date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2008-11-19,20.97,29.36,20.0,29.22,1660833,13.2137796365694,18.5005517467658,12.6025556858077,18.4123338569651,2635708.25062147,0.0,1.0
2008-11-20,14.65,20.97,13.81,20.03,6044167,9.23137203985416,13.2137796365694,8.70206470105024,12.6214595193364,9591970.31250827,0.0,1.0
2008-11-21,16.0,18.9,11.72,17.65,8173333,10.0820445486462,11.9094151230883,7.38509763188333,11.1217553927253,12970913.5254277,0.0,1.0
2008-11-24,20.99,23.95,17.32,18.63,5990000,13.2263821922552,15.0915604337548,10.9138132239095,11.7392806213299,9506008.38327673,0.0,1.0
2008-11-25,24.8,26.62,21.68,24.5,6343333,15.6271690504016,16.7740016178101,13.6611703634156,15.4381307151145,10066740.6804534,0.0,1.0
2008-11-26,28.742,29.0,22.5,23.04,3623333,18.1111327760743,18.2737057444212,14.1778751465337,14.5181441500505,5750155.90540954,0.0,1.0
2008-11-28,30.72,31.64,28.25,29.02,1381667,19.3575255334007,19.9372430949478,17.8011099062034,18.286308300107,2192677.47661048,0.0,1.0
2008-12-01,17.5,27.71,17.08,27.53,5059167,11.0272362250818,17.4608409026866,10.7625825556798,17.3474179015143,8028795.31125155,0.0,1.0
2008-12-02,19.8,20.1529,16.23,18.31,8518333,12.4765301289497,12.6989022240257,10.226973939033,11.537639730357,13518421.5207917,0.0,1.0
2008-12-03,22.75,23.13,17.81,18.06,8915833,14.3354070926063,14.5748556506366,11.2225758382118,11.3801077842844,14149245.9502329,0.0,1.0
2008-12-04,21.87,25.89,20.86,21.83,8310833,13.7808946424308,16.3140083352781,13.1444655802975,13.7556895310591,13189123.233725,0.0,1.0
2008-12-05,26.77,27.2499,20.9,20.99,10170000,16.8685207854537,17.1709191091346,13.1696706916691,13.2263821922552,16139583.5155132,0.0,1.0
2008-12-08,31.513,32.68,29.3,30.35,9755000,19.857216866343,20.5925759906098,18.4627440797083,19.1243782532132,15480986.9413797,0.0,1.0
2008-12-09,27.53,32.5,27.26,30.16,9444167,17.3474179015143,20.4791529894376,17.1772833997559,19.0046539741981,14987701.2813131,0.0,1.0
2008-12-10,27.7,29.14,25.4,28.98,8800000,17.4545396248437,18.3619236342219,16.0052457209758,18.2611031887354,13965421.3310242,0.0,1.0
2008-12-11,21.76,26.85,21.0,26.16,9054167,13.7115805861588,16.9189310081969,13.2326834700981,16.4841428370365,14368779.1995972,0.0,1.0
2008-12-12,22.662,23.02,18.31,18.7,11875000,14.2799558475887,14.5055415943647,11.537639730357,11.7833895662302,18845383.8983992,0.0,1.0
2008-12-15,20.28,22.87,19.28,22.87,7432500,12.778991465409,14.4110224267211,12.1488636811187,14.4110224267211,11795226.595777,0.0,1.0
2008-12-16,26.09,26.28,21.32,21.42,11100000,16.4400338921362,16.5597581711514,13.434324361071,13.4973371395001,17615474.633451,0.0,1.0
2008-12-17,25.7,27.95,24.35,24.91,11681667,16.2237740365677,17.6441433588353,15.3715524432072,15.7250665856382,18504870.7670188,0.0468,1.0
2008-12-18,23.77,27.11,22.83,26.49,8115000,15.0054127956893,17.1138721451888,14.4120140566086,16.7224814874972,12854931.2588997,0.0,1.0
2008-12-19,23.6,25.46,22.67,25.15,7925000,14.8980960024513,16.0722679755259,14.311010015914,15.8765726466801,12553953.201082,0.0,1.0
2008-12-22,21.77,24.1699,20.61,24.08,6535000,13.742862287007,15.2578597699003,13.0105829919712,15.2011081245351,10352061.093889,0.0,1.0
2008-12-23,20.502,22.47,20.5,22.22,6527500,12.9424052645024,14.1847549650458,12.9411427139937,14.0269361514605,10340180.3810804,0.0,1.0
2008-12-24,21.15,21.4,20.22,20.68,2291667,13.3514716293155,13.5092904429008,12.7643856427782,13.0547722597751,3630218.3306579,0.0,1.0
2008-12-26,21.4,22.5,20.88,22.0,2317500,13.5092904429008,14.203693222676,13.1810273106434,13.8880555955054,3671140.25785582,0.0,1.0
2008-12-29,20.76,21.81,19.88,21.75,3816667,13.1052742801224,13.7681132971806,12.5497520563022,13.7302367819202,6045963.26840555,0.0,1.0
2008-12-30,23.0,23.1301,20.91,20.91,4397500,14.5193308498466,14.6014597604364,13.1999655682736,13.1999655682736,6966057.94343949,0.0,1.0
2008-12-31,25.47,25.65,22.91,23.18,6490000,16.0785807280693,16.1922102738507,14.4625160769559,14.632960395628,10280776.8170374,0.0,1.0
2009-01-02,25.888,26.66,23.59,25.39,7077500,16.3424537843839,16.8297982807352,14.8917832499079,16.028078707722,11211432.6537107,0.0,1.0
2009-01-05,24.94,26.44,24.36,25.43,6550833,15.7440048432685,16.6909177247802,15.3778651957506,16.0533297178956,10377142.0706755,0.0,1.0
2009-01-06,26.14,27.0,25.25,25.72,8080000,16.5015351484778,17.0444318672112,15.9397001721142,16.2363995416546,12799487.9324596,0.0,1.0
2009-01-07,22.55,25.0,22.5,24.83,7098333,14.2352569853931,15.7818813585289,14.203693222676,15.6745645652909,11244434.1057029,0.0,1.0
2009-01-08,22.86,23.2,21.68,22.11,6910833,14.4309523142388,14.6455859007148,13.6860475141163,13.957495873483,10947416.2854881,0.0,1.0
2009-01-09,20.466,23.2,20.32,23.13,8059167,12.9196793553461,14.6455859007148,12.8275131682123,14.601396632911,12766486.4804674,0.0,1.0
2009-01-12,17.37,20.45,16.75,20.35,10893333,10.9652511679059,12.9095789512767,10.5738605102144,12.8464514258425,17256074.786852,0.0,1.0
2009-01-13,17.96,18.63,16.32,16.53,14887500,11.3377035679672,11.7606579883757,10.3024121508477,10.4349799542593,23583214.9250609,0.0,1.0
2009-01-14,15.18,16.8,15.02,16.45,18464167,9.58275836089876,10.6054242729314,9.48175432020417,10.384477933912,29248995.3835914,0.0,1.0
2009-01-15,13.57,15.39,12.05,15.28,39736667,8.5664052014095,9.7153261643104,7.60686681481094,9.64588588633288,62946657.1463695,0.0,1.0
2009-01-16,12.81,15.38,11.29,15.15,40447500,8.08663600811022,9.70901341176699,7.12709762151166,9.56382010326853,64072684.1767524,0.0,1.0
2009-01-20,7.63,11.35,7.5,11.29,72335833,4.81663019062303,7.16497413677213,4.73456440755868,7.12709762151166,114586834.352464,0.0,1.0
2009-01-21,9.9,10.03,7.6,8.37,74235000,6.24962501797745,6.3316908010418,4.79769193299279,5.28377387883548,117595295.379473,0.0,1.0
2009-01-22,8.38,9.72,7.74,8.49,82848333,5.29008663137889,6.13599547219604,4.88607046860055,5.35952690935642,131239633.472512,0.0,1.0
2009-01-23,9.01,9.32,7.21,7.4,79527500,5.68779004161382,5.88348537045958,4.55149458379974,4.67143688212456,125979118.384738,0.0,1.0
2009-01-26,8.65,10.17,8.31,9.47,73387500,5.46053095005101,6.42006933664956,5.24589736357501,5.97817665861075,116252774.832101,0.0,1.0
2009-01-27,9.3,9.55,8.73,9.22,57178333,5.87085986537276,6.02867867895805,5.5110329703983,5.82035784502547,90575913.7662941,0.0,1.0
2009-01-28,12.336,12.53,11.03,11.12,86895833,7.78741153755251,7.90987893689469,6.96296605538296,7.01978082827366,137651258.15155,0.0,1.0
2009-01-29,9.88,11.49,9.74,11.14,59657500,6.23699951289063,7.25335267237989,6.14862097728287,7.03240633336049,94503149.9171669,0.0,1.0
2009-01-30,9.17,10.47,8.75,10.24,81699167,5.78879408230841,6.60945191295191,5.52365847548512,6.46425860445345,129419245.310458,0.0,1.0
2009-02-02,9.166,9.35,8.26,8.38,65892500,5.78626898129104,5.90242362808982,5.21433360085795,5.29008663137889,104379982.498712,0.0,1.0
2009-02-03,8.72,9.6,8.35,9.58,69405000,5.50472021785489,6.06024244167511,5.27114837374866,6.04761693658828,109944116.330737,0.0,1.0
2009-02-04,8.43,9.45,8.34,8.95,68825000,5.32165039409595,5.96555115352393,5.26483562120525,5.64991352635335,109025341.206873,0.0,1.0
2009-02-05,8.96,9.5,7.64,8.24,111395000,5.65622627889677,5.99711491624099,4.82294294316644,5.20170809577113,176460267.108457,0.0,1.0
2009-02-06,10.71,10.93,9.48,9.68,79155000,6.76095797399379,6.89983852994884,5.98448941115417,6.1107444620224,125389042.981911,0.0,1.0
2009-02-09,11.13,11.53,10.51,11.0,65495000,7.02609358081707,7.27860368255354,6.63470292312556,6.94402779775272,103750304.719857,0.0,1.0
2009-02-10,8.136,10.98,7.92,10.76,161285000,5.13605546931965,6.9314022926659,4.99970001438196,6.79252173671085,255490768.711231,0.0,1.0
2009-02-11,8.992,9.05,8.28,8.44,89202500,5.67642708703568,5.71304105178747,5.22695910594478,5.32796314663936,141305237.907825,0.0,1.0
2009-02-12,8.7,8.84,7.4,8.2999,138105000,5.49209471276806,5.58047324837583,4.67143688212456,5.23952148350617,218771445.657467,0.0,1.0
2009-02-13,7.928,8.65,7.86,8.3,97520000,5.00475021641669,5.46053095005101,4.96182349912149,5.2395846110316,154480948.412557,0.0,1.0
2009-02-17,6.0,7.06,5.99,7.02,133786667,3.78765152604694,4.45680329564857,3.78133877350353,4.43155228547492,211930795.76615,0.0,1.0
2009-02-18,5.84,6.38,5.45,6.36,149910000,3.68664748535236,4.02753612269658,3.4404501361593,4.01491061760976,237471687.618195,0.0,1.0
2009-02-19,5.038,6.27,4.96,6.14,124297500,3.18036473137075,3.95809584471905,3.13112526153214,3.8760300616547,196899053.376844,0.0,1.0
2009-02-20,4.9,5.4,3.92,4.26,205511667,3.09324874627167,3.40888637344225,2.47459899701733,2.68923258349333,325550012.592346,0.0,1.0
2009-02-23,4.41,5.43,4.41,5.35,155110000,2.7839238716445,3.42782463107248,2.7839238716445,3.37732261072519,245708981.832155,0.0,1.0
2009-02-24,5.62,5.7,4.38,4.53,174078333,3.5477669293973,3.59826894974459,2.76498561401427,2.85967690216544,275756624.07626,0.0,1.0
2009-02-25,5.6,6.3,4.8,5.5,225240833,3.53514142431048,3.97703410234929,3.03012122083755,3.47201389887636,356802886.618892,0.0,1.0
2009-02-26,5.81,6.58,5.63,6.16,173308333,3.66770922772212,4.15379117356481,3.55407968194071,3.88865556674153,274536870.894578,0.0,1.0
2009-02-27,4.9,5.57,4.79,4.85,157460833,3.09324874627167,3.51620316668024,3.02380846829414,3.06168498355461,249432924.730017,0.0,1.0
2009-03-02,3.97,4.6,3.9,4.49,160700000,2.50616275973439,2.90386616996932,2.46197349193051,2.83442589199179,254564073.112161,0.0,1.0
2009-03-03,3.82,4.33,3.61,4.28,183578333,2.41147147158322,2.73342185129721,2.27890366817158,2.70185808858015,290805526.967147,0.0,1.0
2009-03-04,3.72,4.18,3.43,4.1601,238490000,2.3483439461491,2.63873056314603,2.16527412239017,2.62616818558465,377790826.362908,0.0,1.0
2009-03-05,2.75,3.51,2.56,3.48,292864167,1.73600694943818,2.21577614273746,1.61606465111336,2.19683788510723,463924674.674051,0.0,1.0
2009-03-06,2.64,3.0,2.32,2.84,234673333,1.66656667146065,1.89382576302347,1.46455859007148,1.79282172232889,371744863.094503,0.0,1.0
2009-03-09,2.7,2.96,2.45,2.53,296630833,1.70444318672112,1.86857475284982,1.54662437313583,1.59712639348313,469891431.606305,0.0,1.0
2009-03-10,3.73,3.78,3.09,3.16,294389167,2.35465669869251,2.38622046140957,1.95064053591417,1.99482980371806,466340419.6118,0.0,1.0
2009-03-11,4.016,4.37,3.76,4.13,351260000,2.53520142143409,2.75867286147085,2.37359495632275,2.60716680042898,556429224.152939,0.0,1.0
2009-03-12,5.05,5.18,3.8,3.94,306218333,3.18794003442284,3.27000581748719,2.3988459664964,2.48722450210416,485078942.813292,0.0,1.0
2009-03-13,5.15,5.51,4.59,5.33,347755833,3.25106755985696,3.47832665141977,2.89755341742591,3.36469710563837,550878290.584893,0.0,1.0
2009-03-16,4.87,5.9,4.81,5.5,272592500,3.07431048864143,3.72452400061283,3.03643397338096,3.47201389887636,431812427.503589,0.0,1.0
2009-03-17,5.614,5.7,4.61,4.83,238122500,3.54397927787125,3.59826894974459,2.91017892251273,3.04905947846779,377208671.435286,0.0,1.0
2009-03-18,7.16,7.2,5.37,5.44,378181667,4.51993082108268,4.54518183125633,3.38994811581201,3.43413738361589,599075703.347024,0.0,1.0
2009-03-19,5.73,7.8,5.7,7.77,358070833,3.61720720737483,4.92394698386102,3.59826894974459,4.90500872623079,567218230.934314,0.0,1.0
2009-03-20,5.008,5.8,4.9,5.76,279798333,3.16142647374051,3.66139647517871,3.09324874627167,3.63614546500506,443227151.826215,0.0,1.0
2009-03-23,7.076,7.16,5.78,6.19,293805833,4.46690369971803,4.51993082108268,3.64877097009189,3.90759382437176,465416363.115066,0.0,1.0
2009-03-24,6.14,7.41,6.05,6.5,316965833,3.88589058112751,4.68964970784281,3.82893127293509,4.1137278138972,500829906.03799,0.01562,1.0
2009-03-25,6.581,7.0,5.5,6.52,411812500,4.16499119127038,4.43016841496622,3.48084661175917,4.12638543793996,650694788.546088,0.0,1.0
2009-03-26,6.861,7.0,6.21,6.87,323060833,4.34219792786903,4.43016841496622,3.93019226527717,4.34789385868827,510460465.421662,0.0,1.0
2009-03-27,6.34,6.91,6.27,6.38,253672500,4.01246682155512,4.3732091067738,3.96816513740546,4.03778206964064,400821669.442907,0.0,1.0
2009-03-30,4.85,5.61,4.76,5.405,297305000,3.06947383036945,3.55046354399436,3.01251452217703,3.42072289755606,469764308.049646,0.0,1.0
2009-03-31,5.5,5.78,5.0,5.2,303286667,3.48084661175917,3.65805334835782,3.16440601069016,3.29098225111776,479215792.751344,0.0,1.0
2009-04-01,5.94,6.05,5.1,5.12,291522500,3.75931434069991,3.82893127293509,3.22769413090396,3.24035175494672,460627522.219279,0.0,1.0
2009-04-02,6.42,6.84,6.22,6.79,336507500,4.06309731772616,4.32890742262413,3.93652107729855,4.29726336251723,531707212.764723,0.0,1.0
2009-04-03,7.2,7.2,6.2,6.22,229949167,4.55674465539382,4.55674465539382,3.92386345325579,3.93652107729855,363337015.261591,0.0,1.0
2009-04-06,6.71,6.95,6.42,6.63,252365833,4.24663286634619,4.39852435485932,4.06309731772616,4.19600237017515,398757037.098661,0.0,1.0
2009-04-07,6.11,6.6,6.1,6.27,204788333,3.86690414506337,4.17701593411101,3.86057533304199,3.96816513740546,323581001.154994,0.0,1.0
2009-04-08,6.19,6.47,5.86,6.34,201663333,3.91753464123441,4.09474137783306,3.70868384452886,4.01246682155512,318643265.621938,0.0,1.0
2009-04-09,8.71,8.78,7.36,7.43,321530833,5.51239527062225,5.55669695477191,4.65800564773591,4.70230733188557,508042950.104678,0.0,1.0
2009-04-13,9.75,10.05,8.11,8.3,330562500,6.1705917208458,6.36045608148721,5.13266654933943,5.25291397774566,522313664.686638,0.0,1.0
2009-04-14,7.838,9.73,7.72,9.48,373250000,4.96052286235789,6.15793409680304,4.8858428805056,5.99971379626854,589763132.068179,0.0,1.0
2009-04-15,8.8647,8.96,7.21,7.4,276745833,5.610301992593,5.67061557115676,4.56307346741521,4.68332089582143,437279274.633349,0.0,1.0
2009-04-16,9.04,9.49,8.24,9.21,308832500,5.7212460673278,6.00604260828992,5.21494110561738,5.82883587169127,487978626.883982,0.0,1.0
2009-04-17,9.4,9.82,8.57,8.92,319975000,5.94908330009749,6.21489340499547,5.42379190232293,5.64530032307124,505584616.700645,0.0,1.0
2009-04-20,6.559,8.41,6.53,8.37,343733333,4.15106780482335,5.32253090998084,4.13271424996134,5.29721566189532,543124573.519931,0.0,1.0
2009-04-21,7.812,7.83,5.6,5.68,496735833,4.9440679511023,4.95545981274078,3.54413473197297,3.59476522814402,784880055.406768,0.0,1.0
2009-04-22,7.108,8.35,7.0,7.07,423167500,4.49851958479713,5.28455803785256,4.43016841496622,4.47447009911588,668636544.378999,0.0,1.0
2009-04-23,7.85,7.95,7.02,7.46,303307500,4.96811743678354,5.03140555699735,4.44282603900898,4.72129376794971,479248710.461539,0.0,1.0
2009-04-24,8.41,8.81,7.63,7.97,403650000,5.32253090998084,5.57568339083606,4.82888357231318,5.04406318104011,637797423.333746,0.0,1.0
2009-04-27,7.754,8.4,7.58,7.82,267273333,4.90736084137829,5.31620209795946,4.79723951220628,4.9491310007194,422312010.68555,0.0,1.0
2009-04-28,7.438,7.88,7.17,7.28,224412500,4.70737038150268,4.98710387284769,4.53775821932968,4.60737515156487,354588664.0998,0.0,1.0
2009-04-29,8.23,8.48,7.71,7.72,262652500,5.208612293596,5.36683259413051,4.87951406848422,4.8858428805056,415010746.270697,0.0,1.0
2009-04-30,8.13,8.91,8.09,8.69,238700000,5.14532417338219,5.63897151104986,5.12000892529667,5.49973764657949,377163990.956931,0.0,1.0
2009-05-01,7.82,8.33,7.7,8.08,188605833,4.9491310007194,5.2719004138098,4.87318525646284,5.11368011327529,298011431.470618,0.0,1.0
2009-05-04,9.92,9.93,7.8,8.09,272678333,6.27818152520927,6.28451033723065,4.93647337667664,5.12000892529667,430852318.063523,0.0,1.0
2009-05-05,9.57,10.0,9.3,9.43,224120833,6.05667310446096,6.32881202138031,5.88579517988369,5.96806973616163,354127808.25669,0.0,1.0
2009-05-06,11.428,11.6,10.09,10.19,360875000,7.23256637803342,7.34142194480116,6.38577132957273,6.44905944978654,570209699.357279,0.0,1.0
2009-05-07,10.43,13.27,10.01,12.77,335076667,6.60095093829967,8.39833355237167,6.33514083340169,8.08189295130266,529446388.782013,0.0,1.0
2009-05-08,12.5471,12.6599,10.67,11.12,275363333,7.94082373134609,8.01221273094726,6.75284242681279,7.03763896777491,435094820.433525,0.0,1.0
2009-05-11,10.518,11.86,10.44,11.29,207513333,6.65664448408781,7.50597105735705,6.60727975032105,7.14522877213837,327886706.539818,0.0,1.0
2009-05-12,9.93,10.94,9.08,10.89,329510833,6.28451033723065,6.92372035139006,5.74656131541332,6.89207629128316,520651951.561889,0.0,1.0
2009-05-13,8.502,9.37,8.33,9.26,266450000,5.38075598057754,5.93009686403335,5.2719004138098,5.86047993179817,421011082.490466,0.0,1.0
2009-05-14,9.23,9.45,8.28,8.32,279068333,5.84149349573403,5.98072736020439,5.2402563537029,5.26557160178842,440948999.681516,0.0,1.0
2009-05-15,8.74,9.5,8.51,9.24,210118333,5.53138170668639,6.0123714203113,5.38581903019465,5.84782230775541,332002802.880174,0.0,1.0
2009-05-18,10.31,10.45,9.21,9.3,215252500,6.5250051940431,6.61360856234243,5.82883587169127,5.88579517988369,340115173.705307,0.0,1.0
2009-05-19,9.71,10.71,9.64,10.33,247599167,6.14527647276028,6.77815767489832,6.10097478861062,6.53766281808586,391225345.55229,0.0,1.0
2009-05-20,9.06,10.46,8.88,10.32,301700000,5.73390369137056,6.61993737436381,5.61998507498572,6.53133400606448,476708739.303335,0.0,1.0
2009-05-21,9.06,9.31,8.6,8.66,258868333,5.73390369137056,5.89212399190507,5.44277833838707,5.48075121051535,409031477.195844,0.0,1.0
2009-05-22,8.78,9.29,8.77,9.23,147547500,5.55669695477191,5.87946636786231,5.55036814275053,5.84149349573403,233136170.740334,0.0,1.0
2009-05-26,9.71,9.8,8.56,8.57,217025000,6.14527647276028,6.20223578095271,5.41746309030155,5.42379190232293,342915857.299656,0.0,1.0
2009-05-27,8.84,9.99,8.8,9.9,226355000,5.5946698269002,6.32248320935893,5.56935457881467,6.26552390116651,357657960.507147,0.0,1.0
2009-05-28,9.47,9.53,8.63,9.08,241141667,5.99338498424716,6.03135785637544,5.46176477445121,5.74656131541332,381022008.846783,0.0,1.0
2009-05-29,10.0,10.09,9.25,9.57,171155000,6.32881202138031,6.38577132957273,5.85415111977679,6.05667310446096,270437800.051251,0.0,1.0
2009-06-01,10.455,10.87,10.07,10.34,239029167,6.61677296835312,6.8794186672404,6.37311370552997,6.54399163010724,377684099.626438,0.0,1.0
2009-06-02,10.07,10.31,9.84,10.21,175225000,6.37311370552997,6.5250051940431,6.22755102903823,6.4617170738293,276868706.809503,0.0,1.0
2009-06-03,9.682,10.01,9.4,9.79,145635833,6.12755579910042,6.33514083340169,5.94908330009749,6.19590696893133,230115592.796888,0.0,1.0
2009-06-04,10.52,10.57,9.82,9.9,182848333,6.65791024649209,6.68955430659899,6.21489340499547,6.26552390116651,288914147.524516,0.0,1.0
2009-06-05,10.29,11.07,10.12,10.95,222469167,6.51234757000034,7.00599490766801,6.40475776563688,6.93004916341144,351518051.489669,0.0,1.0
2009-06-08,10.43,10.75,10.0,10.09,158647500,6.60095093829967,6.80347292298384,6.32881202138031,6.38577132957273,250675007.353748,0.0,1.0
2009-06-09,10.63,10.75,10.37,10.61,157234167,6.72752717872727,6.80347292298384,6.56297806617138,6.71486955468451,248441834.690023,0.0,1.0
2009-06-10,10.24,10.84,9.93,10.82,186472500,6.48070350989344,6.86043223117626,6.28451033723065,6.8477746071335,294640604.540077,0.0,1.0
2009-06-11,10.4,10.8,10.23,10.29,162378333,6.58196450223553,6.83511698309074,6.47437469787206,6.51234757000034,256570004.688787,0.0,1.0
2009-06-12,10.55,10.56,10.28,10.45,87822500,6.67689668255623,6.68322549457761,6.50601875797896,6.61360856234243,138766169.232573,0.0,1.0
2009-06-15,9.738,10.32,9.68,10.28,154815833,6.16299714642015,6.53133400606448,6.12629003669614,6.50601875797896,244620684.698792,0.0,1.0
2009-06-16,9.26,9.9,9.2,9.85,162730833,5.86047993179817,6.26552390116651,5.82250705966989,6.23387984105961,257126981.256916,0.0,1.0
2009-06-17,8.63,9.23,8.41,9.18,235998333,5.46176477445121,5.84149349573403,5.32253090998084,5.80984943562713,372895153.470728,0.0,1.0
2009-06-18,9.13,9.2,8.65,8.7,153263333,5.77820537552023,5.82250705966989,5.47442239849397,5.50606645860087,242167617.68597,0.0,1.0
2009-06-19,9.531,9.62,9.08,9.36,158620833,6.03199073757758,6.08831716456786,5.74656131541332,5.92376805201197,250632871.483841,0.0,1.0
2009-06-22,8.03,9.33,8.02,9.17,229171667,5.08203605316839,5.90478161594783,5.07570724114701,5.80352062360575,362108506.660967,0.0,1.0
2009-06-23,8.3,8.45,7.93,8.18,221610000,5.26005287770578,5.35511407429082,5.025568592796,5.18400392043774,349685267.955377,0.01128,1.0
2009-06-24,8.53,8.86,8.34,8.57,171990833,5.40581337913618,5.61494801162327,5.28540253012845,5.43116303155886,271389650.843706,0.0,1.0
2009-06-25,8.98,8.99,8.29,8.39,178294167,5.69099696889131,5.69733438199698,5.25371546460011,5.3170895956568,281335876.36964,0.0,1.0
2009-06-26,9.152,9.29,8.82,8.92,134169167,5.80000047430883,5.88745677516707,5.5895983592006,5.65297249025729,211709675.166936,0.0,1.0
2009-06-29,9.47,9.55,8.98,9.24,131947500,6.00153021106912,6.05222951591448,5.69099696889131,5.85576970963872,208204038.146032,0.0,1.0
2009-06-30,9.242,9.57,9.06,9.509,153200000,5.85703719225985,6.06490434212582,5.74169627373667,6.02624612218123,241739014.713975,0.0,1.0
2009-07-01,9.17,9.46,9.15,9.36,101550833,5.81140781789903,5.99519279796345,5.79873299168769,5.93181866690675,160240197.864252,0.0,1.0
2009-07-02,8.34,8.89,8.32,8.89,144980833,5.28540253012845,5.63396025094028,5.27272770391712,5.63396025094028,228769737.087672,0.0,1.0
2009-07-06,8.34,8.36,7.89,8.07,153712500,5.28540253012845,5.29807735633979,5.00021894037332,5.11429237627538,242547704.303015,0.0,1.0
2009-07-07,7.89,8.37,7.85,8.32,148611667,5.00021894037332,5.30441476944546,4.97486928795064,5.27272770391712,234498942.268807,0.0,1.0
2009-07-08,7.5116,7.99,7.02,7.97,49782500,4.76041122845478,5.06359307143002,4.44886400018007,5.05091824521868,78553345.3002509,0.0,1.0
2009-07-09,38.9,39.95,38.04,39.13,256177500,4.93050739621096,5.06359307143002,4.82150389079344,4.95965949649704,2021151972.64651,0.0,0.2
2009-07-10,37.46,38.39,37.0,37.94,40918833,4.74798989876767,4.86586578253313,4.68968569819551,4.8088290645821,322835456.026947,0.0,1.0
2009-07-13,43.81,43.96,38.93,39.44,52591833,5.55284136318771,5.57185360250472,4.93430984407436,4.99895145775219,414931393.323169,0.0,1.0
2009-07-14,43.57,44.25,42.04,44.23,36012000,5.5224217802805,5.6086105985176,5.32849693924701,5.60607563327534,284122238.834192,0.0,1.0
2009-07-15,48.51,49.83,45.04,45.18,56712833,6.14855819512066,6.31586590111033,5.70874172558718,5.72648648228306,447444659.629836,0.0,1.0
2009-07-16,48.64,49.71,46.22,47.3,44682667,6.1650354691954,6.30065610965673,5.85830467488099,5.99519279796345,352530805.984746,0.0,1.0
2009-07-17,47.53,49.05,46.71,48.57,33955000,6.02434489824953,6.21700225666189,5.92041132331655,6.15616309084746,267893219.471704,0.0,1.0
2009-07-20,49.0,49.42,48.04,48.43,31800667,6.21066484355622,6.26389911364384,6.08898651192736,6.13841833415158,250896276.365117,0.0,1.0
2009-07-21,47.96,49.45,46.52,48.96,33662500,6.07884665095829,6.26770156150724,5.89632915351501,6.20559491307168,265585495.522492,0.0,1.0
2009-07-22,48.05,49.07,45.42,45.68,38078000,6.09025399454849,6.21953722190416,5.75690606519027,5.78986061333976,300422265.087426,0.0,1.0
2009-07-23,51.68,52.5,47.46,48.02,42375667,6.55035018602011,6.65428376095309,6.01547251990159,6.08645154668509,334329372.990453,0.0,1.0
2009-07-24,51.49,51.98,49.55,50.48,26831167,6.52626801621857,6.58837466465413,6.28037638771858,6.39825227148404,211688638.192105,0.0,1.0
2009-07-27,53.73,53.76,51.05,51.56,30652000,6.81018412335256,6.81398657121597,6.47049878088867,6.5351403945665,241833690.568301,0.0,1.0
2009-07-28,53.12,53.73,51.98,52.36,28240167,6.73286768346339,6.81018412335256,6.58837466465413,6.63653900425722,222805161.420956,0.0,1.0
2009-07-29,52.99,53.67,52.01,52.24,24351667,6.71639040938865,6.80257922762576,6.59217711251753,6.62132921280361,192126239.791867,0.0,1.0
2009-07-30,56.564,58.25,54.56,54.56,38849000,7.16938869818192,7.3830862681051,6.91538518090668,6.91538518090668,306505188.727911,0.0,1.0
2009-07-31,57.57,58.02,55.71,56.37,31323667,7.29689744986799,7.35393416781902,7.06114568233708,7.14479953533192,247132911.155634,0.0,1.0
2009-08-03,62.12,62.17,59.93,60.92,29429333,7.87360204248392,7.87993945558959,7.59602334845559,7.72150412794785,232187270.33647,0.0,1.0
2009-08-04,65.9,66.64,60.78,61.285,35140167,8.35271047327255,8.44650418723646,7.70375937125198,7.76776724361924,277243777.658764,0.0,1.0
2009-08-05,71.89,72.78,65.86,66.84,43025667,9.11193256333177,9.22473851661269,8.34764054278801,8.47185383965914,339457648.433145,0.0,1.0
2009-08-06,70.52,76.0,69.0,75.57,43823167,8.93828744423642,9.63286792061781,8.74563008582406,9.57836616790905,345749647.918602,0.0,1.0
2009-08-07,76.089,79.36,72.43,73.59,44247667,9.6441485159459,10.0587420813188,9.180376624873,9.32740460892453,349098806.265406,0.0,1.0
2009-08-10,74.63,77.4,72.5301,76.07,29475500,9.45922280152246,9.81031548757656,9.19306412591055,9.64174029896575,232551512.017028,0.0,1.0
2009-08-11,67.54,73.74,67.2,73.33,38058667,8.56057762313851,9.34641684824154,8.51748321401996,9.29445006077505,300269734.396451,0.0,1.0
2009-08-12,71.152,72.65,66.59,66.64,43981500,9.01839234589208,9.20826124253794,8.44016677413079,8.44650418723646,346998840.58886,0.0,1.0
2009-08-13,74.95,74.98,70.56,73.96,39214667,9.49978224539875,9.50358469326215,8.94335737472095,9.37430146590649,309390175.029915,0.0,1.0
2009-08-14,73.612,74.81,70.39,74.61,34701500,9.33019307069103,9.48203748870287,8.92181017016168,9.45668783628019,273782846.576272,0.0,1.0
2009-08-17,64.97,67.6995,64.6,67.41,38317167,8.23483458950709,8.5807939709456,8.18793773252514,8.54410034906377,302309210.091737,0.0,1.0
2009-08-18,68.082,68.97,66.2,66.61,31101500,8.62927518120397,8.74182763796066,8.39073495190656,8.44270173937305,245380090.278286,0.0,1.0
2009-08-19,68.12,69.1899,64.87,65.18,31866333,8.63409161516428,8.7696995807994,8.22215976329575,8.26145172455091,251414358.419302,0.0,1.0
2009-08-20,72.91,73.0,68.5,68.7,34923167,9.24121579068743,9.25262313427763,8.68225595476737,8.70760560719004,275531722.626357,0.0,1.0
2009-08-21,77.43,78.28,74.29,75.25,37610667,9.81411793543996,9.92185395823634,9.41612839240391,9.53780672403276,296735169.168257,0.0,1.0
2009-08-24,75.52,81.5,74.95,80.27,43883167,9.57202875480338,10.3299833622415,9.49978224539875,10.174082999842,346223027.190235,0.0,1.0
2009-08-25,77.725,79.99,77.05,77.24,43940500,9.85150867276341,10.1385934864502,9.76595359583687,9.79003576563841,346675364.753244,0.0,1.0
2009-08-26,77.65,79.0,75.26,77.1199,35869500,9.8420025531049,10.013112706958,9.5390742066539,9.7748132993586,282997963.064064,0.0,1.0
2009-08-27,79.71,80.26,75.08,77.53,32415000,10.1031039730585,10.1728155172209,9.51625951947349,9.8267927616513,255743151.499787,0.0,1.0
2009-08-28,80.2,82.31,77.69,81.7,33136667,10.1652106214941,10.4326494545533,9.84707248358944,10.3553330146641,261436854.81348,0.0,1.0
2009-08-31,79.15,79.49,76.0,76.14,26876500,10.032124946275,10.0752193553935,9.63286792061781,9.65061267731368,212046299.900788,0.0,1.0
2009-09-01,68.1,80.3,67.51,78.01,59804833,8.63155664992201,10.1778854477054,8.55677517527511,9.88763192746573,471839471.427995,0.0,1.0
2009-09-02,65.82,68.89,65.39,66.11,35359500,8.34257061230347,8.73168777699159,8.28806885959472,8.37932760831636,278974239.255182,0.0,1.0
2009-09-03,70.04,70.25,66.54,67.9592,27058667,8.87744827842199,8.9040654134658,8.43382936102512,8.61371049461644,213483534.597047,0.0,1.0
2009-09-04,71.55,71.77,68.75,70.72,26270667,9.06883815421321,9.09672277187816,8.71394302029571,8.9636370966591,207266486.829599,0.0,1.0
2009-09-08,73.2,74.73,71.65,74.41,26845333,9.27797278670031,9.4718976277338,9.08151298042455,9.43133818385751,211800403.038138,0.0,1.0
2009-09-09,75.98,76.7,72.65,73.24,29751333,9.63033295537554,9.72159170409718,9.20826124253794,9.28304271718484,234727739.094235,0.0,1.0
2009-09-10,77.94,78.23,72.85,75.49,32231500,9.87875954911779,9.91551654513067,9.23361089496062,9.56822630693998,254295399.894043,0.0,1.0
2009-09-11,76.68,78.7,76.31,78.39,28084000,9.71905673885492,9.97508822832397,9.67215988187296,9.93579626706881,221573057.742404,0.0,1.0
2009-09-14,79.57,79.99,73.9,74.25,28661833,10.0853592163626,10.1385934864502,9.36669657017968,9.41105846191937,226131960.486831,0.0,1.0
2009-09-15,80.55,82.48,77.6,79.94,38474167,10.2095725132337,10.4541966591126,9.83566513999923,10.1322560733446,303547885.852511,0.0,1.0
2009-09-16,88.04,88.32,81.12,81.58,40587000,11.1589169964631,11.1944065098548,10.2818190226384,10.3401232232105,320217408.296215,0.0,1.0
2009-09-17,87.12,91.05,85.51,88.21,44744000,11.0423085953187,11.5404292654244,10.8382438933162,11.1804642010223,353014702.165865,0.0,1.0
2009-09-18,86.99,88.8,85.52,88.28,27650333,11.025831321244,11.2552456756692,10.8395113759373,11.1893365793703,218151574.932548,0.0,1.0
2009-09-21,84.75,85.97,83.87,85.0,21052000,10.74191521411,10.8965480938883,10.6303767434502,10.7736022796383,166093007.107003,0.0,1.0
2009-09-22,89.65,90.0,86.5,87.72,25222500,11.3839876879457,11.4284315885679,10.9839925823458,11.1389113216575,198629617.932066,0.16573,1.0
2009-09-23,84.71,91.34,84.51,90.21,34050167,10.7566937763065,11.5985882366643,10.7312972616652,11.4550979289412,268148346.188247,0.0,1.0
2009-09-24,80.08,86.7,78.45,86.24,32689667,10.1687644623613,11.0093890969871,9.96178286803499,10.9509771133121,257434277.5909,0.0,1.0
2009-09-25,77.69,80.2,76.01,78.26,26282333,9.8652761123982,10.184002371146,9.6519453894116,9.9376561791258,206975904.932237,0.0,1.0
2009-09-28,85.04,85.23,78.5,78.93,25567167,10.7985980254646,10.8227247143738,9.96813199669531,10.022734503174,201343903.769069,0.0,1.0
2009-09-29,83.73,87.65,83.39,85.94,29659667,10.6322508545643,11.130022541533,10.5890767796742,10.9128823413503,233572735.621066,0.0,1.0
2009-09-30,82.13,85.8,79.88,85.2,38856667,10.4290787374342,10.8951047811014,10.14336794772,10.8189152371776,305999996.841057,0.0,1.0
2009-10-01,72.6001,81.74,72.5,81.21,39772000,9.2189475130354,10.3795555338838,9.20623655745745,10.3122547700844,313208332.417253,0.0,1.0
2009-10-02,72.16,74.94,68.26,68.81,39312000,9.16306248256731,9.51607403608085,8.6678304470627,8.73767086232617,309585788.091799,0.0,1.0
2009-10-05,78.43,78.81,74.14,74.79,30090167,9.95924321657087,10.0074965943893,9.4144879775158,9.4970266500999,236962964.603909,0.0,1.0
2009-10-06,81.3,83.6,78.03,81.1,38104667,10.323683201673,10.6157431200475,9.90845018728834,10.2982866870317,300077924.378575,0.0,1.0
2009-10-07,83.42,83.49,79.6,80.03,29583667,10.5928862568704,10.6017750369948,10.1078128272222,10.162415333701,232974228.297729,0.0,1.0
2009-10-08,84.23,86.93,83.6,85.65,31893833,10.6957421411675,11.0385950888245,10.6157431200475,10.8760573951204,251167008.154589,0.0,1.0
2009-10-09,86.42,86.57,83.16,83.69,20796167,10.9738339764893,10.9928813624702,10.5598707878367,10.6271715516361,163771819.037028,0.0,1.0
2009-10-12,88.21,88.59,86.42,88.21,21602833,11.2011327825286,11.249386160347,10.9738339764893,11.2011327825286,170124391.517107,0.0,1.0
2009-10-13,85.91,87.49,83.75,86.62,26107500,10.9090728641541,11.10970532982,10.6347905060284,10.9992304911305,205599078.210384,0.0,1.0
2009-10-14,93.89,94.54,89.44,90.83,35271500,11.9223937983404,12.0049324709245,11.3573213475723,11.5338271243291,277766461.250507,0.0,1.0
2009-10-15,91.96,92.21,89.59,91.63,29657667,11.6773174320522,11.7090630753538,11.3763687335533,11.6354131828942,233556985.428347,0.0,1.0
2009-10-16,85.882,87.93,85.33,87.25,28382000,10.9055173521043,11.1655776620308,10.8354229716944,11.0792295122505,223510984.88048,0.0,1.0
2009-10-19,87.12,88.39,84.8,87.03,24377000,11.0627217777337,11.2239896457057,10.7681222078951,11.0512933461451,191971223.959956,0.0,1.0
2009-10-20,85.21,87.85,84.63,86.96,23479167,10.8201850629096,11.1554190561743,10.74653517045,11.0424045660207,184900702.570055,0.0,1.0
2009-10-21,80.84,88.41,80.6,84.24,33029667,10.2652712179981,11.2265292971698,10.2347954004286,10.6970119668995,260111810.353192,0.0,1.0
2009-10-22,87.122,87.48,80.63,81.68,34556500,11.0629757428801,11.108435504088,10.2386048776247,10.3719365794914,272135767.353334,0.0,1.0
2009-10-23,83.52,88.24,82.11,87.82,29425000,10.605584514191,11.2049422597248,10.4265390859701,11.1516095789781,231724710.383628,0.0,1.0
2009-10-26,77.83,84.35,76.58,83.65,35485667,9.88305367264708,10.7109800499522,9.72432545613919,10.6220922487078,279453047.01257,0.0,1.0
2009-10-27,76.3,78.85,74.88,77.9,33975500,9.68877033564143,10.0125758973175,9.50845508168847,9.89194245277152,267560336.368359,0.0,1.0
2009-10-28,69.48,76.25,69.07,75.51,43321500,8.8227491863744,9.68242120698111,8.77068633135981,9.58845410280844,341160986.945942,0.0,1.0
2009-10-29,77.35,77.48,71.59,73.0,41399833,9.82210203750805,9.83860977202487,9.09068241583971,9.26972784406061,326027674.149723,0.0,1.0
2009-10-30,67.59,75.6,66.3,75.3,56145667,8.58275212301447,9.59988253439701,8.41894460357833,9.56178776243512,442152537.80359,0.0,1.0
2009-11-02,68.85,72.03,63.8,69.19,60633667,8.74275016525442,9.14655474805049,8.10148817056256,8.78592424014457,477495970.265841,0.0,1.0
2009-11-03,69.61,70.25,65.68,66.08,49350333,8.83925692089122,8.92052576774326,8.34021540819042,8.39100843747294,388638627.75737,0.0,1.0
2009-11-04,67.18,73.18,66.9,72.39,46888500,8.53068926799988,9.29258470723774,8.49513414750212,9.19226847440476,369251455.660927,0.0,1.0
2009-11-05,71.9509,72.0,67.47,68.55,37845167,9.13651042650987,9.1427452708543,8.56751421422971,8.70465539329253,298034336.873239,0.0,1.0
2009-11-06,71.15,71.93,68.35,68.49,34047833,9.03481008362893,9.13385649072986,8.67925887865127,8.69703643890015,268129965.713344,0.0,1.0
2009-11-09,78.56,78.56,72.91,73.74,34246000,9.97575095108769,9.97575095108769,9.25829941247204,9.36369494823328,269690549.933653,0.0,1.0
2009-11-10,77.81,79.17,75.6503,77.53,34655667,9.88051402118296,10.0532103207435,9.60626975782929,9.84495890068519,272916717.034034,0.0,1.0
2009-11-11,80.57,82.79,79.05,79.8,44664500,10.2309859232324,10.5128872357504,10.0379724119588,10.1332093418635,351737241.356994,0.0,1.0
2009-11-12,76.53,81.49,75.86,79.88,39202667,9.71797632747888,10.3478098905822,9.63289800343065,10.14336794772,308724780.181506,0.0,1.0
2009-11-13,76.18,77.54,74.36,76.71,31658833,9.67353242685667,9.84622872641725,9.44242414362119,9.74083319065601,249316360.510065,0.0,1.0
2009-11-16,78.78,81.11,77.44,78.75,41381500,10.0036871171931,10.2995565127638,9.83353046909662,9.99987763999689,325883300.00816,0.0,1.0
2009-11-17,78.956,79.32,77.32,77.97,27325833,10.0260360500774,10.0722577067245,9.81829256031186,9.90083123289597,215193567.983565,0.0,1.0
2009-11-18,80.54,80.84,78.5,79.1,28067000,10.2271764460362,10.2652712179981,9.96813199669531,10.0443215406191,221030329.52718,0.0,1.0
2009-11-19,76.17,79.16,75.4,79.05,32728500,9.67226260112461,10.0519404950115,9.57448601975575,10.0379724119588,257740091.207836,0.0,1.0
2009-11-20,75.026,76.0,74.14,74.31,23249167,9.52699453737659,9.65067556367953,9.4144879775158,9.43607501496087,183089430.407327,0.0,1.0
2009-11-23,77.839,79.3,76.77,77.4,27371500,9.88419651580594,10.0697180552604,9.74845214504839,9.82845116616837,215553200.009022,0.0,1.0
2009-11-24,76.37,77.4,75.0908,77.25,25859167,9.69765911576587,9.82845116616837,9.53522300812036,9.80940378018742,203643431.906096,0.0,1.0
2009-11-25,76.15,77.77,75.68,77.74,17513500,9.66972294966048,9.8754347182547,9.61004114025352,9.87162524105851,137920500.095282,0.0,1.0
2009-11-27,70.1,73.53,69.25,69.8,24754333,8.90147838176231,9.33702860785995,8.79354319453694,8.86338360980042,194942757.694644,0.0,1.0
2009-11-30,75.43,75.75,70.88,71.205,32379000,9.57829549695194,9.61892992037796,9.00052478886323,9.04179412515528,254987745.030128,0.0,1.0
2009-12-01,76.01,77.43,74.75,76.9,25086500,9.6519453894116,9.83226064336456,9.49194734717165,9.76495987956521,197558604.82715,0.0,1.0
2009-12-02,75.78,76.95,74.81,75.4,24264667,9.62273939757415,9.77130900822553,9.49956630156403,9.57448601975575,191086590.760584,0.0,1.0
2009-12-03,71.75,79.57,71.17,77.49,38543833,9.11099962755272,10.1040033500261,9.03734973509306,9.83987959775694,303536398.946472,0.0,1.0
2009-12-04,75.16,76.33,71.95,75.6,42997167,9.54401020218623,9.69257981283762,9.13639614219398,9.59988253439701,338606833.318318,0.0,1.0
2009-12-07,72.2,75.79,71.51,74.65,21553000,9.16814178549556,9.62400922330621,9.08052380998321,9.47924908985102,169731951.840216,0.0,1.0
2009-12-08,70.5,71.91,70.02,71.24,25872000,8.95227141104483,9.13131683926573,8.8913197759058,9.0462385152175,203744493.01768,0.0,1.0
2009-12-09,71.11,72.15,69.35,70.8,26410167,9.02973078070068,9.16179265683524,8.80624145185758,8.99036618300672,207982610.000281,0.0,1.0
2009-12-10,70.96,72.58,70.15,71.75,20057833,9.01068339471973,9.21639516331396,8.90782751042262,9.11099962755272,157957367.6414,0.0,1.0
2009-12-11,72.31,72.4,70.64,71.22,17961167,9.18210986854825,9.19353830013682,8.97004897129372,9.04369886375338,141445920.857332,0.0,1.0
2009-12-14,73.99,73.99,71.24,73.1,16215333,9.39544059153485,9.39544059153485,9.0462385152175,9.28242610138124,127697309.879323,0.0,1.0
2009-12-15,70.811,73.31,70.18,72.92,17825000,8.991762991312,9.30909244175456,8.91163698761881,9.2595692382041,140373592.611323,0.0,1.0
2009-12-16,72.04,73.2,71.3,72.0,18887500,9.14782457378255,9.29512435870187,9.05385746960988,9.1427452708543,148740882.493484,0.0,1.0
2009-12-17,68.86,70.97,68.77,70.36,21307667,8.74401999098648,9.0119532204518,8.73259155939792,8.93449385079595,167799930.825006,0.0,1.0
2009-12-18,71.53,71.53,68.79,69.9,20837500,9.08306346144733,9.08306346144733,8.73513121086204,8.87608186712105,164097320.394863,0.0,1.0
2009-12-21,74.0,74.13,72.35,72.5,13879167,9.39671041726692,9.41321815178374,9.1871891714765,9.20623655745745,109299777.517112,0.0,1.0
2009-12-22,74.856,74.99,73.76,74.03,11410833,9.50540749993152,9.52242316474116,9.3662345996974,9.40051989446311,89861409.4192336,0.0,1.0
2009-12-23,74.43,75.5,73.81,75.09,8783500,9.45131292374563,9.58718427707638,9.37258372835772,9.53512142206179,69170908.8752625,0.0,1.0
2009-12-24,76.04,76.15,74.85,75.0,4817167,9.65575486660779,9.66972294966048,9.50464560449228,9.52369299047323,37935654.3056779,0.0,1.0
2009-12-28,75.74,77.14,74.84,76.54,6468667,9.61766009464589,9.79543569713473,9.50337577876022,9.71924615321094,50941375.9436919,0.0,1.0
2009-12-29,74.97,76.37,74.97,76.24,6784833,9.51988351327704,9.69765911576587,9.51988351327704,9.68115138124905,53431213.6593469,0.0,1.0
2009-12-30,75.062,75.1,73.75,74.0,7002833,9.53156591001202,9.53639124779386,9.36496477396534,9.39671041726692,55147984.6657575,0.0,1.0
2009-12-31,74.13,75.95,74.02,75.37,6917500,9.41321815178374,9.64432643501922,9.39925006873104,9.57067654255956,54475979.0680968,0.0,1.0
2010-01-04,77.92,78.45,75.63,75.75,14662167,9.89448210423565,9.96178286803499,9.6036920115932,9.61892992037796,115465977.966742,0.0,1.0
2010-01-05,80.91,81.18,77.4,77.55,19108667,10.2741599981225,10.3084452928882,9.82845116616837,9.84749855214931,150482593.930066,0.0,1.0
2010-01-06,81.46,82.28,79.57,80.65,14110500,10.344000413386,10.4481261234152,10.1040033500261,10.2411445290889,111121547.183286,0.0,1.0
2010-01-07,86.06,87.14,81.23,81.64,24135167,10.928120250135,11.0652614291978,10.3147944215485,10.3668572765631,190066765.782005,0.0,1.0
2010-01-08,84.99,85.94,82.95,84.56,16750000,10.7922488968043,10.9128823413503,10.5332044474634,10.7376463903255,131907864.024665,0.0,1.0
2010-01-11,84.968,87.02,83.62,86.87,20345833,10.7894552801937,11.0500235204131,10.6182827715116,11.0309761344321,160225395.392988,0.0,1.0
2010-01-12,81.58,84.08,80.16,83.03,23408000,10.3592383221707,10.6766947551865,10.1789230682178,10.5433630533199,184340255.587426,0.0,1.0
2010-01-13,84.266,85.13,80.12,81.81,22927833,10.7003135138029,10.8100264570531,10.1738437652895,10.3884443140082,180558894.193685,0.0,1.0
2010-01-14,85.42,86.13,83.0,83.58,18072833,10.846851403283,10.9370090302595,10.5395535761237,10.6132034685834,142325301.367431,0.0,1.0
2010-01-15,81.13,84.37,80.61,83.92,23718167,10.3020961642279,10.7135197014163,10.2360652261606,10.6563775434735,186782850.600018,0.0,1.0
2010-01-19,83.812,83.98,79.25,79.92,18960000,10.6426634255672,10.6639964978659,10.0633689266,10.1484472506483,149311826.979562,0.0,1.0
2010-01-20,83.47,84.4,80.77,82.39,24232333,10.5992353855307,10.7173291786125,10.2563824378736,10.4620942064679,190831957.39489,0.0,1.0
2010-01-21,77.34,84.73,76.2,83.3,46675167,9.82083221177599,10.7592334277706,9.6760720783208,10.5776483480856,367571437.729227,0.0,1.0
2010-01-22,70.29,77.42,69.13,76.33,43815333,8.92560507067151,9.83099081763249,8.77830528575219,9.69257981283762,345049969.406533,0.0,1.0
2010-01-25,71.15,73.48,69.06,72.87,31705000,9.03481008362893,9.33067947919963,8.76941650562775,9.25322010954379,249679930.083702,0.0,1.0
2010-01-26,67.91,73.05,67.65,71.15,32024000,8.62338654644049,9.27607697272092,8.59037107740685,9.03481008362893,252192085.822441,0.0,1.0
2010-01-27,72.162,72.69,67.47,68.83,38379000,9.16331644771372,9.23036324636665,8.56751421422971,8.7402105137903,302238323.188217,0.0,1.0
2010-01-28,71.001,74.16,68.59,73.99,41004833,9.01588968022119,9.41702762897993,8.70973469622078,9.39544059153485,322917011.087648,0.0,1.0
2010-01-29,69.4,73.83,68.88,72.06,37600000,8.81259058051789,9.37512337982184,8.74655964245061,9.15036422524668,296103623.124025,0.0,1.0
2010-02-01,72.415,73.0,70.54,70.75,25433000,9.19544303873492,9.26972784406061,8.95735071397309,8.98401705434641,200287325.71578,0.0,1.0
2010-02-02,74.46,74.99,72.0,72.81,25635167,9.45512240094182,9.52242316474116,9.1427452708543,9.24560115515141,201879410.321528,0.0,1.0
2010-02-03,72.12,74.7,71.61,73.74,26429500,9.15798317963905,9.48559821851133,9.09322206730384,9.36369494823328,208134859.238203,0.0,1.0
2010-02-04,63.6,70.62,63.5,70.45,49071000,8.0760916559213,8.96750931982959,8.06339339860066,8.94592228238452,386438853.465931,0.0,1.0
2010-02-05,65.51,65.75,59.82,64.78,59314167,8.31862837074535,8.34910418831486,7.59609752920144,8.22593109230474,467104780.619241,0.0,1.0
2010-02-08,61.824,65.97,61.7,65.56,36801333,7.85057060590689,8.37704035442025,7.83482476682931,8.32497749940566,289814043.539727,0.0,1.0
2010-02-09,63.33,64.75,61.1,64.0,48926000,8.04180636115559,8.22212161510855,7.75863522290552,8.12688468520382,385296964.493778,0.0,1.0
2010-02-10,64.772,66.56,62.52,63.48,39970500,8.22491523171909,8.45196007261197,7.93895047685848,8.06085374713654,314771539.04465,0.0,1.0
2010-02-11,65.31,66.13,63.2,64.9,30962667,8.29323185610409,8.39735756613326,8.02529862663877,8.2411690010895,243833986.177731,0.0,1.0
2010-02-12,65.42,65.51,62.27,63.42,32750000,8.30719993915678,8.31862837074535,7.9072048335569,8.05323479274416,257909405.779569,0.0,1.0
2010-02-16,70.0,70.07,66.1399,67.15,27288000,8.88878012444168,8.89766890456612,8.398614693608,8.5268797908037,214895629.462989,0.0,1.0
2010-02-17,70.67,71.58,69.65,71.28,25948500,8.9738584484899,9.08941259010765,8.84433622381947,9.05131781814575,204346937.889196,0.0,1.0
2010-02-18,71.79,72.42,69.6,69.75,24788333,9.11607893048097,9.19607795160095,8.83798709515915,8.8570344811401,195210510.970873,0.0,1.0
2010-02-19,72.63,73.45,70.49,70.57,26160500,9.22274429197427,9.32687000200345,8.95100158531277,8.96116019116927,206016458.317448,0.0,1.0
2010-02-22,74.84,76.19,73.1,73.5,27900500,9.50337577876022,9.67480225258873,9.28242610138124,9.33321913066376,219719125.983294,0.0,1.0
2010-02-23,71.37,75.67,70.64,74.16,38079667,9.06274624973432,9.60877131452145,8.97004897129372,9.41702762897993,299881046.969584,0.0,1.0
2010-02-24,74.56,74.86,71.52,71.53,30014500,9.46782065826245,9.50591543022434,9.08179363571527,9.08306346144733,236367079.687661,0.0,1.0
2010-02-25,74.03,74.12,70.6,71.97,37399333,9.40051989446311,9.41194832605167,8.96496966836546,9.13893579365811,294523351.162816,0.0,1.0
2010-02-26,74.96,75.95,72.96,74.04,25708500,9.51861368754497,9.64432643501922,9.26464854113235,9.40178972019517,202456914.762872,0.0,1.0
2010-03-01,75.81,76.5,75.0,75.89,20604833,9.62654887477034,9.71416685028269,9.52369299047323,9.63670748062684,162265045.350145,0.0,1.0
2010-03-02,76.81,78.44,76.24,76.39,29664500,9.75353144797665,9.96051304230293,9.68115138124905,9.70019876723,233610795.961772,0.0,1.0
2010-03-03,76.65,78.52,74.0,77.03,26232667,9.73321423626364,9.97067164815943,9.39671041726692,9.78146761408203,206584780.396437,0.0,1.0
2010-03-04,78.46,78.78,76.83,77.16,23921833,9.96305269376706,10.0036871171931,9.75607109944077,9.79797534859885,188386739.975209,0.0,1.0
2010-03-05,83.29,83.59,79.51,80.01,30585167,10.5763785223535,10.6144732943154,10.0963843956337,10.1598756822368,240861137.301952,0.0,1.0
2010-03-08,84.2,84.8297,83.38,83.63,19083167,10.6919326639713,10.7718935903193,10.5878069539421,10.6195525972437,150281778.972894,0.0,1.0
2010-03-09,84.84,86.6,82.33,83.01,29230500,10.7732015108233,10.9966908396664,10.4544752520755,10.5408234018558,230193004.141671,0.0,1.0
2010-03-10,87.67,89.0,86.03,86.51,36327000,11.1325621929972,11.3014490153616,10.9243107729388,10.9852624080779,286078625.458149,0.0,1.0
2010-03-11,89.75,89.97,86.9319,87.08,24788167,11.3966859452663,11.4246221113717,11.0388363557136,11.0576424748054,195209203.704877,0.0,1.0
2010-03-12,89.2,92.25,88.1,91.9,25783000,11.3268455300028,11.7141423782821,11.1871646994759,11.6696984776599,203043609.441669,0.0,1.0
2010-03-15,89.143,89.69,86.31,87.71,29322333,11.3196075233301,11.3890669908739,10.9598658934366,11.1376414959254,230916197.865668,0.0,1.0
2010-03-16,92.54,92.65,89.45,90.24,25501167,11.7509673245119,11.7649354075646,11.3585911733044,11.4589074061374,200824147.40933,0.0,1.0
2010-03-17,95.61,96.84,93.66,93.77,27100833,12.1408038242553,12.296992389299,11.893187806503,11.9071558895557,213421671.302636,0.0,1.0
2010-03-18,94.47,95.73,92.951,95.35,21021667,11.9960436908001,12.15604173304,11.8031571620997,12.1077883552216,165547653.266137,0.0,1.0
2010-03-19,92.34,95.49,91.5,95.0,25135667,11.7255708098706,12.1255659154705,11.6189054483773,12.0633444545994,197945799.689867,0.0,1.0
2010-03-22,94.0,94.16,89.64,89.76,25882000,11.9363618813931,11.9566790931061,11.3827178622136,11.3979557709984,203823243.981277,0.0,1.0
2010-03-23,95.58,95.81,92.82,94.23,22952000,12.1740377033148,12.2033328348461,11.8224961249391,12.0020880182398,180199225.060941,0.29172,1.0
2010-03-24,96.18,97.21,94.07,94.16,28626833,12.2504597855704,12.3816510267758,11.9817087963049,11.9931721086433,224753098.751697,0.0,1.0
2010-03-25,97.21,103.0,96.9,98.0,37950000,12.3816510267758,13.1191241205422,12.3421662842771,12.482273435079,297950531.154701,0.0,1.0
2010-03-26,97.43,100.9,95.94,98.57,35653833,12.4096724569362,12.8516468326477,12.2198909526682,12.5548744132218,279923016.602134,0.0,1.0
2010-03-29,97.98,99.69,96.04,99.18,22530167,12.4797260323372,12.6975289667656,12.2326279663774,12.6325701968483,176887357.698395,0.0,1.0
2010-03-30,96.19,98.96,95.48,97.86,25617000,12.2517334869413,12.604548766688,12.1613006896056,12.464441615886,201122496.879841,0.0,1.0
2010-03-31,96.47,97.84,94.36,94.54,26794667,12.2873971253273,12.4618942131442,12.0186461360618,12.0415727607385,210368518.175581,0.0,1.0
2010-04-01,98.83,99.55,97.12,98.71,20917500,12.5879906488659,12.6796971475726,12.3701877144375,12.5727062324148,164226093.16017,0.0,1.0
2010-04-05,102.21,102.21,99.69,100.35,17860333,13.018501712239,13.018501712239,12.6975289667656,12.7815932572467,140223865.716728,0.0,1.0
2010-04-06,105.67,106.228,101.41,101.76,21992667,13.4592023865796,13.5302749230773,12.9166056025649,12.9611851505474,172667373.232107,0.0,1.0
2010-04-07,103.97,107.4399,102.55,105.92,26511000,13.2426731535221,13.6846347922199,13.0618075588505,13.4910449208528,208141410.578189,0.0,1.0
2010-04-08,106.4,107.31,102.05,103.0,22723500,13.5521825866572,13.6680894114115,12.9981224903042,13.1191241205422,178405240.9669,0.0,1.0
2010-04-09,107.88,108.43,106.03,107.73,20753500,13.7406903895543,13.8107439649553,13.5050556359329,13.7215848689904,162938507.202084,0.0,1.0
2010-04-12,109.22,110.27,108.37,108.65,17879000,13.9113663732585,14.0451050172057,13.8031017567297,13.8387653951157,140370422.833067,0.0,1.0
2010-04-13,109.58,110.27,107.68,108.72,18696167,13.9572196226118,14.0451050172057,13.7152163621358,13.8476813047122,146786110.361186,0.0,1.0
2010-04-14,117.88,118.02,113.094,113.61,24116000,15.0143917604808,15.0322235796737,14.4047982843554,14.4705212750952,189337944.909795,0.0,1.0
2010-04-15,116.6,119.22,115.6,118.49,23632667,14.8513579850022,15.1850677441849,14.7239878479095,15.0920875441073,185543232.812968,0.0,1.0
2010-04-16,104.39,115.44,100.04,115.04,53989833,13.296168611101,14.7036086259747,12.742108514748,14.6526605711377,423881407.623283,0.0,1.0
2010-04-19,107.1,107.94,101.01,101.11,50058667,13.6413416826221,13.7483325977799,12.8656575477279,12.8783945614371,393017297.010441,0.0,1.0
2010-04-20,111.49,111.5,107.6,109.71,28091667,14.2004965844588,14.2017702858297,13.7050267511684,13.9737777404339,220551438.831909,0.0,1.0
2010-04-21,110.07,114.5,106.81,111.69,38124333,14.0196309897872,14.5838806971076,13.6044043428652,14.2259706118773,299319242.87928,0.0,1.0
2010-04-22,112.649,113.3,105.8,107.3,34656833,14.3481185733491,14.4310365325965,13.4757605044016,13.6668157100406,272095436.113038,0.0,1.0
2010-04-23,113.93,114.88,111.36,113.2,23662000,14.5112797189648,14.6322813492028,14.1839384666367,14.4182995188872,185773530.123387,0.0,1.0
2010-04-26,108.49,113.93,108.08,113.79,20301000,13.8183861731808,14.5112797189648,13.7661644169729,14.4934478997719,159385869.116511,0.0,1.0
2010-04-27,98.15,108.75,97.53,105.34,36491167,12.5013789556429,13.8515024088249,12.4224094706455,13.417170241339,286497037.947428,0.0,1.0
2010-04-28,101.92,103.95,99.42,101.92,30295000,12.9815643724822,13.2401257507802,12.6631390297506,12.9815643724822,237850101.22086,0.0,1.0
2010-04-29,108.51,110.14,104.1701,104.79,19807667,13.8209335759227,14.0285468993837,13.2681599179543,13.3471166659381,155512645.680775,0.0,1.0
2010-04-30,100.94,107.99,100.32,106.98,26104667,12.8567416381314,13.7547011046345,12.777772153134,13.626057266171,204951235.790951,0.0,1.0
2010-05-03,105.84,106.6,102.131,103.35,17360500,13.4808553098853,13.5776566140757,13.0084394714087,13.1637036685247,136299609.910703,0.0,1.0
2010-05-04,97.824,102.44,96.0,101.91,85927167,12.4598562909507,13.0477968437704,12.2275331608937,12.9802906711113,674625692.971506,0.0,1.0
2010-05-05,32.05,33.54,30.72,30.98,15156667,12.2466509281086,12.8159960102578,11.7384435729016,11.8377923791826,39665634.3192615,0.0,3.000003000003
2010-05-06,28.174,32.46,23.48,31.68,82827500,10.7655894929339,12.4033163533979,8.97196142876721,12.1052699345547,216763047.349304,0.0,1.0
2010-05-07,27.055,29.58,25.88,28.2,95733000,10.3380075151319,11.3028372684384,9.88902733290014,10.775524373562,250537283.05081,0.0,1.0
2010-05-10,31.28,31.63,30.0,31.05,58486000,11.9524256171992,12.0861643948853,11.4633238016617,11.8645401347198,153060319.184709,0.0,1.0
2010-05-11,30.95,32.34,29.88,29.92,48983500,11.826329055381,12.3574630581913,11.417470506455,11.4327549381906,128191877.454162,0.0,1.0
2010-05-12,32.06,32.15,30.95,31.6,34892500,12.2504720360424,12.2848620074474,11.826329055381,12.0747010710836,91315138.4459948,0.0,1.0
2010-05-13,30.68,32.17,30.59,31.88,35011000,11.723159141166,12.2925042233152,11.688769169761,12.1816920932325,91625257.9245602,0.0,1.0
2010-05-14,28.0,29.44,27.13,29.44,60698000,10.6991022148842,11.249341757364,10.366665824636,11.249341757364,158849216.117933,0.0,1.0
2010-05-17,28.0,28.75,26.08,28.0,54404000,10.6991022148842,10.9856853099258,9.96544949157788,10.6991022148842,142377553.686778,0.0,1.0
2010-05-18,25.536,28.894,25.0,28.87,71776500,9.75758121997442,11.0407092641737,9.55276983471806,11.0315386051324,187842116.0613,0.0,1.0
2010-05-19,25.59,26.46,24.18,24.86,88683500,9.77821520281741,10.1106515930656,9.23943898413931,9.49927432364364,232088445.378673,0.0,1.0
2010-05-20,22.19,24.49,22.14,24.21,97442500,8.47903850529575,9.35789333008981,8.45993296562632,9.25090230794097,255011116.372396,0.0,1.0
2010-05-21,24.45,24.59,20.88,20.92,109423500,9.34260889835427,9.39610440942869,7.97847336595653,7.99375779769208,286365896.732687,0.0,1.0
2010-05-24,22.6,24.8,22.43,24.8,67482000,8.63570393058513,9.47634767604032,8.57074509570905,9.47634767604032,176603229.135562,0.0,1.0
2010-05-25,22.99,23.07,20.31,20.75,92719500,8.78472714000673,8.81529600347783,7.76067021372495,7.92879896281599,242650826.943996,0.0,1.0
2010-05-26,22.65,24.35,22.29,24.21,62493000,8.65480947025456,9.30439781901539,8.51724958463462,9.25090230794097,163546806.531648,0.0,1.0
2010-05-27,25.55,25.59,23.71,24.13,57255500,9.76293077108186,9.77821520281741,9.05984691124661,9.22033344446987,149840048.987451,0.0,1.0
2010-05-28,24.14,25.42,23.82,25.37,52251500,9.22415455240376,9.71325636794133,9.10187909851937,9.69415082827189,136744370.753339,0.0,1.0
2010-06-01,22.6,24.28,22.49,23.35,50690500,8.63570393058513,9.27765006347818,8.59367174331237,8.92228702562667,132659168.170715,0.0,1.0
2010-06-02,24.422,24.44,22.6,23.15,51473000,9.33190979613938,9.33878779042038,8.63570393058513,8.84586486694893,134707003.546054,0.0,1.0
2010-06-03,24.17,24.89,23.48,24.79,53601500,9.23561787620542,9.5107376474453,8.97196142876721,9.47252656810643,140277377.471175,0.0,1.0
2010-06-04,21.26,23.16,21.03,22.8,83997000,8.12367546744424,8.84968597488281,8.03578998496484,8.71212608926287,219823677.983756,0.0,1.0
2010-06-07,20.15,21.95,20.03,21.62,66346000,7.69953248678276,8.38733191488246,7.65367919157611,8.26123535306418,173630269.408553,0.0,1.0
2010-06-08,21.07,21.22,19.32,20.45,95730500,8.05107441670038,8.10839103570869,7.38238052827012,7.81416572479938,250530740.445777,0.0,1.0
2010-06-09,20.64,22.13,20.36,21.62,59252000,7.88676677554323,8.45611185769243,7.77977575339439,8.26123535306418,155064973.366829,0.0,1.0
2010-06-10,22.6,22.71,21.27,21.49,58870500,8.63570393058513,8.67773611785789,8.12749657537813,8.21156094992365,154066571.838788,0.0,1.0
2010-06-11,22.82,23.02,21.82,21.94,47518000,8.71976830513065,8.79619046380839,8.33765751174193,8.38351080694857,124356602.383801,0.0,1.0
2010-06-14,22.493,23.66,22.4,23.42,54831000,8.59481807569253,9.04074137157717,8.55928177190738,8.94903478116388,143495030.626419,0.0,1.0
2010-06-15,24.04,24.16,22.61,22.96,50793000,9.18594347306489,9.23179676827154,8.63952503851902,8.77326381620507,132927414.97707,0.0,1.0
2010-06-16,24.03,24.44,23.45,23.55,46370500,9.182122365131,9.33878779042038,8.96049810496554,8.99870918430442,121353546.67364,0.0,1.0
2010-06-17,23.92,24.35,23.2,24.25,42242500,9.14009017785824,9.30439781901539,8.86497040661836,9.26618673967652,110550397.243102,0.0,1.0
2010-06-18,24.19,24.32,23.72,24.11,31669000,9.2432600920732,9.29293449521373,9.0636680191805,9.2126912286021,82879103.5164061,0.0,1.0
2010-06-21,24.09,25.15,23.73,25.0,42693500,9.20504901273433,9.61008645372637,9.06748912711439,9.55276983471806,111730683.19106,0.0,1.0
2010-06-22,22.9,24.46,22.85,24.06,45790000,8.75033716860175,9.34643000628815,8.73123162893231,9.19358568893266,119834353.784971,0.0,1.0
2010-06-23,22.63,23.24,22.15,22.9,46842000,8.64716725438679,8.88025483835391,8.4637540735602,8.75033716860175,122587481.98287,0.0,1.0
2010-06-24,21.275,22.28,21.1,22.23,63000000,8.12940712934507,8.51342847670074,8.06253774050205,8.4943229370313,164873646.832347,0.0,1.0
2010-06-25,22.8,23.04,21.41,22.06,65122500,8.71212608926287,8.80383267967617,8.18099208645255,8.42936410215522,170428318.505389,0.0,1.0
2010-06-28,22.2,22.98,22.06,22.85,32730000,8.48285961322964,8.78090603207284,8.42936410215522,8.73123162893231,85655785.0924239,0.0,1.0
2010-06-29,19.83,21.32,19.39,21.22,88733000,7.57725703289837,8.14660211504756,7.40912828380733,8.10839103570869,232217988.958327,0.0,1.0
2010-06-30,19.09,20.38,18.96,19.75,54137500,7.29449504579071,7.78741796926217,7.24482064265018,7.54668816942727,141680111.990257,0.0,1.0
2010-07-01,18.73,19.46,17.4,19.12,85737000,7.15693516017077,7.43587603934454,6.64872780496377,7.30595836959237,224377331.086745,0.0,1.0
2010-07-02,18.18,19.18,17.71,19.12,59720000,6.94677422380698,7.3288850171957,6.76718215091428,7.30595836959237,156289749.029012,0.0,1.0
2010-07-06,18.308,19.48,17.73,19.15,63278000,6.99568440536073,7.44351825521232,6.77482436678205,7.31742169339404,165601184.51202,0.0,1.0
2010-07-07,20.58,20.7,18.55,18.58,68508000,7.86384012793991,7.90969342314656,7.0881552173608,7.09961854116246,179288314.241117,0.0,1.0
2010-07-08,21.04,21.4117,20.17,21.3,52081000,8.03961109289872,8.18164167480131,7.70717470265053,8.13895989917979,136298165.090086,0.0,1.0
2010-07-09,22.049,22.09,20.86,20.93,45262500,8.42516088342794,8.44082742595688,7.97083115008875,7.99757890562596,118453864.123001,0.0,1.0
2010-07-12,22.01,22.22,21.32,21.92,37942500,8.41025856248578,8.49050182909741,8.14660211504756,8.3758685910808,99297116.5862907,0.0,1.0
2010-07-13,23.57,23.85,22.81,22.82,53743000,9.00635140017219,9.11334242232103,8.71594719719676,8.71976830513065,140647688.916045,0.0,1.0
2010-07-14,23.06,23.32,22.42,23.26,41583000,8.81147489554394,8.91082370182501,8.56692398777516,8.88789705422169,108824458.035388,0.0,1.0
2010-07-15,22.941,23.23,21.56,23.15,59119000,8.76600371113068,8.87643373042003,8.23830870546086,8.84586486694893,154716906.779071,0.0,1.0
2010-07-16,20.14,22.2,20.0,22.01,69070500,7.69571137884887,8.48285961322964,7.64221586777445,8.41025856248578,180760400.373549,0.0,1.0
2010-07-19,20.11,20.48,19.24,20.23,43891500,7.68424805504721,7.82562904860104,7.35181166479902,7.73010135025386,114865899.522888,0.0,1.0
2010-07-20,20.821,20.9,18.98,18.99,51609500,7.95592882914659,7.9861155818243,7.25246285851795,7.25628396645184,135064229.780857,0.0,1.0
2010-07-21,19.798,21.8,19.65,21.8,62221000,7.56502948750993,8.33001529587415,7.5084770900884,8.33001529587415,162834971.104055,0.0,1.0
2010-07-22,21.489,21.71,20.5,20.54,62669500,8.21117883913026,8.29562532446917,7.83327126446881,7.84855569620436,164008714.44698,0.0,1.0
2010-07-23,21.98,22.14,20.85,21.32,49151500,8.39879523868412,8.45993296562632,7.96701004215487,8.14660211504756,128631540.512382,0.0,1.0
2010-07-26,22.94,23.05,21.82,22.04,42099500,8.7656216003373,8.80765378761006,8.33765751174193,8.42172188628745,110176160.235212,0.0,1.0
2010-07-27,23.121,24.04,22.95,23.67,41990500,8.83478365394065,9.18594347306489,8.76944270827118,9.04456247951106,109890902.655772,0.0,1.0
2010-07-28,22.502,23.24,22.27,22.82,33425000,8.59825707283303,8.88025483835391,8.50960736876685,8.71976830513065,87474629.2916061,0.0,1.0
2010-07-29,22.6,23.27,21.85,23.11,45619500,8.63570393058513,8.89171816215557,8.34912083554359,8.83058043521338,119388148.121718,0.0,1.0
2010-07-30,22.61,22.98,21.77,21.78,44043500,8.63952503851902,8.78090603207284,8.31855197207249,8.32237308000638,115263689.908896,0.0,1.0
2010-08-02,24.121,24.19,23.22,23.48,46613000,9.21689444732938,9.2432600920732,8.87261262248614,8.97196142876721,121988179.361844,0.0,1.0
2010-08-03,23.48,24.2545,23.31,23.84,34001000,8.97196142876721,9.26790623824677,8.90700259389112,9.10952131438714,88982045.4912161,0.0,1.0
2010-08-04,23.7,23.87,23.27,23.7,35043500,9.05602580331272,9.12098463818881,8.89171816215557,9.05602580331272,91710311.7899895,0.0,1.0
2010-08-05,23.34,23.5,23.04,23.24,26939000,8.91846591769278,8.97960364463498,8.80383267967617,8.88025483835391,70500494.7939141,0.0,1.0
2010-08-06,22.96,23.08,22.03,22.73,50948000,8.77326381620507,8.81911711141172,8.41790077835356,8.68537833372566,133333056.489117,0.0,1.0
2010-08-09,23.34,23.5,22.69,23.24,21327500,8.91846591769278,8.97960364463498,8.67009390199011,8.88025483835391,55814963.5367758,0.0,1.0
2010-08-10,22.73,23.3,22.27,22.77,38301000,8.68537833372566,8.90318148595724,8.50960736876685,8.70066276546121,100235326.148027,0.0,1.0
2010-08-11,20.45,21.8,20.39,21.79,56311000,7.81416572479938,8.33001529587415,7.79123907719605,8.32619418794026,147368252.805972,0.0,1.0
2010-08-12,20.02,20.35,19.6799,19.84,36456000,7.64985808364222,7.7759546454605,7.51990220281072,7.58107814083225,95406883.6336513,0.0,1.0
2010-08-13,19.89,20.48,19.85,20.04,29912500,7.60018368050169,7.82562904860104,7.58489924876614,7.65750029951,78282269.2201995,0.0,1.0
2010-08-16,19.77,19.98,19.47,19.7,27390500,7.55433038529504,7.63457365190668,7.43969714727843,7.52758262975783,71682089.2628793,0.0,1.0
2010-08-17,20.24,20.78,19.93,20.34,32195000,7.73392245818774,7.94026228661765,7.61546811223724,7.77213353752662,84255667.6153556,0.0,1.0
2010-08-18,20.47,20.9,20.03,20.3,28749000,7.82180794066715,7.9861155818243,7.65367919157611,7.75684910579107,75237340.8378275,0.0,1.0
2010-08-19,19.18,20.38,19.05,20.17,51403500,7.3288850171957,7.78741796926217,7.27921061405516,7.70717470265053,134525119.126135,0.0,1.0
2010-08-20,18.99,19.11,18.5,19.0,42036500,7.25628396645184,7.30213726165849,7.06904967769137,7.26010507438573,110011286.58838,0.0,1.0
2010-08-23,18.66,19.35,18.62,19.31,28601500,7.13018740463356,7.39384385207178,7.11490297289801,7.37855942033623,74851327.1408788,0.0,1.0
2010-08-24,17.78,18.28,17.57,18.02,53161500,6.79392990645149,6.98498530314585,6.71368663983985,6.88563649686478,139125878.985362,0.0,1.0
2010-08-25,17.98,18.17,17.05,17.5,44450000,6.87035206512923,6.94295311587309,6.51498902727772,6.68693888430264,116327517.487267,0.0,1.0
2010-08-26,17.57,18.56,17.42,18.3,40507000,6.71368663983985,7.09197632529469,6.65637002083155,6.99262751901362,106008520.829173,0.0,1.0
2010-08-27,18.64,18.66,17.23,17.8,45023000,7.12254518876579,7.13018740463356,6.58376897008769,6.80157212231926,117827082.560837,0.0,1.0
2010-08-30,17.6,18.5,17.52,18.38,31622000,6.72514996364152,7.06904967769137,6.69458110017042,7.02319638248472,82756102.5417851,0.0,1.0
2010-08-31,17.9,18.11,17.13,17.48,42453500,6.83978320165813,6.92002646826977,6.54555789074882,6.67929666843487,111102593.107889,0.0,1.0
2010-09-01,19.86,19.9,18.52,18.54,50459500,7.58872035670003,7.60400478843558,7.07669189355914,7.08433410942692,132054631.465663,0.0,1.0
2010-09-02,20.39,20.45,19.77,19.82,30180500,7.79123907719605,7.81416572479938,7.55433038529504,7.57343592496448,78983636.4797403,0.0,1.0
2010-09-03,21.62,21.65,20.93,21.17,46044500,8.26123535306418,8.27269867686584,7.99757890562596,8.08928549603926,120500390.977333,0.0,1.0
2010-09-07,20.25,21.07,20.22,21.04,35991500,7.73774356612163,8.05107441670038,7.72628024231997,8.03961109289872,94191267.6185143,0.0,1.0
2010-09-08,20.73,21.13,20.44,20.5,33786500,7.92115674694822,8.07400106430371,7.81034461686549,7.83327126446881,88420689.9793822,0.0,1.0
2010-09-09,21.31,21.84,20.98,21.6,35786000,8.14278100711368,8.3452997276097,8.0166844452954,8.25359313719641,93653465.4847993,0.0,1.0
2010-09-10,21.44,21.67,21.21,21.4,20642000,8.19245541025421,8.28034089273362,8.10456992777481,8.17717097851866,54020981.236719,0.0,1.0
2010-09-13,22.71,22.8,22.31,22.36,35509500,8.67773611785789,8.71212608926287,8.5248918005024,8.54399734017184,92929853.3681462,0.0,1.0
2010-09-14,22.27,22.71,21.9,22.45,34605500,8.50960736876685,8.67773611785789,8.36822637521302,8.57838731157682,90564047.3882027,0.0,1.0
2010-09-15,22.53,22.65,21.7,21.75,28003000,8.60895617504792,8.65480947025456,8.29180421653528,8.31090975620472,73285027.4959714,0.0,1.0
2010-09-16,22.33,22.4,22.01,22.36,22936500,8.53253401637017,8.55928177190738,8.41025856248578,8.54399734017184,60025784.1360336,0.0,1.0
2010-09-17,22.14,22.73,22.03,22.64,24073000,8.45993296562632,8.68537833372566,8.41790077835356,8.65098836232068,63000052.3840489,0.0,1.0
2010-09-20,23.375,23.53,22.16,22.3,38693000,8.93183979546139,8.99106696843664,8.46757518149409,8.52107069256851,101261206.617206,0.0,1.0
2010-09-21,22.81,23.65,22.54,23.55,39824000,8.71594719719676,9.03692026364329,8.61277728298181,8.99870918430442,104221081.134149,0.0,1.0
2010-09-22,21.79,22.89,21.65,22.29,33145500,8.32619418794026,8.74651606066786,8.27269867686584,8.51724958463462,86743166.0489134,0.0,1.0
2010-09-23,20.67,21.7,20.51,21.16,38707500,7.8982300993449,8.29180421653528,7.8370923724027,8.08546438810537,101299153.726398,0.0,1.0
2010-09-24,22.17,22.2,21.33,21.37,36309000,8.47139628942798,8.48285961322964,8.15042322298145,8.165707654717,95022178.4577091,0.0,1.0
2010-09-27,21.59,22.24,21.47,22.21,25511000,8.24977202926252,8.49814404496519,8.20391873405587,8.48668072116353,66763358.7990475,0.0,1.0
2010-09-28,21.74,21.89,21.01,21.8,34552500,8.30708864827083,8.36440526727914,8.02814776909706,8.33001529587415,90425344.1615025,0.0,1.0
2010-09-29,21.37,21.85,21.07,21.55,30365000,8.165707654717,8.34912083554359,8.05107441670038,8.23448759752697,79466480.7311779,0.0,1.0
2010-09-30,21.34,22.39,21.27,21.72,45337500,8.15424433091534,8.5554606639735,8.12749657537813,8.29944643240305,118650142.273992,0.0,1.0
2010-10-01,21.82,22.0,21.21,21.9,39016000,8.33765751174193,8.4064374545519,8.10456992777481,8.36822637521302,102106511.187474,0.0,1.0
2010-10-04,21.44,22.14,21.1,21.67,33620000,8.19245541025421,8.45993296562632,8.06253774050205,8.28034089273362,87984952.4841824,0.0,1.0
2010-10-05,22.75,22.95,21.45,21.93,54797000,8.69302054959344,8.76944270827118,8.1962765181881,8.37968969901469,143406051.19797,0.0,1.0
2010-10-06,22.69,22.98,22.51,22.76,29686000,8.67009390199011,8.78090603207284,8.60131395918014,8.69684165752733,77689509.204207,0.0,1.0
2010-10-07,22.45,23.17,22.11,22.97,29901500,8.57838731157682,8.8535070828167,8.44846964182465,8.77708492413896,78253481.7580542,0.0,1.0
2010-10-08,22.58,22.69,22.21,22.46,22746500,8.62806171471735,8.67009390199011,8.48668072116353,8.58220841951071,59528546.1535234,0.0,1.0
2010-10-11,22.53,22.75,22.3,22.72,17072500,8.60895617504792,8.69302054959344,8.52107069256851,8.68155722579178,44679449.7705593,0.0,1.0
2010-10-12,23.19,23.3,22.05,22.22,26639500,8.86114929868448,8.90318148595724,8.42554299422133,8.49050182909741,69716690.7109571,0.0,1.0
2010-10-13,23.39,23.92,23.14,23.61,33069000,8.93757145736222,9.14009017785824,8.84204375901504,9.02163583190774,86542962.3349027,0.0,1.0
2010-10-14,22.44,23.07,21.87,22.98,50791000,8.57456620364293,8.81529600347783,8.35676305141136,8.78090603207284,132922180.893043,0.0,1.0
2010-10-15,21.51,22.83,21.16,22.64,49870500,8.21920316579142,8.72358941306453,8.08546438810537,8.65098836232068,130513193.719882,0.0,1.0
2010-10-18,22.62,22.77,21.32,21.33,29130000,8.6433461464529,8.70066276546121,8.14660211504756,8.15042322298145,76234433.8448612,0.0,1.0
2010-10-19,21.89,23.15,21.66,22.29,48653500,8.36440526727914,8.84586486694893,8.27651978479973,8.51724958463462,127328253.589803,0.0,1.0
2010-10-20,22.66,22.86,21.55,21.97,43090000,8.65863057818845,8.7350527368662,8.23448759752697,8.39497413075023,112768340.349299,0.0,1.0
2010-10-21,22.53,23.29,22.12,22.88,33562500,8.60895617504792,8.89936037802335,8.45229074975854,8.74269495273397,87834472.5684227,0.0,1.0
2010-10-22,22.56,22.91,22.33,22.66,17353000,8.62041949884958,8.75415827653563,8.53253401637017,8.65863057818845,45413530.0552652,0.0,1.0
2010-10-25,22.42,23.13,22.3,23.09,28833500,8.56692398777516,8.83822265108115,8.52107069256851,8.8229382193456,75458480.8879439,0.0,1.0
2010-10-26,22.44,22.53,21.97,22.15,21268500,8.57456620364293,8.60895617504792,8.39497413075023,8.4637540735602,55660558.0579963,0.0,1.0
2010-10-27,22.44,22.57,22.0,22.16,28253500,8.57456620364293,8.62424060678347,8.4064374545519,8.46757518149409,73940596.520281,0.0,1.0
2010-10-28,22.25,22.8,21.9,22.68,31180000,8.50196515289908,8.71212608926287,8.36822637521302,8.66627279405623,81599369.9719455,0.0,1.0
2010-10-29,22.18,22.3,21.93,22.1,21371500,8.47521739736186,8.52107069256851,8.37968969901469,8.44464853389077,55930113.3853571,0.0,1.0
2010-11-01,22.2,22.76,21.65,22.31,29964000,8.48285961322964,8.69684165752733,8.27269867686584,8.5248918005024,78417046.8838799,0.0,1.0
2010-11-02,22.44,22.64,22.27,22.54,22467000,8.57456620364293,8.65098836232068,8.50960736876685,8.61277728298181,58797082.9108307,0.0,1.0
2010-11-03,22.978,23.02,22.05,22.5,41878500,8.78014181048607,8.79619046380839,8.42554299422133,8.59749285124626,109597793.950292,0.0,1.0
2010-11-04,25.08,25.19,23.57,23.58,54684000,9.58333869818916,9.62537088546192,9.00635140017219,9.01017250810608,143110325.450477,0.0,1.0
2010-11-05,26.48,26.97,25.08,25.18,59687500,10.1182938089334,10.3055280976938,9.58333869818916,9.62154977752803,156204695.163582,0.0,1.0
2010-11-08,25.9,26.48,25.28,26.46,31718500,9.89666954876791,10.1182938089334,9.65976085686691,10.1106515930656,83008647.0960601,0.0,1.0
2010-11-09,24.49,26.2,24.13,26.17,43666000,9.35789333008981,10.0113027867845,9.22033344446987,9.99983946298287,114275756.548909,0.0,1.0
2010-11-10,25.29,25.33,24.01,24.54,45906500,9.66358196480079,9.67886639653634,9.17448014926323,9.37699886975925,120139239.17951,0.0,1.0
2010-11-11,24.69,25.06,24.32,24.67,32405000,9.43431548876756,9.57569648232139,9.29293449521373,9.42667327289979,84805246.43813,0.0,1.0
2010-11-12,23.53,24.54,23.34,24.26,42792000,8.99106696843664,9.37699886975925,8.91846591769278,9.27000784761041,111988461.829362,0.0,1.0
2010-11-15,23.68,24.56,23.66,23.89,34444000,9.04838358744495,9.38464108562703,9.04074137157717,9.12862685405658,90141395.103069,0.0,1.0
2010-11-16,22.5,23.4,22.0,23.39,58356500,8.59749285124626,8.94139256529611,8.4064374545519,8.93757145736222,152721412.243997,0.0,1.0
2010-11-17,22.18,22.68,22.03,22.51,39665000,8.47521739736186,8.66627279405623,8.41790077835356,8.60131395918014,103804971.454048,0.0,1.0
2010-11-18,23.01,23.42,22.8,22.9901,35379500,8.79236935587451,8.94903478116388,8.71212608926287,8.78476535108607,92589637.9064287,0.0,1.0
2010-11-19,23.01,23.05,22.4,22.64,23644000,8.79236935587451,8.80765378761006,8.55928177190738,8.65098836232068,61877341.360381,0.0,1.0
2010-11-22,22.249,22.72,21.81,22.72,44517500,8.50158304210569,8.68155722579178,8.33383640380804,8.68155722579178,116504167.823159,0.0,1.0
2010-11-23,21.28,21.72,21.18,21.49,44631500,8.13131768331202,8.29944643240305,8.09310660397314,8.21156094992365,116802510.612665,0.0,1.0
2010-11-24,22.22,22.24,21.54,21.68,29637500,8.49050182909741,8.49814404496519,8.23066648959308,8.2841620006675,77562582.6665663,0.0,1.0
2010-11-26,21.47,21.9799,21.46,21.65,13924500,8.20391873405587,8.39875702760478,8.20009762612199,8.27269867686584,36441001.5129684,0.0,1.0
2010-11-29,21.87,22.0,21.07,21.34,40028500,8.35676305141136,8.4064374545519,8.05107441670038,8.15424433091534,104756266.225851,0.0,1.0
2010-11-30,21.4,21.84,21.21,21.26,32711500,8.17717097851866,8.3452997276097,8.10456992777481,8.12367546744424,85607369.8151795,0.0,1.0
2010-12-01,22.62,22.64,22.07,22.28,38997500,8.6433461464529,8.65098836232068,8.43318521008911,8.51342847670074,102058095.910229,0.0,1.0
2010-12-02,24.25,24.27,22.84,22.9,47509000,9.26618673967652,9.2738289555443,8.72741052099842,8.75033716860175,124333049.005682,0.0,1.0
2010-12-03,24.44,24.56,23.45,23.73,37821500,9.33878779042038,9.38464108562703,8.96049810496554,9.06748912711439,98980454.502692,0.0,1.0
2010-12-06,24.35,24.56,24.01,24.25,23273000,9.30439781901539,9.38464108562703,9.17448014926323,9.26618673967652,60906418.7734794,0.0,1.0
2010-12-07,24.24,25.34,24.23,25.33,37463500,9.26236563174263,9.68268750447023,9.25854452380875,9.67886639653634,98043553.4619622,0.0,1.0
2010-12-08,25.33,25.36,24.33,24.37,35960000,9.67886639653634,9.690329720338,9.29675560314762,9.31204003488317,94108830.7950982,0.0,1.0
2010-12-09,26.11,26.25,25.42,25.8,30699000,9.97691281537955,10.030408326454,9.71325636794133,9.85845846942904,80340572.7635906,0.0,1.0
2010-12-10,26.81,26.87,25.96,26.27,28076500,10.2443903707517,10.267317018355,9.91959619637124,10.0380505423217,73477380.0839422,0.0,1.0
2010-12-13,26.79,27.34,26.61,27.16,26885000,10.2367481548839,10.4469090912477,10.1679682120739,10.3781291484377,70359174.5252004,0.0,1.0
2010-12-14,26.16,27.13,25.9,26.88,25047500,9.99601835504898,10.366665824636,9.89666954876791,10.2711381262889,65550359.8259238,0.0,1.0
2010-12-15,25.48,26.45,25.42,25.86,29860500,9.73618301554465,10.1068304851317,9.71325636794133,9.88138511703236,78146183.0355125,0.0,1.0
2010-12-16,25.42,26.15,25.2,25.75,29544000,9.71325636794133,9.99219724711509,9.62919199339581,9.83935292975961,77317889.2383309,0.0,1.0
2010-12-17,25.6325,25.83,25.2,25.51,21450500,9.79445491153643,9.8699217932307,9.62919199339581,9.74764633934631,56136859.7044008,0.0,1.0
2010-12-20,25.87,26.08,25.61,25.94,18926500,9.88520622496625,9.96544949157788,9.78585741868518,9.91195398050346,49531445.6630541,0.0,1.0
2010-12-21,26.95,27.03,26.14,26.16,23089000,10.2978858818261,10.3284547452972,9.98837613918121,9.99601835504898,60424883.0430483,0.0,1.0
2010-12-22,27.84,28.05,27.14,27.26,28939000,10.637964487942,10.7182077545537,10.3704869325699,10.4163402277766,75734578.820338,0.0,1.0
2010-12-23,27.37,27.79,27.12,27.73,16443500,10.4583724150493,10.6188589482726,10.3628447167022,10.5959323006693,43033330.3442492,0.0,1.0
2010-12-27,28.04,28.05,26.93,26.97,13054500,10.7143866466198,10.7182077545537,10.2902436659583,10.3055280976938,34164174.961474,0.0,1.0
2010-12-28,28.061,28.2401,27.86,28.04,14613000,10.7224109732809,10.7908470163769,10.6456067038098,10.7143866466198,38242834.9390649,0.0,1.0
2010-12-29,27.971,28.2,27.84,28.14,9932000,10.688021001876,10.775524373562,10.637964487942,10.7525977259587,25992461.27522,0.0,1.0
2010-12-30,27.73,28.0,27.5,27.98,12146500,10.5959323006693,10.6991022148842,10.5080468181899,10.6914599990165,31787900.8134777,0.0,1.0
2010-12-31,27.844,27.95,27.52,27.57,8168500,10.6394929311156,10.6799966752148,10.5156890340576,10.5347945737271,21377307.684921,0.0,1.0
2011-01-03,29.44,29.6,28.72,28.84,25032000,11.249341757364,11.3104794843062,10.9742219861241,11.0200752813308,65509795.674719,0.0,1.0
2011-01-04,29.16,29.77,28.54,29.71,25298000,11.1423507352151,11.3754383191823,10.9054420433141,11.3525116715789,66205928.8502337,0.0,1.0
2011-01-05,30.12,30.24,28.85,28.92,29073000,11.5091770968683,11.555030392075,11.0238963892646,11.0506441448019,76085262.4501083,0.0,1.0
2011-01-06,29.71,30.43,29.65,30.28,24747500,11.3525116715789,11.6276314428188,11.3295850239756,11.5703148238105,64765247.2219605,0.0,1.0
2011-01-07,29.0,30.09,28.08,29.95,43159500,11.081213008273,11.4977137730667,10.7296710783553,11.4442182619922,112950224.769216,0.0,1.0
2011-01-10,28.82,29.02,28.08,28.53,32815500,11.012433065463,11.0888552241407,10.7296710783553,10.9016209353803,85879542.1845534,0.0,1.0
2011-01-11,29.21,29.67,28.76,29.35,23281000,11.1614562748846,11.3372272398434,10.9895064178597,11.214951785959,60927355.109585,0.0,1.0
2011-01-12,30.41,30.45,29.91,29.97,29073500,11.6199892269511,11.6352736586866,11.4289338302567,11.45186047786,76086570.9711144,0.0,1.0
2011-01-13,30.16,30.63,29.9,30.45,24568500,11.5244615286039,11.7040536014966,11.4251127223228,11.6352736586866,64296796.7015952,0.0,1.0
2011-01-14,31.46,31.6,30.01,30.08,28984000,12.0212055600092,12.0747010710836,11.4671449095956,11.4938926651328,75852345.7109324,0.0,1.0
2011-01-18,31.16,31.42,30.71,31.2,21380500,11.9065723219926,12.0059211282737,11.7346224649677,11.9218567537281,55953666.7634759,0.0,1.0
2011-01-19,29.23,30.75,29.0,30.49,34658500,11.1690984907524,11.7499068967032,11.081213008273,11.6505580904221,90702750.6149026,0.0,1.0
2011-01-20,29.49,29.84,28.8,29.07,34793500,11.2684472970334,11.4021860747195,11.0047908495952,11.1079607638102,91056051.2866867,0.0,1.0
2011-01-21,30.1,30.5,29.77,30.09,24754000,11.5015348810005,11.654379198356,11.3754383191823,11.4977137730667,64782257.9950464,0.0,1.0
2011-01-24,30.15,30.43,29.89,30.2,19090000,11.52064042067,11.6276314428188,11.4212916143889,11.5397459603394,49959332.0322142,0.0,1.0
2011-01-25,30.17,30.26,29.15,29.8,26844000,11.5282826365378,11.5626726079427,11.1385296272813,11.3869016429839,70251875.8026587,0.0,1.0
2011-01-26,30.1,30.6,29.99,30.42,20256500,11.5015348810005,11.6925902776949,11.4595026937278,11.6238103348849,53012111.5406261,0.0,1.0
2011-01-27,30.78,30.85,30.06,30.08,20391000,11.7613702205049,11.7881179760421,11.486250449265,11.4938926651328,53364103.6914028,0.0,1.0
2011-01-28,29.22,31.4,29.16,30.91,37222500,11.1652773828185,11.9982789124059,11.1423507352151,11.8110446236454,97412846.3367779,0.0,1.0
2011-01-31,29.95,30.15,29.38,29.51,20950000,11.4442182619922,11.52064042067,11.2264151097607,11.2760895129012,54827030.1767885,0.0,1.0
2011-02-01,31.6,31.78,30.46,30.47,30234000,12.0747010710836,12.1434810138936,11.6390947666205,11.6429158745544,79123648.2274473,0.0,1.0
2011-02-02,31.1,31.76,31.02,31.36,18266500,11.8836456743893,12.1358387980258,11.8530768109182,11.9829944806703,47804197.9343342,0.0,1.0
2011-02-03,31.1,31.29,30.25,31.03,22719000,11.8836456743893,11.9562467251331,11.5588515000089,11.8568979188521,59456577.4981599,0.0,1.0
2011-02-04,31.12,31.19,30.52,31.16,16166000,11.891287890257,11.9180356457943,11.6620214142238,11.9065723219926,42307101.1855829,0.0,1.0
2011-02-07,32.36,32.53,31.4,31.49,22080000,12.3651052740591,12.4300641089351,11.9982789124059,12.0326688838109,57784287.6517175,0.0,1.0
2011-02-08,32.96,33.08,32.17,32.36,22749500,12.5943717500923,12.6402250452989,12.2925042233152,12.3651052740591,59536397.279563,0.0,1.0
2011-02-09,32.39,32.89,31.81,32.43,24129500,12.3765685978607,12.5676239945551,12.1549443376953,12.3918530295963,63147915.2577955,0.0,1.0
2011-02-10,32.5,32.59,31.84,31.9,19657000,12.4186007851335,12.4529907565385,12.1664076614969,12.1893343091002,51443194.8537053,0.0,1.0
2011-02-11,33.67,33.92,32.0,32.2,24621000,12.8656704133983,12.9611981117455,12.2275453884391,12.3039675471169,64434191.4072889,0.0,1.0
2011-02-14,33.85,33.93,33.31,33.58,15163000,12.9344503562083,12.9650192196794,12.7281105277783,12.8312804419933,39682208.0463312,0.0,1.0
2011-02-15,33.63,34.06,33.37,33.65,18216000,12.8503859816627,13.0146936228199,12.7510371753817,12.8580281975305,47672037.3126672,0.0,1.0
2011-02-16,34.11,34.29,33.66,34.0,20192000,13.0337991624893,13.1025791052993,12.8618493054644,12.9917669752166,52843312.3307738,0.0,1.0
2011-02-17,34.08,34.24,33.66,33.8,15850000,13.0223358386877,13.0834735656299,12.8618493054644,12.9153448165388,41480115.9094077,0.0,1.0
2011-02-18,34.26,34.28,33.92,34.2,15957500,13.0911157814976,13.0987579973654,12.9611981117455,13.0681891338943,41761447.9258282,0.0,1.0
2011-02-22,31.45,33.36,31.25,32.87,38044500,12.0173844520753,12.7472160674478,11.9409622933976,12.5599817786873,99564054.8716385,0.0,1.0
2011-02-23,30.94,32.0,29.91,31.39,31481000,11.8225079474471,12.2275453884391,11.4289338302567,11.994457804472,82387099.6179221,0.0,1.0
2011-02-24,30.7,31.06,29.63,30.71,34126500,11.7308013570338,11.8683612426537,11.3219428081078,11.7346224649677,89310484.2638741,0.0,1.0
2011-02-25,32.02,32.11,31.21,31.29,22853000,12.2351876043069,12.2695775757119,11.925677861662,11.9562467251331,59807261.1279304,0.0,1.0
2011-02-28,32.53,32.91,32.09,32.57,19667000,12.4300641089351,12.5752662104229,12.2619353598441,12.4453485406707,51469365.2738377,0.0,1.0
2011-03-01,30.6,32.76,30.56,32.73,34475000,11.6925902776949,12.5179495914145,11.6773058459594,12.5064862676129,90222523.4054786,0.0,1.0
2011-03-02,30.13,30.85,29.79,30.49,25835500,11.5129982048022,11.7881179760421,11.38308053505,11.6505580904221,67612588.9323348,0.0,1.0
2011-03-03,31.88,31.97,31.01,31.02,25011500,12.1816920932325,12.2160820646375,11.8492557029843,11.8530768109182,65456146.3134481,0.0,1.0
2011-03-04,30.72,31.73,30.1,31.71,31300000,11.7384435729016,12.1243754742242,11.5015348810005,12.1167332583564,81913415.0135306,0.0,1.0
2011-03-07,30.13,31.33,29.73,30.94,26977000,11.5129982048022,11.9715311568687,11.3601538874467,11.8225079474471,70599942.3904162,0.0,1.0
2011-03-08,31.84,32.0,30.39,30.49,28000500,12.1664076614969,12.2275453884391,11.6123470110833,11.6505580904221,73278484.8909386,0.0,1.0
2011-03-09,31.73,32.24,31.13,31.67,25232000,12.1243754742242,12.3192519788524,11.8951089981909,12.1014488266208,66033204.0773612,0.0,1.0
2011-03-10,29.92,30.75,27.92,30.72,32893500,11.4327549381906,11.7499068967032,10.6685333514131,11.7384435729016,86083671.4615839,0.0,1.0
2011-03-11,30.47,30.65,29.39,29.42,24391500,11.6429158745544,11.7116958173643,11.2302362176946,11.2416995414962,63833580.2652567,0.0,1.0
2011-03-14,29.8,30.01,29.01,29.78,25960500,11.3869016429839,11.4671449095956,11.0850341162068,11.3792594271162,67939719.1839864,0.0,1.0
2011-03-15,28.65,29.13,27.19,27.67,35665500,10.9474742305869,11.1308874114135,10.3895924722394,10.573005653066,93338111.9222073,0.0,1.0
2011-03-16,27.25,28.89,26.78,28.85,49465000,10.4125191198427,11.0391808210002,10.23292704695,11.0238963892646,129451983.183524,0.0,1.0
2011-03-17,28.16,28.38,27.26,28.21,30906000,10.7602399418264,10.8443043163719,10.4163402277766,10.7793454814959,80882300.4603257,0.0,1.0
2011-03-18,28.969,29.65,28.82,29.07,32284500,11.0693675736779,11.3295850239756,11.012433065463,11.1079607638102,84489892.875538,0.0,1.0
2011-03-21,29.68,30.05,29.35,30.04,21089500,11.3410483477773,11.4824293413311,11.214951785959,11.4786082333972,55192107.5376313,0.0,1.0
2011-03-22,29.28,29.8,29.27,29.7,15857500,11.1882040304218,11.3869016429839,11.1843829224879,11.3486905636451,41499743.7245069,0.0,1.0
2011-03-23,29.06,29.3,28.15,29.0,21069000,11.1041396558763,11.1958462462896,10.7564188338925,11.081213008273,55138458.1763604,0.0,1.0
2011-03-24,29.45,29.55,28.55,29.32,16950500,11.2531628652979,11.2913739446368,10.909263151248,11.2034884621573,44360170.6449474,0.0,1.0
2011-03-25,29.68,30.05,29.31,29.63,16760000,11.3410483477773,11.4824293413311,11.1996673542235,11.3219428081078,43861624.1414306,0.0,1.0
2011-03-28,29.46,30.07,29.45,29.75,12360500,11.2569839732318,11.4900715571989,11.2531628652979,11.3677961033145,32347947.804305,0.0,1.0
2011-03-29,29.67,29.67,28.89,29.35,14051000,11.3372272398434,11.3372272398434,11.0391808210002,11.214951785959,36772057.3276397,0.0,1.0
2011-03-30,30.47,30.73,29.95,30.12,19453000,11.6429158745544,11.7422646808354,11.4442182619922,11.5091770968683,50909318.28301,0.0,1.0
2011-03-31,30.28,30.4601,29.96,30.08,13368500,11.5703148238105,11.6391329776998,11.4480393699261,11.4938926651328,34985926.1536227,0.0,1.0
2011-04-01,30.96,31.36,30.66,30.85,18877500,11.8301501633148,11.9829944806703,11.7155169252982,11.7881179760421,49403210.6044069,0.0,1.0
2011-04-04,30.988,31.4,30.69,31.16,12500500,11.8408492655297,11.9982789124059,11.7269802490999,11.9065723219926,32714333.6861548,0.0,1.0
2011-04-05,30.928,31.169,30.64,30.84,13387000,11.8179226179264,11.9100113191331,11.7078747094305,11.7842968681082,35034341.4308671,0.0,1.0
2011-04-06,31.86,31.96,31.11,31.36,18767000,12.1740498773647,12.2122609567036,11.8874667823232,11.9829944806703,49114027.4619468,0.0,1.0
2011-04-07,31.47,32.15,31.19,31.88,20817500,12.0250266679431,12.2848620074474,11.9180356457943,12.1816920932325,54480272.1100377,0.0,1.0
2011-04-08,30.62,31.9801,30.45,31.85,17489500,11.7002324935627,12.2199413836507,11.6352736586866,12.1702287694308,45770756.2900686,0.0,1.0
2011-04-11,30.67,31.29,30.48,30.75,12383000,11.7193380332321,11.9562467251331,11.6467369824883,11.7499068967032,32406831.2496024,0.0,1.0
2011-04-12,30.25,30.75,29.8,30.15,16857500,11.5588515000089,11.7499068967032,11.3869016429839,11.52064042067,44116785.7377186,0.0,1.0
2011-04-13,29.71,30.98,29.5,30.95,21063500,11.3525116715789,11.8377923791826,11.2722684049673,11.826329055381,55124064.445288,0.0,1.0
2011-04-14,29.14,29.35,28.71,29.1701,18890000,11.1347085193474,11.214951785959,10.9704008781902,11.1462100542284,49435923.6295717,0.0,1.0
2011-04-15,29.28,29.65,29.02,29.48,14530500,11.1882040304218,11.3295850239756,11.0888552241407,11.2646261890995,38026928.9729748,0.0,1.0
2011-04-18,28.13,28.42,27.67,28.39,24301000,10.7487766180248,10.8595887481075,10.573005653066,10.8481254243058,63596737.963061,0.0,1.0
2011-04-19,28.34,28.549,27.86,28.48,15906000,10.8290198846364,10.9088810404546,10.6456067038098,10.8825153957108,41626670.2621477,0.0,1.0
2011-04-20,28.74,29.09,28.46,29.08,17170000,10.9818642019919,11.1156029796779,10.874873179843,11.111781871744,44934611.3668474,0.0,1.0
2011-04-21,29.21,29.32,28.6,29.03,13424500,11.1614562748846,11.2034884621573,10.9283686909175,11.0926763320746,35132480.5063625,0.0,1.0
2011-04-25,29.15,29.38,29.01,29.01,9739500,11.1385296272813,11.2264151097607,11.0850341162068,11.0850341162068,25488680.6876767,0.0,1.0
2011-04-26,29.65,29.85,29.22,29.41,14391000,11.3295850239756,11.4060071826534,11.1652773828185,11.2378784335623,37661851.6121318,0.0,1.0
2011-04-27,30.19,30.32,29.45,29.82,13758000,11.5359248524055,11.5855992555461,11.2531628652979,11.3945438588517,36005264.0177687,0.0,1.0
2011-04-28,30.78,30.9,30.02,30.07,13532500,11.7613702205049,11.8072235157115,11.4709660175295,11.4900715571989,35415121.0437893,0.0,1.0
2011-04-29,30.68,30.76,30.29,30.69,8520500,11.723159141166,11.7537280046371,11.5741359317444,11.7269802490999,22298506.4735716,0.0,1.0
2011-05-02,30.4,31.06,30.22,30.95,12366500,11.6161681190172,11.8683612426537,11.5473881762072,11.826329055381,32363650.0563843,0.0,1.0
2011-05-03,30.65,30.87,30.03,30.14,15299500,11.7116958173643,11.7957601919099,11.4747871254633,11.5168193127361,40039434.2811349,0.0,1.0
2011-05-04,29.88,30.72,29.67,30.7,16678500,11.417470506455,11.7384435729016,11.3372272398434,11.7308013570338,43648335.217354,0.0,1.0
2011-05-05,28.94,29.67,28.6,29.4,21542500,11.0582863606696,11.3372272398434,10.9283686909175,11.2340573256284,56377627.5696165,0.0,1.0
2011-05-06,29.15,29.99,28.92,29.75,18534500,11.1385296272813,11.4595026937278,11.0506441448019,11.3677961033145,48505565.1938749,0.0,1.0
2011-05-09,29.1,29.29,28.69,28.99,12336500,11.1194240876118,11.1920251383557,10.9627586623225,11.0773919003391,32285138.7959881,0.0,1.0
2011-05-10,29.92,30.05,29.24,29.24,13667500,11.4327549381906,11.4824293413311,11.1729195986862,11.1729195986862,35768421.7155729,0.0,1.0
2011-05-11,28.87,29.83,28.68,29.79,16565000,11.0315386051324,11.3983649667856,10.9589375543886,11.38308053505,43351300.9488544,0.0,1.0
2011-05-12,28.88,28.98,27.94,28.57,15570500,11.0353597130663,11.0735707924052,10.6761755672809,10.9169053671158,40748652.6667151,0.0,1.0
2011-05-13,27.71,28.98,27.65,28.85,18493500,10.5882900848015,11.0735707924052,10.5653634371982,11.0238963892646,48398266.4713334,0.0,1.0
2011-05-16,27.63,28.51,27.27,27.39,15143000,10.5577212213304,10.8939787195125,10.4201613357105,10.4660146309171,39629867.2060671,0.0,1.0
2011-05-17,28.07,28.12,27.27,27.36,17322500,10.7258499704214,10.7449555100909,10.4201613357105,10.4545513071154,45333710.2738625,0.0,1.0
2011-05-18,28.55,28.6,27.8,28.05,12833000,10.909263151248,10.9283686909175,10.6226800562065,10.7182077545537,33584500.1555478,0.0,1.0
2011-05-19,28.61,28.86,28.255,28.83,11281000,10.9321897988514,11.0277174971985,10.7965404671984,11.0162541733969,29522850.9510428,0.0,1.0
2011-05-20,27.52,28.65,27.43,28.39,15180500,10.5156890340576,10.9474742305869,10.4812990626527,10.8481254243058,39728006.2815627,0.0,1.0
2011-05-23,26.41,26.89,26.38,26.59,18995500,10.0915460533962,10.2749592342227,10.0800827295945,10.1603259962061,49712021.5619655,0.0,1.0
2011-05-24,26.3,26.68,25.88,26.63,15933500,10.0495138661234,10.1947159676111,9.88902733290014,10.1756104279417,41698638.917511,0.0,1.0
2011-05-25,26.37,26.75,25.89,25.95,15632500,10.0762616216606,10.2214637231483,9.89284844083403,9.91577508843735,40910909.2715343,0.0,1.0
2011-05-26,26.83,27.06,26.02,26.22,16255000,10.2520325866194,10.3399180690988,9.94252284397456,10.0189450026523,42540017.9247587,0.0,1.0
2011-05-27,27.42,27.62,27.02,27.04,12453000,10.4774779547188,10.5539001133965,10.3246336373633,10.3322758532311,32590024.1905271,0.0,1.0
2011-05-31,28.22,28.35,27.68,28.16,12676500,10.7831665894297,10.8328409925703,10.5768267609998,10.7602399418264,33174933.0804802,0.0,1.0
2011-06-01,25.53,27.94,25.5,27.91,27355000,9.75528855521409,10.6761755672809,9.74382523141242,10.6647122434792,71589184.2714102,0.0,1.0
2011-06-02,25.66,26.1,25.14,25.7,28599500,9.80496295835462,9.97309170744566,9.60626534579248,9.82024739009017,74846093.0568523,0.0,1.0
2011-06-03,25.11,25.88,24.71,24.77,22497000,9.59480202199082,9.88902733290014,9.44195770463533,9.46488435223866,58875594.171227,0.0,1.0
2011-06-06,23.77,24.93,23.66,24.8,23509500,9.08277355884993,9.52602207918085,9.04074137157717,9.47634767604032,61525349.209604,0.0,1.0
2011-06-07,23.75,24.45,23.72,24.26,16115000,9.07513134298216,9.34260889835427,9.0636680191805,9.27000784761041,42173632.042909,0.0,1.0
2011-06-08,23.1,23.9,22.99,23.52,21474500,8.82675932727949,9.13244796199047,8.78472714000673,8.98724586050275,56199668.7127179,0.0,1.0
2011-06-09,23.7,23.9669,23.0101,23.33,14980500,9.05602580331272,9.15801117406817,8.79240756695384,8.9146448097589,39204597.8789202,0.0,1.0
2011-06-10,23.05,23.63,22.26,23.35,33367500,8.80765378761006,9.02927804777551,8.50578626083296,8.92228702562667,87324149.3758464,0.0,1.0
2011-06-13,23.63,23.8,22.99,23.38,23891000,9.02927804777551,9.0942368826516,8.78472714000673,8.93375034942833,62523750.7376444,0.0,1.0
2011-06-14,24.13,24.57,24.0,24.22,23929000,9.22033344446987,9.38846219356091,9.17065904132934,9.25472341587486,62623198.3341464,0.0,1.0
2011-06-15,22.65,23.66,22.28,23.4301,27525500,8.65480947025456,9.04074137157717,8.51342847670074,8.95289410017711,72035389.9346628,0.0,1.0
2011-06-16,22.98,23.37,22.28,22.62,32856000,8.78090603207284,8.92992924149445,8.51342847670074,8.6433461464529,85985532.3860886,0.0,1.0
2011-06-17,23.502,23.78,23.2,23.71,23814000,8.98036786622176,9.08659466678382,8.86497040661836,9.05984691124661,62322238.502627,0.0,1.0
2011-06-20,23.53,23.91,23.03,23.18,17149500,8.99106696843664,9.13626906992436,8.80001157174228,8.85732819075059,44880962.0055766,0.0,1.0
2011-06-21,24.42,24.55,23.59,23.93,18145500,9.33114557455261,9.38081997769314,9.01399361603996,9.14391128579213,47487535.8507356,0.0,1.0
2011-06-22,23.98,24.83,23.93,24.16,19549000,9.16301682546157,9.48781099984198,9.14391128579213,9.23179676827154,51160554.3162785,0.0,1.0
2011-06-23,23.29,23.48,22.5,23.22,35407500,8.89936037802335,8.97196142876721,8.59749285124626,8.87261262248614,92662915.0827986,0.0,1.0
2011-06-24,22.79,23.48,22.55,23.35,19793000,8.70830498132899,8.97196142876721,8.61659839091569,8.92228702562667,51799112.5675021,0.0,1.0
2011-06-27,23.44,23.63,22.73,22.73,20179500,8.95667699703166,9.02927804777551,8.68537833372566,8.68537833372566,52810599.3056085,0.0,1.0
2011-06-28,23.79,23.8,23.38,23.71,15909500,9.09041577471771,9.0942368826516,8.93375034942833,9.05984691124661,41635829.9091939,0.0,1.0
2011-06-29,25.43,25.52,24.25,24.45,26014500,9.71707747587521,9.7514674472802,9.26618673967652,9.34260889835427,68081039.4526997,0.0,1.0
2011-06-30,25.64,25.89,25.12,25.63,17195000,9.79732074248685,9.89284844083403,9.59862312992471,9.79349963455296,45000037.4171778,0.0,1.0
2011-07-01,26.99,27.14,25.58,25.62,19558000,10.3131703135616,10.3704869325699,9.77439409488352,9.78967852661907,51184107.6943975,0.0,1.0
2011-07-05,26.45,26.87,26.08,26.83,16413500,10.1068304851317,10.267317018355,9.96544949157788,10.2520325866194,42954819.0838528,0.0,1.0
2011-07-06,26.2,26.22,25.55,25.98,15420500,10.0113027867845,10.0189450026523,9.76293077108186,9.92723841223901,40356096.3647335,0.0,1.0
2011-07-07,27.31,27.52,26.97,27.03,18025500,10.435445767446,10.5156890340576,10.3055280976938,10.3284547452972,47173490.8091503,0.0,1.0
2011-07-08,26.39,26.45,25.9,26.12,18215000,10.0839038375284,10.1068304851317,9.89666954876791,9.98073392331343,47669420.2706538,0.0,1.0
2011-07-11,24.37,25.45,24.12,25.4299,22089500,9.31204003488317,9.72471969174299,9.21651233653599,9.71703926479588,57809149.5508432,0.0,1.0
2011-07-12,24.15,25.08,24.01,24.08,22093500,9.22797566033765,9.58333869818916,9.17448014926323,9.20122790480044,57819617.718896,0.0,1.0
2011-07-13,24.23,25.17,24.15,24.6,22747000,9.25854452380875,9.61772866959415,9.22797566033765,9.39992551736258,59529854.6745299,0.0,1.0
2011-07-14,23.68,24.84,23.57,24.79,29218000,9.04838358744495,9.49163210777587,9.00635140017219,9.47252656810643,76464733.5420238,0.0,1.0
2011-07-15,23.58,24.17,23.04,24.17,21048500,9.01017250810608,9.23561787620542,8.80383267967617,9.23561787620542,55084808.8150896,0.0,1.0
2011-07-18,22.63,23.27,21.95,23.21,30887500,8.64716725438679,8.89171816215557,8.38733191488246,8.86879151455225,80833885.183081,0.0,1.0
2011-07-19,23.5,23.6,22.72,22.85,26929000,8.97960364463498,9.01781472397385,8.68155722579178,8.73123162893231,70474324.3737819,0.0,1.0
2011-07-20,24.12,24.41,23.76,23.8,20329500,9.21651233653599,9.32732446661872,9.07895245091605,9.0942368826516,53203155.6075903,0.0,1.0
2011-07-21,25.64,25.85,24.75,24.78,38084500,9.79732074248685,9.87756400909848,9.45724213637088,9.46870546017255,99668736.5521667,0.0,1.0
2011-07-22,25.51,25.76,25.1599,25.72,14893500,9.74764633934631,9.84317403769349,9.61386935058092,9.82788960595794,38976915.2237707,0.0,1.0
2011-07-25,24.9,25.22,24.38,24.77,17805000,9.51455875537919,9.63683420926358,9.31586114281706,9.46488435223866,46596433.045237,0.0,1.0
2011-07-26,24.88,25.28,24.5,24.9101,18994000,9.50691653951142,9.65976085686691,9.3617144380237,9.51841807439242,49708095.9989459,0.0,1.0
2011-07-27,23.13,24.54,23.05,24.49,30124000,8.83822265108115,9.37699886975925,8.80765378761006,9.35789333008981,78835773.6059938,0.0,1.0
2011-07-28,23.16,23.95,23.0105,23.29,24356500,8.84968597488281,9.1515535016599,8.7925604112712,8.89936037802335,63741983.7947945,0.0,1.0
2011-07-29,22.94,23.52,22.15,22.43,34119500,8.7656216003373,8.98724586050275,8.4637540735602,8.57074509570905,89292164.9697817,0.0,1.0
2011-08-01,22.66,24.07,22.24,24.03,45939000,8.65863057818845,9.19740679686655,8.49814404496519,9.182122365131,120224293.044939,0.0,1.0
2011-08-02,20.89,22.51,20.83,22.32,37868000,7.98229447389041,8.60131395918014,7.95936782628709,8.52871290843629,99102146.9563064,0.0,1.0
2011-08-03,21.33,21.39,19.95,21.07,50388500,8.15042322298145,8.17334987058478,7.62311032810501,8.05107441670038,131868821.482725,0.0,1.0
2011-08-04,18.31,20.7,18.08,20.64,51612000,6.99644862694751,7.90969342314656,6.9085631444681,7.88676677554323,135070772.38589,0.0,1.0
2011-08-05,17.22,18.94,16.15,18.65,65995000,6.5799478621538,7.23717842678241,6.17108931322787,7.12636629669967,172711687.661916,0.0,1.0
2011-08-08,12.46,16.47,12.08,15.54,94478000,4.76110048562348,6.29336476711226,4.61589838413577,5.93800172926075,247252895.324229,0.0,1.0
2011-08-09,15.12,15.2,8.72,13.5,103522000,5.77751519603748,5.80808405950858,3.33200611834966,5.15849571074775,270921423.291717,0.0,1.0
2011-08-10,12.48,14.36,12.36,14.16,96349000,4.76874270149126,5.48711099306206,4.72288940628461,5.41068883438431,252149380.930948,0.0,1.0
2011-08-11,14.43,15.07,12.54,12.9,86720000,5.51385874859927,5.75840965636805,4.79166934909458,4.92922923471452,226949883.385732,0.0,1.0
2011-08-12,14.07,15.66,13.81,15.25,84803500,5.37629886297933,5.9838550244674,5.27695005669826,5.82718959917802,221934322.367411,0.0,1.0
2011-08-15,15.361,15.38,14.57,14.67,50586000,5.86960389724417,5.87686400231855,5.56735425967369,5.60556533901256,132385687.280335,0.0,1.0
2011-08-16,14.65,15.27,14.25,14.68,48007000,5.59792312314479,5.83483181504579,5.4450788057893,5.60938644694645,125636335.928261,0.0,1.0
2011-08-17,14.77,15.36,14.46,14.94,40580000,5.64377641835143,5.86922178645078,5.52532207240093,5.70873525322751,106199564.896137,0.0,1.0
2011-08-18,12.64,13.31,12.31,13.22,57525000,4.82988042843345,5.0858946600039,4.70378386661517,5.05150468859891,150545341.810012,0.0,1.0
2011-08-19,12.01,13.18,12.0,12.0099,45869500,4.58915062859856,5.03622025686336,4.58532952066467,4.58911241751922,120042408.625021,0.0,1.0
2011-08-22,11.588,12.9,11.51,12.89,50391500,4.42789987378852,4.92922923471452,4.3980952319042,4.92540812678063,131876672.608765,0.0,1.0
2011-08-23,12.68,12.71,11.2,11.72,75096000,4.845164860169,4.85662818397066,4.27964088595369,4.47833849851583,196529387.024157,0.0,1.0
2011-08-24,13.62,13.685,12.52,12.64,67329500,5.2043490059544,5.22918620752467,4.78402713322681,4.82988042843345,176204130.228547,0.0,1.0
2011-08-25,13.31,15.28,12.87,14.75,97477500,5.0858946600039,5.83865292297968,4.91776591091286,5.63613420248366,255102712.842858,0.0,1.0
2011-08-26,13.74,14.0,12.32,12.9,91672000,5.25020230116105,5.34955110744212,4.70760497454906,4.92922923471452,239909475.435157,0.0,1.0
2011-08-29,15.36,15.37,14.42,14.44,48442500,5.86922178645078,5.87304289438466,5.51003764066538,5.51767985653315,126776057.725015,0.0,1.0
2011-08-30,15.13,15.465,14.45,15.02,61008500,5.78133630397137,5.90934341975659,5.52150096446704,5.73930411669861,159661807.663035,0.0,1.0
2011-08-31,15.61,15.95,15.17,15.5,59131000,5.96474948479796,6.09466715455012,5.79662073570692,5.9227172975252,154748311.28323,0.0,1.0
2011-09-01,14.63,15.75,14.58,15.57,50044000,5.59028090727701,6.01824499587238,5.57117536760757,5.94946505306241,130967250.509174,0.0,1.0
2011-09-02,13.09,13.68,12.94,13.49,48221000,5.00183028545838,5.22727565355772,4.94451366645007,5.15467460281387,126196382.919089,0.0,1.0
2011-09-06,12.38,12.46,11.66,11.78,43114500,4.73053162215239,4.76110048562348,4.4554118509125,4.50126514611915,112832457.878622,0.0,1.0
2011-09-07,14.05,14.08,12.84,13.18,35737500,5.36865664711155,5.38011997091321,4.9063025871112,5.03622025686336,93526538.9471585,0.0,1.0
2011-09-08,13.21,13.99,13.1,13.51,57352000,5.04768358066502,5.34572999950823,5.00565139339226,5.16231681868164,150092593.541726,0.0,1.0
2011-09-09,12.09,13.01,11.88,12.82,76234500,4.61971949206966,4.97126142198728,4.53947622545802,4.89866037124342,199508889.356199,0.0,1.0
2011-09-12,12.4,12.43,11.3737,11.8003,51321500,4.73817383802016,4.74963716182182,4.34601353076531,4.50902199522494,134310521.681052,0.0,1.0
2011-09-13,12.61,12.94,12.2,12.62,59007000,4.81841710463179,4.94451366645007,4.66175167934241,4.82223821256568,154423798.073592,0.0,1.0
2011-09-14,13.11,13.5,12.192,12.95,62710500,5.00947250132615,5.15849571074775,4.65869479299531,4.94833477438396,164116013.169522,0.0,1.0
2011-09-15,14.0,14.02,13.24,13.58,59365500,5.34955110744212,5.35719332330989,5.05914690446669,5.18906457421885,155362007.635328,0.0,1.0
2011-09-16,14.085,14.48,13.46,14.13,51011000,5.38203052488016,5.5329642882687,5.14321127901221,5.39922551058265,133497930.13595,0.0,1.0
2011-09-19,13.06,13.42,12.72,13.29,54849000,4.99036696165672,5.12792684727666,4.86044929190455,5.07825244413612,143542137.382657,0.0,1.0
2011-09-20,13.02,13.62,13.0,13.24,47032000,4.97508252992117,5.2043490059544,4.96744031405339,5.05914690446669,123084719.96538,0.0,1.0
2011-09-21,11.5001,13.15,11.5,13.1,65712000,4.39431233504965,5.0247569330617,4.39427412397031,5.00565139339226,171971064.772177,0.0,1.0
2011-09-22,10.2,10.66,9.75,10.48,81242000,3.89753009256497,4.07330105752378,3.72558023554004,4.00452111471381,212613727.237357,0.0,1.0
2011-09-23,10.53,10.63,10.0,10.04,51913500,4.02362665438325,4.06183773372212,3.82110793388723,3.83639236562277,135859810.552873,0.0,1.0
2011-09-26,11.67,11.78,10.61,10.93,70606000,4.45923295884639,4.50126514611915,4.05419551785435,4.17647097173874,184778868.384836,0.0,1.0
2011-09-27,11.899,12.75,11.64,12.41,82068500,4.54673633053241,4.87191261570621,4.44776963504473,4.74199494595405,214776712.461277,0.0,1.0
2011-09-28,10.94,12.14,10.87,11.99,66971000,4.18029207967262,4.63882503173909,4.15354432413541,4.58150841273078,175265920.666811,0.0,1.0
2011-09-29,11.73,11.91,10.88,11.73,72113000,4.48215960644972,4.55093954925969,4.1573654320693,4.48215960644972,188722750.698746,0.0,1.0
2011-09-30,10.62,11.37,10.6,11.13,61646000,4.05801662578823,4.34459972082978,4.05037440992046,4.25289313041648,161330171.946458,0.0,1.0
2011-10-03,9.35,10.89,9.34,10.38,88522000,3.57273591818456,4.16118654000319,3.56891481025067,3.96631003537494,231665793.093539,0.0,1.0
2011-10-04,10.2,10.3,8.43,8.89,108100000,3.89753009256497,3.93574117190384,3.22119398826693,3.39696495322574,282902241.628201,0.0,1.0
2011-10-05,10.56,10.77,9.55,10.14,102577500,4.03508997818491,4.11533324479654,3.6491580768623,3.87460344496165,268449627.110239,0.0,1.0
2011-10-06,11.51,11.57,10.1,10.43,93443000,4.3980952319042,4.42102187950752,3.8593190132261,3.98541557504438,244544256.840555,0.0,1.0
2011-10-07,10.41,11.7,10.36,11.7,95161000,3.9777733591766,4.47069628264805,3.95866781950717,4.47069628264805,249040335.019253,0.0,1.0
2011-10-10,11.89,11.89,11.07,11.09,67886500,4.54329733339191,4.54329733339191,4.22996648281316,4.23760869868093,177661822.629906,0.0,1.0
2011-10-11,11.83,12.16,11.36,11.45,68540000,4.52037068578859,4.64646724760687,4.34077861289589,4.37516858430087,179372059.58554,0.0,1.0
2011-10-12,12.65,13.22,12.17,12.22,79224000,4.83370153636734,5.05150468859891,4.65028835554075,4.66939389521019,207332536.454696,0.0,1.0
2011-10-13,11.98,12.28,11.45,12.19,73760000,4.5776873047969,4.69232054281351,4.37516858430087,4.65793057140853,193033018.894506,0.0,1.0
2011-10-14,12.43,12.63,11.85,12.45,57633000,4.74963716182182,4.82605932049957,4.52801290165636,4.7572793776896,150827982.347439,0.0,1.0
2011-10-17,11.33,12.2,11.25,12.11,54659000,4.32931528909423,4.66175167934241,4.29874642562313,4.62736170793743,143044899.400146,0.0,1.0
2011-10-18,12.83,13.17,11.33,11.52,112710000,4.90248147917731,5.03239914892948,4.32931528909423,4.40191633983808,294966805.309108,0.0,1.0
2011-10-19,12.21,13.32,12.1,12.79,82323000,4.6655727872763,5.08971576793778,4.62354060000354,4.88719704744176,215442749.653639,0.0,1.0
2011-10-20,12.76,12.87,11.8,12.23,77329000,4.8757337236401,4.91776591091286,4.50890736198693,4.67321500314408,202373241.839659,0.0,1.0
2011-10-21,13.67,13.69,13.11,13.2199,74948000,5.22345454562384,5.23109676149161,5.00947250132615,5.05146647751957,196142064.806202,0.0,1.0
2011-10-24,14.57,14.66,13.75,13.82,69045500,5.56735425967369,5.60174423107867,5.25402340909493,5.28077116463215,180694974.323219,0.0,1.0
2011-10-25,13.358,14.14,13.21,14.13,60054500,5.10423597808656,5.40304661851654,5.04768358066502,5.39922551058265,157165149.582431,0.0,1.0
2011-10-26,14.05,14.26,13.25,14.07,75183500,5.36865664711155,5.44889991372318,5.06296801240057,5.37629886297933,196758378.200313,0.0,1.0
2011-10-27,16.15,16.73,15.3,15.86,112798500,6.17108931322787,6.39271357339333,5.84629513884745,6.06027718314514,295198413.527277,0.0,1.0
2011-10-28,16.33,16.51,15.78,16.0,63218000,6.23986925603784,6.30864919884781,6.02970831967404,6.11377269421956,165444161.991227,0.0,1.0
2011-10-31,14.67,15.65,14.67,15.37,53789000,5.60556533901256,5.98003391653351,5.60556533901256,5.87304289438466,140768072.848652,0.0,1.0
2011-11-01,12.76,13.76,12.72,12.82,94157000,4.8757337236401,5.25784451702882,4.86044929190455,4.89866037124342,246412824.837988,0.0,1.0
2011-11-02,13.75,13.92,13.17,13.56,56585000,5.25402340909493,5.31898224397102,5.03239914892948,5.18142235835108,148085322.317593,0.0,1.0
2011-11-03,14.48,14.61,13.11,14.27,83261500,5.5329642882687,5.58263869140924,5.00947250132615,5.45272102165707,217898843.583039,0.0,1.0
2011-11-04,13.97,14.13,13.47,14.05,55713000,5.33808778364045,5.39922551058265,5.14703238694609,5.36865664711155,145803261.682072,0.0,1.0
2011-11-07,14.17,14.25,13.49,13.86,53288500,5.4145099423182,5.4450788057893,5.15467460281387,5.29605559636769,139458243.32104,0.0,1.0
2011-11-08,14.94,15.06,14.04,14.545,71619500,5.70873525322751,5.75458854843416,5.36483553917766,5.55780148983897,187431240.465226,0.0,1.0
2011-11-09,12.72,13.83,12.61,13.76,13621000,4.86044929190455,5.28459227256603,4.81841710463179,5.25784451702882,35646729.2619586,0.0,1.0
2011-11-10,64.4,66.71,63.0,66.595,51039500,4.92158701884675,5.09812220539234,4.8145959966979,5.0893336571444,667862579.166631,0.0,0.2
2011-11-11,68.638,69.37,66.95,67.06,14355000,5.24546412732303,5.30140514747514,5.116463523475,5.12486996092955,187838190.498281,0.0,1.0
2011-11-14,64.864,67.47,63.5736,67.21,12420200,4.95704690047322,5.15620304598742,4.85843174691546,5.13633328473121,162520926.062469,0.0,1.0
2011-11-15,65.65,67.0,62.98,63.26,14306000,5.01711471719393,5.12028463140888,4.81306755352435,4.83446575795412,187197015.205044,0.0,1.0
2011-11-16,61.35,65.39,61.0,63.75,14764600,4.68849943487963,4.99724495593771,4.66175167934241,4.87191261570621,193197892.541338,0.0,1.0
2011-11-17,57.6,61.89,56.73,61.48,25052300,4.40191633983808,4.72976740056561,4.33542906178845,4.69843431550773,327814608.137937,0.0,1.0
2011-11-18,58.491,59.25,57.262,58.71,17518700,4.47000848321995,4.52801290165636,4.37608565020501,4.48674493597038,229235869.584272,0.0,1.0
2011-11-21,54.41,55.6,53.13,55.11,18231800,4.15812965365608,4.24907202248259,4.06030929054857,4.2116251647305,238566932.882379,0.0,1.0
2011-11-22,53.12,55.09,52.75,54.51,18263200,4.05954506896179,4.21009672155694,4.03126887025102,4.16577186952385,238977808.478453,0.0,1.0
2011-11-23,48.69,51.42,48.67,51.33,23735000,3.72099490601938,3.92962739920962,3.71946646284583,3.92274940492863,310577460.917916,0.0,1.0
2011-11-25,49.38,51.24,48.65,48.86,8649800,3.77372619550702,3.91587141064763,3.71793801967227,3.7339866729946,113184450.029399,0.0,1.0
2011-11-28,53.588,54.79,52.09,54.54,19221500,4.09531063922297,4.18717007395362,3.98083024552371,4.16806453428419,251517365.284758,0.0,1.0
2011-11-29,52.72,54.33,52.27,53.29,13487200,4.02897620549069,4.15201588096186,3.99458623408571,4.072536835937,176482845.202954,0.0,1.0
2011-11-30,62.04,62.35,57.5,58.23,25152200,4.74123072436727,4.76492159355737,4.39427412397031,4.45006229980506,329121820.623536,0.0,1.0
2011-12-01,60.89,61.6036,58.96,60.59,14247400,4.65334524188786,4.7078800943203,4.50585047563982,4.63041859428454,186430221.895173,0.0,1.0
2011-12-02,62.82,66.0,62.48,62.61,22400200,4.80084000813591,5.04386247273114,4.77485647418548,4.78479135481358,293111322.52174,0.0,1.0
2011-12-05,66.069,68.325,64.65,66.25,19799600,5.0491356016799,5.22154399165689,4.94069255851618,5.06296801240057,259081925.223947,0.0,1.0
2011-12-06,65.95,67.14,64.07,65.0,12908500,5.04004136479725,5.13098373362377,4.89636770648309,4.96744031405339,168910434.137726,0.0,1.0
2011-12-07,68.3,68.84,63.2,64.44,19894200,5.21963343768995,5.26090140337593,4.82988042843345,4.92464390519386,260319786.096196,0.0,1.0
2011-12-08,61.42,66.4,60.7,66.28,22498300,4.69384898598707,5.07443133620224,4.63882503173909,5.06526067716091,294394981.629221,0.0,1.0
2011-12-09,65.12,65.84,62.57,63.15,10724800,4.97661097309472,5.0316349273427,4.78173446846647,4.82605932049957,140336260.916472,0.0,1.0
2011-12-12,61.04,62.24,59.52,62.09,16256300,4.66480856568952,4.75651515610282,4.54864688449935,4.74505183230116,212717100.396879,0.0,1.0
2011-12-13,58.34,62.97,56.5688,62.41,17688200,4.45846873725962,4.81230333193757,4.32310980980959,4.76950692307803,231453812.690469,0.0,1.0
2011-12-14,57.88,59.679,56.58,56.59,21623800,4.42331454426785,4.56079800772911,4.32396573798678,4.32472995957356,282951965.426452,0.0,1.0
2011-12-15,58.13,60.66,57.9101,60.57,14047000,4.44242008393729,4.63576814539198,4.42561485124405,4.62889015111099,183807945.797934,0.0,1.0
2011-12-16,58.984,61.22,58.36,59.31,14779700,4.50768460744808,4.67856455425152,4.45999718043317,4.53259823117703,193395479.213336,0.0,1.0
2011-12-19,55.4,59.66,55.0,59.2,14291600,4.23378759074705,4.55934598671424,4.20321872727595,4.52419179372248,187008588.180092,0.0,1.0
2011-12-20,61.49,61.93,58.3,58.37,14434100,4.69919853709451,4.73282428691272,4.4554118509125,4.46076140201995,188873230.614506,0.0,1.0
2011-12-21,62.3,62.68,59.91,61.09,12185900,4.76110048562348,4.79014090592103,4.57845152638367,4.66862967362341,159455061.343992,0.0,1.0
2011-12-22,65.75,66.08,62.9,63.32,10483700,5.0247569330617,5.04997624542536,4.80695378083013,4.83905108747478,137181416.769545,0.0,1.0
2011-12-23,67.13,67.17,65.5,66.64,7126400,5.13021951203699,5.1332763983841,5.00565139339226,5.09277265428489,93250441.0147646,0.0,1.0
2011-12-27,66.21,67.86,66.04,66.28,5585700,5.05991112605346,5.18600768787174,5.04691935907825,5.06526067716091,73090057.8659872,0.0,1.0
2011-12-28,63.27,66.405,63.15,66.36,8803100,4.8352299795409,5.07481344699562,4.82605932049957,5.07137444985513,115190412.732526,0.0,1.0
2011-12-29,65.9,66.0,63.63,63.87,7245000,5.03622025686336,5.04386247273114,4.86274195666488,4.88108327474754,94802346.9285994,0.0,1.0
2011-12-30,64.866,65.97,64.84,65.3,5006000,4.95719974479058,5.0415698079708,4.95521276866495,4.99036696165672,65504561.5906926,0.0,1.0
2012-01-03,69.25,71.17,68.76,68.98,13564500,5.29223448843381,5.43896503309508,5.25478763068171,5.27160050559082,177494331.941061,0.0,1.0
2012-01-04,68.25,68.88,66.28,67.68,8641100,5.21581232975606,5.26395828972304,5.06526067716091,5.17225169930975,113070608.701825,0.0,1.0
2012-01-05,70.67,71.6,65.6307,66.58,13224500,5.4007539537562,5.47182656132651,5.01563976953145,5.08818732476423,173045360.518601,0.0,1.0
2012-01-06,69.49,70.96,68.261,70.88,12138900,5.31057580651647,5.42291637977275,5.21665297350152,5.41680260707853,158840056.470887,0.0,1.0
2012-01-09,70.39,71.28,69.3,70.47,11734400,5.37935574932644,5.44737147054963,5.29605559636769,5.38546952202066,153547088.999166,0.0,1.0
2012-01-10,74.12,74.5,72.68,73.51,14086800,5.66441040119442,5.69345082149197,5.55436249269847,5.617792884401,184328737.158564,0.0,1.0
2012-01-11,75.83,76.06,72.23,72.91,11564100,5.79509229253337,5.81266938902925,5.51997252129349,5.57193958919435,151318677.724916,0.0,1.0
2012-01-12,76.81,77.63,74.2,76.99,14187100,5.86998600803756,5.93265217815331,5.67052417388864,5.88374199659955,185641183.728189,0.0,1.0
2012-01-13,75.25,75.34,71.84,72.63,14902700,5.75076744050027,5.75764543478127,5.49016787940917,5.55054138476458,195004960.051461,0.0,1.0
2012-01-17,74.07,77.45,73.29,75.33,11747400,5.66058929326053,5.91889618959131,5.6009800094919,5.75688121319449,153717196.730025,0.0,1.0
2012-01-18,77.17,77.33,72.87,73.81,13224000,5.89749798516154,5.90972553054998,5.56888270284724,5.64071953200432,173038817.913568,0.0,1.0
2012-01-19,79.07,79.66,78.06,79.49,14151400,6.04270008664926,6.08778916026913,5.96551370638474,6.07479739329391,185174041.728831,0.0,1.0
2012-01-20,80.4,80.45,77.66,78.16,10044100,6.14434155769066,6.14816266562455,5.93494484291364,5.97315592225251,131429158.424506,0.0,1.0
2012-01-23,80.86,82.57,79.54,80.35,12511300,6.17949575068242,6.31017764202136,6.0786185012278,6.14052044975677,163712988.699487,0.0,1.0
2012-01-24,80.7,81.07,77.6,78.52,9589000,6.16726820529398,6.19554440400475,5.93035951339297,6.0006678993765,125474079.323442,0.0,1.0
2012-01-25,81.54,82.02,78.91,79.43,12253300,6.23146281858329,6.2681454547486,6.03047254126082,6.07021206377325,160337004.502444,0.0,1.0
2012-01-26,80.0,83.76,78.82,82.81,14176300,6.11377269421956,6.40112001084788,6.02359454697982,6.32851896010402,185499863.459476,0.0,1.0
2012-01-27,80.64,81.26,78.42,78.69,10636700,6.16268287577332,6.21006461415352,5.99302568350872,6.01365966635171,139183453.909652,0.0,1.0
2012-01-30,78.45,78.92,76.81,78.1999,11073400,5.99531834826906,6.0312367628476,5.86998600803756,5.97620516638375,144897765.1455,0.0,1.0
2012-01-31,79.36,80.4,77.97,80.14,7715600,6.0648625126658,6.14434155769066,5.95863571210374,6.12447179643445,100960246.785687,0.0,1.0
2012-02-01,83.06,84.34,81.13,81.185,12785300,6.34762449977346,6.44544486288097,6.20012973352541,6.20433295225269,167298336.257587,0.0,1.0
2012-02-02,84.59,85.4501,83.0,83.9,8173800,6.46455040255041,6.53028110122914,6.34303917025279,6.41181911306276,106955890.037955,0.0,1.0
2012-02-03,90.8,90.81,88.19,88.41,11267100,6.9391320079392,6.93989622952598,6.73967017379029,6.75648304869939,147432370.335296,0.0,1.0
2012-02-06,89.72,89.8,88.25,89.53,7563800,6.85659607656724,6.86270984926146,6.74425550331095,6.84207586641847,98973911.8976589,0.0,1.0
2012-02-07,89.5,90.29,87.851,88.53,8135700,6.83978320165813,6.90015670701355,6.71376306199853,6.76565370774072,106457343.534438,0.0,1.0
2012-02-08,90.95,91.15,88.854,90.19,8708100,6.95059533174086,6.96587976347641,6.79041448715231,6.89251449114578,113947317.776251,0.0,1.0
2012-02-09,90.42,92.98,89.18,92.28,9755600,6.91009158764166,7.10573231385668,6.81532811088126,7.05223680278226,127654075.320448,0.0,1.0
2012-02-10,88.09,88.6,86.94,87.76,7449300,6.73202795792251,6.77100325884816,6.64414247544311,6.70680864555886,97475655.3450953,0.0,1.0
2012-02-13,90.32,91.32,89.57,91.25,6794500,6.90244937177388,6.97887153045163,6.84513275276557,6.97352197934419,88907459.7938396,0.0,1.0
2012-02-14,88.15,89.29,86.08,89.24,8497800,6.73661328744318,6.82373454833581,6.57841941898025,6.81991344040192,111195498.099358,0.0,1.0
2012-02-15,86.84,90.03,86.38,89.08,9999600,6.63650025957533,6.88028694575734,6.60134606658357,6.80768589501348,130846866.576566,0.0,1.0
2012-02-16,90.35,90.46,85.87,86.39,11036900,6.90474203653422,6.91314847398877,6.56237076565792,6.60211028817035,144420154.978089,0.0,1.0
2012-02-17,91.86,92.18,90.606,90.94,6406600,7.02013949613761,7.04459458691449,6.92430610915572,6.94983111015409,83831706.8092152,0.0,1.0
2012-02-21,91.55,93.0,90.46,92.08,8547400,6.99644862694751,7.10726075703024,6.91314847398877,7.03695237104671,111844524.518635,0.0,1.0
2012-02-22,88.6,91.3,88.58,90.69,6995100,6.77100325884816,6.97734308727807,6.76947481567461,6.93072557048465,91532352.9330911,0.0,1.0
2012-02-23,91.0,91.33,88.0,88.65,7181100,6.95441643967475,6.97963575203841,6.72514996364152,6.77482436678205,93966202.0053781,0.0,1.0
2012-02-24,90.53,91.86,89.94,91.51,3891400,6.91849802509621,7.02013949613761,6.87340895147634,6.9933917406004,50919786.451063,0.0,1.0
2012-02-27,92.42,92.73,87.4,88.52,6258000,7.06293590499715,7.08662677418725,6.67929666843487,6.76488948615394,81887244.5933988,0.0,1.0
2012-02-28,92.55,93.39,91.02,92.53,8796700,7.07287078562525,7.13706539891456,6.9559448828483,7.0713423424517,115106667.388104,0.0,1.0
2012-02-29,91.38,95.0,91.0,93.17,9626000,6.98345685997229,7.26010507438573,6.95441643967475,7.12025252400546,125958232.095886,0.0,1.0
2012-03-01,94.4141,94.97,92.2,92.25,7533800,7.21532933161644,7.2578124096254,7.04612303008804,7.04994413802193,98581355.5956772,0.0,1.0
2012-03-02,93.02,94.85,92.8,94.26,6979500,7.10878920020379,7.24864175058407,7.09197632529469,7.2035526769642,91328223.6560606,0.0,1.0
2012-03-05,92.37,92.66,91.0,92.38,6141700,7.05911479706326,7.08127722307981,6.95441643967475,7.05987901865004,80365434.6627161,0.0,1.0
2012-03-06,86.2,89.17,85.6236,88.67,11088100,6.58759007802158,6.81456388929448,6.54354034575972,6.77635280995561,145090117.733472,0.0,1.0
2012-03-07,89.24,89.54,86.73,87.46,6683400,6.81991344040192,6.84284008800524,6.62809382212078,6.68388199795553,87453692.9555004,0.0,1.0
2012-03-08,91.59,91.95,89.58,90.81,6350600,6.99950551329462,7.02701749041861,6.84589697435235,6.93989622952598,83098935.0455159,0.0,1.0
2012-03-09,93.64,94.87,91.74,92.4,7739300,7.156170938584,7.25017019375762,7.01096883709628,7.06140746182359,101270366.264252,0.0,1.0
2012-03-12,93.23,93.68,91.5,93.68,6406900,7.12483785352612,7.15922782493111,6.99262751901362,7.15922782493111,83835632.372235,0.0,1.0
2012-03-13,102.67,102.87,94.89,95.26,13700700,7.84626303144403,7.86154746317958,7.25169863693118,7.27997483564194,179276537.552058,0.0,1.0
2012-03-14,102.73,104.09,100.16,102.94,8275900,7.85084836096469,7.95478249676643,7.65444341316289,7.86689701428702,108291889.9857,0.0,1.0
2012-03-15,107.402,107.84,101.61,103.95,11017600,8.20789268630712,8.24136559180797,7.76525554324562,7.94408339455154,144167610.423814,0.0,1.0
2012-03-16,108.2,108.9,106.72,108.36,7767300,8.26887756893196,8.32237308000638,8.15577277408889,8.2811051143204,101636752.146102,0.0,1.0
2012-03-19,109.93,112.79,107.01,108.0,8627600,8.40108790344445,8.6196552772628,8.17793520010544,8.25359313719641,112893958.365933,0.0,1.0
2012-03-20,110.6705,111.49,107.28,108.27,9153700,8.45767851194532,8.52030647098174,8.19856918294843,8.2742271200394,119778087.381687,0.0,1.0
2012-03-21,109.4101,112.18,108.8,111.9,7948700,8.36135602314789,8.57303776046938,8.3147308641386,8.55163955603961,104010409.252085,0.0,1.0
2012-03-22,105.33,107.5416,104.34,106.6,8608200,8.04954597352683,8.21856121965853,7.97388803643586,8.14660211504756,112640105.290651,0.0,1.0
2012-03-23,108.0,108.3,104.3,104.92,7982600,8.25359313719641,8.27651978479973,7.97083115008875,8.01821288846895,104453997.873325,0.0,1.0
2012-03-26,112.87,112.95,109.961,110.8,8732000,8.62576904995702,8.63188282265124,8.40345699036346,8.46757518149409,114260054.296829,0.0,1.0
2012-03-27,110.124,113.49,110.0,112.75,7269100,8.41591380222794,8.67315078833722,8.4064374545519,8.61659839091569,95117700.4911913,0.0,1.0
2012-03-28,110.96,111.66,107.45,110.21,9085800,8.47980272688253,8.53329823795695,8.21156094992365,8.42248610787422,118889601.618201,0.0,1.0
2012-03-29,107.9505,109.15,105.18,108.5,9041200,8.24981024034186,8.34147861967581,8.03808264972517,8.29180421653528,118306001.249255,0.0,1.0
2012-03-30,109.15,109.8,106.64,109.58,6627000,8.34147861967581,8.39115302281635,8.14965900139467,8.37434014790724,86715687.1077747,0.0,1.0
2012-04-02,111.6,112.85,107.55,108.36,8736700,8.52871290843629,8.62424060678347,8.21920316579142,8.2811051143204,114321554.78414,0.0,1.0
2012-04-03,110.35,111.49,107.672,110.76,7328800,8.43318521008911,8.52030647098174,8.22852666915011,8.46451829514698,95898887.532135,0.0,1.0
2012-04-04,105.5,107.63,104.2,106.94,8327600,8.06253774050205,8.22531693848564,7.96318893422098,8.172585648998,108968395.346115,0.0,1.0
2012-04-05,104.81,106.45,103.5,104.03,6961500,8.0098064510144,8.1351387912459,7.90969342314656,7.95019716724576,91092689.8748715,0.0,1.0
2012-04-09,100.38,101.85,98.68,99.37,8874600,7.67125628807199,7.78359686132828,7.54133861831983,7.59406990780747,116126005.25225,0.0,1.0
2012-04-10,93.9811,101.23,93.85,100.11,14352500,7.18223853690897,7.73621512294808,7.17221959190632,7.650622305229,187805477.473116,0.0,1.0
2012-04-11,98.03,98.98,96.9,97.5,8867700,7.49166421517929,7.56426526592315,7.40530717587344,7.45116047108009,116035717.302794,0.0,1.0
2012-04-12,103.37,103.65,98.1,98.66,10569800,7.89975854251845,7.92115674694822,7.49701376628674,7.53981017514627,138308053.356233,0.0,1.0
2012-04-13,97.174,102.8,97.0,102.74,11952700,7.42624684735115,7.85619791207214,7.41294939174122,7.85161258255147,156403590.356586,0.0,1.0
2012-04-16,99.09,100.91,96.8,99.7,10211500,7.5726717033777,7.7117600321712,7.39766496000567,7.61928922017113,133619622.589564,0.0,1.0
2012-04-17,103.18,103.91,100.2,101.49,6755200,7.88523833236968,7.94102650820443,7.65750029951,7.75608488420429,88393211.0382434,0.0,1.0
2012-04-18,100.85,103.2,100.59,100.98,5984300,7.70717470265053,7.88676677554323,7.68730494139432,7.71710958327864,78305822.5983184,0.0,1.0
2012-04-19,99.8,102.53,97.7905,102.36,9273300,7.6269314360389,7.83556392922914,7.47336110817597,7.82257216225393,121343078.505587,0.0,1.0
2012-04-20,98.82,101.35,98.73,101.28,6491800,7.55203772053471,7.74538578198941,7.54515972625372,7.74003623088196,84946566.7068435,0.0,1.0
2012-04-23,96.31,96.53,93.66,94.32,9148100,7.36021810225357,7.37703097716268,7.15769938175755,7.20813800648486,119704810.205317,0.0,1.0
2012-04-24,99.24,99.38,96.6,96.6,5690100,7.58413502717936,7.59483412939425,7.38238052827012,7.38238052827012,74456153.7968838,0.0,1.0
2012-04-25,102.4,102.88,99.9,101.42,6652300,7.82562904860104,7.86231168476635,7.63457365190668,7.75073533309685,87046742.922446,0.0,1.0
2012-04-26,105.09,105.37,101.27,101.31,6003800,8.03120465544417,8.05260285987394,7.73927200929519,7.7423288956423,78560984.1946065,0.0,1.0
2012-04-27,105.27,106.27,103.17,106.12,5352700,8.04496064400616,8.12138280268391,7.8844741107829,8.10991947888225,70041203.9205954,0.0,1.0
2012-04-30,103.36,104.8,101.88,104.64,3618700,7.89899432093167,8.00904222942762,7.78588952608861,7.99681468403918,47351449.6660486,0.0,1.0
2012-05-01,106.57,108.95,103.3,103.37,5528700,8.14430945028723,8.32619418794026,7.89440899141101,7.89975854251845,72344200.8922218,0.0,1.0
2012-05-02,104.12,105.15,102.0,104.3,6632800,7.95707516152676,8.03578998496484,7.79506018512994,7.97083115008875,86791581.3261578,0.0,1.0
2012-05-03,101.41,104.82,100.72,104.56,5900000,7.74997111151007,8.01057067260118,7.69723982202243,7.99070091134497,77202739.3897496,0.0,1.0
2012-05-04,97.0,100.04,96.3501,99.28,6388400,7.41294939174122,7.64527275412156,7.36328263081655,7.58719191352647,83593555.9860129,0.0,1.0
2012-05-07,98.47,99.46,95.35,95.39,5500000,7.5252899649975,7.60094790208847,7.28685282992294,7.28990971627005,71968655.3633259,0.0,1.0
2012-05-08,96.64,97.94,94.2,96.69,7142400,7.38543741461723,7.4847862208983,7.19896734744353,7.38925852255112,93459804.3758216,0.0,1.0
2012-05-09,93.85,95.98,91.7,93.49,8293200,7.17221959190632,7.33499878988992,7.00791195074917,7.14470761478233,108518264.119843,0.0,1.0
2012-05-10,95.02,97.53,94.301,96.9,6696000,7.26163351755928,7.45345313584042,7.20668598546998,7.40530717587344,87618566.6023328,0.0,1.0
2012-05-11,92.5,94.74,89.1,89.2,6722700,7.06904967769137,7.24023531312951,6.80921433818704,6.81685655405481,87967941.7110965,0.0,1.0
2012-05-14,87.29,89.93,87.16,89.18,6755900,6.67089023098032,6.87264472988956,6.66095535035221,6.81532811088126,88402370.6852897,0.0,1.0
2012-05-15,85.96,88.92,85.531,87.58,8279100,6.56924875993892,6.79545834962504,6.53646365386617,6.69305265699686,108333762.657911,0.0,1.0
2012-05-16,82.7,88.55,82.67,87.51,8421400,6.32011252264947,6.76718215091428,6.31781985788914,6.68770310588942,110195788.050311,0.0,1.0
2012-05-17,77.53,82.71,77.53,82.61,9177300,5.92500996228553,6.32087674423625,5.92500996228553,6.31323452836847,120086898.339246,0.0,1.0
2012-05-18,74.87,78.49,74.171,78.38,8531200,5.72172702020273,5.99837523461617,5.66830793128699,5.98996879716161,111632544.115565,0.0,1.0
2012-05-21,77.49,78.29,73.95,75.48,10166700,5.92195307593842,5.98309080288062,5.65141863421921,5.76834453699616,133033405.178605,0.0,1.0
2012-05-22,79.27,82.3,77.73,78.79,12396800,6.05798451838481,6.28954365917837,5.94029439402108,6.02130188221949,162214732.146923,0.0,1.0
2012-05-23,80.17,80.465,75.17,77.02,12212200,6.12676446119478,6.14930899800471,5.74465366780605,5.88603466135988,159799202.368729,0.0,1.0
2012-05-24,80.66,81.62,78.04,81.15,7720400,6.16421131894687,6.23757659127751,5.96398526321118,6.20165817669897,101023055.794004,0.0,1.0
2012-05-25,79.66,81.34,78.95,80.11,5186900,6.08778916026913,6.21617838684774,6.03352942760793,6.12217913167411,67871676.0916427,0.0,1.0
2012-05-29,82.8,82.87,80.66,81.66,7681700,6.32775473851725,6.33310428962469,6.16421131894687,6.24063347762462,100516658.164447,0.0,1.0
2012-05-30,77.51,80.28,77.4,80.15,7598700,5.92348151911198,6.13517089864933,5.91507508165743,6.12523601802122,99430585.7289644,0.0,1.0
2012-05-31,78.68,80.45,75.36,77.56,8955400,6.01289544476494,6.14816266562455,5.75917387795483,5.92730262704586,117183290.225587,0.0,1.0
2012-06-01,70.55,74.89,70.43,74.45,10451200,5.39158329471487,5.72325546337629,5.38241263567355,5.68962971355808,136756147.442399,0.0,1.0
2012-06-04,68.9,71.3,67.79,71.02,6255500,5.2654867328966,5.44889991372318,5.1806581367643,5.42750170929341,81854531.5682336,0.0,1.0
2012-06-05,72.09,72.43,68.35,68.51,9880200,5.5092734190786,5.53525695302903,5.22345454562384,5.23568209101228,129284492.494679,0.0,1.0
2012-06-06,78.12,78.12,73.42,74.08,11082900,5.9700990359054,5.9700990359054,5.61091489012,5.66135351484731,145022074.641128,0.0,1.0
2012-06-07,77.5,81.8,77.12,81.2,10451000,5.9227172975252,6.2513325798395,5.89367687722766,6.20547928463285,136753530.400385,0.0,1.0
2012-06-08,80.04,80.1,75.37,76.87,8424900,6.11682958056667,6.12141491008733,5.7599380995416,5.87457133755822,110241586.285543,0.0,1.0
2012-06-11,76.0,83.11,75.75,83.05,10406100,5.80808405950858,6.35144560770735,5.78897851983915,6.34686027818668,136166004.468419,0.0,1.0
2012-06-12,79.12,79.18,74.85,76.62,8204100,6.04652119458315,6.05110652410381,5.72019857702918,5.85546579788878,107352371.902957,0.0,1.0
2012-06-13,77.89,80.95,76.96,77.89,10341900,5.95252193940952,6.18637374496342,5.88144933183922,5.95252193940952,135325933.982178,0.0,1.0
2012-06-14,80.7,81.8,77.89,78.46,10340000,6.16726820529398,6.2513325798395,5.95252193940952,5.99608256985583,135301072.083053,0.0,1.0
2012-06-15,83.67,83.83,80.52,81.87,7663400,6.39424201656688,6.40646956195532,6.15351221673199,6.25668213094694,100277198.820239,0.0,1.0
2012-06-18,83.03,84.67,81.461,82.17,7280000,6.34533183501313,6.47066417524463,6.22542546804774,6.27960877855027,95260329.2809113,0.0,1.0
2012-06-19,86.64,87.79,84.2647,84.55,6250200,6.62121582783978,6.70910131031919,6.43969027433254,6.4614935162033,81785179.9548836,0.0,1.0
2012-06-20,87.376,88.87,84.96,87.4,9166800,6.6774625366266,6.79163724169115,6.49282660126117,6.67929666843487,119949503.633552,0.0,1.0
2012-06-21,81.69,88.86,81.42,87.66,9710000,6.24292614238495,6.79087302010438,6.22229215954196,6.69916642969108,127057389.741435,0.0,1.0
2012-06-22,84.079,84.76,82.521,83.28,7345100,6.42549867946608,6.47754216952563,6.30643295624615,6.36443737468256,96112176.4562118,0.0,1.0
2012-06-25,79.38,80.9,78.3,80.77,8207100,6.06639095583936,6.18255263702953,5.98385502446739,6.17261775640142,107391627.533155,0.0,1.0
2012-06-26,80.67,81.75,78.75,80.01,8194800,6.16497554053365,6.24751147190561,6.01824499587238,6.11453691580634,107230679.449342,0.0,1.0
2012-06-27,83.33,83.87,80.45,81.65,6910200,6.36825848261645,6.40952644830243,6.14816266562455,6.23986925603784,90421418.5984827,0.0,1.0
2012-06-28,83.05,83.25,79.23,80.72,8930900,6.34686027818668,6.36214470992223,6.0549276320377,6.16879664846754,116862702.578969,0.0,1.0
2012-06-29,89.2,89.23,87.11,88.54,8690800,6.81685655405481,6.81914921881514,6.65713424241832,6.7664179293275,113720943.642108,0.0,1.0
2012-07-02,91.16,91.27,88.2,90.25,5184900,6.96664398506319,6.97505042251774,6.74043439537707,6.89709982066644,67845505.6715106,0.0,1.0
2012-07-03,92.72,93.39,90.48,90.86,4123600,7.08586255260047,7.13706539891456,6.91467691716232,6.94371733745987,53958172.2284019,0.0,1.0
2012-07-05,89.61,91.59,89.11,91.26,5367300,6.84818963911269,6.99950551329462,6.80997855977381,6.97428620093096,70232247.9875598,0.0,1.0
2012-07-06,87.77,88.29,86.25,86.27,4839700,6.70757286714564,6.74731238965806,6.59141118595546,6.59293962912902,63328491.1567069,0.0,1.0
2012-07-09,87.08,87.78,85.68,86.75,5024500,6.65484157765799,6.70833708873241,6.54785055550915,6.62962226529434,65746637.9769147,0.0,1.0
2012-07-10,84.97,89.24,83.79,88.66,7030800,6.49359082284795,6.81991344040192,6.40341267560821,6.77558858836883,91999494.9324494,0.0,1.0
2012-07-11,86.15,86.86,84.4,85.14,6884700,6.58376897008769,6.63802870274889,6.45003019240164,6.50658258982317,90087745.7417981,0.0,1.0
2012-07-12,84.44,85.68,82.8,84.1,7667300,6.45308707874875,6.54785055550915,6.32775473851725,6.42710354479831,100328231.139496,0.0,1.0
2012-07-13,90.27,90.65,85.43,85.52,7310600,6.89862826384,6.92766868413754,6.52874501583971,6.53562301012071,95660736.7089327,0.0,1.0
2012-07-16,90.08,91.42,89.281,90.65,6261900,6.88410805369123,6.9865137463194,6.82304674890771,6.92766868413754,81938276.9126564,0.0,1.0
2012-07-17,91.67,91.96,87.83,91.95,5311500,7.00561928598884,7.02778171200538,6.7121581966663,7.02701749041861,69502093.2658737,0.0,1.0
2012-07-18,90.57,91.96,89.75,90.71,3553000,6.92155491144332,7.02778171200538,6.85888874132757,6.9322540136582,46491751.3647085,0.0,1.0
2012-07-19,88.6,91.46,87.72,90.8,4357600,6.77100325884816,6.98957063266651,6.70375175921175,6.9391320079392,57020111.3838598,0.0,1.0
2012-07-20,85.03,86.96,84.87,86.75,4435000,6.49817615236862,6.64567091861666,6.48594860698018,6.62962226529434,58032906.6429728,0.0,1.0
2012-07-23,83.03,83.6,80.35,80.8,6087400,6.34533183501313,6.38889246545944,6.14052044975677,6.17491042116176,79654907.7561291,0.0,1.0
2012-07-24,82.0,83.56,80.06,83.36,6085500,6.26661701157505,6.38583557911233,6.11835802374023,6.37055114737678,79630045.8570036,0.0,1.0
2012-07-25,82.62,84.0599,81.38,83.29,4418500,6.31399874995525,6.42403901623534,6.21923527319485,6.36520159626934,57817000.6768828,0.0,1.0
2012-07-26,86.28,86.97,84.9,86.51,4618200,6.5937038507158,6.64643514020344,6.48824127174051,6.61128094721168,60430117.1270748,0.0,1.0
2012-07-27,91.09,92.18,86.85,87.62,6878600,6.96129443395575,7.04459458691449,6.63726448116211,6.69610954334397,90007925.9603951,0.0,1.0
2012-07-30,90.58,92.2,90.06,90.23,3030900,6.9223191330301,7.04612303008804,6.88257961051767,6.89557137749289,39659963.189219,0.0,1.0
2012-07-31,89.42,90.53,88.64,89.87,3108600,6.83366942896391,6.91849802509621,6.77406014519527,6.8680594003689,40676684.0113518,0.0,1.0
2012-08-01,88.08,90.82,87.84,90.18,3747800,6.73126373633574,6.94066045111276,6.71292241825308,6.891750269559,49040750.2855768,0.0,1.0
2012-08-02,86.26,87.72,84.0,85.84,5677400,6.59217540754224,6.70375175921175,6.41946132893054,6.56007810089759,74289971.6290448,0.0,1.0
2012-08-03,91.44,92.47,89.4,89.65,5589800,6.98804218949296,7.06675701293103,6.83214098579036,6.8512465254598,73143707.227258,0.0,1.0
2012-08-06,91.83,94.0,91.83,92.71,2823100,7.01784683137728,7.18368291570798,7.01784683137728,7.08509833101369,36940856.5374919,0.0,1.0
2012-08-07,93.02,94.85,92.74,92.78,3590700,7.10878920020379,7.24864175058407,7.08739099577403,7.09044788212114,46985063.784199,0.0,1.0
2012-08-08,93.06,93.99,91.68,91.78,2624700,7.1118460865509,7.18291869412121,7.00638350757562,7.01402572344339,34344750.8603857,0.0,1.0
2012-08-09,92.98,94.19,92.24,92.5,2298200,7.10573231385668,7.19820312585675,7.04917991643515,7.06904967769137,30072429.7738174,0.0,1.0
2012-08-10,93.23,93.429,91.46,92.24,2960100,7.12483785352612,7.14004586310299,6.98957063266651,7.04917991643515,38733530.316542,0.0,1.0
2012-08-13,93.11,93.37,91.37,92.74,2571100,7.11566719448479,7.135536955741,6.98269263838552,7.08739099577403,33643383.6008449,0.0,1.0
2012-08-14,93.25,95.14,92.55,94.5,3495300,7.12636629669968,7.27080417660061,7.07287078562525,7.22189399504686,45736734.7438969,0.0,1.0
2012-08-15,94.01,94.6,92.64,92.96,2180300,7.18444713729476,7.22953621091463,7.07974877990625,7.10420387068313,28529683.507029,0.0,1.0
2012-08-16,95.69,96.2,93.1712,94.58,2820700,7.31283636387337,7.35181166479902,7.12034423059587,7.22800776774108,36909452.0333333,0.0,1.0
2012-08-17,96.34,96.5,95.5,96.17,2758600,7.36251076701391,7.37473831240234,7.2983161537246,7.34951900003869,36096860.488231,0.0,1.0
2012-08-20,96.88,97.11,95.54,96.08,3032100,7.40377873269989,7.42135582919577,7.30137304007171,7.34264100575769,39675665.4412982,0.0,1.0
2012-08-21,97.41,100.21,96.611,97.8,4122100,7.44428247679909,7.65826452109678,7.38322117201557,7.47408711868341,53938544.4133029,0.0,1.0
2012-08-22,97.03,97.93,95.5,96.5,4369100,7.41524205650155,7.48402199931152,7.2983161537246,7.37473831240234,57170591.2996195,0.0,1.0
2012-08-23,94.74,96.85,94.48,96.47,3521100,7.24023531312951,7.40148606793955,7.2203655518733,7.37244564764201,46074333.1636013,0.0,1.0
2012-08-24,96.06,96.75,93.45,93.85,3538000,7.34111256258414,7.39384385207178,7.14165072843522,7.17221959190632,46295473.2137176,0.0,1.0
2012-08-27,96.12,97.18,95.4,97.07,3569700,7.3456978921048,7.42670538030321,7.29067393785683,7.41829894284866,46710274.3728117,0.0,1.0
2012-08-28,95.94,97.279,94.92,95.37,3901100,7.33194190354281,7.43427117401231,7.25399130169151,7.28838127309649,51046712.9887037,0.0,1.0
2012-08-29,96.57,97.13,95.6,96.39,2240500,7.38008786350979,7.42288427236932,7.30595836959237,7.36633187494779,29317413.1530057,0.0,1.0
2012-08-30,95.2,95.86,93.75,95.3,2975300,7.27538950612128,7.32582813084859,7.16457737603855,7.28303172198905,38932425.5095461,0.0,1.0
2012-08-31,96.65,97.35,94.769,96.65,4307900,7.38620163620401,7.43969714727843,7.24245155573117,7.38620163620401,56369776.4435766,0.0,1.0
2012-09-04,97.24,98.06,95.4,96.28,3443600,7.43129070982388,7.49395687993963,7.29067393785683,7.35792543749324,45060229.3834816,0.0,1.0
2012-09-05,97.23,98.06,96.432,97.33,2967700,7.4305264882371,7.49395687993963,7.36954160561226,7.43816870410487,38832977.913044,0.0,1.0
2012-09-06,103.3,103.53,98.71,98.85,5381600,7.89440899141101,7.91198608790689,7.54363128308016,7.55433038529504,70419366.4915045,0.0,1.0
2012-09-07,106.12,106.49,104.3,104.4,3766400,8.10991947888225,8.13819567759301,7.97083115008875,7.97847336595653,49284135.1928056,0.0,1.0
2012-09-10,103.88,106.5,103.57,105.88,2530100,7.9387338434441,8.13895989917979,7.915042974254,8.09157816079959,33106889.9881365,0.0,1.0
2012-09-11,106.19,106.39,103.41,103.96,2669700,8.11526902998969,8.13055346172524,7.90281542886556,7.94484761613832,34933585.3133584,0.0,1.0
2012-09-12,107.56,108.55,106.72,107.87,2412900,8.2199673873782,8.29562532446917,8.15577277408889,8.2436582565683,31573303.3683944,0.0,1.0
2012-09-13,114.9,115.598,106.65,107.59,6119700,8.78090603207284,8.83424869882991,8.15042322298145,8.22226005213853,80077560.0412629,0.0,1.0
2012-09-14,117.49,119.97,116.25,117.31,5286900,8.9788394230482,9.16836637656901,8.8840759462878,8.96508343448621,69180197.0982487,0.0,1.0
2012-09-17,114.2,117.3,113.6,116.0,2777500,8.72741052099842,8.96431921289943,8.68155722579178,8.86497040661836,36344170.9584796,0.0,1.0
2012-09-18,112.71,113.85,111.72,113.1,3277700,8.61354150456858,8.70066276546121,8.53788356747762,8.6433461464529,42889393.0335224,0.0,1.0
2012-09-19,112.49,114.4,112.38,113.69,4149700,8.59672862965948,8.74269495273397,8.58832219220493,8.68843522007277,54299696.2111261,0.0,1.0
2012-09-20,110.66,110.87,108.36,109.58,3663200,8.45687607927921,8.47292473260153,8.2811051143204,8.37434014790724,47933741.5139882,0.0,1.0
2012-09-21,109.96,113.5,109.91,113.46,3484000,8.40338056820478,8.673915009924,8.3995594602709,8.67085812357689,45588871.8701505,0.0,1.0
2012-09-24,109.89,111.35,107.92,107.94,2811800,8.39803101709734,8.50960736876685,8.24747936450219,8.24900780767574,36792993.6637454,0.0,1.0
2012-09-25,105.25,111.699,105.2,110.72,4076300,8.04343220083261,8.53627870214538,8.03961109289872,8.46146140879987,53339241.7922773,0.0,1.0
2012-09-26,103.19,105.07,102.79,104.18,3332400,7.88600255395646,8.02967621227062,7.85543369048536,7.96166049104742,43605154.0241358,0.0,1.0
2012-09-27,106.12,107.37,104.03,105.13,3309300,8.10991947888225,8.20544717722943,7.95019716724576,8.03426154179128,43302885.6716099,0.0,1.0
2012-09-28,104.94,106.54,103.7,104.58,3701000,8.01974133164251,8.1420167855269,7.92497785488211,7.99222935451852,48428362.4544853,0.0,1.0
2012-10-01,106.1381,109.5,105.26,107.04,4058100,8.11130271995431,8.36822637521302,8.04419642241939,8.18022786486577,53101090.9690751,0.0,1.0
2012-10-02,106.82,107.81,105.45,107.56,2486500,8.16341498995667,8.23907292704764,8.05871663256816,8.2199673873782,32536374.8292563,0.0,1.0
2012-10-03,109.41,110.25,106.06,107.58,3023200,8.36134838093203,8.42554299422133,8.10533414936158,8.22149583055175,39559207.0717103,0.0,1.0
2012-10-04,113.4847,113.7333,110.44,111.22,3684700,8.67274575089623,8.69174429954352,8.4400632043701,8.49967248813874,48215073.5304085,0.0,1.0
2012-10-05,113.9,116.43,112.5,115.94,3658600,8.7044838733951,8.89783193484979,8.59749285124626,8.8603850770977,47873549.5476844,0.0,1.0
2012-10-08,113.15,113.72,111.65,112.04,2016700,8.64716725438679,8.69072788483311,8.53253401637017,8.56233865825449,26388943.1402217,0.0,1.0
2012-10-09,110.44,114.34,110.07,113.13,4120900,8.4400632043701,8.73810962321331,8.41178700565934,8.64563881121324,53922842.1612236,0.0,1.0
2012-10-10,110.666,111.849,109.05,110.69,2732000,8.45733461223127,8.54774202594704,8.33383640380804,8.45916874403954,35748793.9004739,0.0,1.0
2012-10-11,112.25,114.32,112.0,113.92,2865800,8.57838731157682,8.73658118003975,8.55928177190738,8.70601231656866,37499595.0073126,0.0,1.0
2012-10-12,108.5,111.76,107.6,110.06,3557400,8.29180421653528,8.54094045382473,8.22302427372531,8.41102278407256,46549326.2889992,0.0,1.0
2012-10-15,111.68,111.76,107.9,109.73,2950800,8.53482668113051,8.54094045382473,8.24595092132863,8.38580347170891,38611837.8629276,0.0,1.0
2012-10-16,113.8,114.69,112.5,112.95,3095200,8.69684165752732,8.76485737875052,8.59749285124626,8.63188282265124,40501342.1964666,0.0,1.0
2012-10-17,117.4253,117.81,114.1,114.51,3146800,8.97389490938175,9.00329451382508,8.71976830513065,8.75110139018852,41176539.0358753,0.0,1.0
2012-10-18,118.11,119.29,116.45,116.75,3478400,9.0262211614284,9.11639930866814,8.89936037802335,8.92228702562667,45515594.6937805,0.0,1.0
2012-10-19,113.8198,117.19,112.27,117.19,4540600,8.69835481626914,8.95591277544488,8.57991575475038,8.95591277544488,59414704.8259487,0.0,1.0
2012-10-22,113.54,114.6,110.84,113.7,4546400,8.67697189627111,8.75797938446952,8.4706320678412,8.68919944165955,59490599.0443318,0.0,1.0
2012-10-23,108.6,109.868,106.96,109.22,5866200,8.29944643240305,8.39634972960643,8.17411409217155,8.34682817078325,76760459.2895168,0.0,1.0
2012-10-24,108.58,110.9,108.0,110.47,3882000,8.2979179892295,8.47521739736187,8.25359313719641,8.44235586913044,50796785.476442,0.0,1.0
2012-10-25,109.09,111.7599,107.01,111.02,4378600,8.33689329015515,8.54093281160886,8.17793520010544,8.48438805640319,57294900.795247,0.0,1.0
2012-10-26,107.41,109.098,105.51,108.52,4087800,8.20850406357654,8.33750466742457,8.06330196208882,8.29333265970883,53489721.708037,0.0,1.0
2012-10-31,109.13,109.1801,106.82,108.15,2707000,8.33995017650226,8.34377892665201,8.16341498995667,8.26505646099807,35421663.6488224,0.0,1.0
2012-11-01,113.25,113.25,108.91,109.59,2529400,8.65480947025457,8.65480947025457,8.32313730159315,8.37510436949402,33097730.3410903,0.0,1.0
2012-11-02,111.4412,115.19,110.89,115.18,3902800,8.51657706963826,8.80306845808939,8.47445317577509,8.80230423650261,51068957.8458161,0.0,1.0
2012-11-05,110.51,111.2,107.65,110.35,3119000,8.44541275547755,8.49814404496519,8.2268453816592,8.43318521008911,40812770.1960388,0.0,1.0
2012-11-06,113.92,114.83,111.25,111.55,3543600,8.70601231656866,8.7755564809654,8.50196515289908,8.5248918005024,46368750.3900875,0.0,1.0
2012-11-07,104.14,109.81,103.2,109.37,8433700,7.95860360470031,8.39191724440312,7.88676677554323,8.35829149458492,110356736.134124,0.0,1.0
2012-11-08,101.64,107.17,101.6,105.38,6043200,7.76754820800595,8.19016274549388,7.76449132165884,8.05336708146072,79076541.4712093,0.0,1.0
2012-11-09,101.9,104.67,100.02,100.79,5313100,7.78741796926217,7.99910734879952,7.643744310948,7.70258937312987,69523029.6019794,0.0,1.0
2012-11-12,102.23,103.339,101.44,103.3,2206700,7.81263728162582,7.89738945559944,7.7522637762704,7.89440899141101,28875133.052773,0.0,1.0
2012-11-13,100.4084,104.06,99.54,100.03,4422100,7.67342667737844,7.95248983200609,7.60706167478269,7.64450853253478,57864107.4331206,0.0,1.0
2012-11-14,95.16,101.86,94.3001,101.31,5621700,7.27233261977417,7.78436108291506,7.20661720552717,7.7423288956423,73561125.4283653,0.0,1.0
2012-11-15,95.77,97.5,94.25,95.19,6737000,7.31895013656759,7.45116047108009,7.20278845537742,7.2746252845345,88155060.2150412,0.0,1.0
2012-11-16,97.769,97.98,93.82,96.36,7463500,7.4717180317644,7.48784310724541,7.16992692714599,7.36403921018746,97661465.3280333,0.0,1.0
2012-11-19,102.7401,102.99,101.2,101.79,4960400,7.85162022476734,7.87071812222091,7.73392245818774,7.77901153180761,64907876.0116803,0.0,1.0
2012-11-20,104.2839,105.0,101.42,101.89,4420400,7.96960075333404,8.02432666116317,7.75073533309685,7.78665374767539,57841862.5760083,0.0,1.0
2012-11-21,104.5,104.93,102.89,104.73,2925600,7.9861155818243,8.01897711005573,7.86307590635313,8.00369267832018,38282090.569263,0.0,1.0
2012-11-23,108.05,108.21,105.84,105.99,1615900,8.25741424513029,8.26964179051873,8.08852127445248,8.09998459825414,21144390.9457452,0.0,1.0
2012-11-26,107.1124,107.24,105.3,106.13,3483000,8.18576082915404,8.19551229660132,8.0472533087665,8.11068370046902,45575786.6600844,0.0,1.0
2012-11-27,104.54,107.63,104.34,106.59,5893400,7.98917246817141,8.22531693848564,7.97388803643586,8.14583789346079,77116377.0033136,0.0,1.0
2012-11-28,105.86,106.0,100.82,102.93,5788400,8.09004971762603,8.10074881984092,7.7048820378902,7.86613279270024,75742429.9463774,0.0,1.0
2012-11-29,107.33,108.12,105.77,107.4,4317500,8.20239029088232,8.26276379623774,8.08317172334504,8.20773984198976,56495394.4602108,0.0,1.0
2012-11-30,107.24,108.27,106.23,106.92,4138000,8.19551229660132,8.2742271200394,8.1183259163368,8.17105720582444,54146599.2533532,0.0,1.0
2012-12-03,106.434,109.28,106.09,108.6,4052500,8.13391603670706,8.35141350030392,8.10762681412191,8.29944643240305,53027813.7927051,0.0,1.0
2012-12-04,105.38,107.04,104.24,106.38,3153300,8.05336708146072,8.18022786486577,7.96624582056809,8.12978924013846,41261592.9013046,0.0,1.0
2012-12-05,108.7595,109.97,105.3,106.62,5483800,8.31163576671215,8.40414478979156,8.0472533087665,8.14813055822112,71756674.9602558,0.0,1.0
2012-12-06,109.85,109.85,107.95,108.86,3305400,8.39497413075023,8.39497413075023,8.24977202926252,8.31931619365927,43251853.3523523,0.0,1.0
2012-12-07,111.65,111.766,109.86,111.24,4688000,8.53253401637017,8.54139898677679,8.39573835233701,8.5012009313123,61343464.7896858,0.0,1.0
2012-12-10,111.18,112.07,110.04,110.75,2908400,8.49661560179164,8.56463132301483,8.40949434089901,8.4637540735602,38057024.9561267,0.0,1.0
2012-12-11,112.46,114.1,111.61,112.91,2865800,8.59443596489915,8.71976830513065,8.52947713002306,8.62882593630413,37499595.0073126,0.0,1.0
2012-12-12,113.7411,116.29,113.15,113.67,3937400,8.69234039238121,8.88713283263491,8.64716725438679,8.68690677689922,51521706.1141017,0.0,1.0
2012-12-13,111.91,114.34,111.36,113.5,3347700,8.55240377762639,8.73810962321331,8.51037159035363,8.673915009924,43805357.7381466,0.0,1.0
2012-12-14,111.01,112.2,110.61,111.62,2107400,8.48362383481642,8.57456620364293,8.45305497134532,8.53024135160984,27575771.6932133,0.0,1.0
2012-12-17,117.032,117.09,112.49,112.5,3831300,8.9438380743738,8.94827055957711,8.59672862965948,8.59749285124626,50133365.3260928,0.0,1.0
2012-12-18,121.4995,121.64,117.42,118.3999,4367700,9.28525406826662,9.29599138156084,8.97348987194076,9.04837594522908,57152272.005527,0.0,1.0
2012-12-19,119.64,122.43,119.46,122.18,3437800,9.14314706420535,9.35636488691626,9.12939107564336,9.33725934724682,44984335.1650985,0.0,1.0
2012-12-20,124.0922,124.18,119.87,120.3,3576200,9.48339379907041,9.49010366460231,9.16072416070123,9.19358568893266,46795328.2382411,0.0,1.0
2012-12-21,120.26,121.68,117.97,118.065,6046400,9.19052880258555,9.29904826790795,9.01552205921352,9.02278216428791,79118414.1434207,0.0,1.0
2012-12-24,119.79,120.455,119.46,120.08,1105900,9.15461038800701,9.20543112352772,9.12939107564336,9.17677281402356,14470933.8120549,0.0,1.0
2012-12-26,119.15,120.84,118.26,120.57,2949700,9.10570020645326,9.23485365461865,9.03768448523007,9.21421967177566,38597444.131855,0.0,1.0
2012-12-27,118.18,120.41,113.91,119.5,5235000,9.03157071253585,9.20199212638722,8.70524809498188,9.13244796199047,68501074.6958202,0.0,1.0
2012-12-28,115.57,118.25,115.33,115.63,4236400,8.83210887838693,9.03692026364329,8.81376756030427,8.8366942079076,55434183.9238534,0.0,1.0
2012-12-31,119.9204,120.53,114.4,114.76,5217600,9.16457583749859,9.21116278542855,8.74269495273397,8.77020692985796,68273392.0406708,0.0,1.0
2013-01-02,129.499,129.82,126.84,127.52,4950400,9.89659312660924,9.92112463954479,9.69338660668511,9.74535367458598,64777023.9110197,0.0,1.0
2013-01-03,129.48,130.57,128.08,129.19,4386700,9.89514110559436,9.9784412585531,9.78815008344552,9.87297867957781,57400890.9967821,0.0,1.0
2013-01-04,133.95,134.4,129.2,129.85,3622700,10.2367481548839,10.2711381262889,9.87374290116459,9.92341730430512,47403790.5063128,0.0,1.0
2013-01-07,133.2,133.52,131.36,133.2,3503200,10.1794315358756,10.2038866266524,10.0388147639085,10.1794315358756,45840107.9034186,0.0,1.0
2013-01-08,132.34,132.86,130.53,131.95,2886200,10.1137084794127,10.1534480019251,9.97538437220599,10.0839038375284,37766533.2926603,0.0,1.0
2013-01-09,132.42,135.174,131.62,133.27,3786600,10.1198222521069,10.3302888771054,10.0586845251647,10.184781086983,49548456.4361401,0.0,1.0
2013-01-10,136.95,136.95,133.62,135.18,3813300,10.4660146309171,10.4660146309171,10.2115288425202,10.3307474100575,49897831.5449038,0.0,1.0
2013-01-11,136.01,136.2,133.68,135.6,3387100,10.39417780176,10.4086980119088,10.2161141720409,10.3628447167022,44320915.0147494,0.0,1.0
2013-01-14,135.3,135.94,133.16,135.3,2586400,10.3399180690988,10.3888282506526,10.1763746495285,10.3399180690988,33843587.3148558,0.0,1.0
2013-01-15,136.83,137.1198,133.0,133.24,2685500,10.4568439718758,10.4789911134606,10.16414710414,10.1824884222227,35140331.6324021,0.0,1.0
2013-01-16,136.86,137.42,134.9,136.2,2820400,10.4591366366361,10.5019330454956,10.3093492056277,10.4086980119088,36905526.4703136,0.0,1.0
2013-01-17,136.94,137.8899,135.73,136.79,3355300,10.4652504093303,10.5378438178583,10.3727795973303,10.4537870855287,43904805.3346488,0.0,1.0
2013-01-18,137.3,137.48,134.7,137.09,3325600,10.4927623864543,10.5065183750163,10.2940647738922,10.476713733132,43516174.5956867,0.0,1.0
2013-01-22,140.98,141.04,136.69,136.69,2704800,10.7739959303884,10.7785812599091,10.4461448696609,10.4461448696609,35392876.1866771,0.0,1.0
2013-01-23,140.5,141.05,139.04,140.43,2117100,10.7373132942231,10.7793454814959,10.6257369425536,10.7319637431157,27702698.2308541,0.0,1.0
2013-01-24,142.52,144.469,140.76,141.72,3219600,10.8916860547521,11.0406328420151,10.7571830554793,10.83054832781,42129142.3286846,0.0,1.0
2013-01-25,144.03,144.15,141.54,144.12,2449100,11.0070835143555,11.0162541733969,10.816792339248,11.0139615086365,32046987.9727858,0.0,1.0
2013-01-28,142.09,144.68,140.92,144.21,2335200,10.8588245265207,11.0567579174961,10.7694106008678,11.0208395029175,30556582.5462616,0.0,1.0
2013-01-29,144.05,144.35,141.3,141.35,2129900,11.0086119575291,11.0315386051324,10.7984510211653,10.8022721290992,27870188.9196996,0.0,1.0
2013-01-30,142.47,143.729,141.35,143.37,2795200,10.8878649468183,10.9840804445935,10.8022721290992,10.9566448896282,36575779.1766487,0.0,1.0
2013-01-31,142.32,142.95,140.63,141.8,2005100,10.8764016230166,10.9245475829836,10.7472481748512,10.8366621005042,26237154.7034554,0.0,1.0
2013-02-01,147.5,148.09,144.33,144.42,2945700,11.2722684049673,11.3173574785872,11.0300101619589,11.0368881562399,38545103.2915908,0.0,1.0
2013-02-04,142.47,145.66,142.29,144.84,3348000,10.8878649468183,11.1316516330003,10.8741089582563,11.0689854628845,43809283.3011662,0.0,1.0
2013-02-05,147.23,148.2499,144.6,145.15,2398000,11.2516344221243,11.3295773817598,11.0506441448019,11.0926763320746,31378333.7384102,0.0,1.0
2013-02-06,148.46,148.5,144.75,145.28,2453400,11.345633677298,11.3486905636451,11.0621074686035,11.1026112127027,32103254.3760696,0.0,1.0
2013-02-07,146.52,149.64,144.0,148.63,3959100,11.1973746894631,11.4358118245377,11.0047908495952,11.3586254442732,51805655.1725353,0.0,1.0
2013-02-08,148.33,148.55,147.0,147.07,2715300,11.3356987966698,11.3525116715789,11.2340573256284,11.2394068767359,35530270.8923708,0.0,1.0
2013-02-11,149.47,150.25,147.59,148.2,3060900,11.4228200575625,11.4824293413311,11.2791463992483,11.3257639160417,40052519.4912007,0.0,1.0
2013-02-12,152.83,153.16,148.95,150.06,2333900,11.6795985107197,11.7048178230833,11.38308053505,11.4679091311823,30539571.7731757,0.0,1.0
2013-02-13,151.75,153.99,150.35,153.63,2913400,11.5970625793477,11.7682482147859,11.4900715571989,11.7407362376619,38122451.0064571,0.0,1.0
2013-02-14,153.2,153.48,150.06,150.35,2022700,11.7078747094305,11.7292729138602,11.4679091311823,11.4900715571989,26467454.400618,0.0,1.0
2013-02-15,152.16,153.94,150.32,153.67,3451600,11.6283956644056,11.764427106852,11.4877788924386,11.743793124009,45164911.0640101,0.0,1.0
2013-02-19,155.65,155.87,152.94,153.0,2157600,11.8951089981909,11.9119218731,11.6880049481742,11.6925902776949,28232649.2385295,0.0,1.0
2013-02-20,149.44,155.938,149.16,155.5,3800400,11.4205273928021,11.9171185798901,11.3991291883724,11.8836456743893,49729032.3350518,0.0,1.0
2013-02-21,145.95,148.8,144.7,148.8,3648500,11.1538140590168,11.3716172112484,11.0582863606696,11.3716172112484,47741388.9260172,0.0,1.0
2013-02-22,151.15,151.15,148.13,148.8,2778000,11.5512092841411,11.5512092841411,11.3204143649343,11.3716172112484,36350713.5635126,0.0,1.0
2013-02-25,140.116,153.99,140.01,153.99,4788600,10.7079671852909,11.7682482147859,10.699866436471,11.7682482147859,62659836.9223311,0.0,1.0
2013-02-26,142.32,143.32,138.37,142.25,6822100,10.8764016230166,10.9528237816943,10.5745340962395,10.8710520719092,89268611.5916628,0.0,1.0
2013-02-27,148.69,149.22,141.42,141.805,3778000,11.3632107737938,11.403714517893,10.8076216802066,10.8370442112976,49435923.629572,0.0,1.0
2013-02-28,147.7,151.06,146.84,148.01,2668100,11.2875528367029,11.5443312898601,11.22182978024,11.311243705893,34912648.9772526,0.0,1.0
2013-03-01,148.646,149.61,142.33,145.11,3187300,11.359848198812,11.4335191597774,10.8771658446034,11.0896194457275,41706490.0435507,0.0,1.0
2013-03-04,152.45,152.45,147.19,147.4,2591900,11.6505580904221,11.6505580904221,11.2485775357772,11.2646261890995,33915555.9702191,0.0,1.0
2013-03-05,156.28,158.3,153.97,154.91,4765600,11.9432549581579,12.097627718687,11.7667197716123,11.8385566007694,62358877.090812,0.0,1.0
2013-03-06,158.74,160.0,156.77,159.0,3656000,12.1312534685052,12.2275453884391,11.98070181591,12.1511232297614,47839528.0015125,0.0,1.0
2013-03-07,161.26,161.5718,159.1,159.5,4056100,12.3238373083731,12.3476657374488,12.1587654456292,12.1893343091002,53074920.5489428,0.0,1.0
2013-03-08,162.7,164.099,159.64,163.25,4090300,12.433885216869,12.5407998168592,12.2000334113151,12.4759174041418,53522434.7332023,0.0,1.0
2013-03-11,165.8,166.1,161.56,162.37,2887000,12.67079390877,12.6937205563734,12.3467639559764,12.4086659045054,37777001.4607132,0.0,1.0
2013-03-12,163.28,165.72,162.0,165.19,2928400,12.4782100689021,12.6646801360758,12.3803897057946,12.6241763919766,38318729.157448,0.0,1.0
2013-03-13,164.69,165.14,162.07,163.68,2153700,12.5859653126377,12.6203552840427,12.3857392569021,12.5087789323732,28181616.9192719,0.0,1.0
2013-03-14,167.74,168.08,165.5,166.0,2856800,12.8190528966049,12.8450364305553,12.6478672611667,12.6860783405056,37381828.116718,0.0,1.0
2013-03-15,168.46,169.25,165.65,167.41,3209600,12.8740768508528,12.9344503562083,12.6593305849684,12.7938335842412,41998290.2280239,0.0,1.0
2013-03-18,164.44,166.62,162.26,162.88,4671800,12.5668597729683,12.7334600788858,12.4002594670508,12.447641205431,61131484.3866157,0.0,1.0
2013-03-19,162.14,166.84,159.49,166.39,6428700,12.3910888080095,12.7502729537949,12.1885700875135,12.7158829823899,84120889.9516751,0.0,1.0
2013-03-20,165.29,166.23,163.9001,164.62,3517400,12.6318186078444,12.7036554370015,12.5255994494982,12.5806157615303,46025917.8863568,0.0,1.0
2013-03-21,160.58,164.9,160.21,163.0,4099400,12.2718702404722,12.6020139659601,12.2435940417614,12.4568118644724,53641510.1448034,0.0,1.0
2013-03-22,162.99,163.77,160.8,162.4,2857000,12.4560476428856,12.5156569266542,12.2886831153813,12.4109585692657,37384445.1587312,0.0,1.0
2013-03-25,162.46,166.21,160.05,165.14,4731900,12.4155438987864,12.7021269938279,12.231366496373,12.6203552840427,61917905.5115857,0.0,1.0
2013-03-26,165.49,165.88,162.741,164.35,3112500,12.6471030395799,12.6769076814643,12.4370185253748,12.5599817786873,40727716.3306096,0.0,1.0
2013-03-27,164.16,164.66,161.21,162.85,3199900,12.5454615685385,12.5836726478774,12.3200162004392,12.4453485406707,41871363.6903831,0.0,1.0
2013-03-28,165.21,165.94,163.2,164.0,1513900,12.6257048351502,12.6814930109849,12.4720962962079,12.5332340231501,19809699.5190071,0.0,1.0
2013-04-01,163.26,167.23,161.83,165.3,5354900,12.4766816257286,12.7800775956792,12.3673979388194,12.6325828294312,70069991.3827405,0.0,1.0
2013-04-02,55.14,55.45,54.73,55.05,1252900,12.6417661302386,12.7128388088816,12.5477667810657,12.6211321267616,5464814.43243533,0.0,3.000003000003
2013-04-03,52.63,55.35,52.12,55.13,6974800,12.0663066999358,12.6899121383516,11.9493806802328,12.6394734631856,30422210.6340089,0.0,1.0
2013-04-04,53.95,54.05,52.8,52.85,5538600,12.3689387509317,12.3918654214617,12.1052820398368,12.1167453751018,24157890.6660438,0.0,1.0
2013-04-05,53.41,53.65,51.47,51.89,6773400,12.2451347300697,12.3001587393417,11.8003573217878,11.8966493380138,29543757.7433614,0.0,1.0
2013-04-08,54.95,54.97,52.73,53.51,4565400,12.5982054562316,12.6027907903376,12.0892333704658,12.2680614005997,19913052.7654564,0.0,1.0
2013-04-09,55.37,56.15,54.71,55.19,5040400,12.6944974724576,12.8733255025916,12.5431814469597,12.6532294655036,21984875.6207574,0.0,1.0
2013-04-10,57.37,57.46,55.88,56.0,5615900,13.1530308830575,13.1736648865345,12.8114234921606,12.8389354967966,24495052.574917,0.0,1.0
2013-04-11,57.88,58.6,57.12,57.25,5253800,13.2699569027605,13.4350289305764,13.0957142067325,13.1255188784215,22915669.2993284,0.0,1.0
2013-04-12,57.13,57.55,56.37,56.76,6133000,13.0980068737855,13.1942988900115,12.9237641777576,13.0131781928245,26750504.3611827,0.0,1.0
2013-04-15,53.34,57.37,53.33,56.75,9611900,12.2290860606987,13.1530308830575,12.2267933936457,13.0108855257715,41924534.9534082,0.0,1.0
2013-04-16,55.79,55.89,53.97,55.04,7594900,12.7907894886836,12.8137161592136,12.3735240850377,12.6188394597086,33126920.8499505,0.0,1.0
2013-04-17,52.75,54.43,51.7,54.27,9730200,12.0938187045718,12.4789867694757,11.8530886640068,12.4423040966277,42440527.8876862,0.0,1.0
2013-04-18,51.46,52.94,50.87,52.86,10097800,11.7980646547349,12.1373793785788,11.6627972986079,12.1190380421548,44043900.6910728,0.0,1.0
2013-04-19,53.42,53.52,51.67,52.16,8206000,12.2474273971227,12.2703540676527,11.8462106628478,11.9585513484448,35792375.4749496,0.0,1.0
2013-04-22,53.56,53.99,52.2,53.96,5175100,12.2795247358647,12.3781094191437,11.9677220166568,12.3712314179847,22572400.9651976,0.0,1.0
2013-04-23,56.05,56.2,54.49,54.5,7828100,12.8503988320616,12.8847888378566,12.4927427717937,12.4950354388467,34144076.8285951,0.0,1.0
2013-04-24,57.09,57.371,56.26,56.43,4528100,13.0888362055735,13.1532601497628,12.8985448401746,12.9375201800755,19750360.1496611,0.0,1.0
2013-04-25,57.86,58.83,57.34,57.75,6687700,13.2653715686545,13.4877602727954,13.1461528818985,13.2401522310715,29169957.2829416,0.0,1.0
2013-04-26,57.32,58.07,56.75,57.65,5147900,13.1415675477925,13.3135175767674,13.0108855257715,13.2172255605415,22453761.8459045,0.0,1.0
2013-04-29,58.04,58.3,57.4,58.04,3916400,13.3066395756084,13.3662489189864,13.1599088842165,13.3066395756084,17082288.485266,0.0,1.0
2013-04-30,58.85,58.85,57.576,58.13,4050600,13.4923456069014,13.4923456069014,13.2002598243493,13.3272735790854,17667632.9635426,0.0,1.0
2013-05-01,56.96,58.48,56.78,58.23,5980600,13.0590315338845,13.4075169259404,13.0177635269305,13.3502002496154,26085776.3545556,0.0,1.0
2013-05-02,58.449,58.56,57.345,57.74,5226700,13.4004096580761,13.4258582623644,13.147299215425,13.2378595640185,22797466.3532682,0.0,1.0
2013-05-03,59.99,60.79,59.8,60.05,5573100,13.7537096509433,13.9371230151833,13.7101489769363,13.7674656532613,24308370.4313236,0.0,1.0
2013-05-06,61.65,61.75,60.42,60.53,4650500,14.1342923817412,14.1572190522712,13.8522943342223,13.8775136718053,20284236.1864798,0.0,1.0
2013-05-07,62.78,63.11,61.38,62.33,6095900,14.3933637587302,14.4690217714791,14.0723903713102,14.2901937413452,26588684.0918528,0.0,1.0
2013-05-08,64.1,64.19,62.27,62.6,4827500,14.6959958097261,14.7166298132031,14.2764377390272,14.3520957517762,21056262.8083498,0.0,1.0
2013-05-09,62.81,64.2,62.47,64.2,5100000,14.4002417598892,14.7189224802561,14.3222910800872,14.7189224802561,22244834.8674436,0.0,1.0
2013-05-10,63.43,63.5,62.59,63.04,4726000,14.5423871171751,14.5584357865461,14.3498030847232,14.4529731021081,20613546.9771645,0.0,1.0
2013-05-13,64.022,64.42,62.86,63.02,4731000,14.6781130067127,14.7693611554221,14.4117050951542,14.4483877680021,20635355.6387991,0.0,1.0
2013-05-14,67.0,67.05,64.22,64.29,5861800,15.3608692550959,15.3723325903609,14.7235078143621,14.7395564837331,25567602.5541139,0.0,1.0
2013-05-15,68.67,69.04,66.5,66.75,8086000,15.7437446529468,15.8285733339078,15.2462359024459,15.3035525787709,35268967.5957155,0.0,1.0
2013-05-16,67.35,69.24,67.03,68.19,6324200,15.4411126019509,15.8744266749678,15.3677472562549,15.6336966344028,27584467.5820954,0.0,1.0
2013-05-17,70.05,70.08,68.29,68.35,5324400,16.0601327062607,16.0670107074197,15.6566233049328,15.6703793072508,23223607.6016112,0.0,1.0
2013-05-20,70.36,71.14,69.606,69.76,6043000,16.1312053849037,16.3100334150376,15.9583382891075,15.9936453617237,26357948.4517572,0.0,1.0
2013-05-21,70.63,71.55,70.212,70.72,5399800,16.1931073953347,16.4040327642106,16.0972739125193,16.2137413988117,23552482.2190631,0.0,1.0
2013-05-22,68.25,73.5,67.41,71.2,12142000,15.6474526367208,16.8511028395455,15.4548686042689,16.3237894173556,52960153.9138237,0.0,1.0
2013-05-23,67.06,67.93,64.92,65.54,8628300,15.3746252574139,15.5740872910248,14.883994508072,15.026139865358,37634335.0366203,0.0,1.0
2013-05-24,67.13,67.13,65.09,65.89,6345800,15.3906739267849,15.3906739267849,14.922969847973,15.106383212213,27678681.0003576,0.0,1.0
2013-05-28,68.63,70.62,67.7301,69.71,8652200,15.7345739847348,16.1908147282817,15.5282568766354,15.9821820264587,37738580.4392345,0.0,1.0
2013-05-29,68.22,69.098,66.6,67.58,8661200,15.6405746355618,15.8418708028152,15.2691625729759,15.4938439441699,37777836.0301771,0.0,1.0
2013-05-30,70.09,70.9,68.16,68.36,8971800,16.0693033744727,16.2550094057657,15.6268186332438,15.6726719743038,39132590.0909276,0.0,1.0
2013-05-31,67.14,70.479,67.03,69.79,8740100,15.3929665938379,16.1584881228344,15.3677472562549,16.0005233628827,38121976.7107733,0.0,1.0
2013-06-03,67.06,68.0,64.55,67.77,11029000,15.3746252574139,15.5901359603958,14.7991658271111,15.5374046181769,48105545.8339286,0.0,1.0
2013-06-04,65.53,68.5,65.01,67.37,10742900,15.023847198305,15.7047693130458,14.904628511549,15.4456979360569,46857654.2151882,0.0,1.0
2013-06-05,62.44,65.73,61.995,65.0,12423300,14.3154130789282,15.069700539365,14.2133893950697,14.902335844496,54187109.2173945,0.0,1.0
2013-06-06,64.94,65.14,61.34,62.19,12136900,14.888579842178,14.934433183238,14.0632197030982,14.2580964026032,52937909.0789563,0.0,1.0
2013-06-07,67.8,68.0,65.32,65.96,9805200,15.5442826193359,15.5901359603958,14.975701190192,15.122431881584,42767657.8122073,0.0,1.0
2013-06-10,68.05,68.94,67.25,68.73,6969000,15.6015992956608,15.8056466633778,15.4181859314209,15.7575006552648,30396912.5865127,0.0,1.0
2013-06-11,64.806,66.86,64.67,66.07,9345700,14.8578581036678,15.3287719163539,14.826677831747,15.147651219167,40763441.8079742,0.0,1.0
2013-06-12,62.97,66.28,62.58,66.07,11380600,14.4369244327371,15.1957972272799,14.3475104176702,15.147651219167,49639130.9200843,0.0,1.0
2013-06-13,66.42,66.68,62.25,62.81,7773700,15.2278945660219,15.2875039093999,14.2718524049212,14.4002417598892,33906798.5900092,0.0,1.0
2013-06-14,64.29,66.7994,63.88,66.09,7426700,14.7395564837331,15.3148783540127,14.6455571345601,15.152236553273,32393277.4725575,0.0,1.0
2013-06-17,65.97,66.81,64.97,65.79,6503300,15.124724548637,15.3173085810889,14.895457843337,15.083456541683,28365653.8418521,0.0,1.0
2013-06-18,67.17,67.75,65.99,66.03,5204900,15.3998445949969,15.5328192840709,15.129309882743,15.138480550955,22702380.5885406,0.0,1.0
2013-06-19,64.4,67.52,64.36,67.19,15491600,14.7647758213161,15.4800879418519,14.7556051531041,15.4044299291029,67570212.5161743,0.0,1.0
2013-06-20,60.15,63.2,59.5,62.87,16550600,13.7903923237913,14.4896557749561,13.6413689653464,14.4139977622072,72189287.0504143,0.0,1.0
2013-06-21,60.39,61.6,58.42,61.54,13152100,13.8454163330633,14.1228290464762,13.3937609236224,14.1090730441582,57365939.7372756,0.0,1.0
2013-06-24,57.59,59.399,55.7,58.15,13863300,13.2034695582235,13.6182130281111,12.7701554852066,13.3318589131914,60468003.7682021,0.0,1.0
2013-06-25,60.462,61.2,58.54,59.48,10772400,13.8619235358449,14.0311223643563,13.4212729282584,13.6367836312404,46986325.3188333,0.0,1.0
2013-06-26,62.3,62.86,61.27,62.04,9051000,14.2833157401862,14.4117050951542,14.0471710337273,14.2237063968082,39478039.291222,0.0,1.0
2013-06-27,64.74,65.109,63.378,63.48,8122700,14.842726501118,14.9273259153737,14.5304652484995,14.5538504524401,35429043.1721147,0.0,1.0
2013-06-28,63.65,64.58,62.72,64.1,9494100,14.5928257923411,14.80604382827,14.3796077564122,14.6959958097261,41410722.8852934,0.0,1.0
2013-07-01,64.73,66.33,64.51,64.83,6235300,14.840433834065,15.2072605625449,14.7899951588991,14.863360504595,27196709.5782297,0.0,1.0
2013-07-02,64.94,66.49,63.85,64.61,6047100,14.888579842178,15.2439432353929,14.6386791334011,14.812921829429,26375831.5542978,0.0,1.0
2013-07-03,64.56,64.75,63.01,63.46,4283000,14.8014584941641,14.845019168171,14.4460951009491,14.5492651183341,18681299.5563256,0.0,1.0
2013-07-05,67.32,67.32,64.65,66.0,7480300,15.4342346007919,15.4342346007919,14.822092497641,15.131602549796,32627066.325282,0.0,1.0
2013-07-08,68.52,69.26,68.0,68.3,7211400,15.7093546471518,15.8790120090738,15.5901359603958,15.6589159719858,31454196.5025653,0.0,1.0
2013-07-09,70.17,70.28,68.34,69.74,6333300,16.0876447108967,16.1128640484797,15.6680866401978,15.9890600276177,27624159.3462707,0.0,1.0
2013-07-10,69.02,70.0,68.08,69.53,8382800,15.8239879998018,16.0486693709957,15.6084772968198,15.9409140195047,36563529.7503541,0.0,1.0
2013-07-11,71.29,71.63,69.8,71.38,8058900,16.3444234208326,16.4223741006346,16.0028160299357,16.3650574243096,35150764.6496553,0.0,1.0
2013-07-12,72.36,72.57,71.26,71.78,5863200,16.5897387955036,16.6378848036166,16.3375454196736,16.4567641064296,25573708.9793716,0.0,1.0
2013-07-15,73.3,73.8,72.56,73.49,4150900,16.8052494984855,16.9198828511355,16.6355921365636,16.8488101724925,18105114.7159356,0.0,1.0
2013-07-16,72.41,73.92,71.7508,73.62,5362500,16.6012021307686,16.9473948557715,16.4500695186348,16.8786148441815,23389789.6032679,0.0,1.0
2013-07-17,73.35,73.95,72.38,72.85,5841900,16.8167128337505,16.9542728569305,16.5943241296096,16.7020794811005,25480804.0808076,0.0,1.0
2013-07-18,76.15,76.17,73.91,73.99,5081100,17.4586596085903,17.4632449426963,16.9451021887185,16.9634435251425,22162398.1264643,0.0,1.0
2013-07-19,76.01,76.1,74.92,75.72,3496200,17.4265622698484,17.4471962733253,17.1766615610714,17.3600749253114,15249488.5614816,0.0,1.0
2013-07-22,77.45,77.51,75.85,76.28,4063400,17.7567063254803,17.7704623277983,17.3898795970004,17.4884642802793,17723463.1373275,0.0,1.0
2013-07-23,76.97,78.29,76.54,78.0,4340300,17.6466583069363,17.9492903579322,17.5480736236573,17.8828030133952,18931226.8186599,0.0,1.0
2013-07-24,74.91,77.65,74.43,77.55,5709100,17.1743688940184,17.8025596665403,17.0643208754744,17.7796329960103,24901566.0277887,0.0,1.0
2013-07-25,75.53,75.58,73.62,74.4,9453200,17.3165142513044,17.3279775865694,16.8786148441815,17.0574428743154,41232328.0331211,0.0,1.0
2013-07-26,75.11,75.2,73.32,74.38,7399600,17.2202222350784,17.2408562385554,16.8098348325915,17.0528575402094,32275074.5264972,0.0,1.0
2013-07-29,73.6,74.87,73.01,74.53,4371600,16.8740295100755,17.1651982258064,16.7387621539485,17.0872475460044,19067749.0404934,0.0,1.0
2013-07-30,73.56,75.0,73.12,74.44,4905300,16.8648588418635,17.1950028974954,16.7639814915315,17.0666135425274,21395605.5833865,0.0,1.0
2013-07-31,73.22,75.24,73.01,73.9,8035000,16.7869081620615,17.2500269067674,16.7387621539485,16.9428095216655,35046519.2470411,0.0,1.0
2013-08-01,76.56,76.84,75.0,75.16,5266000,17.5526589577633,17.6168536352473,17.1950028974954,17.2316855703434,22968882.4337173,0.0,1.0
2013-08-02,76.62,76.85,75.89,76.21,4221700,17.5664149600813,17.6191463023003,17.3990502652124,17.4724156109083,18413925.3646837,0.0,1.0
2013-08-05,76.26,76.9,75.79,76.29,4167200,17.4838789461733,17.6306096375653,17.3761235946824,17.4907569473323,18176210.9528649,0.0,1.0
2013-08-06,74.45,75.99,74.19,75.91,5278300,17.0689062095804,17.4219769357424,17.0092968662025,17.4036355993184,23022531.7413388,0.0,1.0
2013-08-07,73.02,73.46,71.96,73.29,6184300,16.7410548210015,16.8419321713335,16.4980321133836,16.8029568314325,26974261.2295553,0.0,1.0
2013-08-08,73.52,74.6599,72.18,74.28,6234200,16.8556881736515,17.1170292910229,16.5484707885496,17.0299308696795,27191911.67267,0.0,1.0
2013-08-09,73.07,74.04,72.53,72.97,3992400,16.7525181562665,16.9749068604075,16.6287141354046,16.7295914857365,17413780.1421141,0.0,1.0
2013-08-12,72.1,72.63,71.54,72.06,3869500,16.5301294521256,16.6516408059346,16.4017400971576,16.5209587839136,16877723.239132,0.0,1.0
2013-08-13,72.66,73.24,71.01,72.6,5780400,16.6585188070936,16.7914934961675,16.2802287433487,16.6447628047756,25212557.5427001,0.0,1.0
2013-08-14,71.92,73.32,71.91,72.55,6850200,16.4888614451716,16.8098348325915,16.4865687781186,16.6332994695106,29878738.786071,0.0,1.0
2013-08-15,68.69,70.46,68.2,70.36,6541100,15.7483299870528,16.1541320554337,15.6359893014558,16.1312053849037,28530527.3238109,0.0,1.0
2013-08-16,68.09,69.56,67.7,68.46,5311300,15.6107699638728,15.9477920206637,15.5213559488059,15.6955986448338,23166468.9081281,0.0,1.0
2013-08-19,65.51,67.88,65.51,67.75,8966000,15.019261864199,15.5626239557598,15.019261864199,15.5328192840709,39107292.0434313,0.0,1.0
2013-08-20,67.55,68.05,65.44,65.96,5337600,15.4869659430109,15.6015992956608,15.003213194828,15.122431881584,23281182.4683268,0.0,1.0
2013-08-21,66.45,68.53,65.51,66.77,6244500,15.2347725671809,15.7116473142048,15.019261864199,15.3081379128769,27236837.5156377,0.0,1.0
2013-08-22,68.52,68.79,67.02,67.16,4049300,15.7093546471518,15.7712566575828,15.3654545892019,15.3975519279439,17661962.7115175,0.0,1.0
2013-08-23,68.73,69.11,67.86,68.98,5612400,15.7575006552648,15.8446220032788,15.5580386216538,15.8148173315898,24479786.5117727,0.0,1.0
2013-08-26,67.53,69.52,67.52,69.02,6046300,15.4823806089049,15.9386213524517,15.4800879418519,15.8239879998018,26372342.1684361,0.0,1.0
2013-08-27,63.04,65.85,63.04,65.2,9420900,14.4529731021081,15.097212544001,14.4529731021081,14.948189185556,41091444.0789608,0.0,1.0
2013-08-28,63.48,64.43,62.22,62.8001,6972400,14.5538504524401,14.7716538224751,14.2649744037622,14.3979720195067,30411742.4764243,0.0,1.0
2013-08-29,63.97,64.93,62.88,63.02,5862000,14.6661911380371,14.886287175125,14.4162904292602,14.4483877680021,25568474.9005793,0.0,1.0
2013-08-30,62.65,64.28,62.25,64.14,6033400,14.3635590870412,14.7372638166801,14.2718524049212,14.7051664779381,26316075.8214184,0.0,1.0
2013-09-03,64.08,65.74,62.9,64.86,8612500,14.6914104756201,15.071993206418,14.4208757633662,14.870238505754,37565419.6658545,0.0,1.0
2013-09-04,65.43,66.13,63.59,64.35,4935500,15.000920527775,15.161407221485,14.5790697900231,14.7533124860511,21527329.8996604,0.0,1.0
2013-09-05,65.75,66.66,65.28,65.71,3888400,15.074285873471,15.2829185752939,14.96653052198,15.065115205259,16960159.9801113,0.0,1.0
2013-09-06,65.96,67.02,63.88,66.66,5648600,15.122431881584,15.3654545892019,14.6455571345601,15.2829185752939,24637681.2220082,0.0,1.0
2013-09-09,68.11,68.17,66.34,66.68,4381500,15.6153552979788,15.6291113002968,15.2095532295979,15.2875039093999,19110930.1905303,0.0,1.0
2013-09-10,70.58,70.59,69.61,69.7,6942300,16.1816440600697,16.1839367271227,15.9592553559287,15.9798893594057,30280454.3333831,0.0,1.0
2013-09-11,70.98,71.0,69.74,70.15,3411900,16.2733507421897,16.2779360762957,15.9890600276177,16.0830593767907,14881794.5263197,0.0,1.0
2013-09-12,69.69,71.12,69.46,70.97,3788100,15.9775966923527,16.3054480809317,15.9248653501337,16.2710580751367,16522678.2277183,0.0,1.0
2013-09-13,70.32,70.58,69.55,70.08,3824900,16.1220347166917,16.1816440600697,15.9454993536107,16.0670107074197,16683189.97735,0.0,1.0
2013-09-16,72.34,73.12,72.0,72.68,4623800,16.5851534613976,16.7639814915315,16.5072027815956,16.6631041411996,20167777.9333501,0.0,1.0
2013-09-17,73.35,73.43,72.37,72.72,3254200,16.8167128337505,16.8350541701745,16.5920314625566,16.6722748094116,14193949.3383598,0.0,1.0
2013-09-18,75.89,76.77,72.47,72.96,8024200,17.3990502652124,17.6008049658763,16.6149581330866,16.7272988186835,34999412.5379099,0.0,1.0
2013-09-19,74.82,76.7,74.51,76.6,4228900,17.1537348905414,17.5847562965053,17.0826622118984,17.5618296259753,18445329.8374377,0.0,1.0
2013-09-20,73.42,75.32,73.29,75.07,4197500,16.8327615031215,17.2683682431914,16.8029568314325,17.2110515668664,18308371.4423715,0.0,1.0
2013-09-23,70.89,72.75,70.6535,72.69,5451900,16.2527167387127,16.6791528105705,16.1984951629092,16.6653968082526,23779728.4732972,0.0,1.0
2013-09-24,69.82,71.49,69.66,70.93,5253200,16.0074013640417,16.3902767618926,15.9707186911937,16.2618874069247,22913052.2599324,0.0,1.0
2013-09-25,70.74,71.29,69.22,70.11,5854200,16.2183267329177,16.3444234208326,15.8698413408618,16.0738887085787,25534453.3884291,0.0,1.0
2013-09-26,70.89,71.92,69.98,71.1,4222800,16.2527167387127,16.4888614451716,16.0440840368897,16.3008627468256,18418723.2702433,0.0,1.0
2013-09-27,70.18,70.56,69.62,69.7,4528400,16.0899373779497,16.1770587259637,15.9615480229817,15.9798893594057,19751668.6693592,0.0,1.0
2013-09-30,68.77,69.65,67.82,68.0001,5373700,15.7666713234768,15.9684260241407,15.5488679534418,15.5901588870664,23438641.0053297,0.0,1.0
2013-10-01,70.45,70.85,68.87,68.98,3907900,16.1518393883807,16.2435460705007,15.7895979940068,15.8148173315898,17045213.7604868,0.0,1.0
2013-10-02,70.15,70.41,68.58,69.03,4282300,16.0830593767907,16.1426687201687,15.7231106494698,15.8262806668548,18678246.3436968,0.0,1.0
2013-10-03,68.51,70.1,67.19,69.85,8689700,15.7070619800988,16.0715960415257,15.4044299291029,16.0142793652007,37902145.4014951,0.0,1.0
2013-10-04,70.12,70.13,68.5,68.82,6120600,16.0761813756317,16.0784740426847,15.7047693130458,15.7781346587418,26696418.8803285,0.0,1.0
2013-10-07,67.81,69.05,67.77,68.3,7561400,15.5465752863889,15.8308660009608,15.5374046181769,15.6589159719858,32980802.8169976,0.0,1.0
2013-10-08,65.39,68.1,65.1,68.01,8291600,14.991749859563,15.6130626309258,14.925262515026,15.5924286274488,36165739.7621364,0.0,1.0
2013-10-09,65.78,66.51,64.38,65.73,8116000,15.08116387463,15.2485285694989,14.7601904872101,15.069700539365,35399819.5655239,0.0,1.0
2013-10-10,71.0,71.15,68.08,68.14,11855000,16.2779360762957,16.3123260820906,15.6084772968198,15.6222332991378,51708336.7359889,0.0,1.0
2013-10-11,72.46,72.54,70.06,70.47,5971300,16.6126654660336,16.6310068024576,16.0624253733137,16.1564247224867,26045212.2439149,0.0,1.0
2013-10-14,73.5,73.74,70.81,70.86,6200500,16.8511028395455,16.9061268488175,16.2343754022887,16.2458387375537,27044921.2932518,0.0,1.0
2013-10-15,71.8,74.0,71.537,73.27,6594300,16.4613494405356,16.9657361921955,16.4010522970417,16.7983714973265,28762571.4836046,0.0,1.0
2013-10-16,76.21,76.28,73.13,73.3301,8719400,17.4724156109083,17.4884642802793,16.7662741585845,16.812150426315,38031688.8516055,0.0,1.0
2013-10-17,78.4,78.62,74.67,74.76,6707800,17.9745096955152,18.0249483706812,17.1193448847464,17.1399788882234,29257628.1027134,0.0,1.0
2013-10-18,79.09,79.36,77.56,79.1,5545300,18.1327037221722,18.1946057326031,17.7819256630633,18.1349963892252,24187114.2726343,0.0,1.0
2013-10-21,78.65,79.34,78.24,79.05,4032000,18.0318263718402,18.1900203984971,17.9378270226672,18.1235330539602,17586504.7422613,0.0,1.0
2013-10-22,79.28,80.58,78.91,79.44,6437500,18.1762643961791,18.4743111130691,18.0914357152182,18.2129470690271,28078651.854739,0.0,1.0
2013-10-23,77.6,78.5299,76.96,78.37,4538100,17.7910963312753,18.0042914405337,17.6443656398833,17.9676316943562,19793977.4729305,0.0,1.0
2013-10-24,78.18,78.4,77.18,78.15,4579300,17.9240710203492,17.9745096955152,17.6948043150493,17.9171930191902,19973680.8448009,0.0,1.0
2013-10-25,79.11,79.19,78.11,78.34,3855200,18.1372890562782,18.1556303927022,17.9080223509782,17.9607536931972,16815350.4668566,0.0,1.0
2013-10-28,78.93,79.2992,78.41,79.19,3327500,18.0960210493242,18.1806663169209,17.9768023625682,18.1556303927022,14513664.3179252,0.0,1.0
2013-10-29,79.43,79.62,78.65,79.46,3020200,18.2106544019741,18.2542150759811,18.0318263718402,18.2175324031331,13173303.9738536,0.0,1.0
2013-10-30,78.27,79.76,77.56,79.72,4907800,17.9447050238262,18.2863124147231,17.7819256630633,18.2771417465111,21406509.9142039,0.0,1.0
2013-10-31,76.005,78.07,75.89,78.0,3365900,17.4254159363218,17.8988516827662,17.3990502652124,17.8828030133952,14681154.8392801,0.0,1.0
2013-11-01,76.53,76.96,75.48,76.3,4539400,17.5457809566043,17.6443656398833,17.3050509160394,17.4930496143853,19799647.7249556,0.0,1.0
2013-11-04,76.67,77.33,76.09,77.25,3143800,17.5778782953463,17.7291943208443,17.4449036062723,17.7108529844203,13712414.0894646,0.0,1.0
2013-11-05,75.49,76.26,75.03,75.8,2924500,17.3073435830924,17.4838789461733,17.2018808986544,17.3784162617354,12755886.1901645,0.0,1.0
2013-11-06,76.42,76.9844,75.91,76.42,2681400,17.5205616190213,17.6499597474926,17.4036355993184,17.5205616190213,11695549.061483,0.0,1.0
2013-11-07,73.85,77.3,73.7,77.16,5051300,16.9313461864005,17.7223163196853,16.8969561806055,17.6902189809433,22032418.5031211,0.0,1.0
2013-11-08,77.83,77.94,73.81,73.81,7267300,17.8438276734942,17.8690470110772,16.9221755181885,16.9221755181885,31698017.3396418,0.0,1.0
2013-11-11,78.15,78.68,77.4057,77.83,3136700,17.9171930191902,18.0387043729992,17.7465498104355,17.8438276734942,13681445.7899432,0.0,1.0
2013-11-12,76.42,77.86,75.68,77.5,4068800,17.5205616190213,17.8507056746532,17.3509042570994,17.7681696607453,17747016.4918931,0.0,1.0
2013-11-13,78.25,78.25,75.2495,75.49,4270600,17.9401196897202,17.9401196897202,17.2522049404677,17.3073435830924,18627214.0754715,0.0,1.0
2013-11-14,80.07,80.25,78.21,78.7,3687600,18.3573850933661,18.3986531003201,17.9309490215082,18.0432897071052,16084324.1288598,0.0,1.0
2013-11-15,81.11,81.29,80.05,80.34,3466000,18.595822466878,18.637090473832,18.3527997592601,18.4192871037971,15117764.2452078,0.0,1.0
2013-11-18,80.81,82.53,80.37,81.94,4531100,18.5270424552881,18.921381188404,18.4261651049561,18.786113832277,19763445.3466419,0.0,1.0
2013-11-19,80.73,82.0,80.29,81.14,4198600,18.5087011188641,18.799869834595,18.4078237685321,18.602700468037,18313169.3479311,0.0,1.0
2013-11-20,80.01,82.04,79.34,81.23,4684800,18.3436290910481,18.809040502807,18.1900203984971,18.623334471514,20433843.6052941,0.0,1.0
2013-11-21,83.19,83.51,80.65,81.04,5304700,19.0726972139019,19.1460625595979,18.4903597824401,18.579773797507,23137681.4747702,0.0,1.0
2013-11-22,84.25,84.37,82.9,83.39,3331000,19.3157199215198,19.3432319261558,19.0062098693649,19.1185505549619,14528930.3810696,0.0,1.0
2013-11-25,84.62,85.41,84.16,85.0,2643200,19.4005486024808,19.5816692996678,19.2950859180429,19.4876699504948,11528930.8865935,0.0,1.0
2013-11-26,84.32,85.31,84.3,84.57,2821000,19.3317685908908,19.5587426291378,19.3271832567848,19.3890852672158,12304446.8943252,0.0,1.0
2013-11-27,85.12,85.32,84.33,84.65,3177400,19.5151819551308,19.5610352961908,19.3340612579438,19.4074266036398,13858968.2956501,0.0,1.0
2013-11-29,84.151,85.76,84.0,85.76,1730200,19.2930225176951,19.6619126465228,19.2584032451949,19.6619126465228,7546669.27208844,0.0,1.0
2013-12-02,83.58,85.87,83.4501,84.49,3774000,19.1621112289689,19.6871319841057,19.1323294839504,19.3707439307918,16461177.8019083,0.0,1.0
2013-12-03,81.71,83.21,80.6002,82.76,4820900,18.733382490058,19.0772825480079,18.4789423005161,18.9741125306229,21027475.3749919,0.0,1.0
2013-12-04,81.97,83.27,80.2401,80.63,4936000,18.792991833436,19.0910385503259,18.3963833599376,18.4857744483341,21529510.7658238,0.0,1.0
2013-12-05,80.37,81.72,80.0999,81.27,3863200,18.4261651049561,18.735675157111,18.3642401678546,18.632505139726,16850244.3254722,0.0,1.0
2013-12-06,83.35,83.61,81.77,82.36,5089700,19.1093798867499,19.1689892301279,18.747138492376,18.882405848503,22199909.024476,0.0,1.0
2013-12-09,84.2,84.6,83.78,84.02,2406900,19.3042565862548,19.3959632683748,19.2079645700289,19.2629885793009,10498253.5377353,0.0,1.0
2013-12-10,83.4,84.75,83.4,83.5,2873100,19.1208432220149,19.4303532741698,19.1208432220149,19.1437698925449,12531693.1485593,0.0,1.0
2013-12-11,80.36,83.875,80.1,83.62,5309500,18.4238724379031,19.2297449070324,18.3642630945251,19.1712818971809,23158617.7899396,0.0,1.0
2013-12-12,80.23,81.32,79.78,80.53,3914600,18.3940677662141,18.643968474991,18.2908977488291,18.4628477778041,17074437.3670774,0.0,1.0
2013-12-13,80.67,81.71,80.13,81.22,4519100,18.4949451165461,18.733382490058,18.3711410956841,18.621041804461,19711104.5587185,0.0,1.0
2013-12-16,82.04,82.65,81.73,81.95,2949200,18.809040502807,18.9488931930399,18.737967824164,18.78840649933,12863620.9786401,0.0,1.0
2013-12-17,81.17,82.28,80.6347,82.11,2956000,18.609578469196,18.864064512079,18.486852001849,18.825089172178,12893280.7584634,0.0,1.0
2013-12-18,86.31,86.35,79.97,82.0,6800300,19.7880093344377,19.7971800026497,18.3344584228361,18.799869834595,29661088.3429563,0.0,1.0
2013-12-19,85.48,86.23,84.9,85.51,3818300,19.5977179690388,19.7696679980137,19.4647432799648,19.6045959701978,16654402.5439921,0.0,1.0
2013-12-20,87.211,87.66,85.85,86.0,4218600,19.994578635913,20.0975193865926,19.6825466499997,19.7169366557947,18400403.9944701,0.0,1.0
2013-12-23,88.51,88.93,88.05,88.53,2814900,20.2923960860976,20.3886881023236,20.1869334016596,20.2969814202036,12277840.3271308,0.0,1.0
2013-12-24,88.98,89.14,88.31,89.0,931800,20.4001514375886,20.4368341104365,20.2465427450376,20.4047367716946,4064262.18225175,0.0,1.0
2013-12-26,89.44,89.8,89.04,89.4,1749400,20.5056141220265,20.5881501359345,20.4139074399066,20.4964434538145,7630414.53276587,0.0,1.0
2013-12-27,89.35,89.73,89.0,89.44,1890800,20.4849801185495,20.5721014665635,20.4047367716946,20.5056141220265,8247163.48379656,0.0,1.0
2013-12-30,89.4,89.84,89.0,89.42,1570200,20.4964434538145,20.5973208041465,20.4047367716946,20.5010287879205,6848792.09977648,0.0,1.0
2013-12-31,90.3,90.5799,89.66,89.8,1966100,20.7027834885845,20.7669552393979,20.5560527971925,20.5881501359345,8575601.92801585,0.0,1.0
2014-01-02,88.92,90.08,88.16,89.93,4044800,20.3863954352706,20.6523448134185,20.2121527392426,20.6179548076235,17642334.9160462,0.0,1.0
2014-01-03,90.2,91.12,89.3,89.41,3606400,20.6798568180545,20.8907821869304,20.4735167832845,20.4987361208675,15730151.4639115,0.0,1.0
2014-01-06,90.39,92.12,90.21,91.52,4564400,20.7234174920615,21.1200488922304,20.6821494851075,20.9824888690504,19908691.0331293,0.0,1.0
2014-01-07,90.88,91.99,90.19,91.75,4669400,20.8357581776584,21.0902442205414,20.6775641510015,21.0352202112694,20366672.9274591,0.0,1.0
2014-01-08,91.57,91.88,90.48,91.21,4748800,20.9939522043154,21.0650248829584,20.7440514955385,20.9114161904074,20712994.4742189,0.0,1.0
2014-01-09,92.38,92.69,90.86,92.37,3698500,21.1796582356083,21.2507309142513,20.8311728435524,21.1773655685553,16131867.0112236,0.0,1.0
2014-01-10,92.11,92.77,91.0,92.32,3233000,21.1177562251774,21.2690722506753,20.8632701822944,21.1659022332903,14101480.6130285,0.0,1.0
2014-01-13,88.31,92.05,87.75,91.95,4952800,20.2465427450376,21.1040002228594,20.1181533900696,21.0810735523294,21602787.8689166,0.0,1.0
2014-01-14,90.42,90.58,88.23,89.48,3588500,20.7302954932205,20.7669781660685,20.2282014086136,20.5147847902385,15652076.4552591,0.0,1.0
2014-01-15,93.18,93.24,91.36,91.5,4649400,21.3630715998483,21.3768276021663,20.9458061962024,20.9779035349444,20279438.2809201,0.0,1.0
2014-01-16,91.68,92.46,91.13,92.2,3276400,21.0191715418984,21.1979995720323,20.8930748539834,21.1383902286544,14290779.7960181,0.0,1.0
2014-01-17,91.12,92.5001,90.5901,91.87,3127000,20.8907821869304,21.2071931669149,20.769293759792,21.0627322159054,13639136.9863718,0.0,1.0
2014-01-21,91.55,92.89,90.14,92.38,3470700,20.9893668702094,21.2965842553113,20.6661008157365,21.1796582356083,15138264.3871444,0.0,1.0
2014-01-22,92.33,92.57,91.39,91.99,2200200,21.1681949003434,21.2232189096153,20.9526841973614,21.0902442205414,9596683.46575477,0.0,1.0
2014-01-23,88.28,91.13,87.1101,91.01,6022000,20.2396647438786,20.8930748539834,19.9714456253482,20.8655628493474,26266352.0728913,0.0,1.0
2014-01-24,82.12,86.5,82.12,86.45,6993000,18.827381839231,19.8315700084447,18.827381839231,19.8201066731797,30501594.1623594,0.0,1.0
2014-01-27,80.1,83.3,78.82,82.5,8129800,18.3642630945251,19.0979165514849,18.0708017117412,18.914503187245,35460011.4716359,0.0,1.0
2014-01-28,83.16,83.49,81.03,81.33,4858000,19.0658192127429,19.1414772254919,18.577481130454,18.646261142044,21189295.6443218,0.0,1.0
2014-01-29,80.54,82.69,79.95,80.47,7087500,18.4651404448571,18.9580638612519,18.3298730887301,18.4490917754861,30913777.8672562,0.0,1.0
2014-01-30,83.64,84.2296,81.97,82.71,5043100,19.1758672312869,19.3110428807317,18.792991833436,18.9626491953579,21996652.2980402,0.0,1.0
2014-01-31,80.66,82.89,79.65,80.09,5881300,18.4926524494931,19.0039172023119,18.2610930771401,18.3619704274721,25652656.3344894,0.0,1.0
2014-02-03,74.92,81.17,74.611,80.55,8815600,17.1766615610714,18.609578469196,17.1058181491337,18.4674331119101,38451287.5014581,0.0,1.0
2014-02-04,76.79,77.83,75.02,75.97,7431000,17.6053902999823,17.8438276734942,17.1995882316014,17.4173916016363,32412032.9215634,0.0,1.0
2014-02-05,76.77,77.33,75.03,76.29,5816600,17.6008049658763,17.7291943208443,17.2018808986544,17.4907569473323,25370452.2529358,0.0,1.0
2014-02-06,79.97,80.08,77.15,77.29,5098800,18.3344584228361,18.3596777604191,17.6879263138903,17.7200236526323,22239600.7886513,0.0,1.0
2014-02-07,82.82,82.99,80.31,81.23,6038500,18.9878685329409,19.0268438728419,18.4124091026381,18.623334471514,26338320.656286,0.0,1.0
2014-02-10,83.3,83.31,81.92,83.16,3547400,19.0979165514849,19.1002092185379,18.781528498171,19.0658192127429,15472809.2566215,0.0,1.0
2014-02-11,85.51,86.15,82.97,83.8,4487200,19.6045959701978,19.7513266615897,19.0222585387359,19.2125499041349,19571965.2974888,0.0,1.0
2014-02-12,85.66,86.801,84.83,85.85,3766700,19.6389859759928,19.90057928674,19.4486946105938,19.6825466499997,16429337.1559215,0.0,1.0
2014-02-13,86.49,86.74,83.36,83.85,4487800,19.8292773413917,19.8865940177167,19.1116725538029,19.2240132393999,19574582.336885,0.0,1.0
2014-02-14,87.0,87.34,85.76,86.48,4012900,19.9462033610947,20.0241540408967,19.6619126465228,19.8269846743387,17503195.6548165,0.0,1.0
2014-02-18,87.74,88.16,86.75,87.16,3133100,20.1158607230166,20.2121527392426,19.8888866847697,19.9828860339427,13665743.5535662,0.0,1.0
2014-02-19,84.81,88.72,84.489,86.95,6549600,19.4441092764878,20.3405420942106,19.3705146640865,19.9347400258297,28567602.04859,0.0,1.0
2014-02-20,85.14,85.7335,83.4,85.0,6297000,19.5197672892368,19.6558370788323,19.1208432220149,19.4876699504948,27465828.4628024,0.0,1.0
2014-02-21,85.38,86.43,84.7001,85.52,5373900,19.5747912985088,19.8155213390737,19.4189128655754,19.6068886372508,23439513.3517951,0.0,1.0
2014-02-24,87.15,88.73,85.65,85.97,4758600,19.9805933668897,20.3428347612636,19.6366933089398,19.7100586546357,20755739.4510229,0.0,1.0
2014-02-25,86.31,87.79,85.84,87.06,5080400,19.7880093344377,20.1273240582816,19.6802539829467,19.9599593634127,22159344.9138354,0.0,1.0
2014-02-26,86.14,87.1,85.1,87.02,6159900,19.7490339945367,19.9691300316247,19.5105966210248,19.9507886952007,26867834.9607777,0.0,1.0
2014-02-27,87.34,87.35,85.21,85.93,4711900,20.0241540408967,20.0264467079497,19.5358159586078,19.7008879864237,20552046.5513544,0.0,1.0
2014-02-28,88.52,89.93,86.966,87.16,7128600,20.2946887531506,20.6179548076235,19.9384082931145,19.9828860339427,31093045.0658938,0.0,1.0
2014-03-03,86.54,86.9,84.82,85.85,6391600,19.8407406766567,19.9232766905647,19.4464019435408,19.6825466499997,27878448.3409319,0.0,1.0
2014-03-04,91.25,91.53,89.001,89.01,7172400,20.9205868586194,20.9847815361034,20.4049660383999,20.4070294387476,31284088.9418143,0.0,1.0
2014-03-05,92.72,93.0,91.07,91.58,4416400,21.2576089154103,21.3218035928943,20.8793188516654,20.9962448713684,19263154.6487408,0.0,1.0
2014-03-06,94.29,94.78,93.34,93.68,4663900,21.6175576427312,21.7298983283282,21.3997542726963,21.4777049524983,20342683.3996609,0.0,1.0
2014-03-07,95.17,96.35,94.01,95.98,5790000,21.8193123433952,22.0898470556491,21.5533629652472,22.0050183746881,25254430.1730389,0.0,1.0
2014-03-10,95.0,95.4199,93.55,94.43,3707800,21.7803370034942,21.8766060930496,21.4479002808093,21.6496549814732,16172431.1218642,0.0,1.0
2014-03-11,93.67,95.62,93.11,95.56,5436000,21.4754122854453,21.9224823607802,21.3470229304773,21.9087263584622,23710376.9292987,0.0,1.0
2014-03-12,93.33,93.45,91.34,92.33,4108000,21.3974616056433,21.4249736102793,20.9412208620964,21.1681949003434,17917996.3991095,0.0,1.0
2014-03-13,90.28,94.5,89.63,94.29,8835000,20.6981981544785,21.6657036508442,20.5491747960335,21.6175576427312,38535905.1086008,0.0,1.0
2014-03-14,89.12,91.4,88.58,89.71,6946700,20.4322487763305,20.9549768644144,20.3084447554686,20.5675161324575,30299645.9556218,0.0,1.0
2014-03-17,91.49,92.37,90.5,90.65,4293800,20.9756108678914,21.1773655685553,20.7486368296445,20.7830268354395,18728406.2654567,0.0,1.0
2014-03-18,92.81,93.25,91.61,92.3,3569300,21.2782429188873,21.3791202692193,21.0031228725274,21.1613168991844,15568331.1945817,0.0,1.0
2014-03-19,92.33,94.28,90.41,93.02,6740900,21.1681949003434,21.6152649756782,20.7280028261675,21.3263889270003,29402001.4427354,0.0,1.0
2014-03-20,95.96,96.33,91.75,91.82,6226100,22.0004330405821,22.0852617215431,21.0352202112694,21.0512688806404,27156581.6408217,0.0,1.0
2014-03-21,95.78,98.979,95.42,97.29,6724000,21.9591650336281,22.6925892238826,21.8766290197202,22.3053577586311,29328288.16641,0.0,1.0
2014-03-24,95.07,97.28,93.89,96.96,5496100,21.7963856728652,22.303065091578,21.5258509606113,22.2296997458821,23972517.0421484,0.0,1.0
2014-03-25,95.01,96.93,93.881,96.5,5161400,21.7826296705472,22.2228217447231,21.5237875602636,22.1242370614441,22512645.2323183,0.0,1.0
2014-03-26,92.15,96.4,92.13,96.3,6566200,21.1269268933894,22.1013103909141,21.1223415592834,22.0783837203841,28640006.8052173,0.0,1.0
2014-03-27,90.89,92.45,89.34,91.8,7445700,20.8380508447114,21.1957069049793,20.4826874514965,21.0466835465344,32476150.3867697,0.0,1.0
2014-03-28,91.58,93.4199,90.86,91.83,5033400,20.9962448713684,21.4180726824498,20.8311728435524,21.0535615476934,21954343.4944688,0.0,1.0
2014-03-31,94.66,94.77,93.3,93.43,3707300,21.7023863236922,21.7276056612752,21.3905836044843,21.4203882761733,16170250.2557007,0.0,1.0
2014-04-01,95.67,95.98,94.44,95.46,4255700,21.9339456960451,22.0050183746881,21.6519476485262,21.8857996879322,18562224.2638,0.0,1.0
2014-04-02,96.13,96.47,95.04,95.55,4062500,22.0394083804831,22.1173590602851,21.7895076717062,21.9064336914092,17719537.5782333,0.0,1.0
2014-04-03,95.58,96.45,94.52,96.41,3306700,21.9133116925682,22.1127737261791,21.6702889849502,22.1036030579671,14422940.2855246,0.0,1.0
2014-04-04,92.31,96.96,92.11,96.67,6260800,21.1636095662374,22.2296997458821,21.1177562251774,22.1632124013451,27307933.7525668,0.0,1.0
2014-04-07,88.39,92.1,88.01,91.54,4788900,20.2648840814616,21.1154635581244,20.1777627334476,20.9870742031564,20887899.9405296,0.0,1.0
2014-04-08,88.73,89.18,86.62,88.64,4410800,20.3428347612636,20.4460047786485,19.8590820130807,20.3222007577866,19238728.9477098,0.0,1.0
2014-04-09,91.0,91.18,88.18,89.75,3441100,20.8632701822944,20.9045381892484,20.2167380733486,20.5766868006695,15009157.1102667,0.0,1.0
2014-04-10,85.0,91.25,84.84,90.95,6853500,19.4876699504948,20.9205868586194,19.4509872776468,20.8518068470294,29893132.50275,0.0,1.0
2014-04-11,82.0,84.8399,81.23,82.81,6227100,18.799869834595,19.4509643509763,18.623334471514,18.9855758658879,27160943.3731486,0.0,1.0
2014-04-14,83.8101,84.8,81.44,84.59,3843100,19.2148654978584,19.4418166094348,18.671480479627,19.3936706013218,16762573.5057005,0.0,1.0
2014-04-15,86.05,86.45,82.59,84.88,5122200,19.7283999910597,19.8201066731797,18.9351371907219,19.4601579458588,22341665.3251019,0.0,1.0
2014-04-16,88.44,88.49,86.15,87.25,2567900,20.2763474167266,20.2878107519916,19.7513266615897,20.0035200374197,11200492.4423742,0.0,1.0
2014-04-17,88.58,89.25,87.64,88.5,2659900,20.3084447554686,20.4620534480195,20.0929340524866,20.2901034190446,11601771.8164536,0.0,1.0
2014-04-21,88.49,89.07,87.95,88.68,2144300,20.2878107519916,20.4207854410655,20.1640067311296,20.3313714259986,9352862.6286783,0.0,1.0
2014-04-22,90.22,90.9,88.05,88.61,3370000,20.6844421521605,20.8403435117644,20.1869334016596,20.3153227566276,14699037.9418206,0.0,1.0
2014-04-23,90.66,90.75,89.56,90.21,2420300,20.7853195024925,20.8059535059694,20.5331261266625,20.6821494851075,10556700.7509164,0.0,1.0
2014-04-24,90.58,91.6,89.5,91.42,2762500,20.7669781660685,21.0008302054744,20.5193701243445,20.9595621985204,12049285.5531986,0.0,1.0
2014-04-25,87.72,89.71,87.4,89.65,2726900,20.1112753889106,20.5675161324575,20.0379100432147,20.5537601301395,11894007.8823592,0.0,1.0
2014-04-28,86.64,88.45,84.1804,87.65,3209700,19.8636673471867,20.2786400837796,19.299762958831,20.0952267195396,13999852.2498105,0.0,1.0
2014-04-29,88.75,88.827,87.41,87.63,2079700,20.3474200953696,20.3650736316777,20.0402027102676,20.0906413854336,9071094.72035734,0.0,1.0
2014-04-30,89.7,89.97,87.96,88.2,1906600,20.5652234654045,20.6271254758355,20.1662993981826,20.2213234074546,8316078.85456236,0.0,1.0
2014-05-01,90.29,90.69,88.96,89.59,1888900,20.7004908215315,20.7921975036515,20.3955661034826,20.5400041278215,8238876.19237534,0.0,1.0
2014-05-02,90.27,92.24,89.58,90.52,3600600,20.6959054874255,21.1475608968664,20.5377114607685,20.7532221637505,15704853.4164152,0.0,1.0
2014-05-05,89.5,89.58,86.954,88.19,1861000,20.5193701243445,20.5377114607685,19.9356570926509,20.2190307404016,8117183.86045345,0.0,1.0
2014-05-06,86.2,88.88,86.0801,88.86,2856600,19.7627899968547,20.3772247670586,19.7353009188893,20.3726394329526,12459724.5651646,0.0,1.0
2014-05-07,89.37,89.43,86.42,87.1,2589100,20.4895654526555,20.5033214549735,19.8132286720207,19.9691300316247,11292961.1677056,0.0,1.0
2014-05-08,89.96,91.35,88.75,88.75,2459200,20.6248328087825,20.9435135291494,20.3474200953696,20.3474200953696,10726372.1384348,0.0,1.0
2014-05-09,89.7,89.96,88.17,89.91,1676300,20.5652234654045,20.6248328087825,20.2144454062956,20.6133694735175,7311571.89966584,0.0,1.0
2014-05-12,92.24,92.42,90.45,90.67,2290000,21.1475608968664,21.1888289038203,20.7371734943795,20.7876121695455,9988367.02871486,0.0,1.0
2014-05-13,91.8,93.04,91.57,92.25,1247600,21.0466835465344,21.3309742611063,20.9939522043154,21.1498535639194,5441697.25110248,0.0,1.0
2014-05-14,89.84,91.86,89.51,91.51,1539900,20.5973208041465,21.0604395488524,20.5216627913975,20.9801962019974,6716631.61026989,0.0,1.0
2014-05-15,87.15,89.29,85.25,89.29,3981400,19.9805933668897,20.4712241162315,19.5449866268198,20.4712241162315,17365801.0865176,0.0,1.0
2014-05-16,87.5,87.55,85.5201,87.29,2404300,20.0608367137446,20.0723000490096,19.6069115639213,20.0126907056317,10486913.0336853,0.0,1.0
2014-05-19,88.78,89.01,86.798,86.96,2190200,20.3542980965286,20.4070294387476,19.8998914866241,19.9370326928827,9553066.14248528,0.0,1.0
2014-05-20,87.14,88.88,86.3575,88.81,2165700,19.9783006998367,20.3772247670586,19.7988995029395,20.3611760976876,9446203.70047501,0.0,1.0
2014-05-21,88.95,89.6,88.0,88.05,2161600,20.3932734364296,20.5422967948745,20.1754700663946,20.1869334016596,9428320.59793452,0.0,1.0
2014-05-22,89.76,90.25,88.39,89.0,1443600,20.5789794677225,20.6913201533195,20.2648840814616,20.4047367716946,6296596.78718463,0.0,1.0
2014-05-23,90.69,90.91,89.68,89.77,1921200,20.7921975036515,20.8426361788174,20.5606381312985,20.5812721347755,8379760.1465358,0.0,1.0
2014-05-27,93.2,93.99,91.72,92.0,2617900,21.3676569339543,21.5487776311412,21.0283422101104,21.0925368875944,11418579.0587217,0.0,1.0
2014-05-28,92.51,93.23,92.07,93.04,1594300,21.2094629072973,21.3745349351133,21.1085855569654,21.3309742611063,6953909.84885597,0.0,1.0
2014-05-29,93.15,93.3,92.0921,92.79,1440500,21.3561935986893,21.3905836044843,21.1136523511525,21.2736575847813,6283075.41697109,0.0,1.0
2014-05-30,93.59,93.86,92.77,92.77,1958800,21.4570709490213,21.5189729594523,21.2690722506753,21.2690722506753,8543761.28202912,0.0,1.0
2014-06-02,94.37,94.52,92.62,93.99,1779800,21.6358989791552,21.6702889849502,21.2346822448803,21.5487776311412,7763011.19550514,0.0,1.0
2014-06-03,94.46,94.55,93.05,93.6,1690700,21.6565329826322,21.6771669861092,21.3332669281593,21.4593636160743,7374380.84517391,0.0,1.0
2014-06-04,95.47,95.61,93.8,93.8,1626500,21.8880923549852,21.9201896937271,21.5052169571343,21.5052169571343,7094357.62978372,0.0,1.0
2014-06-05,98.08,98.12,94.74,95.86,2933700,22.486478455818,22.49564912403,21.7207276601162,21.9775063700521,12796014.1275724,0.0,1.0
2014-06-06,99.9,100.12,98.24,98.33,2616900,22.9037438594639,22.9541825346299,22.523161128666,22.543795132143,11414217.3263947,0.0,1.0
2014-06-09,100.72,101.25,99.81,99.94,2425600,23.0917425578098,23.2132539116188,22.8831098559869,22.9129145276759,10579817.9322493,0.0,1.0
2014-06-10,100.6,100.6286,99.6,100.0,1687300,23.0642305531738,23.0707875809454,22.8349638478739,22.9266705299939,7359550.95526229,0.0,1.0
2014-06-11,98.76,99.52,97.87,99.1,2638200,22.642379815422,22.8166225114499,22.438332447705,22.7203304952239,11507122.2249588,0.0,1.0
2014-06-12,97.13,98.76,96.4604,98.51,4152500,22.2686750857831,22.642379815422,22.1151580999142,22.585063139097,18112093.4876587,0.0,1.0
2014-06-13,97.09,98.25,96.44,97.34,2534400,22.2595044175711,22.525453795719,22.1104810591261,22.316821093896,11054374.4094214,0.0,1.0
2014-06-16,95.99,96.8,95.16,96.71,1818900,22.0073110417411,22.1930170730341,21.8170196763422,22.1723830695571,7933554.92948887,0.0,1.0
2014-06-17,98.54,98.87,95.28,95.72,2148100,22.591941140256,22.667599153005,21.8445316809782,21.9454090313101,9369437.2115207,0.0,1.0
2014-06-18,100.1,100.46,97.27,98.54,2277900,22.9495972005239,23.0321332144319,22.300772424525,22.591941140256,9935590.06755878,0.0,1.0
2014-06-19,99.64,100.37,98.63,100.3,1747100,22.8441345160859,23.0114992109549,22.612575143733,22.9954505415839,7620382.54841387,0.0,1.0
2014-06-20,100.44,100.85,99.847,100.41,1806800,23.0275478803259,23.1215472294988,22.891592724083,23.0206698791669,7880777.96833276,0.0,1.0
2014-06-23,101.03,101.2299,99.62,100.47,1356100,23.1628152364528,23.2086456508423,22.8395491819799,23.0344258814849,5914945.20857653,0.0,1.0
2014-06-24,98.98,101.84,98.84,100.31,2420600,22.6928184905879,23.3485212677458,22.660721151846,22.9977432086369,10558009.2706145,0.0,1.0
2014-06-25,99.48,100.01,97.81,98.61,1608800,22.8074518432379,22.9289631970469,22.424576445387,22.607989809627,7017154.96759673,0.0,1.0
2014-06-26,98.79,99.55,96.78,99.52,2622300,22.649257816581,22.8235005126089,22.1884317389281,22.8166225114499,11437770.6809603,0.0,1.0
2014-06-27,99.58,99.78,98.08,98.08,1471000,22.8303785137679,22.8762318548279,22.486478455818,22.486478455818,6416108.25294305,0.0,1.0
2014-06-30,99.96,100.28,99.14,99.59,1312100,22.9174998617819,22.9908652074779,22.7295011634359,22.8326711808209,5723028.98619074,0.0,1.0
2014-07-01,101.8,103.0207,100.12,100.53,1915000,23.3393505995338,23.6192164666934,22.9541825346299,23.0481818838029,8352717.40610872,0.0,1.0
2014-07-02,101.71,102.55,101.4,102.24,1075300,23.3187165960568,23.5113006285087,23.2476439174138,23.4402279498657,4690170.77116904,0.0,1.0
2014-07-03,103.65,103.86,102.81,103.0,1112800,23.7634940043387,23.8116400124516,23.5709099718867,23.6144706458937,4853735.73342965,0.0,1.0
2014-07-07,102.35,103.07,101.603,102.91,1951400,23.4654472874487,23.6305193152647,23.2941850585897,23.5938366424167,8511484.46280972,0.0,1.0
2014-07-08,100.12,101.77,99.3,101.5,2431700,22.9541825346299,23.3324725983748,22.7661838362839,23.2705705879438,10606424.4994436,0.0,1.0
2014-07-09,100.82,101.04,99.82,100.93,1888500,23.1146692283398,23.1651079035058,22.8854025230399,23.1398885659228,8237131.49944457,0.0,1.0
2014-07-10,99.26,100.02,97.111,97.69,1789200,22.7570131680719,22.9312558640999,22.2643190183824,22.397064440751,7804011.47937847,0.0,1.0
2014-07-11,99.58,99.85,97.6,98.8,1458800,22.8303785137679,22.8922805241989,22.376430437274,22.651550483634,6362895.11855427,0.0,1.0
2014-07-14,101.46,102.26,101.26,101.94,2034200,23.2613999197318,23.4448132839717,23.2155465786718,23.3714479382758,8872635.89948114,0.0,1.0
2014-07-15,103.32,104.12,101.74,103.17,2583400,23.6878359915897,23.8712493558296,23.3255945972158,23.6534459857947,11268099.2934419,0.0,1.0
2014-07-16,102.77,103.9,101.97,103.9,1510800,23.5617393036747,23.8208106806636,23.3783259394348,23.8208106806636,6589705.19955566,0.0,1.0
2014-07-17,98.95,102.54,98.59,101.6,2670200,22.6859404894289,23.5090079614557,22.603404475521,23.2934972584738,11646697.6594212,0.0,1.0
2014-07-18,101.9101,102.27,99.82,100.42,1743500,23.3645928637873,23.4471059510247,22.8854025230399,23.0229625462199,7604680.31203685,0.0,1.0
2014-07-21,101.31,101.64,100.1,101.11,1532200,23.2270099139368,23.3026679266858,22.9495972005239,23.1811565728768,6683046.27135238,0.0,1.0
2014-07-22,102.35,102.89,101.83,102.3,1145200,23.4654472874487,23.5892513083107,23.3462286006928,23.4539839521837,4995055.86082284,0.0,1.0
2014-07-23,103.01,103.47,102.09,102.8,901400,23.6167633129467,23.7222259973847,23.4058379440708,23.5686173048337,3931665.51951249,0.0,1.0
2014-07-24,103.65,104.1,103.2101,103.39,926400,23.7634940043387,23.8666640217236,23.6626395806772,23.7038846609607,4040708.82768622,0.0,1.0
2014-07-25,101.74,102.84,101.26,102.8,1499900,23.3255945972158,23.5777879730457,23.2155465786718,23.5686173048337,6542162.31719189,0.0,1.0
2014-07-28,101.86,102.23,100.04,101.83,1664900,23.3531066018518,23.4379352828127,22.9358411982059,23.3462286006928,7261848.15113859,0.0,1.0
2014-07-29,100.31,102.67,100.2601,102.39,2066900,22.9977432086369,23.5388126331447,22.9863028000424,23.4746179556607,9015264.54657238,0.0,1.0
2014-07-30,101.28,102.29,99.7,101.68,2300900,23.2201319127778,23.4516912851307,22.8578905184039,23.3118385948978,10035909.9110786,0.0,1.0
2014-07-31,95.56,100.02,95.52,99.8,3655400,21.9087263584622,22.9312558640999,21.8995556902502,22.8808171889339,15943876.347932,0.0,1.0
2014-08-01,93.45,95.95,92.34,95.2,3209400,21.4249736102793,21.9981403735291,21.1704875673963,21.8261903445542,13998543.7301125,0.0,1.0
2014-08-04,95.48,95.88,93.1401,94.25,1810900,21.8903850220382,21.9820917041581,21.3539238583068,21.6083869745192,7898661.07087325,0.0,1.0
2014-08-05,92.84,95.06,91.8382,94.3,2294100,21.2851209200463,21.7940930058122,21.0554415346768,21.6198503097842,10006250.1312554,0.0,1.0
2014-08-06,93.77,94.99,91.5,91.52,1765900,21.4983389559753,21.7780443364412,20.9779035349444,20.9824888690504,7702383.11616051,0.0,1.0
2014-08-07,92.47,95.4399,91.91,95.15,1961600,21.2002922390853,21.8811914271556,21.0719028841174,21.8147270092892,8555974.13254461,0.0,1.0
2014-08-08,95.02,95.15,91.9,93.04,1833200,21.7849223376002,21.8147270092892,21.0696102170644,21.3309742611063,7995927.70176424,0.0,1.0
2014-08-11,95.59,96.565,95.27,96.11,2230800,21.9156043596212,22.1391393972886,21.8422390139252,22.0348230463771,9730152.47495944,0.0,1.0
2014-08-12,95.82,96.69,95.02,95.5,1491500,21.9683357018401,22.1677977354511,21.7849223376002,21.8949703561442,6505523.76564553,0.0,1.0
2014-08-13,97.67,98.0,96.38,96.66,1471900,22.392479106645,22.468137119394,22.0967250568081,22.1609197342921,6420033.81203731,0.0,1.0
2014-08-14,98.96,99.0,97.75,97.91,1038100,22.6882331564819,22.6974038246939,22.410820443069,22.447503115917,4527914.32860652,0.0,1.0
2014-08-15,97.98,100.2,96.2,99.65,2750200,22.463551785288,22.9725238710539,22.0554570498541,22.8464271831389,11995636.2455771,0.0,1.0
2014-08-18,100.91,101.1,99.46,99.55,1752700,23.1353032318168,23.1788639058238,22.8028665091319,22.8235005126089,7644808.2494448,0.0,1.0
2014-08-19,101.43,102.14,101.2,101.51,1177000,23.2545219185728,23.4173012793357,23.2017905763538,23.2728632549968,5133758.94881983,0.0,1.0
2014-08-20,102.39,102.7,100.68,100.9,1526800,23.4746179556607,23.5456906343037,23.0825718895978,23.1330105647638,6659492.91678686,0.0,1.0
2014-08-21,105.25,105.75,102.5277,102.81,2016200,24.1303207328186,24.2449540854685,23.5061879809805,23.5709099718867,8794124.71759603,0.0,1.0
2014-08-22,104.24,105.8999,103.9601,105.06,1274300,23.8987613604656,24.279321164593,23.8345896096522,24.0867600588116,5558155.50423204,0.0,1.0
2014-08-25,106.41,107.39,105.7201,105.82,1239500,24.3962701109665,24.6209514821604,24.2380990109801,24.2610027548395,5406367.21925419,0.0,1.0
2014-08-26,107.26,108.145,106.67,106.9,799700,24.5911468104714,24.7940478446619,24.4558794543445,24.5086107965635,3488077.3418617,0.0,1.0
2014-08-27,106.71,107.78,106.2,107.31,922000,24.4650501225565,24.7103654972274,24.3481241028535,24.6026101457364,4021517.20544765,0.0,1.0
2014-08-28,105.48,105.951,104.6048,105.87,834900,24.1830520750375,24.2910366932338,23.982397854559,24.2724660901045,3641610.31977034,0.0,1.0
2014-08-29,106.73,107.21,105.631,105.99,779300,24.4696354566625,24.5796834752064,24.2176713475378,24.2999780947405,3399098.00239192,0.0,1.0
2014-09-02,107.96,108.3899,106.43,107.38,1589700,24.7516335041814,24.8501952607898,24.4008554450725,24.6186588151074,6933845.88015198,0.0,1.0
2014-09-03,107.62,109.3999,106.9684,109.04,1225200,24.6736828243794,25.0817546331428,24.524292639206,24.9992415459053,5343994.44697881,0.0,1.0
2014-09-04,107.6,109.4,106.65,108.11,1376300,24.6690974902734,25.0817775598133,24.4512941202385,24.7860235099764,6003052.20158092,0.0,1.0
2014-09-05,108.16,108.25,105.61,107.11,1302000,24.7974868452414,24.8181208487184,24.2128567467265,24.5567568046764,5678975.48968854,0.0,1.0
2014-09-08,108.23,109.2999,107.27,107.87,1150300,24.8135355146124,25.0588279626128,24.5934394775244,24.7309995007044,5017300.69569027,0.0,1.0
2014-09-09,105.31,107.68,104.83,107.42,1346200,24.1440767351366,24.6874388266974,24.0340287165926,24.6278294833194,5871764.05853971,0.0,1.0
2014-09-10,106.46,107.03,105.13,105.5,1050400,24.4077334462315,24.5384154682525,24.1028087281826,24.1876374091435,4581563.63622799,0.0,1.0
2014-09-11,106.99,107.26,105.1,105.2,942000,24.5292448000405,24.5911468104714,24.0959307270236,24.1188573975536,4108751.85198664,0.0,1.0
2014-09-12,105.93,107.73,104.941,106.78,1139000,24.2862220924225,24.6989021619624,24.0594773208809,24.4810987919275,4968013.12039575,0.0,1.0
2014-09-15,105.72,106.46,105.02,105.88,1422500,24.2380760843095,24.4077334462315,24.0775893905996,24.2747587571575,6204564.235086,0.0,1.0
2014-09-16,106.99,107.68,105.12,105.24,1298000,24.5292448000405,24.6874388266974,24.1005160611296,24.1280280657656,5661528.56038074,0.0,1.0
2014-09-17,108.08,109.74,106.5,107.37,1962300,24.7791455088174,25.1597282396153,24.4169041144435,24.6163661480544,8559027.34517345,0.0,1.0
2014-09-18,110.87,111.38,108.84,109.07,1904500,25.4187996166042,25.5357256363072,24.9533882048453,25.0061195470643,8306919.21667576,0.0,1.0
2014-09-19,109.76,112.7,109.0,112.0,2133400,25.1643135737213,25.8383576873031,24.9900708776933,25.6778709935931,9305319.74631455,0.0,1.0
2014-09-22,107.2,109.5699,107.0,108.99,1561534,24.5773908081534,25.1207299730438,24.5315374670935,24.9877782106403,6810993.32743113,0.0,1.0
2014-09-23,104.9,107.99,104.84,106.55,1871023,24.0500773859636,24.7585115053404,24.0363213836456,24.4283674497085,8160901.50356646,0.0,1.0
2014-09-24,106.68,106.92,104.4,105.57,1200863,24.4581721213975,24.5131961306695,23.9354440333136,24.2036860785145,5237842.96733783,0.0,1.0
2014-09-25,101.79,106.0,101.76,105.81,2590392,23.3370579324808,24.3022707617935,23.3301799313218,24.2587100877865,11298596.5258719,0.0,1.0
2014-09-26,104.43,105.15,102.0,102.32,1545949,23.9423220344726,24.1073940622886,23.3852039405938,23.4585692862897,6743015.72911561,0.0,1.0
2014-09-29,103.44,103.94,101.2501,101.93,1609284,23.7153479962257,23.8299813488756,23.2132768382893,23.3691552712228,7019266.04604296,0.0,1.0
2014-09-30,102.97,104.65,102.26,104.2,1313127,23.6075926447347,23.9927607096386,23.4448132839717,23.8895906922536,5727508.48529052,0.0,1.0
2014-10-01,99.57,102.92,98.91,102.36,2587587,22.8280858467149,23.5961293094697,22.6767698212169,23.4677399545017,11286361.8666949,0.0,1.0
2014-10-02,100.02,101.13,97.3405,99.2,2216365,22.9312558640999,23.1857419069828,22.3169357272487,22.7432571657539,9667190.86881993,0.0,1.0
2014-10-03,104.0,104.45,101.75,102.38,1894242,23.8437373511936,23.9469073685786,23.3278872642688,23.4723252886077,8262176.56646592,0.0,1.0
2014-10-06,103.69,105.669,102.89,105.01,2082261,23.7726646725507,24.2263834823392,23.5892513083107,24.0752967235466,9082265.11684665,0.0,1.0
2014-10-07,98.42,102.74,98.16,102.5,2551920,22.56442913562,23.5548613025157,22.504819792242,23.4998372932437,11130791.9597895,0.0,1.0
2014-10-08,103.41,103.6034,97.63,98.72,2641009,23.7084699950667,23.7528101758717,22.383308438433,22.63320914721,11519374.3310652,0.0,1.0
2014-10-09,97.52,103.33,97.35,102.74,3893946,22.35808910085,23.6901286586427,22.319113760949,23.5548613025157,16984350.1475966,0.0,1.0
2014-10-10,95.25,100.06,95.0,97.6,3194122,21.8376536798192,22.9404265323119,21.7803370034942,22.376430437274,13931905.1836213,0.0,1.0
2014-10-13,92.65,96.83,92.57,95.34,3366450,21.2415602460393,22.1998950741931,21.2232189096153,21.8582876832962,14683553.7920599,0.0,1.0
2014-10-14,93.99,96.09,92.8,93.79,2823681,21.5487776311412,22.0302377122711,21.2759502518343,21.5029242900813,12316140.6986938,0.0,1.0
2014-10-15,89.47,91.49,83.701,90.53,6194103,20.5124921231855,20.9756108678914,19.1898525003102,20.7555148308035,27017019.2915563,0.0,1.0
2014-10-16,89.81,91.349,85.01,85.01,2926292,20.5904428029875,20.9432842624441,19.4899626175478,19.4899626175478,12763702.4144944,0.0,1.0
2014-10-17,92.78,94.0,91.1705,92.91,2429260,21.2713649177283,21.5510702981942,20.9023601555481,21.3011695894173,10595781.8725659,0.0,1.0
2014-10-20,94.85,94.85,92.03,92.25,1926933,21.7459469976992,21.7459469976992,21.0994148887534,21.1498535639194,8404765.95796622,0.0,1.0
2014-10-21,100.0,100.22,96.02,96.13,3271213,22.9266705299939,22.9771092051599,22.0141890429001,22.0394083804831,14268155.4904382,0.0,1.0
2014-10-22,97.72,100.95,97.65,100.44,1870389,22.40394244191,23.1444739000288,22.387893772539,23.0275478803259,8158136.16527118,0.0,1.0
2014-10-23,100.37,102.08,99.96,100.35,2394653,23.0114992109549,23.4035452770178,22.9174998617819,23.0069138768489,10444835.4019271,0.0,1.0
2014-10-24,102.71,102.79,100.04,100.52,1531622,23.5479833013567,23.5663246377807,22.9358411982059,23.0458892167498,6680525.1900674,0.0,1.0
2014-10-27,103.37,103.37,101.23,101.56,1340990,23.6992993268547,23.6992993268547,23.2086685775128,23.2843265902618,5849039.43311631,0.0,1.0
2014-10-28,106.52,106.6,103.85,104.22,1654624,24.4214894485495,24.4398307849735,23.8093473453986,23.8941760263596,7217026.98974686,0.0,1.0
2014-10-29,106.98,107.74,104.61,106.8,2106615,24.5269521329875,24.7011948290154,23.9835900414266,24.4856841260335,9188490.74593719,0.0,1.0
2014-10-30,110.0,110.78,106.47,107.0,3206193,25.2193375829933,25.3981656131272,24.4100261132845,24.5315374670935,13984555.6545399,0.0,1.0
2014-10-31,113.76,114.22,112.4,112.87,1957643,26.081380394921,26.186843079359,25.7695776757131,25.8773330272041,8538714.75772686,0.0,1.0
2014-11-03,115.01,115.87,113.78,113.83,1262684,26.367963776546,26.5651331431039,26.085965729027,26.097429064292,5507489.62152219,0.0,1.0
2014-11-04,115.24,115.29,112.46,114.35,1118203,26.4206951187649,26.4321584540299,25.7833336780311,26.216647751048,4877302.17319218,0.0,1.0
2014-11-05,117.8,118.07,115.88,117.33,1361274,27.0076178843328,27.0695198947638,26.5674258101569,26.8998625328418,5937512.81163616,0.0,1.0
2014-11-06,118.08,118.25,116.16,117.81,1128661,27.0718125618168,27.1107879017178,26.6316204876409,27.0099105513858,4922917.1698674,0.0,1.0
2014-11-07,118.25,119.0,116.65,117.8,1357362,27.1107879017178,27.2827379306927,26.7439611732379,27.0076178843328,5920449.71477313,0.0,1.0
2014-11-10,119.93,120.0,118.03,118.31,959267,27.4959559666217,27.5120046359927,27.0603492265518,27.1245439040358,4184065.88407608,0.0,1.0
2014-11-11,119.05,120.2452,118.7601,119.98,868887,27.2942012659577,27.5682208321322,27.2277368480913,27.5074193018867,3789852.51636637,0.0,1.0
2014-11-12,118.59,118.81,117.0,117.52,841342,27.1887385815197,27.2391772566857,26.8242045200928,26.9434232068488,3669708.59942055,0.0,1.0
2014-11-13,118.21,119.41,116.94,119.0,828893,27.1016172335058,27.3767372798657,26.8104485177748,27.2827379306927,3615409.39368234,0.0,1.0
2014-11-14,117.02,118.699,116.7,118.05,736200,26.8287898541988,27.2137286523974,26.7554245085029,27.0649345606578,3211107.3391004,0.0,1.0
2014-11-17,117.12,117.51,116.03,116.16,785295,26.8517165247288,26.9411305397958,26.6018158159519,26.6316204876409,3425246.58769199,0.0,1.0
2014-11-18,118.11,119.15,116.85,116.96,653659,27.0786905629758,27.3171279364877,26.7898145142978,26.8150338518808,2851085.59110163,0.0,1.0
2014-11-19,117.51,118.16,115.9316,117.76,1231394,26.9411305397958,27.0901538982408,26.5792559721504,26.9984472161208,5371011.01701194,0.0,1.0
2014-11-20,117.74,118.029,115.5,116.23,719748,26.9938618820148,27.0601199598465,26.4803044621429,26.6476691570119,3139348.11885741,0.0,1.0
2014-11-21,119.46,121.22,118.841,120.75,2167589,27.3882006151307,27.7917100164586,27.24628452455,27.6839546649676,9454443.01284063,0.0,1.0
2014-11-24,121.55,122.0,120.34,120.43,1307743,27.8673680292076,27.9705380465925,27.5899553157946,27.6105893192716,5704024.91844221,0.0,1.0
2014-11-25,121.49,122.37,120.55,122.25,1152115,27.8536120268896,28.0553667275535,27.6381013239076,28.0278547229175,5025217.23986368,0.0,1.0
2014-11-26,122.13,122.31,121.27,121.84,556988,28.0003427182815,28.0416107252355,27.8031733517236,27.9338553737445,2429432.56532308,0.0,1.0
2014-11-28,122.49,124.11,122.12,122.47,642098,28.0828787321895,28.4542907947754,27.9980500512285,28.0782933980835,2800659.60366977,0.0,1.0
2014-12-01,119.78,121.4999,119.371,121.06,1217844,27.4615659608267,27.855881767272,27.367795878359,27.7550273436106,5311909.54398176,0.0,1.0
2014-12-02,122.73,123.1299,120.0,120.04,1145346,28.1379027414615,28.2295864969109,27.5120046359927,27.5211753042047,4995692.67374256,0.0,1.0
2014-12-03,124.52,124.94,122.41,123.22,981283,28.5482901439484,28.6445821601744,28.0645373957655,28.2502434270585,4280093.78298621,0.0,1.0
2014-12-04,125.05,125.46,122.87,124.3,1153297,28.6698014977573,28.7638008469303,28.1700000802035,28.4978514687824,5030372.80747415,0.0,1.0
2014-12-05,128.09,129.04,126.16,126.16,1858907,29.3667722818692,29.5845756519041,28.9242875406403,28.9242875406403,8108054.75469313,0.0,1.0
2014-12-08,129.33,131.48,127.43,127.85,2280210,29.6510629964411,30.143986412836,29.2154562563712,29.3117482725972,9945665.66923404,0.0,1.0
2014-12-09,128.76,128.76,123.8001,125.12,1510857,29.5203809744201,29.5203809744201,28.383241042803,28.6858501671283,6589953.81829829,0.0,1.0
2014-12-10,123.53,128.6799,123.15,127.45,1392321,28.3213161057014,29.5020167113256,28.2341947576875,29.2200415904772,6072931.51519098,0.0,1.0
2014-12-11,124.95,127.78,124.3306,125.91,882749,28.6468748272274,29.2956996032262,28.5048670299646,28.8669708643153,3850314.84988254,0.0,1.0
2014-12-12,117.5,124.23,117.31,122.15,2054514,26.9388378727428,28.4818027994114,26.8952771987358,28.0049280523875,8961240.1299708,0.0,1.0
2014-12-15,114.64,120.06,112.91,119.63,2452375,26.283135095585,27.5257606383107,25.8865036954161,27.4271759550317,10696603.3153033,0.0,1.0
2014-12-16,111.52,117.82,111.3601,112.98,2111754,25.5678229750492,27.0122032184388,25.5311632288717,25.9025523647871,9210905.68836539,0.0,1.0
2014-12-17,118.95,119.12,112.68,113.03,1628219,27.2712745954277,27.3102499353287,25.8337723531971,25.9140157000521,7101855.44765377,0.0,1.0
2014-12-18,126.88,126.9,122.09,122.92,2103516,29.0893595684562,29.0939449025622,27.9911720500695,28.1814634154685,9174973.737456,0.0,1.0
2014-12-19,127.04,128.5,125.54,127.15,1421384,29.1260422413042,29.4607716310421,28.7821421833543,29.1512615788872,6199696.54180912,0.0,1.0
2014-12-22,129.36,129.71,126.95,127.65,1078909,29.6579409976001,29.7381843444551,29.1054082378272,29.2658949315372,4705912.263137,0.0,1.0
2014-12-23,131.33,132.65,130.25,130.44,1114615,30.109596407041,30.4122284580369,29.861988365317,29.905549039324,4861652.27760307,0.0,1.0
2014-12-24,131.08,132.37,130.93,132.05,427061,30.052279730716,30.3480337805529,30.017889724921,30.2746684348569,1862725.76927948,0.0,1.0
2014-12-26,130.99,132.54,130.9,132.0,639283,30.031645727239,30.3870091204539,30.011011723762,30.2632050995919,2788381.3271694,0.0,1.0
2014-12-29,132.13,133.968,130.07,130.49,1039519,30.2930097712809,30.7144019756222,29.820720358363,29.917012374589,4534103.62677846,0.0,1.0
2014-12-30,131.77,132.43,130.66,131.3,920541,30.2104737573729,30.3617897828709,29.95598771449,30.102718405882,4015153.43798264,0.0,1.0
2014-12-31,127.15,132.78,127.05,132.34,1068273,29.1512615788872,30.4420331297259,29.1283349083572,30.3411557793939,4659520.87810757,0.0,1.0
2015-01-02,127.54,130.02,124.8,129.31,1316327,29.2406755939542,29.809257023098,28.6124848214324,29.6464776623351,5741466.02873676,0.0,1.0
2015-01-05,120.29,126.0,119.5201,125.52,1520953,27.5784919805296,28.8876048677923,27.4019795441192,28.7775568492483,6633989.86787118,0.0,1.0
2015-01-06,115.56,121.4,114.0,121.16,2129943,26.4940604644609,27.8329780234126,26.136404404193,27.7779540141406,9290241.2376603,0.0,1.0
2015-01-07,119.48,120.02,116.501,118.7,1607362,27.3927859492367,27.5165899700987,26.7098004341482,27.2139579191027,7010882.79651057,0.0,1.0
2015-01-08,124.67,125.22,122.1001,122.3,1336599,28.5826801497434,28.7087768376583,27.9934876437931,28.0393180581825,5829887.06646868,0.0,1.0
2015-01-09,120.34,125.1,119.68,124.73,1323100,27.5899553157946,28.6812648330223,27.4386392902967,28.5964361520614,5771008.0417872,0.0,1.0
2015-01-12,117.7,120.8,116.41,120.05,1260892,26.9846912138028,27.6954180002326,26.6889371639659,27.5234679712577,5499673.3971923,0.0,1.0
2015-01-13,116.66,122.0958,114.03,119.6,1809378,26.7462538402909,27.9925017969603,26.143282405352,27.4202979538727,7892022.51427164,0.0,1.0
2015-01-14,112.27,113.15,108.0,111.74,2564083,25.7397730040241,25.9415277046881,24.7608041723934,25.6182616502152,11183843.7100823,0.0,1.0
2015-01-15,108.66,112.9499,107.93,111.52,2076814,24.9121201978914,25.8956514369576,24.7447555030224,25.5678229750492,9058506.76086176,0.0,1.0
2015-01-16,112.44,112.56,106.78,107.93,1899659,25.7787483439251,25.8062603485611,24.4810987919275,24.7447555030224,8285804.070481,0.0,1.0
2015-01-20,111.07,114.55,109.68,113.62,1444244,25.4646529576642,26.262501092108,25.1459722372973,26.049283056179,6299405.74280319,0.0,1.0
2015-01-21,111.67,113.2,108.85,110.38,1079931,25.6022129808442,25.9529910399531,24.9556808718983,25.3064589310072,4710369.95357514,0.0,1.0
2015-01-22,119.21,119.72,111.29,113.54,2018734,27.3308839388057,27.4478099585087,25.5150916328302,26.0309417197551,8805177.34731254,0.0,1.0
2015-01-23,116.27,119.77,116.17,118.7,1190424,26.6568398252239,27.4592732937737,26.6339131546939,27.2139579191027,5192310.8435768,0.0,1.0
2015-01-26,118.03,118.1,114.6,116.01,729845,27.0603492265518,27.0763978959228,26.273964427373,26.5972304818459,3183388.53016262,0.0,1.0
2015-01-27,114.47,116.56,113.016,114.21,1455292,26.244159755684,26.7233271697609,25.9108059661779,26.184550412306,6347594.16155132,0.0,1.0
2015-01-28,108.59,116.18,108.44,115.98,1861706,24.8960715285204,26.6362058217469,24.8616815227254,26.5903524806869,8120263.24347626,0.0,1.0
2015-01-29,111.17,111.7,107.09,109.28,1670578,25.4875796281942,25.6090909820032,24.5521714705704,25.0542655551773,7286614.06729103,0.0,1.0
2015-01-30,106.76,111.44,106.52,109.36,1939636,24.4765134578215,25.5494816386252,24.4214894485495,25.0726068916013,8460173.04371545,0.0,1.0
2015-02-02,110.99,111.36,104.5,108.21,1837478,25.4463116212402,25.5311403022012,23.9583707038436,24.8089501805064,8014587.19265894,0.0,1.0
2015-02-03,116.3,116.44,112.07,112.43,1945333,26.6637178263829,26.6958151651249,25.6939196629641,25.7764556768721,8485021.83278209,0.0,1.0
2015-02-04,115.89,118.38,114.8,115.0,1419184,26.5697184772099,27.1405925734068,26.319817768433,26.365671109493,6190100.73068983,0.0,1.0
2015-02-05,119.7,119.93,116.5,117.14,1142164,27.4432246244027,27.4959559666217,26.7095711674429,26.8563018588348,4981813.64147821,0.0,1.0
2015-02-06,120.69,124.1394,119.82,121.58,1991087,27.6701986626496,28.4610312359112,27.4707366290387,27.8742460303666,8684588.53366936,0.0,1.0
2015-02-09,119.2,120.77,118.3201,119.21,1075748,27.3285912717527,27.6885399990736,27.1268594977593,27.3308839388057,4692124.82725152,0.0,1.0
2015-02-10,121.73,122.0,118.88,121.63,974452,27.9086360361616,27.9705380465925,27.2552259260567,27.8857093656316,4250298.78946081,0.0,1.0
2015-02-11,121.48,122.57,119.45,121.08,894938,27.8513193598366,28.1012200686135,27.3859079480777,27.7596126777166,3903480.00521573,0.0,1.0
2015-02-12,125.79,126.1,122.2029,122.9,1461467,28.8394588596793,28.9105315383223,28.0170562610979,28.1768780813625,6374527.85867024,0.0,1.0
2015-02-13,125.53,126.58,124.02,125.95,1131186,28.7798495163013,29.0205795568663,28.4336567912984,28.8761415325273,4933930.54399296,0.0,1.0
2015-02-17,126.71,127.41,124.3128,124.45,832515,29.0503842285552,29.2108709222652,28.5007860826102,28.5322414745774,3631207.58817056,0.0,1.0
2015-02-18,125.05,126.1,124.04,125.72,896972,28.6698014977573,28.9105315383223,28.4382421254044,28.8234101903083,3912351.76876876,0.0,1.0
2015-02-19,123.61,124.87,122.86,124.12,922911,28.3396574421254,28.6285334908034,28.1677074131505,28.4565834618284,4025490.74359751,0.0,1.0
2015-02-20,126.69,126.97,121.0916,122.42,1666003,29.0457988944492,29.1099935719332,27.7622721714981,28.0668300628185,7266659.14189524,0.0,1.0
2015-02-23,125.7,126.21,123.866,126.09,952298,28.8188248562023,28.9357508759053,28.3983497186822,28.9082388712693,4153668.97148957,0.0,1.0
2015-02-24,126.77,127.83,125.55,126.14,1283655,29.0641402308732,29.3071629384912,28.7844348504073,28.9197022065343,5598959.51015066,0.0,1.0
2015-02-25,126.92,128.14,126.26,126.63,885409,29.0985302366682,29.3782356171342,28.9472142111703,29.0320428921313,3861917.05787224,0.0,1.0
2015-02-26,125.83,126.8586,124.59,126.44,780881,28.8486295278913,29.0844532609628,28.5643388133194,28.9884822181243,3405993.90120083,0.0,1.0
2015-02-27,124.35,126.139,124.17,125.09,531224,28.5093148040474,28.919472939829,28.4680467970934,28.6789721659693,2317056.89365154,0.0,1.0
2015-03-02,127.37,127.4,124.22,124.31,781466,29.2017002540532,29.2085782552122,28.4795101323584,28.5001441358354,3408545.5146121,0.0,1.0
2015-03-03,126.39,127.1906,124.26,126.59,693985,28.9770188828593,29.1605698071224,28.4886808005704,29.0228722239193,3026976.8089182,0.0,1.0
2015-03-04,123.98,125.43,122.74,125.0,857364,28.4244861230864,28.7569228457713,28.1401954085145,28.6583381624924,3739592.27476293,0.0,1.0
2015-03-05,125.44,125.76,123.6701,124.46,575345,28.7592155128243,28.8325808585203,28.353436371114,28.5345341416304,2509500.88564889,0.0,1.0
2015-03-06,122.14,127.929,121.57,125.29,2109966,28.0026353853345,29.3298603423159,27.8719533633136,28.7248255070293,9203106.91096482,0.0,1.0
2015-03-09,123.61,124.3,122.23,122.27,822277,28.3396574421254,28.4978514687824,28.0232693888115,28.0324400570235,3586552.17260725,0.0,1.0
2015-03-10,116.78,120.88,116.6,120.5,1660110,26.7737658449269,27.7137593366566,26.7324978379729,27.6266379886426,7240955.4532925,0.0,1.0
2015-03-11,118.44,119.41,117.16,117.66,1118327,27.1543485757248,27.3767372798657,26.8608871929408,26.9755205455908,4877843.0280007,0.0,1.0
2015-03-12,125.65,125.79,120.55,120.8,1801585,28.8073615209373,28.8394588596793,27.6381013239076,27.6954180002326,7858031.53424773,0.0,1.0
2015-03-13,123.08,125.2,120.88,125.19,1222404,28.2181460883165,28.7041915035523,27.7137593366566,28.7018988364993,5331799.04339265,0.0,1.0
2015-03-16,127.07,127.5,124.36,124.36,1308452,29.1329202424632,29.2315049257422,28.5116074711004,28.5116074711004,5707117.38666203,0.0,1.0
2015-03-17,126.48,127.23,124.161,125.55,783398,28.9976528863363,29.1696029153112,28.4659833967457,28.7844348504073,3416972.38146776,0.0,1.0
2015-03-18,128.8,129.77,124.08,125.59,1743751,29.5295516426321,29.7519403467731,28.4474127936164,28.7936055186193,7605775.10685092,0.0,1.0
2015-03-19,126.09,128.38,124.429,128.38,1018744,28.9082388712693,29.4332596264061,28.5274268737661,29.4332596264061,4443488.63768607,0.0,1.0
2015-03-20,130.56,131.13,126.95,127.96,2104559,29.93306104396,30.063743065981,29.1054082378272,29.3369676101802,9179523.024273,0.0,1.0
2015-03-23,129.08,131.9799,128.99,130.76,706006,29.5937463201161,30.2585968388154,29.5731123166391,29.97891438502,3079409.19322047,0.0,1.0
2015-03-24,126.18,129.01,126.17,128.2,1004410,28.9288728747463,29.5776976507451,28.9265802076933,29.3919916194522,4380967.56651158,0.0,1.0
2015-03-25,120.68,126.71,120.55,126.71,1932780,27.6679059955966,29.0503842285552,27.6381013239076,29.0503842285552,8430269.0068819,0.0,1.0
2015-03-26,120.06,121.66,117.56,119.56,1322259,27.5257606383107,27.8925873667906,26.9525938750608,27.4111272856607,5767339.82490021,0.0,1.0
2015-03-27,119.71,120.37,118.47,119.99,844598,27.4455172914557,27.5968333169536,27.1612265768838,27.5097119689397,3683910.39987708,0.0,1.0
2015-03-30,124.22,125.19,121.79,121.84,2186729,28.4795101323584,28.7018988364993,27.9223920384796,27.9338553737445,9537926.56957846,0.0,1.0
2015-03-31,122.22,123.98,121.5,122.5,1240666,28.0209767217585,28.4244861230864,27.8559046939426,28.0851713992425,5411452.99914742,0.0,1.0
2015-04-01,121.75,122.94,119.2,121.51,1389806,27.9132213702676,28.1860487495745,27.3285912717527,27.8581973609956,6061961.75838868,0.0,1.0
2015-04-02,123.58,124.09,121.4071,121.48,1293219,28.3327794409664,28.4497054606694,27.8346058170202,27.8513193598366,5640675.11812561,0.0,1.0
2015-04-06,124.19,125.18,120.43,121.62,1698598,28.4726321311994,28.6996061694463,27.6105893192716,27.8834166985786,7408829.80709216,0.0,1.0
2015-04-07,122.35,125.28,122.35,124.83,753080,28.0507813934475,28.7225328399763,28.0507813934475,28.6193628225914,3284733.3807793,0.0,1.0
2015-04-08,124.0,125.2099,122.76,122.76,1036491,28.4290714571924,28.7064612439348,28.1447807426205,28.1447807426205,4520896.30129245,0.0,1.0
2015-04-09,124.0,124.7499,121.5805,123.51,895883,28.4290714571924,28.6009985594968,27.8743606637192,28.3167307715954,3907601.84226471,0.0,1.0
2015-04-10,123.88,124.68,123.31,124.08,426981,28.4015594525564,28.5849728167964,28.2708774305355,28.4474127936164,1862376.83069332,0.0,1.0
2015-04-13,124.46,125.89,123.13,123.13,907887,28.5345341416304,28.8623855302093,28.2296094235815,28.2296094235815,3959960.07711741,0.0,1.0
2015-04-14,124.84,125.59,122.69,125.42,1125846,28.6216554896444,28.7936055186193,28.1287320732495,28.7546301787183,4910638.89336704,0.0,1.0
2015-04-15,125.96,127.26,124.75,125.26,883976,28.8784341995803,29.1764809164702,28.6010214861674,28.7179475058703,3855666.69544771,0.0,1.0
2015-04-16,126.24,127.47,123.88,126.0,1195976,28.9426288770643,29.2246269245832,28.4015594525564,28.8876048677923,5216527.18145603,0.0,1.0
2015-04-17,121.47,124.38,120.16,124.38,2178520,27.8490266927836,28.5161928052064,27.5486873088406,28.5161928052064,9502121.10890651,0.0,1.0
2015-04-20,122.94,123.97,122.5,123.4,1064040,28.1860487495745,28.4221934560334,28.0851713992425,28.2915114340125,4641057.66516759,0.0,1.0
2015-04-21,121.81,124.4,121.39,123.99,909804,27.9269773725855,28.5207781393124,27.8306853563596,28.4267787901394,3968321.51798818,0.0,1.0
2015-04-22,124.77,125.25,121.45,122.12,1657561,28.6056068202734,28.7156548388173,27.8444413586776,27.9980500512285,7229837.39759111,0.0,1.0
2015-04-23,125.23,126.117,123.57,123.85,794466,28.7110695047113,28.9144290723124,28.3304867739134,28.3946814513974,3465248.03486245,0.0,1.0
2015-04-24,124.42,125.67,123.6904,125.67,594109,28.5253634734184,28.8119468550433,28.3580904852315,28.8119468550433,2591344.43103178,0.0,1.0
2015-04-27,123.07,126.419,122.75,125.02,890094,28.2158534212635,28.983667617313,28.1424880755675,28.6629234965983,3882351.77382399,0.0,1.0
2015-04-28,124.87,124.87,121.1,123.21,884934,28.6285334908034,28.6285334908034,27.7641980118226,28.2479507600055,3859845.23501693,0.0,1.0
2015-04-29,124.46,126.17,123.03,123.2,1583892,28.5345341416304,28.9265802076933,28.2066827530515,28.2456580929525,6908512.93879706,0.0,1.0
2015-04-30,121.6135,125.08,120.1,124.07,1463878,27.8819264649941,28.6766794989163,27.5349313065227,28.4451201265634,6385043.99531052,0.0,1.0
2015-05-01,124.14,124.6,122.63,122.63,1023730,28.4611687959344,28.5666314803724,28.1149760709315,28.1149760709315,4465236.23506825,0.0,1.0
2015-05-04,127.03,127.41,124.75,124.86,1930500,29.1237495742512,29.2108709222652,28.6010214861674,28.6262408237504,8420324.25717646,0.0,1.0
2015-05-05,124.19,127.91,123.56,126.47,1543224,28.4726321311994,29.3255042749152,28.3281941068604,28.9953602192833,6731130.00852467,0.0,1.0
2015-05-06,122.64,125.88,120.16,124.7,1861183,28.1172687379845,28.8600928631563,27.5486873088406,28.5895581509024,8117982.05746928,0.0,1.0
2015-05-07,125.16,125.98,121.39,121.74,1449335,28.6950208353403,28.8830195336863,27.8306853563596,27.9109287032146,6321611.32207969,0.0,1.0
2015-05-08,130.37,130.41,126.5,126.69,2500913,29.889500369953,29.898671038165,29.0022382204423,29.0457988944492,10908313.0789888,0.0,1.0
2015-05-11,128.91,131.34,128.38,130.08,1012421,29.5547709802151,30.111889074094,29.4332596264061,29.823013025416,4415909.40418277,0.0,1.0
2015-05-12,127.71,128.67,124.66,127.4,1253802,29.2796509338552,29.4997469709431,28.5803874826904,29.2085782552122,5468748.71499422,0.0,1.0
2015-05-13,127.89,129.15,127.018,128.13,797214,29.3209189408092,29.6097949894871,29.1209983737876,29.3759429500812,3477234.0752969,0.0,1.0
2015-05-14,131.56,131.6,128.97,129.87,1564057,30.16232774926,30.1714984174719,29.5685269825331,29.7748670173031,6821997.978092,0.0,1.0
2015-05-15,130.12,131.99,128.98,131.32,743207,29.832183693628,30.2609124325389,29.5708196495861,30.107303739988,3241669.99751533,0.0,1.0
2015-05-18,132.16,132.58,129.62,129.74,1231873,30.2998877724399,30.3961797886659,29.7175503409781,29.7450623456141,5373100.28679655,0.0,1.0
2015-05-19,134.43,135.13,132.52,133.0,1028435,30.8203231934708,30.9808098871807,30.3824237863479,30.4924718048919,4485758.18566654,0.0,1.0
2015-05-20,33.28,33.77,33.13,33.72,1855717,30.5199838095279,30.9693465519157,30.3824237863479,30.9234932108557,2023535.20714254,0.0,4.0
2015-05-21,33.01,33.25,32.921,33.11,1617475,30.2723757678039,30.4924718048919,30.1907568207171,30.3640824499239,1763748.24888325,0.0,1.0
2015-05-22,32.99,33.24,32.81,32.88,1255861,30.2540344313799,30.4833011366799,30.088962403564,30.153157081048,1369432.38046385,0.0,1.0
2015-05-26,32.11,32.84,31.88,32.75,3147748,29.4470156287241,30.1164744082,29.2360902598482,30.033938394292,3432408.55217284,0.0,1.0
2015-05-27,32.93,33.055,32.14,32.36,2115006,30.1990104221079,30.3136437747579,29.4745276333601,29.6762823340241,2306272.51047316,0.0,1.0
2015-05-28,32.86,32.92,32.34,32.75,1049753,30.134815744624,30.1898397538959,29.6579409976001,30.033938394292,1144685.39885311,0.0,1.0
2015-05-29,32.0,32.77,31.87,32.67,2704674,29.3461382783922,30.052279730716,29.2269195916362,29.960573048596,2949266.00491511,0.0,1.0
2015-06-01,32.14,32.61,31.85,32.51,2128046,29.4745276333601,29.905549039324,29.2085782552122,29.813842357204,2320491.75785902,0.0,1.0
2015-06-02,32.28,32.57,31.68,32.1,1684002,29.6029169883281,29.868866366476,29.0526768956082,29.4378449605121,1836291.490512,0.0,1.0
2015-06-03,32.83,33.215,32.3951,32.66,2922660,30.107303739988,30.4603744661499,29.7084713794482,29.951402380384,3186965.15067072,0.0,1.0
2015-06-04,32.06,32.82,31.92,32.77,3628390,29.4011622876642,30.098133071776,29.2727729326962,30.052279730716,3956516.48944528,0.0,1.0
2015-06-05,32.46,32.98,32.16,32.55,3881572,29.7679890161441,30.2448637631679,29.4928689697841,29.850525030052,4232594.51794572,0.0,1.0
2015-06-08,31.89,32.67,31.87,32.5,2575371,29.2452609280602,29.960573048596,29.2269195916362,29.804671688992,2808269.73614721,0.0,1.0
2015-06-09,32.09,32.4099,31.6,32.0,2608982,29.4286742923002,29.7220439684019,28.9793115499123,29.3461382783922,2844920.28245748,0.0,1.0
2015-06-10,33.58,33.65,32.42,32.5,4984411,30.7951038558878,30.8592985333718,29.7313063432961,29.804671688992,5435166.64737595,0.0,1.0
2015-06-11,33.83,34.05,33.5,33.75,2678318,31.0243705611877,31.2261252618517,30.7217385101918,30.9510052154917,2920526.55061284,0.0,1.0
2015-06-12,33.46,33.77,33.181,33.54,2151314,30.6850558373438,30.9693465519157,30.4291941942291,30.7584211830398,2345863.95480488,0.0,1.0
2015-06-15,33.02,33.32,32.4,32.89,3344735,30.2815464360159,30.5566664823758,29.7129650068721,30.16232774926,3647209.69364505,0.0,1.0
2015-06-16,33.57,33.65,32.77,33.06,2761159,30.7859331876758,30.8592985333718,30.052279730716,30.3182291088639,3010859.11753705,0.0,1.0
2015-06-17,33.42,33.97,33.17,33.73,3763213,30.6483731644958,31.1527599161557,30.4191064591959,30.9326638790677,4103531.94882437,0.0,1.0
2015-06-18,34.36,34.56,33.54,33.72,4181314,31.5104159764236,31.6938293406635,30.7584211830398,30.9234932108557,4559443.11073187,0.0,1.0
2015-06-19,33.5,34.2399,33.5,34.11,2582389,30.7217385101918,31.4002762511975,30.7217385101918,31.2811492711237,2815922.39551485,0.0,1.0
2015-06-22,34.2,34.63,34.13,34.34,2859135,31.3636852850316,31.7580240181475,31.2994906075477,31.4920746399996,3117695.38915336,0.0,1.0
2015-06-23,34.47,34.66,34.25,34.39,2381453,31.6112933267556,31.7855360227835,31.4095386260916,31.5379279810596,2596815.13380285,0.0,1.0
2015-06-24,33.58,34.409,33.58,34.22,3418631,30.7951038558878,31.5553522506624,30.7951038558878,31.3820266214556,3727788.33665312,0.0,1.0
2015-06-25,32.9,34.03,32.9,34.03,2816602,30.1714984174719,31.2077839254277,30.1714984174719,31.2077839254277,3071315.99888782,0.0,1.0
2015-06-26,33.29,33.5,32.97,33.25,2082285,30.5291544777399,30.7217385101918,30.2356930949559,30.4924718048919,2270592.44960563,0.0,1.0
2015-06-29,30.97,32.659,30.93,32.27,6627889,28.4015594525564,29.9504853135628,28.3648767797084,29.5937463201161,7227269.42768363,0.0,1.0
2015-06-30,31.3,31.9421,31.0,31.84,5125993,28.7041915035523,29.2930401094447,28.4290714571924,29.1994075870002,5589552.34395451,0.0,1.0
2015-07-01,32.6,32.73,32.1,32.59,3577713,29.896378371112,30.015597057868,29.4378449605121,29.8872077029,3901256.61216208,0.0,1.0
2015-07-02,32.22,32.84,31.89,32.58,2842918,29.5478929790561,30.1164744082,29.2452609280602,29.878037034688,3100011.83586682,0.0,1.0
2015-07-06,32.01,32.1401,31.172,31.25,2758830,29.3553089466042,29.4746193400423,28.5868069504388,28.6583381624924,3008319.49888968,0.0,1.0
2015-07-07,32.25,32.2514,30.5683,32.1,4481963,29.5754049836921,29.5766888772418,28.0331737104805,29.4378449605121,4887280.72632315,0.0,1.0
2015-07-08,30.6,31.5799,30.52,31.3,4005954,28.0622447287125,28.9608785068062,27.9888793830165,28.7041915035523,4368224.7655184,0.0,1.0
2015-07-09,31.21,31.98,31.08,31.66,3037085,28.6216554896444,29.3277969419682,28.5024368028884,29.0343355591843,3311737.95604853,0.0,1.0
2015-07-10,32.4,32.53,31.95,32.22,2869521,29.7129650068721,29.832183693628,29.3002849373322,29.5478929790561,3129020.62714028,0.0,1.0
2015-07-13,33.33,33.395,32.89,33.01,3480705,30.5658371505878,30.6254464939658,30.16232774926,30.2723757678039,3795475.87976889,0.0,1.0
2015-07-14,33.66,33.77,33.0,33.09,2498473,30.8684692015838,30.9693465519157,30.2632050995919,30.3457411134999,2724417.61302776,0.0,1.0
2015-07-15,34.24,34.38,33.67,33.91,4062253,31.4003679578796,31.5287573128476,30.8776398697958,31.0977359068837,4429615.05758713,0.0,1.0
2015-07-16,35.1,35.15,34.77,34.85,4534160,32.1890454241114,32.2348987651714,31.8864133731155,31.9597787188115,4944198.0618906,0.0,1.0
2015-07-17,34.89,35.17,34.511,35.16,3226738,31.9964613916595,32.2532401015954,31.6488930664248,32.2440694333834,3518541.86129927,0.0,1.0
2015-07-20,35.18,35.51,34.8838,35.1,3179319,32.2624107698074,32.5650428208033,31.990775577368,32.1890454241114,3466834.61499637,0.0,1.0
2015-07-21,34.94,35.5946,34.75,35.03,2453305,32.0423147327194,32.6426266738768,31.8680720366915,32.1248507466274,2675164.93159186,0.0,1.0
2015-07-22,35.54,35.725,34.76,34.78,2687362,32.5925548254393,32.7622121873613,31.8772427049035,31.8955840413275,2930388.42740407,0.0,1.0
2015-07-23,34.65,35.7245,34.4,35.66,2738801,31.7763653545715,32.7617536539507,31.5470986492716,32.7026028439833,2986479.21469556,0.0,1.0
2015-07-24,34.05,34.93,33.89,34.66,2974020,31.2261252618517,32.0331440645075,31.0793945704597,31.7855360227835,3242969.79374875,0.0,1.0
2015-07-27,33.24,33.54,33.0,33.45,3071995,30.4833011366799,30.7584211830398,30.2632050995919,30.6758851691318,3349804.97493198,0.0,1.0
2015-07-28,33.76,33.9,33.05,33.83,2886025,30.9601758837037,31.0885652386717,30.3090584406519,31.0243705611877,3147017.13472128,0.0,1.0
2015-07-29,34.69,34.83,33.76,33.83,2469450,31.8130480274195,31.9414373823875,30.9601758837037,31.0243705611877,2692769.9736965,0.0,1.0
2015-07-30,34.89,34.95,34.2233,34.4,2106360,31.9964613916595,32.0514854009314,31.3850529419656,31.5470986492716,2296844.62604846,0.0,1.0
2015-07-31,34.53,35.07,34.43,34.79,1374069,31.6663173360276,32.1615334194754,31.5746106539076,31.9047547095395,1498330.29418987,0.0,1.0
2015-08-03,34.59,34.773,33.94,34.52,2014899,31.7213413452995,31.8891645735791,31.1252479115197,31.6571466678156,2197112.52595967,0.0,1.0
2015-08-04,34.45,35.02,34.33,34.56,1766271,31.5929519903316,32.1156800784154,31.4829039717876,31.6938293406635,1926000.32971345,0.0,1.0
2015-08-05,34.71,35.37,34.52,34.85,2215691,31.8313893638435,32.4366534658353,31.6571466678156,31.9597787188115,2416062.76530789,0.0,1.0
2015-08-06,34.23,35.02,33.92,34.81,2360563,31.3911972896676,32.1156800784154,31.1069065750957,31.9230960459635,2574035.98672536,0.0,1.0
2015-08-07,34.37,34.5099,33.67,34.14,2951169,31.5195866446356,31.6478842929214,30.8776398697958,31.3086612757596,3218052.30739798,0.0,1.0
2015-08-10,35.37,35.38,34.93,34.97,2379927,32.4366534658353,32.4458241340473,32.0331440645075,32.0698267373554,2595151.13292013,0.0,1.0
2015-08-11,34.46,34.8131,34.15,34.46,2620649,31.6021226585436,31.9259389531092,31.3178319439716,31.6021226585436,2857642.36522212,0.0,1.0
2015-08-12,33.83,33.9,32.27,33.7,5004562,31.0243705611877,31.0885652386717,29.5937463201161,30.9051518744318,5457139.96440605,0.0,1.0
2015-08-13,34.05,34.45,33.37,33.93,2237338,31.2261252618517,31.5929519903316,30.6025198234358,31.1160772433077,2439667.37022826,0.0,1.0
2015-08-14,34.75,34.75,33.89,33.89,1949343,31.8680720366915,31.8680720366915,31.0793945704597,31.0793945704597,2125628.09485329,0.0,1.0
2015-08-17,35.05,35.05,33.98,34.44,2141809,32.1431920830514,32.1431920830514,31.1619305843677,31.5837813221196,2335499.38836297,0.0,1.0
2015-08-18,34.94,35.18,34.73,34.89,1851715,32.0423147327194,32.2624107698074,31.8497307002675,31.9964613916595,2019171.29394943,0.0,1.0
2015-08-19,34.04,34.871,33.65,34.62,4105271,31.2169545936397,31.9790371220567,30.8592985333718,31.7488533499355,4476523.30789731,0.0,1.0
2015-08-20,32.15,33.25,32.01,33.25,4850584,29.4836983015721,30.4924718048919,29.3553089466042,30.4924718048919,5289237.25934629,0.0,1.0
2015-08-21,29.29,31.5,29.16,31.03,8820758,26.8608871929408,28.8876048677923,26.7416685061849,28.4565834618284,9618446.32920012,0.0,1.0
2015-08-24,25.72,27.92,24.6,25.0,8741604,23.5869586412577,25.6045056478972,22.559843801514,22.9266705299939,9532134.18904827,0.0,1.0
2015-08-25,24.08,27.98,23.9,27.86,5751324,22.0829690544901,25.6595296571692,21.9178970266742,25.5494816386252,6271433.95339046,0.0,1.0
2015-08-26,26.54,26.69,24.4,26.0,8619985,24.3389534346415,24.4765134578215,22.376430437274,23.8437373511936,9399516.80808044,0.0,1.0
2015-08-27,28.54,28.76,27.12,27.95,6873712,26.173087077041,26.374841777705,24.8708521909374,25.6320176525332,7495322.95913557,0.0,1.0
2015-08-28,28.43,28.55,27.82,28.1,3391179,26.072209726709,26.182257745253,25.5127989657772,25.7695776757131,3697853.76769327,0.0,1.0
2015-08-31,27.66,28.13,27.5201,27.78,3238722,25.3660682743852,25.7970896803491,25.2377706260994,25.4761162929292,3531609.61135082,0.0,1.0
2015-09-01,25.03,26.31,24.55,25.75,7514211,22.9541825346299,24.1280280657656,22.513990460454,23.6144706458937,8193744.25755531,0.0,1.0
2015-09-02,26.13,26.13,25.07,25.95,2959144,23.9629560379496,23.9629560379496,22.9908652074779,23.7978840101336,3226748.51122483,0.0,1.0
2015-09-03,26.43,27.1801,26.13,26.3,4471137,24.2380760843095,24.9259679068915,23.9629560379496,24.1188573975536,4875475.69778026,0.0,1.0
2015-09-04,25.01,25.67,24.5166,25.5,4960328,22.9358411982059,23.5411053001977,22.4833604286259,23.3852039405938,5408905.74746847,0.0,1.0
2015-09-08,26.76,26.84,25.86,26.24,4179044,24.5407081353055,24.6140734810014,23.7153479962257,24.0638333882816,4556967.82763632,0.0,1.0
2015-09-09,25.75,27.7,25.56,27.45,4532715,23.6144706458937,25.4027509472332,23.4402279498657,25.1734842419333,4942622.38608749,0.0,1.0
2015-09-10,25.93,26.59,25.4,25.4,5396110,23.7795426737097,24.3848067757015,23.2934972584738,23.2934972584738,5884096.85669417,0.0,1.0
2015-09-11,26.38,26.44,25.52,25.8,2948430,24.1922227432495,24.2472467525215,23.4035452770178,23.6603239869537,3215065.6111871,0.0,1.0
2015-09-14,26.18,26.48,26.01,26.23,2649314,24.0088093790096,24.2839294253695,23.8529080194056,24.0546627200696,2888899.62951012,0.0,1.0
2015-09-15,27.31,27.48,26.21,26.42,3550669,25.0450948869653,25.2009962465693,24.0363213836456,24.2289054160975,3871766.93989957,0.0,1.0
2015-09-16,27.77,27.92,26.97,27.34,3369913,25.4669456247172,25.6045056478972,24.7332921677574,25.0726068916013,3674664.61777704,0.0,1.0
2015-09-17,26.99,28.42,26.76,27.66,7473213,24.7516335041814,26.063039058497,24.5407081353055,25.3660682743852,8149038.68207024,0.0,1.0
2015-09-18,25.61,26.36,25.42,25.93,6620042,23.4860812909257,24.1738814068255,23.3118385948978,23.7795426737097,7218712.79929125,0.0,1.0
2015-09-21,26.43,26.75,26.0,26.15,4582211,24.2380760843095,24.5315374670935,23.8437373511936,23.9812973743736,4996594.46190117,0.0,1.0
2015-09-22,25.47,25.74,24.95,25.48,5920602,23.3576919359578,23.6052999776817,22.8808171889339,23.3668626041698,6456020.2846008,0.0,1.0
2015-09-23,25.62,25.84,25.1614,25.53,3531872,23.4952519591377,23.6970066598017,23.0746851149355,23.4127159452298,3851270.06926215,0.0,1.0
2015-09-24,25.1,25.2065,24.4299,25.01,5917190,23.0183772121139,23.1160448285716,22.4038507352279,22.9358411982059,6452299.72692591,0.0,1.0
2015-09-25,25.95,26.45,25.58,25.88,6275785,23.7978840101336,24.2564174207335,23.4585692862897,23.7336893326497,6843323.57787157,0.0,1.0
2015-09-28,24.06,25.59,23.85,25.51,7575145,22.0646277180661,23.4677399545017,21.8720436856142,23.3943746088058,8260188.70695791,0.0,1.0
2015-09-29,24.22,24.3591,23.61,24.15,5866559,22.2113584094581,22.338922404287,21.6519476485262,22.1471637319741,6397090.00956446,0.0,1.0
2015-09-30,25.11,25.2,24.35,25.0,5266955,23.0275478803259,23.1100838942338,22.330577096214,22.9266705299939,5743261.97202237,0.0,1.0
2015-10-01,25.34,25.52,24.5064,25.17,9770644,23.2384732492018,23.4035452770178,22.4740063470497,23.0825718895978,10654233.4474794,0.0,1.0
2015-10-02,25.5,25.5,23.25,24.0,16035008,23.3852039405938,23.3852039405938,21.3218035928943,22.0096037087941,17485103.1891243,0.0,1.0
2015-10-05,27.03,27.14,25.93,25.95,9813946,24.7883161770294,24.8891935273614,23.7795426737097,23.7978840101336,10701451.3807847,0.0,1.0
2015-10-06,26.71,27.16,26.57,26.9,7326026,24.4948547942455,24.9075348637854,24.3664654392775,24.6690974902734,7988541.10806854,0.0,1.0
2015-10-07,27.43,27.71,26.82,27.21,11906745,25.1551429055093,25.4119216154452,24.5957321445774,24.9533882048453,12983508.6438118,0.0,1.0
2015-10-08,27.9,28.01,26.991,27.25,5937048,25.5861643114732,25.6870416618051,24.7525505710026,24.9900708776933,6473953.54706305,0.0,1.0
2015-10-09,27.57,28.15,27.19,28.06,4010618,25.2835322604773,25.8154310167731,24.9350468684213,25.7328950028651,4373310.54541161,0.0,1.0
2015-10-12,27.78,27.8499,27.38,27.65,3096325,25.4761162929292,25.5402192637311,25.1092895644493,25.3568976061732,3376335.21181066,0.0,1.0
2015-10-13,27.28,27.93,27.2,27.37,4625500,25.0175828823293,25.6136763161092,24.9442175366333,25.1001188962373,5043798.2195765,0.0,1.0
2015-10-14,26.53,27.38,26.4,27.27,4831866,24.3297827664295,25.1092895644493,24.2105640796735,25.0084122141173,5268826.53292232,0.0,1.0
2015-10-15,28.19,28.19,26.91,26.95,5472180,25.8521136896211,25.8521136896211,24.6782681584854,24.7149508313334,5967046.10122194,0.0,1.0
2015-10-16,28.51,28.6599,28.14,28.28,4921795,26.145575072405,26.2830433889029,25.8062603485611,25.9346497035291,5366888.08952989,0.0,1.0
2015-10-19,28.66,28.81,28.02,28.03,3279374,26.283135095585,26.4206951187649,25.6962123300171,25.7053829982291,3575937.89698961,0.0,1.0
2015-10-20,29.06,29.185,28.56,28.67,3260343,26.6499618240649,26.7645951767149,26.191428413465,26.292305763797,3555185.86501106,0.0,1.0
2015-10-21,28.33,29.39,28.24,29.3,4289728,25.9805030445891,26.9525938750608,25.8979670306811,26.8700578611528,4677661.32285535,0.0,1.0
2015-10-22,29.66,29.96,28.66,28.83,6288880,27.2002019167847,27.4753219631447,26.283135095585,26.4390364551889,6857602.79907691,0.0,1.0
2015-10-23,30.48,30.574,29.8901,30.36,4931401,27.9521967101685,28.0384009913613,27.4112189923428,27.8421486916246,5377362.78971306,0.0,1.0
2015-10-26,30.34,30.55,29.96,30.43,2935559,27.8238073552006,28.0163913876525,27.4753219631447,27.9063433691086,3201030.64699205,0.0,1.0
2015-10-27,29.77,30.01,29.4201,29.91,3466160,27.3010792671167,27.5211753042047,26.9801975863789,27.4294686220847,3779615.53059502,0.0,1.0
2015-10-28,31.7,31.77,29.8808,29.99,5643916,29.0710182320322,29.1352129095162,27.4026902709056,27.5028339677807,6154312.71694721,0.0,1.0
2015-10-29,31.35,31.8701,31.04,31.45,4315958,28.7500448446123,29.2270112983183,28.4657541300404,28.8417515267323,4706263.38258933,0.0,1.0
2015-10-30,30.26,31.48,30.18,31.43,3954865,27.7504420095046,28.8692635313683,27.6770766638086,28.8234101903083,4312515.62980551,0.0,1.0
2015-11-02,31.4,31.59,30.34,30.42,3900771,28.7958981856723,28.9701408817003,27.8238073552006,27.8971727008966,4253529.74268201,0.0,1.0
2015-11-03,31.41,31.74,30.8498,31.13,3277200,28.8050688538843,29.1077009048802,28.2913280206482,28.5482901439484,3573567.29546992,0.0,1.0
2015-11-04,31.21,31.7,31.02,31.67,4054573,28.6216554896444,29.0710182320322,28.4474127936164,29.0435062273963,4421240.53151938,0.0,1.0
2015-11-05,31.68,31.81,31.14,31.27,3573901,29.0526768956082,29.1718955823642,28.5574608121604,28.6766794989163,3897099.8812545,0.0,1.0
2015-11-06,32.27,33.15,31.94,33.13,7201318,29.5937463201161,30.4007651227719,29.2911142691202,30.3824237863479,7852555.37931124,0.0,1.0
2015-11-09,31.27,32.4889,30.78,32.45,6227405,28.6766794989163,29.7944922472767,28.2273167565285,29.7588183479321,6790568.42537711,0.0,1.0
2015-11-10,31.69,31.74,30.9699,31.2,3893363,29.0618475638202,29.1077009048802,28.4014677458743,28.6124848214324,4245451.8144125,0.0,1.0
2015-11-11,31.53,32.12,31.45,32.06,2928134,28.9151168724283,29.4561862969361,28.8417515267323,29.4011622876642,3192934.18136015,0.0,1.0
2015-11-12,30.05,31.1,30.01,31.09,5237870,27.5578579770526,28.5207781393124,27.5211753042047,28.5116074711004,5711546.72584005,0.0,1.0
2015-11-13,29.26,30.16,29.08,29.69,5395242,26.8333751883048,27.6587353273846,26.6683031604889,27.2277139214207,5883150.36077924,0.0,1.0
2015-11-16,30.35,30.35,28.91,29.18,3412854,27.8329780234126,27.8329780234126,26.5124018008849,26.7600098426089,3721488.90473992,0.0,1.0
2015-11-17,30.19,30.98,30.0201,30.56,4839890,27.6862473320206,28.4107301207684,27.5304376790988,28.0255620558645,5277576.16797018,0.0,1.0
2015-11-18,31.72,31.77,30.424,30.53,5398197,29.0893595684562,29.1352129095162,27.9008409681814,27.9980500512285,5886372.59053577,0.0,1.0
2015-11-19,31.77,31.94,31.42,31.62,4059030,29.1352129095162,29.2911142691202,28.8142395220963,28.9976528863363,4426100.59176469,0.0,1.0
2015-11-20,31.94,32.3,31.741,32.0,3202386,29.2911142691202,29.6212583247521,29.1086179717014,29.3461382783922,3491987.63489281,0.0,1.0
2015-11-23,31.73,32.2501,31.59,31.94,2895290,29.0985302366682,29.5754966903742,28.9701408817003,29.2911142691202,3157119.99722357,0.0,1.0
2015-11-24,31.47,31.72,30.64,31.17,4689477,28.8600928631563,29.0893595684562,28.0989274015605,28.5849728167964,5113560.85684681,0.0,1.0
2015-11-25,31.49,31.6899,31.3399,31.68,2591296,28.8784341995803,29.0617558571381,28.7407824697182,29.0526768956082,2825634.88297388,0.0,1.0
2015-11-27,31.81,31.88,31.289,31.54,1463796,29.1718955823642,29.2360902598482,28.6941037685191,28.9242875406403,1596171.58331493,0.0,1.0
2015-11-30,31.56,32.04,31.5,31.99,2986265,28.9426288770643,29.3828209512402,28.8876048677923,29.3369676101802,3256322.14683463,0.0,1.0
2015-12-01,32.57,32.58,31.75,31.81,4339783,29.868866366476,29.878037034688,29.1168715730922,29.1718955823642,4732242.95076172,0.0,1.0
2015-12-02,31.46,32.67,31.29,32.65,3896654,28.8509221949443,29.960573048596,28.6950208353403,29.942231712172,4249040.42968449,0.0,1.0
2015-12-03,29.97,31.84,29.73,31.84,5327030,27.4844926313567,29.1994075870002,27.2643965942687,29.1994075870002,5808769.73940775,0.0,1.0
2015-12-04,32.14,32.29,30.26,30.3,6628889,29.4745276333601,29.6120876565401,27.7504420095046,27.7871246823526,7228359.86076538,0.0,1.0
2015-12-07,31.38,32.02,30.8878,31.91,4132393,28.7775568492483,29.3644796148162,28.3261765598538,29.2636022644842,4506098.0339402,0.0,1.0
2015-12-08,30.349,31.0101,30.09,30.5,4666148,27.8320609565914,28.4383338320865,27.5945406499006,27.9705380465925,5088122.14348295,0.0,1.0
2015-12-09,29.34,30.9,28.88,30.03,7020292,26.9067405340008,28.3373647750724,26.4848897962489,27.5395166406287,7655158.64025665,0.0,1.0
2015-12-10,29.37,30.16,29.09,29.4,3598108,26.9342525386368,27.6587353273846,26.6774738287009,26.9617645432728,3923495.99486411,0.0,1.0
2015-12-11,27.51,28.64,27.1,28.3,8681351,25.2285082512053,26.264793759161,24.8525108545134,25.9529910399531,9466432.32457433,0.0,1.0
2015-12-14,27.67,28.18,26.76,27.55,7027254,25.3752389425972,25.8429430214091,24.5407081353055,25.2651909240533,7662750.23537171,0.0,1.0
2015-12-15,29.46,29.8161,28.37,28.5,5408150,27.0167885525448,27.343356047574,26.0171857174371,26.136404404193,5897225.67099829,0.0,1.0
2015-12-16,30.75,30.98,29.3911,30.15,8839005,28.1998047518925,28.4107301207684,26.9536026485641,27.6495646591726,9638343.46164256,0.0,1.0
2015-12-17,29.49,31.07,29.45,31.06,6362684,27.0443005571808,28.4932661346764,27.0076178843328,28.4840954664644,6938081.12224145,0.0,1.0
2015-12-18,27.41,29.01,27.41,28.8,8268658,25.1368015690853,26.6041084830049,25.1368015690853,26.411524450553,9016418.22477287,0.0,1.0
2015-12-21,28.12,28.35,27.44,28.15,5320474,25.7879190121371,25.9988443810131,25.1643135737213,25.8154310167731,5801620.86012389,0.0,1.0
2015-12-22,28.79,29.0,27.89,28.46,5005299,26.402353782341,26.5949378147929,25.5769936432612,26.099721731345,5457943.61358728,0.0,1.0
2015-12-23,29.89,29.9,29.0901,29.23,6211720,27.4111272856607,27.4202979538727,26.677565535383,26.8058631836688,6773464.98249004,0.0,1.0
2015-12-24,29.83,30.1851,29.53,29.7,1444621,27.3561032763887,27.6817537045967,27.0809832300288,27.2368845896327,1575262.52897261,0.0,1.0
2015-12-28,29.67,29.72,28.9738,29.4,2820998,27.2093725849967,27.2552259260567,26.5709106640775,26.9617645432728,3076109.54271514,0.0,1.0
2015-12-29,30.61,30.68,30.11,30.14,4217451,28.0714153969245,28.1356100744085,27.6128819863246,27.6403939909606,4598848.09100662,0.0,1.0
2015-12-30,29.89,30.5,29.81,30.44,2795944,27.4111272856607,27.9705380465925,27.3377619399647,27.9155140373206,3048789.83228528,0.0,1.0
2015-12-31,29.069,30.06,29.06,29.38,3943830,26.6582154254557,27.5670286452646,26.6499618240649,26.9434232068488,4300482.70074853,0.0,1.0
2016-01-04,27.41,27.4688,26.51,27.34,9342327,25.1368015690853,25.1907250981718,24.3114414300055,25.0726068916013,10187182.4212088,0.0,1.0
2016-01-05,27.74,27.91,27.07,27.64,5957458,25.4394336200812,25.5953349796852,24.8249988498774,25.3477269379612,6496209.28626132,0.0,1.0
2016-01-06,26.57,27.04,26.18,26.73,6949234,24.3664654392775,24.7974868452414,24.0088093790096,24.5131961306695,7577674.64633454,0.0,1.0
2016-01-07,24.4,25.7,24.2238,24.94,8866333,22.376430437274,23.5686173048337,22.2148432633786,22.8716465207219,9668142.81690031,0.0,1.0
2016-01-08,23.26,25.27,23.18,25.17,8046121,21.3309742611063,23.1742785717178,21.2576089154103,23.0825718895978,8773756.51806227,0.0,1.0
2016-01-11,23.49,23.83,22.78,23.73,8068926,21.5418996299823,21.8537023491902,20.8907821869304,21.7619956670702,8798623.84449127,0.0,1.0
2016-01-12,23.872,24.25,23.0,24.2,7108147,21.8922191556806,22.2388704140941,21.0925368875944,22.1930170730341,7750958.63865267,0.0,1.0
2016-01-13,22.0,24.38,21.79,24.25,12508474,20.1754700663946,22.35808910085,19.9828860339427,22.2388704140941,13639653.8516526,0.0,1.0
2016-01-14,22.66,23.17,21.58,22.33,10579085,20.7807341683865,21.2484382471983,19.7903020014907,20.4781021173905,11535784.2585122,0.0,1.0
2016-01-15,21.19,21.47,20.3501,20.97,11102540,19.4326459412228,19.6894246511587,18.6624015180971,19.2308912405589,12106576.9073131,0.0,1.0
2016-01-19,21.05,22.03,20.7003,21.96,6437272,19.3042565862548,20.2029820710306,18.9835583188813,20.1387873935466,7019414.3449421,0.0,1.0
2016-01-20,19.89,20.55,18.5601,19.98,11801696,18.2404590736631,18.845723175655,17.0208519081496,18.3229950875711,12868959.7390084,0.0,1.0
2016-01-21,19.77,20.777,19.61,19.94,4586296,18.1304110551192,19.0538973440673,17.9836803637272,18.2863124147231,5001048.88104005,0.0,1.0
2016-01-22,20.89,21.13,20.485,20.6,10250608,19.1575258948629,19.3776219319508,18.786113832277,18.891576516715,11177602.0711224,0.0,1.0
2016-01-25,19.62,20.83,19.58,20.72,5970799,17.9928510319392,19.1025018855909,17.9561683590912,19.0016245352589,6510756.75400478,0.0,1.0
2016-01-26,20.66,20.8,19.8535,19.88,5716916,18.9466005259869,19.0749898809549,18.2069861346893,18.2312884054511,6233914.33191405,0.0,1.0
2016-01-27,20.22,21.38,19.88,20.5,6161803,18.543091124659,19.6068886372508,18.2312884054511,18.799869834595,6719033.83434897,0.0,1.0
2016-01-28,20.21,20.91,19.95,20.81,6232637,18.5339204564471,19.1758672312869,18.2954830829351,19.0841605491669,6796273.57126073,0.0,1.0
2016-01-29,21.99,22.05,20.46,20.5,6860218,20.1662993981826,20.2213234074546,18.763187161747,18.799869834595,7480608.65513061,0.0,1.0
2016-02-01,21.85,22.22,21.33,21.64,4527187,20.0379100432147,20.3772247670586,19.5610352961908,19.8453260107627,4936594.47201163,0.0,1.0
2016-02-02,20.27,21.13,20.06,21.04,6299846,18.588944465719,19.3776219319508,18.3963604332671,19.2950859180429,6869560.48825125,0.0,1.0
2016-02-03,20.37,20.61,18.77,20.56,15091073,18.680651147839,18.900747184927,17.2133442339194,18.854893843867,16455805.2381146,0.0,1.0
2016-02-04,20.79,21.13,20.02,20.04,8619922,19.0658192127429,19.3776219319508,18.3596777604191,18.3780190968431,9399448.1107963,0.0,1.0
2016-02-05,19.81,21.03,19.64,20.73,7201348,18.1670937279671,19.2859152498309,18.0111923683632,19.0107952034709,7852588.09230372,0.0,1.0
2016-02-08,18.22,19.1,17.5,19.09,14161933,16.7089574822595,17.5159762849153,16.0486693709957,17.5068056167033,15442640.2445491,0.0,1.0
2016-02-09,18.04,18.47,17.3,17.45,5093526,16.5438854544436,16.9382241875595,15.8652560067558,16.0028160299357,5554149.25308973,0.0,1.0
2016-02-10,17.97,19.16,17.97,18.48,13065102,16.4796907769596,17.5710002941873,16.4796907769596,16.9473948557715,14246619.4370739,0.0,1.0
2016-02-11,16.58,17.02,16.13,16.56,14129759,15.2049678954919,15.6084772968198,14.7922878259521,15.1866265590679,15407556.6505773,0.0,1.0
2016-02-12,18.35,18.41,17.33,17.47,6429230,16.8281761690155,16.8832001782875,15.8927680113918,16.0211573663597,7010645.08209876,0.0,1.0
2016-02-16,19.3492,19.46,18.77,19.16,6458011,17.7445093367583,17.8461203405472,17.2133442339194,17.5710002941873,7042028.83662424,0.0,1.0
2016-02-17,20.07,20.301,19.7,19.8,5766850,18.4055311014791,18.6173735371762,18.0662163776352,18.1579230597552,6288364.01741751,0.0,1.0
2016-02-18,19.75,20.2975,19.53,20.18,5135021,18.1120697186952,18.614163803302,17.9103150180312,18.5064084518111,5599396.77381642,0.0,1.0
2016-02-19,19.88,20.013,19.2501,19.51,4334455,18.2312884054511,18.3532582926707,17.6536280147774,17.8919736816072,4726433.12330223,0.0,1.0
2016-02-22,20.7,20.9199,20.51,20.55,4093551,18.9832831988349,19.1849461928168,18.809040502807,18.845723175655,4463743.43217936,0.0,1.0
2016-02-23,19.72,20.45,19.64,20.41,5058637,18.0845577140592,18.754016493535,18.0111923683632,18.717333820687,5516105.13330099,0.0,1.0
2016-02-24,19.69,19.81,18.47,18.94,6925465,18.0570457094232,18.1670937279671,16.9382241875595,17.3692455935234,7551756.14241472,0.0,1.0
2016-02-25,20.54,20.54,19.69,19.74,4331508,18.836552507443,18.836552507443,18.0570457094232,18.1028990504832,4723219.61701034,0.0,1.0
2016-02-26,20.81,21.3,20.58,20.95,5333937,19.0841605491669,19.5335232915548,18.873235180291,19.2125499041349,5816301.36070332,0.0,1.0
2016-02-29,20.18,21.11,20.18,20.84,4017998,18.5064084518111,19.3592805955268,18.5064084518111,19.1116725538029,4381357.94155483,0.0,1.0
2016-03-01,22.25,22.25,20.67,20.7,7150468,20.4047367716946,20.4047367716946,18.9557711941989,18.9832831988349,7797106.85710488,0.0,1.0
2016-03-02,22.75,22.75,22.06,22.11,6089685,20.8632701822944,20.8632701822944,20.2304940756666,20.2763474167266,6640393.98136023,0.0,1.0
2016-03-03,23.17,23.19,22.45,22.79,4845448,21.2484382471983,21.2667795836223,20.5881501359345,20.8999528551424,5283636.79503849,0.0,1.0
2016-03-04,23.41,23.75,22.96,23.64,6428042,21.4685342842863,21.7803370034942,21.0558542147464,21.6794596531622,7009349.64759764,0.0,1.0
2016-03-07,23.29,23.43,22.8,23.19,5590846,21.3584862657423,21.4868756207103,20.9091235233544,21.2667795836223,6096443.4332994,0.0,1.0
2016-03-08,22.2,22.94,22.1299,22.81,5315465,20.3588834306346,21.0375128783224,20.2945970464685,20.9182941915664,5796158.88081745,0.0,1.0
2016-03-09,22.29,22.5989,22.04,22.53,4411835,20.4414194445425,20.7247013856111,20.2121527392426,20.6615154816305,4810810.83516707,0.0,1.0
2016-03-10,22.24,23.0,21.46,22.74,7110061,20.3955661034826,21.0925368875944,19.6802539829467,20.8540995140824,7753045.72757111,0.0,1.0
2016-03-11,23.89,23.92,22.78,22.8,6007991,21.9087263584622,21.9362383630981,20.8907821869304,20.9091235233544,6551312.14118074,0.0,1.0
2016-03-14,23.6,23.81,23.2499,23.68,4125213,21.6427769803142,21.8353610127662,21.3217118862122,21.7161423260102,4498268.72441332,0.0,1.0
2016-03-15,23.5,23.55,22.95,23.3,3608270,21.5510702981942,21.5969236392542,21.0466835465344,21.3676569339543,3934576.97584073,0.0,1.0
2016-03-16,23.57,23.83,23.06,23.21,4591152,21.6152649756782,21.8537023491902,21.1475608968664,21.2851209200463,5006344.02408498,0.0,1.0
2016-03-17,24.41,24.62,23.17,23.4,5401812,22.385601105486,22.578185137938,21.2484382471983,21.4593636160743,5890314.50612625,0.0,1.0
2016-03-18,24.99,25.27,24.67,24.83,5023112,22.9174998617819,23.1742785717178,22.624038478998,22.7707691703899,5477367.49807227,0.0,1.0
2016-03-21,24.9,25.33,24.65,24.9,3277215,22.8349638478739,23.2293025809898,22.605697142574,22.8349638478739,3573583.65196614,0.0,1.0
2016-03-22,24.78,25.02,24.31,24.44,3449969,22.7249158293299,22.9450118664179,22.293894423366,22.413113110122,3761960.32856861,0.0,1.0
2016-03-23,24.27,24.73,24.23,24.67,2980530,22.2572117505181,22.6790624882699,22.2205290776701,22.624038478998,3250068.51311086,0.0,1.0
2016-03-24,23.8,23.83,23.22,23.75,3751133,21.8261903445542,21.8537023491902,21.2942915882583,21.7803370034942,4090359.51719698,0.0,1.0
2016-03-28,24.02,24.24,23.705,24.09,3076928,22.0279450452181,22.2296997458821,21.7390689965402,22.0921397227021,3355184.0813242,0.0,1.0
2016-03-29,24.44,24.44,23.48,23.73,3804594,22.413113110122,22.413113110122,21.5327289617703,21.7619956670702,4148655.16017975,0.0,1.0
2016-03-30,24.86,25.3,24.72,24.8,3569861,22.7982811750259,23.2017905763538,22.6698918200579,22.7432571657539,3892694.53160428,0.0,1.0
2016-03-31,24.77,25.077,24.6,24.7,3187951,22.7157451611179,22.9972846752263,22.559843801514,22.651550483634,3476247.23335793,0.0,1.0
2016-04-01,25.38,25.4401,24.1,24.35,4497980,23.2751559220498,23.3302716380039,22.1013103909141,22.330577096214,4904746.19299333,0.0,1.0
2016-04-04,24.98,25.42,24.83,25.33,2910845,22.9083291935699,23.3118385948978,22.7707691703899,23.2293025809898,3174081.68380999,0.0,1.0
2016-04-05,24.0,24.48,23.9,24.38,4206413,22.0096037087941,22.44979578297,21.9178970266742,22.35808910085,4586811.8906504,0.0,1.0
2016-04-06,24.48,24.5,23.74,23.98,3346761,22.44979578297,22.468137119394,21.7711663352822,21.9912623723701,3649418.91106865,0.0,1.0
2016-04-07,23.15,24.05,22.83,24.05,4590941,21.2300969107743,22.0554570498541,20.9366355279904,22.0554570498541,5006113.94270474,0.0,1.0
2016-04-08,23.45,24.06,23.3,23.61,4645397,21.5052169571343,22.0646277180661,21.3676569339543,21.6519476485262,5065494.56660381,0.0,1.0
2016-04-11,23.6,24.265,23.6,23.76,4493542,21.6427769803142,22.2526264164121,21.6427769803142,21.7895076717062,4899906.85097659,0.0,1.0
2016-04-12,24.48,24.55,23.54,23.78,4916607,22.44979578297,22.513990460454,21.5877529710422,21.8078490081302,5361230.92270183,0.0,1.0
2016-04-13,25.98,25.99,25.05,25.2,6837836,23.8253960147696,23.8345666829816,22.9725238710539,23.1100838942338,7456202.58189517,0.0,1.0
2016-04-14,26.13,26.4779,25.6563,25.77,4967466,23.9629560379496,24.282003585045,23.5285414847473,23.6328119823177,5416689.25880592,0.0,1.0
2016-04-15,25.96,26.347,25.8022,26.22,3825857,23.8070546783456,24.16195953815,23.6623415339603,24.0454920518576,4171841.03879674,0.0,1.0
2016-04-18,26.51,26.55,25.65,25.65,3974469,24.3114414300055,24.3481241028535,23.5227639637737,23.5227639637737,4333892.47993989,0.0,1.0
2016-04-19,27.24,27.3034,26.7,26.75,4189472,24.9809002094813,25.0390422459454,24.4856841260335,24.5315374670935,4568338.86381269,0.0,1.0
2016-04-20,27.81,27.98,27.27,27.35,4358578,25.5036282975652,25.6595296571692,25.0084122141173,25.0817775598133,4752737.64053297,0.0,1.0
2016-04-21,27.03,28.07,26.875,28.0,4304550,24.7883161770294,25.7420656710771,24.6461708197434,25.6778709935931,4693823.72199286,0.0,1.0
2016-04-22,27.64,27.76,26.99,27.0,3731608,25.3477269379612,25.4577749565052,24.7516335041814,24.7608041723934,4069068.81127606,0.0,1.0
2016-04-25,27.46,27.52,26.93,27.39,2637967,25.1826549101453,25.2376789194173,24.6966094949094,25.1184602326613,2876526.48533165,0.0,1.0
2016-04-26,27.87,28.0,27.45,27.61,2906070,25.5586523068372,25.6778709935931,25.1734842419333,25.3202149333252,3168874.8658447,0.0,1.0
2016-04-27,28.08,28.28,27.61,27.98,3966802,25.7512363392891,25.9346497035291,25.3202149333252,25.6595296571692,4325532.12950221,0.0,1.0
2016-04-28,27.24,28.11,27.0,27.56,3489448,24.9809002094813,25.7787483439251,24.7608041723934,25.2743615922653,3805009.53620252,0.0,1.0
2016-04-29,26.72,27.12,26.15,26.89,4633239,24.5040254624575,24.8708521909374,23.9812973743736,24.6599268220614,5052237.08119605,0.0,1.0
2016-05-02,27.55,27.63,26.74,26.94,3382364,25.2651909240533,25.3385562697492,24.5223667988815,24.7057801631214,3688241.60007774,0.0,1.0
2016-05-03,26.55,26.95,25.909,26.95,3967081,24.3481241028535,24.7149508313334,23.7602842704645,24.7149508313334,4325836.36033202,0.0,1.0
2016-05-04,26.1,26.3699,25.66,26.0,3694722,23.9354440333136,24.1829603683554,23.5319346319857,23.8437373511936,4028847.09662309,0.0,1.0
2016-05-05,26.07,26.48,25.89,26.36,3029313,23.9079320286776,24.2839294253695,23.7428600008617,24.1738814068255,3303263.11013727,0.0,1.0
2016-05-06,26.45,26.51,25.5,25.52,3351693,24.2564174207335,24.3114414300055,23.3852039405938,23.4035452770178,3654796.92702778,0.0,1.0
2016-05-09,26.43,26.77,26.11,26.37,2488932,24.2380760843095,24.5498788035174,23.9446147015256,24.1830520750375,2714013.79099491,0.0,1.0
2016-05-10,27.43,27.47,26.75,26.81,3461440,25.1551429055093,25.1918255783573,24.5315374670935,24.5865614763654,3774468.68644922,0.0,1.0
2016-05-11,26.58,27.42,26.55,27.28,2610926,24.3756361074895,25.1459722372973,24.3481241028535,25.0175828823293,2847040.08436839,0.0,1.0
2016-05-12,26.66,27.11,26.15,26.93,3591020,24.4490014531855,24.8616815227254,23.9812973743736,24.6966094949094,3915767.00518075,0.0,1.0
2016-05-13,25.79,26.91,25.61,26.65,3902117,23.6511533187417,24.6782681584854,23.4860812909257,24.4398307849735,4254997.46561002,0.0,1.0
2016-05-16,26.19,26.495,25.79,25.85,3380833,24.0179800472216,24.2976854276875,23.6511533187417,23.7061773280137,3686572.14702961,0.0,1.0
2016-05-17,25.61,26.24,25.37,26.2,3719962,23.4860812909257,24.0638333882816,23.2659852538378,24.0271507154336,4056369.62760615,0.0,1.0
2016-05-18,26.75,26.89,25.45,25.47,6803578,24.5315374670935,24.6599268220614,23.3393505995338,23.3576919359578,7418846.52538098,0.0,1.0
2016-05-19,26.07,26.68,25.53,26.41,5103821,23.9079320286776,24.4673427896095,23.4127159452298,24.2197347478855,5565375.26166623,0.0,1.0
2016-05-20,26.54,26.95,26.34,26.5,3278712,24.3389534346415,24.7149508313334,24.1555400704016,24.3022707617935,3575216.0302895,0.0,1.0
2016-05-23,26.5,26.73,26.22,26.47,2008799,24.3022707617935,24.5131961306695,24.0454920518576,24.2747587571575,2190460.88416107,0.0,1.0
2016-05-24,27.71,27.88,26.9,26.99,4551226,25.4119216154452,25.5678229750492,24.6690974902734,24.7516335041814,4962807.39286353,0.0,1.0
2016-05-25,28.37,28.78,28.11,28.16,4650163,26.0171857174371,26.393183114129,25.7787483439251,25.8246016849851,5070691.57067138,0.0,1.0
2016-05-26,28.01,28.72,27.9208,28.72,4442576,25.6870416618051,26.338159104857,25.6052393013541,26.338159104857,4844331.83853276,0.0,1.0
2016-05-27,28.54,28.58,28.05,28.15,2785294,26.173087077041,26.209769749889,25.7237243346531,25.8154310167731,3037176.71996478,0.0,1.0
2016-05-31,28.38,28.95,28.1101,28.93,4536891,26.0263563856491,26.5490844737329,25.7788400506072,26.5307431373089,4947176.03463681,0.0,1.0
2016-06-01,28.59,28.66,27.55,27.88,3271474,26.218940418101,26.283135095585,25.2651909240533,25.5678229750492,3567323.47564389,0.0,1.0
2016-06-02,28.8,28.815,28.135,28.32,2550931,26.411524450553,26.425280452871,25.8016750144551,25.9713323763771,2781619.55162955,0.0,1.0
2016-06-03,27.83,27.99,26.94,27.68,5115528,25.5219696339892,25.6687003253811,24.7057801631214,25.3844096108092,5578140.96175412,0.0,1.0
2016-06-06,28.22,28.56,27.87,27.92,2911248,25.8796256942571,26.191428413465,25.5586523068372,25.6045056478972,3174521.12834194,0.0,1.0
2016-06-07,28.06,28.5,28.02,28.33,2130457,25.7328950028651,26.136404404193,25.6962123300171,25.9805030445891,2323120.79201909,0.0,1.0
2016-06-08,28.29,28.32,27.99,28.16,2654004,25.9438203717411,25.9713323763771,25.6687003253811,25.8246016849851,2894013.76066347,0.0,1.0
2016-06-09,27.72,27.86,27.37,27.78,3474591,25.4210922836572,25.5494816386252,25.1001188962373,25.4761162929292,3788808.97190715,0.0,1.0
2016-06-10,26.72,27.04,26.45,26.92,4598751,24.5040254624575,24.7974868452414,24.2564174207335,24.6874388266974,5014630.22507309,0.0,1.0
2016-06-13,26.0,27.02,26.0,26.38,4299847,23.8437373511936,24.7791455088174,23.8437373511936,24.1922227432495,4688695.41520946,0.0,1.0
2016-06-14,25.15,26.1323,24.7,25.85,5795067,23.0642305531738,23.9650652916384,22.651550483634,23.7061773280137,6319132.76768491,0.0,1.0
2016-06-15,25.15,25.9,25.07,25.35,4520643,23.0642305531738,23.7520306690737,22.9908652074779,23.2476439174138,4929458.67792476,0.0,1.0
2016-06-16,25.33,25.37,24.17,24.71,4880071,23.2293025809898,23.2659852538378,22.1655050683981,22.660721151846,5321390.85962747,0.0,1.0
2016-06-17,25.15,25.51,24.87,25.47,3413629,23.0642305531738,23.3943746088058,22.8074518432379,23.3576919359578,3722333.99037828,0.0,1.0
2016-06-20,25.63,26.69,25.605,26.38,4201243,23.5044226273497,24.4765134578215,23.4814959568197,24.1922227432495,4581174.35161782,0.0,1.0
2016-06-21,25.94,26.12,25.61,25.82,2633710,23.7887133419217,23.9537853697376,23.4860812909257,23.6786653233777,2871884.51170269,0.0,1.0
2016-06-22,25.81,26.43,25.78,25.92,3006150,23.6694946551657,24.2380760843095,23.6419826505297,23.7703720054977,3278005.40866498,0.0,1.0
2016-06-23,27.34,27.35,26.59,26.6,4453969,25.0726068916013,25.0817775598133,24.3848067757015,24.3939774439135,4856755.14263299,0.0,1.0
2016-06-24,23.38,25.015,23.34,23.35,10555104,21.4410222796503,22.9404265323119,21.4043396068023,21.4135102750143,11509634.5827791,0.0,1.0
2016-06-27,21.49,22.74,21.14,22.7,8148459,19.7077659875827,20.8540995140824,19.3867926001628,20.8174168412344,8885349.25878114,0.0,1.0
2016-06-28,23.03,23.06,22.11,22.6,7685995,21.1200488922304,21.1475608968664,20.2763474167266,20.7257101591145,8381063.21406848,0.0,1.0
2016-06-29,24.52,24.55,23.46,23.46,8606902,22.486478455818,22.513990460454,21.5143876253463,21.5143876253463,9385250.67207207,0.0,1.0
2016-06-30,25.46,25.48,24.39,24.74,6703668,23.3485212677458,23.3668626041698,22.367259769062,22.6882331564819,7309901.3561846,0.0,1.0
2016-07-01,25.18,25.66,25.0613,25.22,3726133,23.0917425578098,23.5319346319857,22.9828867261334,23.1284252306578,4063098.69015355,0.0,1.0
2016-07-05,24.28,24.66,23.93,24.57,4400986,22.2663824187301,22.614867810786,21.9454090313101,22.532331796878,4798980.72666329,0.0,1.0
2016-07-06,24.42,24.48,23.55,23.85,4484187,22.394771773698,22.44979578297,21.5969236392542,21.8720436856142,4889705.84949694,0.0,1.0
2016-07-07,24.5,24.97,24.162,24.59,3746462,22.468137119394,22.8991585253579,22.1581685338285,22.550673133302,4085266.10427219,0.0,1.0
2016-07-08,25.78,25.9,25.28,25.31,5617977,23.6419826505297,23.7520306690737,23.1834492399298,23.2109612445658,6126027.97324001,0.0,1.0
2016-07-11,26.23,26.47,26.03,26.11,3896615,24.0546627200696,24.2747587571575,23.8712493558296,23.9446147015256,4248997.9027943,0.0,1.0
2016-07-12,27.14,27.23,26.6999,26.78,3812558,24.8891935273614,24.9717295412693,24.4855924193513,24.5590494717294,4157339.36924269,0.0,1.0
2016-07-13,27.19,27.3,26.85,27.05,2869536,24.9350468684213,25.0359242187533,24.6232441492134,24.8066575134534,3129036.98363651,0.0,1.0
2016-07-14,27.83,28.57,27.704,28.44,4237524,25.5219696339892,26.200599081677,25.406419214518,26.081380394921,4620736.35425633,0.0,1.0
2016-07-15,27.67,28.27,27.29,28.21,3288440,25.3752389425972,25.9254790353171,25.0267535505413,25.8704550260451,3585823.76330865,0.0,1.0
2016-07-18,27.9,28.04,27.65,27.73,2083186,25.5861643114732,25.7145536664411,25.3568976061732,25.4302629518692,2271574.92981227,0.0,1.0
2016-07-19,28.08,28.08,27.58,27.61,1961154,25.7512363392891,25.7512363392891,25.2927029286892,25.3202149333252,2138507.19998169,0.0,1.0
2016-07-20,28.27,28.39,27.9,28.3,2275008,25.9254790353171,26.0355270538611,25.5861643114732,25.9529910399531,2480743.98441731,0.0,1.0
2016-07-21,27.94,28.33,27.81,28.3,2568331,25.6228469843212,25.9805030445891,25.5036282975652,25.9529910399531,2800593.08725178,0.0,1.0
2016-07-22,28.43,28.49,27.91,28.04,2092667,26.072209726709,26.127233735981,25.5953349796852,25.7145536664411,2281913.32586023,0.0,1.0
2016-07-25,28.23,28.47,28.04,28.27,1950540,25.8887963624691,26.108892399557,25.7145536664411,25.9254790353171,2126933.34325213,0.0,1.0
2016-07-26,28.37,28.47,28.0,28.16,2784569,26.0171857174371,26.108892399557,25.6778709935931,25.8246016849851,3036386.15598052,0.0,1.0
2016-07-27,28.23,28.45,27.99,28.32,3305340,25.8887963624691,26.090551063133,25.6687003253811,25.9713323763771,3604252.08239,0.0,1.0
2016-07-28,28.52,28.68,27.83,28.05,2591866,26.154745740617,26.301476432009,25.5219696339892,25.7237243346531,2826256.42983047,0.0,1.0
2016-07-29,28.37,28.73,28.17,28.26,2175556,26.0171857174371,26.347329773069,25.8337723531971,25.9163083671051,2372298.23357236,0.0,1.0
2016-08-01,28.2,28.73,28.03,28.4,2496253,25.8612843578331,26.347329773069,25.7053829982291,26.044697722073,2721996.85158631,0.0,1.0
2016-08-02,27.47,28.22,27.26,27.97,2649125,25.1918255783573,25.8796256942571,24.9992415459053,25.6503589889572,2888693.53765767,0.0,1.0
2016-08-03,28.13,28.14,27.28,27.28,1922738,25.7970896803491,25.8062603485611,25.0175828823293,25.0175828823293,2096617.12271367,0.0,1.0
2016-08-04,28.05,28.26,27.83,28.09,1370059,25.7237243346531,25.9163083671051,25.5219696339892,25.7604070075011,1493957.65753211,0.0,1.0
2016-08-05,29.44,29.45,28.53,28.65,4360187,26.9984472161208,27.0076178843328,26.163916408829,26.273964427373,4754492.14736149,0.0,1.0
2016-08-08,29.44,29.75,29.3,29.62,3189087,26.9984472161208,27.2827379306927,26.8700578611528,27.1635192439368,3477485.96533878,0.0,1.0
2016-08-09,29.56,29.67,29.36,29.55,2207197,27.1084952346648,27.2093725849967,26.9250818704248,27.0993245664528,2406800.62671161,0.0,1.0
2016-08-10,28.99,29.62,28.86,29.59,2103742,26.5857671465809,27.1635192439368,26.4665484598249,27.1360072393008,2293989.87224047,0.0,1.0
2016-08-11,29.07,29.4177,28.88,29.27,1786416,26.6591324922769,26.977996626008,26.4848897962489,26.8425458565168,1947967.10414506,0.0,1.0
2016-08-12,28.94,29.04,28.57,28.71,2218659,26.5399138055209,26.6316204876409,26.200599081677,26.328988436645,2419299.17069449,0.0,1.0
2016-08-15,29.39,29.489,29.1,29.21,2001524,26.9525938750608,27.0433834903596,26.6866444969129,26.7875218472449,2182527.98349143,0.0,1.0
2016-08-16,29.06,29.31,29.001,29.17,2168860,26.6499618240649,26.8792285293648,26.5958548816141,26.7508391743969,2364996.69365705,0.0,1.0
2016-08-17,29.3,29.37,28.85,29.13,2157346,26.8700578611528,26.9342525386368,26.4573777916129,26.7141565015489,2352441.44715392,0.0,1.0
2016-08-18,29.29,29.42,29.01,29.33,1843906,26.8608871929408,26.9801058796968,26.6041084830049,26.8975698657888,2010656.10201414,0.0,1.0
2016-08-19,29.14,29.22,28.72,29.05,1954090,26.7233271697609,26.7966925154568,26.338159104857,26.6407911558529,2130804.3806923,0.0,1.0
2016-08-22,29.26,29.3,28.88,29.14,1648241,26.8333751883048,26.8700578611528,26.4848897962489,26.7233271697609,1797296.51307599,0.0,1.0
2016-08-23,29.4,29.8,29.4,29.55,2065552,26.9617645432728,27.3285912717527,26.9617645432728,27.0993245664528,2252346.23284892,0.0,1.0
2016-08-24,29.2,29.58,29.0751,29.4,1513003,26.7783511790329,27.1268365710888,26.663809533065,26.9617645432728,1649828.52396798,0.0,1.0
2016-08-25,29.42,29.6,29.05,29.19,1535698,26.9801058796968,27.1451779075128,26.6407911558529,26.7691805108209,1674575.90275801,0.0,1.0
2016-08-26,29.48,30.13,29.001,29.72,4744604,27.0351298889688,27.6312233227486,26.5958548816141,27.2552259260567,5173673.16134374,0.0,1.0
2016-08-29,30.21,30.47,29.51,29.67,2707961,27.7045886684446,27.9430260419565,27.0626418936048,27.2093725849967,2952850.25845478,0.0,1.0
2016-08-30,30.86,30.88,30.2,30.44,3207545,28.3006821022244,28.3190234386484,27.6954180002326,27.9155140373206,3497613.1791615,0.0,1.0
2016-08-31,30.92,30.99,30.27,30.83,2922474,28.3557061114964,28.4199007889804,27.7596126777166,28.2731700975885,3186762.33011752,0.0,1.0
2016-09-01,30.64,31.2,30.03,31.02,3511724,28.0989274015605,28.6124848214324,27.5395166406287,28.4474127936164,3829300.0235313,0.0,1.0
2016-09-02,31.18,31.4,30.77,30.85,3016660,28.5941434850084,28.7958981856723,28.2181460883165,28.2915114340125,3289465.86035404,0.0,1.0
2016-09-06,31.06,31.3,30.46,31.26,2888541,28.4840954664644,28.7041915035523,27.9338553737445,28.6675088307043,3149760.66435492,0.0,1.0
2016-09-07,31.26,31.305,30.67,30.86,2033415,28.6675088307043,28.7087768376583,28.1264394061965,28.3006821022244,2217302.98490113,0.0,1.0
2016-09-08,31.1,31.3542,30.96,31.15,2376341,28.5207781393124,28.7538965252614,28.3923887843444,28.5666314803724,2591240.83988901,0.0,1.0
2016-09-09,29.21,30.83,29.2,30.83,5499611,26.7875218472449,28.2731700975885,26.7783511790329,28.2731700975885,5996957.77108707,0.0,1.0
2016-09-12,30.18,30.45,28.46,28.64,4479876,27.6770766638086,27.9246847055325,26.099721731345,26.264793759161,4885004.99248156,0.0,1.0
2016-09-13,28.7,29.44,28.3648,29.36,5178257,26.319817768433,26.9984472161208,26.0124169699668,26.9250818704248,5646542.73853843,0.0,1.0
2016-09-14,28.43,29.17,28.23,28.76,3523176,26.072209726709,26.7508391743969,25.8887963624691,26.374841777705,3841787.66318337,0.0,1.0
2016-09-15,29.01,29.2,28.1499,28.48,3455817,26.6041084830049,26.7783511790329,25.815339310091,26.118063067769,3768337.18123061,0.0,1.0
2016-09-16,28.3,28.767,28.04,28.66,2491297,25.9529910399531,26.3812612454534,25.7145536664411,26.283135095585,2716592.66523322,0.0,1.0
2016-09-19,28.79,29.22,28.49,28.86,2463021,26.402353782341,26.7966925154568,26.127233735981,26.4665484598249,2685759.57941401,0.0,1.0
2016-09-20,28.81,29.46,28.76,29.18,1801373,26.4206951187649,27.0167885525448,26.374841777705,26.7600098426089,1964276.71174861,0.0,1.0
2016-09-21,29.57,29.65,28.69,29.21,5461849,27.1176659028768,27.1910312485727,26.310647100221,26.7875218472449,5955780.83705451,0.0,1.0
2016-09-22,30.11,30.31,29.89,30.0,3535497,27.6128819863246,27.7962953505646,27.4111272856607,27.5120046359927,3855222.88918345,0.0,1.0
2016-09-23,29.7,30.08,29.67,29.86,2015159,27.2368845896327,27.5853699816886,27.2093725849967,27.3836152810247,2197396.03856092,0.0,1.0
2016-09-26,28.79,29.36,28.65,29.21,2614739,26.402353782341,26.9250818704248,26.273964427373,26.7875218472449,2851197.90570905,0.0,1.0
2016-09-27,29.11,29.27,28.39,28.62,2569229,26.6958151651249,26.8425458565168,26.0355270538611,26.246452422737,2801572.29615918,0.0,1.0
2016-09-28,29.63,29.67,28.7799,29.41,2655505,27.1726899121487,27.2093725849967,26.3930914074468,26.9709352114848,2895650.50071916,0.0,1.0
2016-09-29,28.42,29.77,28.115,29.54,4836274,26.063039058497,27.3010792671167,25.7833336780311,27.0901538982408,5273633.16194663,0.0,1.0
2016-09-30,29.15,29.53,28.61,28.92,3627703,26.7324978379729,27.0809832300288,26.237281754525,26.5215724690969,3955767.36191812,0.0,1.0
2016-10-03,28.56,29.0461,28.4,28.94,2348607,26.191428413465,26.6372145952502,26.044697722073,26.5399138055209,2560998.76880011,0.0,1.0
2016-10-04,28.57,29.01,28.31,28.77,4068875,26.200599081677,26.6041084830049,25.9621617081651,26.384012445917,4436835.9054544,0.0,1.0
2016-10-05,29.07,29.27,28.83,28.83,2761096,26.6591324922769,26.8425458565168,26.4390364551889,26.4390364551889,3010790.4202529,0.0,1.0
2016-10-06,29.13,29.21,28.619,29.11,1791125,26.7141565015489,26.7875218472449,26.2455353559158,26.6958151651249,1953101.95352696,0.0,1.0
2016-10-07,29.04,29.44,28.59,29.2,2886122,26.6316204876409,26.9984472161208,26.218940418101,26.7783511790329,3147122.9067302,0.0,1.0
2016-10-10,29.44,29.7246,29.4,29.52,1760151,26.9984472161208,27.2594444334342,26.9617645432728,27.0718125618168,1919326.87925322,0.0,1.0
2016-10-11,28.54,29.36,28.18,29.29,3414941,26.173087077041,26.9250818704248,25.8429430214091,26.8608871929408,3723764.63858151,0.0,1.0
2016-10-12,28.9,29.12,28.525,28.73,1844244,26.5032311326729,26.7049858333369,26.159331074723,26.347329773069,2011024.66839577,0.0,1.0
2016-10-13,28.33,28.44,27.58,28.25,3824818,25.9805030445891,26.081380394921,25.2927029286892,25.9071376988931,4170708.0788248,0.0,1.0
2016-10-14,28.57,29.31,28.43,29.18,3730939,26.200599081677,26.8792285293648,26.072209726709,26.7600098426089,4068339.31154438,0.0,1.0
2016-10-17,28.32,28.84,28.21,28.65,1868332,25.9713323763771,26.4482071234009,25.8704550260451,26.273964427373,2037291.02046866,0.0,1.0
2016-10-18,28.86,29.1,28.66,29.05,2290011,26.4665484598249,26.6866444969129,26.283135095585,26.6407911558529,2497103.75194262,0.0,1.0
2016-10-19,29.46,29.64,28.99,29.13,2690649,27.0167885525448,27.1818605803607,26.5857671465809,26.7141565015489,2933972.68094374,0.0,1.0
2016-10-20,29.31,29.9,29.08,29.39,2389118,26.8792285293648,27.4202979538727,26.6683031604889,26.9525938750608,2605173.30337437,0.0,1.0
2016-10-21,29.43,29.47,28.76,28.93,1882617,26.9892765479088,27.0259592207568,26.374841777705,26.5307431373089,2052867.85704128,0.0,1.0
2016-10-24,29.68,30.15,29.65,29.85,2638087,27.2185432532087,27.6495646591726,27.1910312485727,27.3744446128127,2876657.33730146,0.0,1.0
2016-10-25,29.48,29.76,29.2947,29.65,1886999,27.0351298889688,27.2919085989047,26.8651974070005,27.1910312485727,2057646.13480545,0.0,1.0
2016-10-26,29.54,29.696,29.065,29.17,1669991,27.0901538982408,27.2332163223479,26.6545471581709,26.7508391743969,1821013.43260377,0.0,1.0
2016-10-27,29.19,29.82,29.1,29.81,2256506,26.7691805108209,27.3469326081767,26.6866444969129,27.3377619399647,2460568.791539,0.0,1.0
2016-10-28,29.08,29.68,28.63,29.43,3490576,26.6683031604889,27.2185432532087,26.255623090949,26.9892765479088,3806239.54471872,0.0,1.0
2016-10-31,29.36,29.55,29.22,29.35,1873456,26.9250818704248,27.0993245664528,26.7966925154568,26.9159112022128,2042878.39957948,0.0,1.0
2016-11-01,28.63,29.59,28.11,29.54,3410597,26.255623090949,27.1360072393008,25.7787483439251,27.0901538982408,3719027.79727444,0.0,1.0
2016-11-02,27.86,28.49,27.65,28.33,3184825,25.5494816386252,26.127233735981,25.3568976061732,25.9805030445891,3472838.53954442,0.0,1.0
2016-11-03,27.82,28.42,27.68,28.01,2262536,25.5127989657772,26.063039058497,25.3844096108092,25.6870416618051,2467144.10302188,0.0,1.0
2016-11-04,27.66,28.27,27.4246,27.84,2552875,25.3660682743852,25.9254790353171,25.1501907446748,25.5311403022012,2783739.35354045,0.0,1.0
2016-11-07,29.5,29.58,28.83,28.97,3960126,27.0534712253928,27.1268365710888,26.4390364551889,26.5674258101569,4318252.39824853,0.0,1.0
2016-11-08,29.77,30.05,28.98,29.29,3561779,27.3010792671167,27.5578579770526,26.5765964783689,26.8608871929408,3883881.65143767,0.0,1.0
2016-11-09,31.83,32.22,29.7001,30.51,11115894,29.1902369187882,29.5478929790561,27.2369762963149,27.9797087148045,12121138.5506866,0.0,1.0
2016-11-10,33.72,34.13,32.32,32.78,11222998,30.9234932108557,31.2994906075477,29.6395996611761,30.061450398928,12237928.2954731,0.0,1.0
2016-11-11,34.05,34.12,33.12,33.24,5841624,31.2261252618517,31.2903199393356,30.3732531181359,30.4833011366799,6369900.06067134,0.0,1.0
2016-11-14,35.75,35.94,34.481,34.57,8069020,32.7851388578912,32.9593815539192,31.6213810617888,31.7030000088755,8798726.34520099,0.0,1.0
2016-11-15,35.66,35.74,34.63,35.22,5115619,32.7026028439833,32.7759681896793,31.7580240181475,32.2990934426554,5578240.19116456,0.0,1.0
2016-11-16,34.86,35.16,34.5301,34.84,3681075,31.9689493870235,32.2440694333834,31.6664090427097,31.9506080505995,4013965.95635661,0.0,1.0
2016-11-17,35.75,36.0,34.79,34.97,3719481,32.7851388578912,33.0144055631912,31.9047547095395,32.0698267373554,4055845.12929383,0.0,1.0
2016-11-18,35.99,36.12,35.61,35.95,2970184,33.0052348949792,33.1244535817352,32.6567495029233,32.9685522221312,3238786.89244721,0.0,1.0
2016-11-21,36.28,36.49,35.8,36.36,3630888,33.2711842731271,33.4637683055791,32.8309921989512,33.3445496188231,3959240.39128347,0.0,1.0
2016-11-22,36.61,36.79,36.0,36.79,2888338,33.573816324123,33.738888351939,33.0144055631912,33.738888351939,3149539.30643934,0.0,1.0
2016-11-23,36.93,36.945,36.07,36.61,3530576,33.867277706907,33.881033709225,33.0786002406752,33.573816324123,3849856.86798821,0.0,1.0
2016-11-25,37.18,37.18,36.88,37.04,1122556,34.0965444122069,34.0965444122069,33.821424365847,33.9681550572389,1224072.19850285,0.0,1.0
2016-11-28,36.2,37.07,35.99,36.67,3052457,33.1978189274311,33.9956670618749,33.0052348949792,33.628840333395,3328500.093381,0.0,1.0
2016-11-29,36.48,36.809,36.18,36.21,2526342,33.4545976373671,33.7563126215418,33.1794775910071,33.2069895956431,2754806.89258271,0.0,1.0
2016-11-30,37.01,37.56,36.75,37.5,3594768,33.9406430526029,34.4450298042628,33.702205679091,34.3900057949908,3919853.94837111,0.0,1.0
2016-12-01,37.66,38.04,37.08,37.41,3881661,34.5367364863828,34.8852218784387,34.0048377300869,34.3074697810828,4232691.56649,0.0,1.0
2016-12-02,37.17,37.59,36.89,37.31,2907091,34.0873737439949,34.4725418088988,33.830595034059,34.2157630989629,3169988.19802115,0.0,1.0
2016-12-05,38.44,38.57,37.81,37.85,3818635,35.2520486069186,35.3712672936746,34.6742965095628,34.7109791824107,4163965.93108042,0.0,1.0
2016-12-06,39.3,39.3,38.31,38.75,3398385,36.0407260731504,36.0407260731504,35.1328299201626,35.5363393214905,3705711.42848026,0.0,1.0
2016-12-07,41.23,41.32,39.22,39.38,5706643,37.8106650380659,37.8932010519739,35.9673607274544,36.1140914188464,6222712.31286535,0.0,1.0
2016-12-08,42.25,42.83,41.17,41.57,7867726,38.7460731956897,39.2779719519855,37.7556410287939,38.1224677572738,8579228.70844571,0.0,1.0
2016-12-09,42.42,42.42,41.68,42.28,4521294,38.9019745552936,38.9019745552936,38.2233451076058,38.7735852003257,4930168.54986097,0.0,1.0
2016-12-12,41.62,42.54,41.18,42.16,4181008,38.1683210983338,39.0120225738376,37.7648116970059,38.6635371817817,4559109.43820886,0.0,1.0
2016-12-13,41.79,42.41,41.07,41.89,5246263,38.3242224579378,38.8928038870816,37.6639343466739,38.4159291400577,5720698.73069506,0.0,1.0
2016-12-14,40.89,42.56,40.48,41.14,9009629,37.498862318858,39.0303639102616,37.1228649221661,37.7281290241579,9824397.51578094,0.0,1.0
2016-12-15,41.63,42.55,41.03,41.72,6073506,38.1774917665458,39.0211932420496,37.627251673826,38.2600277804538,6622751.86453079,0.0,1.0
2016-12-16,41.09,42.04,40.89,41.96,4594414,37.6822756830979,38.5534891632377,37.498862318858,38.4801238175417,5009901.01679761,0.0,1.0
2016-12-19,41.44,41.48,40.64,41.34,2966972,38.0032490705179,38.0399317433658,37.2695956135581,37.9115423883979,3235284.42138867,0.0,1.0
2016-12-20,42.44,42.47,41.84,42.0,2938935,38.9203158917176,38.9478278963536,38.3700757989978,38.5168064903897,3204711.949076,0.0,1.0
2016-12-21,42.0,42.4,42.0,42.35,2410885,38.5168064903897,38.8836332188696,38.5168064903897,38.8377798778096,2628908.76026455,0.0,1.0
2016-12-22,41.63,42.06,41.18,42.0,2291593,38.1774917665458,38.5718304996617,37.7648116970059,38.5168064903897,2498828.81707793,0.0,1.0
2016-12-23,41.83,41.89,41.4301,41.59,1260480,38.3609051307858,38.4159291400577,37.994170108988,38.1408090936978,1374469.0908684,0.0,1.0
2016-12-27,42.06,42.25,41.9501,42.1,1362599,38.5718304996617,38.7460731956897,38.4710448560119,38.6085131725097,1485823.02674234,0.0,1.0
2016-12-28,40.95,42.35,40.82,42.35,2485399,37.55388632813,38.8377798778096,37.434667641374,38.8377798778096,2710161.29091713,0.0,1.0
2016-12-29,40.55,41.3,40.2,40.83,1840853,37.1870595996501,37.8748597155499,36.8660862122302,37.443838309586,2007327.0098156,0.0,1.0
2016-12-30,40.9,41.18,40.44,40.71,2403076,37.50803298707,37.7648116970059,37.0861822493181,37.333790291042,2620393.56832926,0.0,1.0
2017-01-03,41.96,42.62,41.09,42.0,3802608,38.4801238175417,39.0853879195336,37.6822756830979,38.5168064903897,4146489.56007942,0.0,1.0
2017-01-04,43.27,43.42,42.12,42.12,4445320,39.6814813533134,39.8190413764934,38.6268545089337,38.6268545089337,4847323.98690904,0.0,1.0
2017-01-05,42.64,43.16,41.66,43.01,3979354,39.1037292559576,39.5806040029814,38.2050037711818,39.4430439798015,4339219.24554417,0.0,1.0
2017-01-06,43.02,43.48,42.49,42.96,3214087,39.4522146480135,39.8740653857654,38.9661692327776,39.3971906387415,3504746.79238222,0.0,1.0
2017-01-09,42.2,42.83,42.05,42.55,3350049,38.7002198546297,39.2779719519855,38.5626598314497,39.0211932420496,3653004.2550414,0.0,1.0
2017-01-10,42.24,42.97,41.805,42.25,3110021,38.7369025274777,39.4063613069535,38.3379784602558,38.7460731956897,3391269.78329813,0.0,1.0
2017-01-11,42.59,42.59,41.61,42.25,4672363,39.0578759148976,39.0578759148976,38.1591504301218,38.7460731956897,5094899.18508595,0.0,1.0
2017-01-12,42.05,42.22,40.93,42.04,4433820,38.5626598314497,38.7185611910537,37.535544991706,38.5534891632377,4834784.00646906,0.0,1.0
2017-01-13,42.44,43.48,42.0543,42.5,4966239,38.9203158917176,39.8740653857654,38.5666032187809,38.9753399009896,5415351.29741463,0.0,1.0
2017-01-17,40.65,41.9,40.38,41.85,4876189,37.2787662817701,38.4250998082697,37.0311582400461,38.3792464672098,5317157.79840416,0.0,1.0
2017-01-18,41.35,41.3599,40.082,41.06,3288295,37.9207130566099,37.9297920181398,36.7578723273286,37.654763678462,3585665.65051179,0.0,1.0
2017-01-19,40.59,41.55,40.226,41.45,3629327,37.2237422724981,38.1041264208498,36.8899299495814,38.0124197387299,3957538.22524287,0.0,1.0
2017-01-20,41.1,41.371,40.71,41.0,3392368,37.6914463513099,37.9399714598551,37.333790291042,37.59973966919,3699150.29262745,0.0,1.0
2017-01-23,40.9,41.36,40.3701,40.94,2462511,37.50803298707,37.9298837248219,37.0220792785162,37.544715659918,2685203.45854233,0.0,1.0
2017-01-24,41.95,42.28,40.88,41.18,3675123,38.4709531493297,38.7735852003257,37.489691650646,37.7648116970059,4007475.69865412,0.0,1.0
2017-01-25,43.3,43.375,42.55,42.98,3709871,39.7089933579494,39.7777733695394,39.0211932420496,39.4155319751655,4045366.06737833,0.0,1.0
2017-01-26,43.43,43.72,43.08,43.42,3375651,39.8282120447054,40.0941614228533,39.5072386572855,39.8190413764934,3680921.52280004,0.0,1.0
2017-01-27,42.75,43.41,42.59,43.38,2248976,39.2046066062895,39.8098707082814,39.0578759148976,39.7823587036454,2452357.83043353,0.0,1.0
2017-01-30,42.01,42.1099,41.08,42.05,3559176,38.5259771586017,38.6175921340396,37.6731050148859,38.5626598314497,3881043.25412591,0.0,1.0
2017-01-31,41.5,42.19,41.045,41.52,3050382,38.0582730797898,38.6910491864177,37.641007676144,38.0766144162138,3326237.4447364,0.0,1.0
2017-02-01,41.24,42.62,41.02,42.18,3538303,37.8198357062779,39.0853879195336,37.618081005614,38.6818785182057,3858282.6444108,0.0,1.0
2017-02-02,41.25,41.63,40.45,40.9,2154952,37.8290063744899,38.1774917665458,37.0953529175301,37.50803298707,2349830.95035624,0.0,1.0
2017-02-03,43.28,43.44,42.38,42.68,5769038,39.6906520215254,39.8373827129174,38.8652918824456,39.1404119288056,6290749.88500035,0.0,1.0
2017-02-06,42.88,43.56,42.69,42.7,2815078,39.3238252930455,39.9474307314613,39.1495825970175,39.1587532652295,3069654.17887125,0.0,1.0
2017-02-07,42.67,43.43,42.52,43.29,2839143,39.1312412605936,39.8282120447054,38.9936812374136,39.6998226897374,3095895.45098326,0.0,1.0
2017-02-08,42.25,42.41,41.74,42.32,2577078,38.7460731956897,38.8928038870816,38.2783691168778,38.8102678731736,2810131.10541774,0.0,1.0
2017-02-09,43.56,43.69,42.48,42.62,3606138,39.9474307314613,40.0666494182173,38.9569985645656,39.0853879195336,3932252.17251046,0.0,1.0
2017-02-10,44.0,44.2601,43.5501,43.95,3352880,40.3509401327892,40.5894692129833,39.9383517699315,40.3050867917292,3656091.27109581,0.0,1.0
2017-02-13,45.23,45.69,44.53,44.56,3465138,41.4789323228649,41.9007830606168,40.8369855480251,40.8644975526611,3778501.10798549,0.0,1.0
2017-02-14,46.33,46.4,44.9,45.3,4191957,42.4877058261847,42.5519005036686,41.176300271869,41.5431270003489,4571048.5900208,0.0,1.0
2017-02-15,47.1,47.28,45.99,46.87,4719446,43.1938472785085,43.3589193063244,42.1759031069767,42.9829219096325,5146240.0458734,0.0,1.0
2017-02-16,47.06,47.25,46.3404,47.0,4006652,43.1571646056605,43.3314073016884,42.4972433211251,43.1021405963885,4368985.88780945,0.0,1.0
2017-02-17,47.0,47.04,46.11,46.46,2916128,43.1021405963885,43.1388232692365,42.2859511255207,42.6069245129406,3179842.44178082,0.0,1.0
2017-02-21,47.87,48.0,47.401,47.47,4278443,43.8999887308323,44.0192074175883,43.4698843916896,43.5331620023524,4665355.78552794,0.0,1.0
2017-02-22,47.95,48.13,47.41,47.5,2985910,43.9733540765283,44.1384261043442,43.4781379930804,43.5606740069884,3255935.04309061,0.0,1.0
2017-02-23,48.26,48.33,47.35,48.27,3369419,44.2576447911002,44.3218394685842,43.4231139838084,44.2668154593122,3674125.94383466,0.0,1.0
2017-02-24,47.67,47.68,46.98,47.03,3591609,43.7165753665923,43.7257460348043,43.0837992599645,43.1296526010245,3916409.2702659,0.0,1.0
2017-02-27,48.22,48.365,47.61,47.61,2894786,44.2209621182522,44.3539368073262,43.6615513573203,43.6615513573203,3156570.41895037,0.0,1.0
2017-02-28,47.79,48.0381,47.29,47.93,2791778,43.8266233851363,44.054147663476,43.3680899745364,43.9550127401043,3044247.08806677,0.0,1.0
2017-03-01,50.66,51.11,49.56,49.8,5180269,46.4586051619796,46.8712852315195,45.4498316586599,45.6699276957478,5648736.68989889,0.0,1.0
2017-03-02,48.96,50.92,48.9,50.87,4259134,44.89959156594,46.6970425354915,44.844567556668,46.6511891944315,4644300.61315268,0.0,1.0
2017-03-03,49.32,49.55,48.75,49.18,3311206,45.2297356215719,45.4406609904479,44.7070075334881,45.101346266604,3610648.56284748,0.0,1.0
2017-03-06,48.55,48.82,47.92,48.54,2858466,44.5235941692481,44.771202210972,43.9458420718923,44.5144235010361,3116965.88942167,0.0,1.0
2017-03-07,48.11,48.53,47.85,48.31,2376360,44.1200847679202,44.5052528328241,43.8816473944083,44.3034981321602,2591261.55811757,0.0,1.0
2017-03-08,47.63,49.29,47.57,49.13,3542803,43.6798926937443,45.2022236169359,43.6248686844724,45.055492925544,3863189.59327862,0.0,1.0
2017-03-09,47.68,48.608,47.11,47.9,3125683,43.7257460348043,44.5767840448777,43.2030179467205,43.9275007354683,3408348.14622431,0.0,1.0
2017-03-10,47.58,48.51,46.8149,48.48,3453388,43.6340393526844,44.4869114964001,42.9323915277844,44.4593994917641,3765688.51927506,0.0,1.0
2017-03-13,47.79,47.982,47.27,47.72,2130779,43.8266233851363,44.0027002148067,43.3497486381124,43.7624287076523,2323471.9114714,0.0,1.0
2017-03-14,47.51,47.56,46.72,47.38,2638321,43.5698446752004,43.6156980162604,42.8453618864526,43.4506259884444,2876912.49864258,0.0,1.0
2017-03-15,47.88,48.24,47.47,47.77,4543980,43.9091593990443,44.2393034546762,43.5331620023524,43.8082820487123,4954906.11475326,0.0,1.0
2017-03-16,48.23,48.85,47.92,48.25,2816527,44.2301327864642,44.798714215608,43.9458420718923,44.2484741228882,3071234.21640668,0.0,1.0
2017-03-17,47.32,48.44,47.18,48.38,2737102,43.3956019791724,44.4227168189161,43.2672126242045,44.3676928096442,2984626.56888969,0.0,1.0
2017-03-20,46.3653,47.21,46.28,47.07,3108143,42.520078284973,43.2947246288404,42.4418524851247,43.1663352738725,3389221.94997063,0.0,1.0
2017-03-21,43.17,46.8392,43.02,46.81,7186015,39.5897746711934,42.9546762515396,39.4522146480135,42.9278979003605,7835868.48186142,0.0,1.0
2017-03-22,43.13,43.47,41.94,42.75,6188936,39.5530919983454,39.8648947175534,38.4617824811177,39.2046066062895,6748620.55515575,0.0,1.0
2017-03-23,43.51,44.7,42.82,42.99,4827119,39.9015773904013,40.9928869076291,39.2688012837735,39.4247026433775,5263650.24708332,0.0,1.0
2017-03-24,43.45,44.22,42.69,43.89,4484640,39.8465533811294,40.5526948334532,39.1495825970175,40.2500627824573,4890199.81568296,0.0,1.0
2017-03-27,42.75,42.8995,41.08,41.51,4749499,39.2046066062895,39.3417080960589,37.6731050148859,38.0674437480018,5179010.83127886,0.0,1.0
2017-03-28,44.12,44.54,42.58,42.58,4139392,40.4609881513332,40.8461562162371,39.0487052466856,39.0487052466856,4513729.97507927,0.0,1.0
2017-03-29,43.75,44.1699,43.46,44.1,2981005,40.1216734274893,40.5067497857111,39.8557240493414,40.4426468149092,3250586.46882469,0.0,1.0
2017-03-30,45.02,45.25,43.65,43.69,3063685,41.286348290413,41.4972736592889,40.0299667453693,40.0666494182173,3340743.47602274,0.0,1.0
2017-03-31,44.4,45.11,44.4,44.78,2840073,40.7177668612691,41.368884304321,40.7177668612691,41.066252253325,3096909.55374928,0.0,1.0
2017-04-03,44.15,44.7899,42.98,44.56,3826531,40.4885001559692,41.0753312148549,39.4155319751655,40.8644975526611,4172575.99069382,0.0,1.0
2017-04-04,43.88,44.23,43.49,43.49,2327608,40.2408921142453,40.5618655016652,39.8832360539774,39.8832360539774,2538100.7645167,0.0,1.0
2017-04-05,43.27,45.23,43.18,44.76,5355712,39.6814813533134,41.4789323228649,39.5989453394054,41.047910916901,5840045.54105815,0.0,1.0
2017-04-06,43.91,44.33,42.61,43.32,2972060,40.2684041188813,40.6535721837852,39.0762172513216,39.7273346943734,3240832.54490855,0.0,1.0
2017-04-07,43.65,44.31,43.07,43.4,3041964,40.0299667453693,40.6352308473612,39.4980679890735,39.8007000400694,3317058.17905433,0.0,1.0
2017-04-10,43.55,44.32,43.12,43.68,2842716,39.9382600632493,40.6444015155732,39.5439213301334,40.0574787500053,3099791.56838431,0.0,1.0
2017-04-11,43.55,43.55,42.341,43.22,3875148,39.9382600632493,39.9382600632493,38.8295262764188,39.6356280122534,4225589.57582865,0.0,1.0
2017-04-12,42.65,43.4995,42.45,43.35,3762422,39.1128999241696,39.8919481887787,38.9294865599296,39.7548466990094,4102669.41625671,0.0,1.0
2017-04-13,41.45,43.2,41.4,42.35,5043572,38.0124197387299,39.6172866758294,37.9665663976699,38.8377798778096,5499677.75892462,0.0,1.0
2017-04-17,43.26,43.3,41.48,41.78,3245590,39.6723106851014,39.7089933579494,38.0399317433658,38.3150517897258,3539098.70575619,0.0,1.0
2017-04-18,42.63,43.1,41.94,42.6,3215893,39.0945585877456,39.5255799937095,38.4617824811177,39.0670465831096,3506716.11452783,0.0,1.0
2017-04-19,42.38,43.51,42.12,43.11,2957988,38.8652918824456,39.9015773904013,38.6268545089337,39.5347506619214,3225487.97058235,0.0,1.0
2017-04-20,43.93,44.0943,42.56,43.0,3796846,40.2867454553053,40.4374195340284,39.0303639102616,39.4338733115895,4140206.48466244,0.0,1.0
2017-04-21,43.07,44.06,42.9199,43.89,3080200,39.4980679890735,40.4059641420612,39.3604162592114,40.2500627824573,3358751.97836764,0.0,1.0
2017-04-24,44.81,45.25,44.47,44.98,3433276,41.093764257961,41.4972736592889,40.7819615387531,41.249665617565,3743757.72913517,0.0,1.0
2017-04-25,45.69,46.22,45.5,45.52,3335935,41.9007830606168,42.3868284758527,41.7265403645889,41.7448817010129,3637613.88252576,0.0,1.0
2017-04-26,45.61,46.54,45.4236,45.81,3011889,41.8274177149208,42.6802898586366,41.6564764594492,42.0108310791608,3284263.40412108,0.0,1.0
2017-04-27,45.32,46.13,44.7599,45.96,2402875,41.5614683367729,42.3042924619447,41.0478192102189,42.1483911023408,2620174.39127983,0.0,1.0
2017-04-28,44.1,45.32,44.02,45.25,2948498,40.4426468149092,41.5614683367729,40.3692814692132,41.4972736592889,3215139.76063666,0.0,1.0
2017-05-01,44.72,45.13,44.1,44.47,3224458,41.0112282440531,41.387225640745,40.4426468149092,40.7819615387531,3516055.67387291,0.0,1.0
2017-05-02,44.74,45.05,44.21,44.87,2546705,41.0295695804771,41.313860295049,40.5435241652412,41.148788267233,2777011.38142612,0.0,1.0
2017-05-03,44.86,44.97,44.2257,44.48,2031750,41.139617599021,41.240494949353,40.557922114334,40.7911322069651,2215487.41382003,0.0,1.0
2017-05-04,45.06,45.65,44.45,45.43,2404588,41.323030963261,41.8641003877688,40.7636202023291,41.6623456871049,2622042.30314885,0.0,1.0
2017-05-05,45.12,45.49,44.69,45.47,1912701,41.378054972533,41.7173696963769,40.9837162394171,41.6990283599529,2085672.44587227,0.0,1.0
2017-05-08,44.85,45.44,44.5657,45.43,1498608,41.130446930809,41.6715163553169,40.8697248335419,41.6623456871049,1634131.73975637,0.0,1.0
2017-05-09,44.32,45.23,43.96,45.06,1872497,40.6444015155732,41.4789323228649,40.3142574599412,41.323030963261,2041832.67425409,0.0,1.0
2017-05-10,44.75,44.82,43.97,44.05,1625256,41.038740248689,41.102934926173,40.3234281281532,40.3967934738492,1772232.90869225,0.0,1.0
2017-05-11,44.1,44.503,43.2,44.45,2269883,40.4426468149092,40.8122247438527,39.6172866758294,40.7636202023291,2475155.51487341,0.0,1.0
2017-05-12,43.59,43.8974,43.085,43.71,1826371,39.9749427360973,40.2568490769341,39.5118239913915,40.0849907546413,1991535.35792588,0.0,1.0
2017-05-15,44.55,44.71,43.83,43.87,1453351,40.8553268844491,41.0020575758411,40.1950387731853,40.2317214460333,1584782.00977618,0.0,1.0
2017-05-16,44.48,44.8,44.07,44.75,1492000,40.7911322069651,41.084593589749,40.4151348102732,41.038740248689,1626926.15795225,0.0,1.0
2017-05-17,41.68,43.33,41.387,42.9,4740247,38.2233451076058,39.7365053625854,37.9546445289943,39.3421666294695,5168922.14440662,0.0,1.0
2017-05-18,41.97,42.56,41.32,41.58,2979975,38.4892944857537,39.0303639102616,37.8932010519739,38.1316384254858,3249463.32275051,0.0,1.0
2017-05-19,42.88,43.5,42.22,42.31,2133967,39.3238252930455,39.8924067221894,38.7185611910537,38.8010972049616,2326948.21213598,0.0,1.0
2017-05-22,43.39,43.64,42.83,43.39,1977876,39.7915293718574,40.0207960771573,39.2779719519855,39.7915293718574,2156741.4219745,0.0,1.0
2017-05-23,44.23,44.51,43.19,43.6,2022657,40.5618655016652,40.8186442116011,39.6081160076174,39.9841134043093,2205572.10580779,0.0,1.0
2017-05-24,44.54,44.64,44.07,44.45,1813128,40.8461562162371,40.9378628983571,40.4151348102732,40.7636202023291,1977094.75262443,0.0,1.0
2017-05-25,44.86,45.3,44.56,44.85,2373993,41.139617599021,41.5431270003489,40.8644975526611,41.130446930809,2588680.50301309,0.0,1.0
2017-05-26,44.7,44.9262,44.3,44.53,1120326,40.9928869076291,41.2003274225844,40.6260601791492,40.8369855480251,1221640.53273057,0.0,1.0
2017-05-30,43.89,44.5,43.68,44.5,1322919,40.2500627824573,40.8094735433891,40.0574787500053,40.8094735433891,1442554.642059,0.0,1.0
2017-05-31,43.36,44.0,42.5258,43.95,2488565,39.7640173672214,40.3509401327892,38.9990002249765,40.3050867917292,2713613.60205391,0.0,1.0
2017-06-01,44.65,44.66,43.15,43.71,2242861,40.9470335665691,40.9562042347811,39.5714333347694,40.0849907546413,2445689.8321387,0.0,1.0
2017-06-02,44.51,44.94,43.9,44.06,2810487,40.8186442116011,41.212982944717,40.2592334506693,40.4059641420612,3064648.00059299,0.0,1.0
2017-06-05,44.58,45.19,44.4,44.54,1398703,40.8828388890851,41.4422496500169,40.7177668612691,40.8461562162371,1525192.02272539,0.0,1.0
2017-06-06,44.04,44.4,43.65,43.97,1880677,40.3876228056372,40.7177668612691,40.0299667453693,40.3234281281532,2050752.41686271,0.0,1.0
2017-06-07,44.85,45.03,44.06,44.35,2528658,41.130446930809,41.295518958625,40.4059641420612,40.6719135202091,2757332.33560001,0.0,1.0
2017-06-08,45.79,46.34,44.7149,44.8,3706507,41.9924897427368,42.4968764943967,41.0065512032649,41.084593589749,4041697.85049136,0.0,1.0
2017-06-09,47.51,47.6,46.23,46.35,6970608,43.5698446752004,43.6523806891084,42.3959991440647,42.5060471626087,7600981.5630236,0.0,1.0
2017-06-12,47.75,48.1219,47.11,47.6,3249876,43.7899407122883,44.1309978630925,43.2030179467205,43.6523806891084,3543772.30194452,0.0,1.0
2017-06-13,48.46,48.61,47.98,48.21,2908993,44.4410581553401,44.5786181785201,44.0008660811643,44.2117914500402,3172062.20174262,0.0,1.0
2017-06-14,48.67,48.82,47.2736,48.06,4285702,44.6336421877921,44.771202210972,43.3530500786688,44.0742314268602,4673271.23926828,0.0,1.0
2017-06-15,48.35,48.76,47.3,47.69,2820030,44.3401808050082,44.7161782017001,43.3772606427484,43.7349167030163,3075054.00349201,0.0,1.0
2017-06-16,48.25,48.53,47.89,48.53,1836714,44.2484741228882,44.5052528328241,43.9183300672563,44.5052528328241,2002813.70729029,0.0,1.0
2017-06-19,49.28,49.5,48.76,48.9,3485484,45.1930529487239,45.3948076493879,44.7161782017001,44.844567556668,3800687.05946652,0.0,1.0
2017-06-20,48.36,49.1799,48.25,49.14,1872783,44.3493514732202,45.1012545599218,44.2484741228882,45.064663593756,2042144.53811547,0.0,1.0
2017-06-21,47.56,48.54,47.22,48.49,2278428,43.6156980162604,44.5144235010361,43.3038952970524,44.4685701599761,2484473.26555685,0.0,1.0
2017-06-22,46.93,47.38,46.59,47.34,2027054,43.0379459189045,43.4506259884444,42.7261431996966,43.4139433155964,2210366.74006819,0.0,1.0
2017-06-23,46.67,47.39,46.48,47.34,1818633,42.7995085453926,43.4597966566564,42.6252658493646,43.4139433155964,1983097.58673939,0.0,1.0
2017-06-26,47.41,47.94,46.8401,47.2,2042945,43.4781379930804,43.9641834083163,42.9555016116787,43.2855539606284,2227694.81217008,0.0,1.0
2017-06-27,47.6,48.63,47.53,47.65,2980458,43.6523806891084,44.5969595149441,43.5881860116244,43.6982340301683,3249990.00192898,0.0,1.0
2017-06-28,49.37,49.51,48.26,48.26,3261626,45.2755889626319,45.4039783175999,44.2576447911002,44.2576447911002,3556584.89065494,0.0,1.0
2017-06-29,49.53,51.65,48.59,51.65,6439069,45.4223196540239,47.3665013149674,44.5602768420961,47.3665013149674,7021373.85318996,0.0,1.0
2017-06-30,49.39,50.25,49.18,50.2,3212948,45.2939302990559,46.0826077652877,45.101346266604,46.0367544242277,3503504.78910212,0.0,1.0
2017-07-03,50.94,51.67,49.86,49.95,2891601,46.7153838719155,47.3848426513914,45.7249517050198,45.8074877189278,3153097.38958504,0.0,1.0
2017-07-05,50.99,51.38,50.46,51.32,2832307,46.7612372129755,47.1188932732434,46.2751917977397,47.0638692639714,3088441.2504365,0.0,1.0
2017-07-06,49.51,50.89,49.48,50.85,3254461,45.4039783175999,46.6695305308555,45.3764663129639,46.6328478580076,3548771.93762428,0.0,1.0
2017-07-07,50.38,50.67,49.64,50.16,2076838,46.2018264520437,46.4677758301916,45.5231970043559,46.0000717513797,2264652.8606094,0.0,1.0
2017-07-10,50.17,50.55,50.11,50.25,1897825,46.0092424195917,46.3577278116476,45.9542184103197,46.0826077652877,2069451.16334834,0.0,1.0
2017-07-11,49.55,50.14,48.81,50.14,2076017,45.4406609904479,45.9817304149557,44.7620315427601,45.9817304149557,2263757.6150493,0.0,1.0
2017-07-12,50.17,50.4,49.35,49.5,1753864,46.0092424195917,46.2201677884677,45.2572476262079,45.3948076493879,1912471.32646834,0.0,1.0
2017-07-13,50.91,50.94,50.24,50.29,1919835,46.6878718672795,46.7153838719155,46.0734370970757,46.1192904381357,2093451.59547739,0.0,1.0
2017-07-14,50.76,51.135,49.3601,49.97,2561879,46.5503118440996,46.8942119020495,45.266510001102,45.8258290553518,2793557.61300841,0.0,1.0
2017-07-17,50.62,50.94,50.18,50.52,1694940,46.4219224891316,46.7153838719155,46.0184130878037,46.3302158070116,1848218.64756004,0.0,1.0
2017-07-18,50.54,50.64,49.85,50.14,2473497,46.3485571434356,46.4402638255556,45.7157810368078,45.9817304149557,2697182.9563783,0.0,1.0
2017-07-19,51.0,51.03,50.485,50.8,1513606,46.7704078811875,46.7979198858235,46.2981184682696,46.5869945169476,1650486.05511627,0.0,1.0
2017-07-20,50.96,51.47,50.74,51.09,1843490,46.7337252083395,47.2014292871514,46.5319705076756,46.8529438950955,2010202.48185214,0.0,1.0
2017-07-21,50.97,51.27,50.5,50.55,1341919,46.7428958765515,47.0180159229115,46.3118744705876,46.3577278116476,1463272.87061201,0.0,1.0
2017-07-24,51.43,51.585,50.885,50.89,1444554,47.1647466143034,47.3068919715894,46.6649451967495,46.6695305308555,1575189.46995614,0.0,1.0
2017-07-25,52.75,53.21,52.43,52.5,2510703,48.3752748182871,48.797125556039,48.0818134355032,48.1460081129872,2737753.60961742,0.0,1.0
2017-07-26,52.34,53.29,52.1,53.17,1991090,47.9992774215952,48.870490901735,47.7791813845073,48.760442883191,2171150.40471658,0.0,1.0
2017-07-27,51.68,52.58,50.92,52.5,2210261,47.3940133196034,48.2193734586831,46.6970425354915,48.1460081129872,2410141.71367406,0.0,1.0
2017-07-28,51.52,51.75,51.019,51.38,1251257,47.2472826282114,47.4582079970873,46.7878321507903,47.1188932732434,1364412.02655553,0.0,1.0
2017-07-31,52.28,52.56,51.79,52.06,1754988,47.9442534123232,48.2010321222591,47.4948906699353,47.7424987116593,1913696.97325221,0.0,1.0
2017-08-01,53.3,53.3754,52.55,52.88,1907950,48.879661569947,48.9488084082654,48.1918614540471,48.4944935050431,2080491.79830093,0.0,1.0
2017-08-02,53.29,53.48,52.6237,53.45,1620571,48.870490901735,49.0447335977629,48.2594492787696,49.0172215931269,1767124.22970431,0.0,1.0
2017-08-03,52.65,53.15,52.52,53.09,1432222,48.2835681361671,48.742101546767,48.1643494494111,48.687077537495,1561742.24919215,0.0,1.0
2017-08-04,53.39,53.9,53.21,53.5,2643509,48.9621975838549,49.4299016626668,48.797125556039,49.0630749341869,2882569.66547064,0.0,1.0
2017-08-07,53.37,53.8965,53.055,53.66,1316839,48.9438562474309,49.4266919287926,48.654980198753,49.2098056255789,1435924.80892204,0.0,1.0
2017-08-08,52.95,54.24,52.68,53.35,2201423,48.558688182527,49.7417043818747,48.3110801408031,48.9255149110069,2400504.46609767,0.0,1.0
2017-08-09,52.74,52.74,51.84,52.01,1897566,48.3661041500751,48.3661041500751,47.5407440109953,47.6966453705993,2069168.74118017,0.0,1.0
2017-08-10,50.28,52.0763,50.21,52.0,2893136,46.1101197699237,47.7574469008448,46.0459250924397,47.6874747023873,3154771.20436551,0.0,1.0
2017-08-11,49.68,50.62,49.31,50.49,1944898,45.5598796772038,46.4219224891316,45.2205649533599,46.3027038023756,2120781.11980497,0.0,1.0
2017-08-14,51.7,52.05,50.611,50.65,2068800,47.4123546560273,47.7333280434473,46.4136688877408,46.4494344937676,2255887.9594984,0.0,1.0
2017-08-15,52.02,52.65,51.8,52.65,1266377,47.7058160388113,48.2835681361671,47.5040613381473,48.2835681361671,1380899.3747514,0.0,1.0
2017-08-16,52.05,52.75,51.76,52.47,1903281,47.7333280434473,48.3752748182871,47.4673786652993,48.1184961083512,2075400.5662423,0.0,1.0
2017-08-17,49.7,51.8868,49.6,51.5,2390533,45.5782210136278,47.5836627382275,45.4865143315079,47.2289412917874,2606716.26618503,0.0,1.0
2017-08-18,49.39,50.25,48.88,49.3,2144835,45.2939302990559,46.0826077652877,44.826226220244,45.2113942851479,2338799.03886831,0.0,1.0
2017-08-21,49.51,49.59,48.85,49.49,1335949,45.4039783175999,45.4773436632959,44.798714215608,45.3856369811759,1456762.98511404,0.0,1.0
2017-08-22,50.64,50.8986,49.9,50.06,1294986,46.4402638255556,46.6774173055179,45.7616343778678,45.9083650692598,1412095.57478683,0.0,1.0
2017-08-23,50.63,51.21,49.68,49.79,1144108,46.4310931573436,46.9629919136395,45.5598796772038,45.6607570275358,1247573.21228045,0.0,1.0
2017-08-24,50.55,51.25,50.4464,51.08,949525,46.3577278116476,46.9996745864875,46.2627196889713,46.8437732268835,1035393.47193674,0.0,1.0
2017-08-25,50.93,51.42,50.75,50.97,1325452,46.7062132037035,47.1555759460914,46.5411411758876,46.7428958765515,1445316.70905504,0.0,1.0
2017-08-28,50.33,51.19,49.95,51.19,1245644,46.1559731109837,46.9446505772155,45.8074877189278,46.9446505772155,1358291.42566774,0.0,1.0
2017-08-29,49.85,50.05,48.82,49.09,1518473,45.7157810368078,45.8991944010478,44.771202210972,45.018810252696,1655793.19292508,0.0,1.0
2017-08-30,50.52,50.82,49.85,50.1,1275769,46.3302158070116,46.6053358533716,45.7157810368078,45.9450477421077,1391140.72225508,0.0,1.0
2017-08-31,50.77,51.09,50.47,50.87,1315238,46.5594825123116,46.8529438950955,46.2843624659516,46.6511891944315,1434179.02555818,0.0,1.0
2017-09-01,51.11,51.78,50.85,51.0,1535301,46.8712852315195,47.4857200017233,46.6328478580076,46.7704078811875,1674143.00082456,0.0,1.0
2017-09-05,48.56,50.52,48.13,50.34,3118057,44.5327648374601,46.3302158070116,44.1384261043442,46.1651437791957,3400032.50354297,0.0,1.0
2017-09-06,48.86,49.45,48.65,49.05,1525777,44.80788488382,45.3489543083279,44.6153008513681,44.982127579848,1663757.7161541,0.0,1.0
2017-09-07,47.65,49.19,47.17,49.01,2322058,43.6982340301683,45.110516934816,43.2580419559925,44.945444907,2532048.86091306,0.0,1.0
2017-09-08,48.3,48.85,47.26,47.42,1800567,44.2943274639482,44.798714215608,43.3405779699004,43.4873086612924,1963397.82268472,0.0,1.0
2017-09-11,50.57,50.91,49.46,49.6,2261402,46.3760691480716,46.6878718672795,45.3581249765399,45.4865143315079,2465907.55190719,0.0,1.0
2017-09-12,51.59,51.73,50.6801,50.88,1862435,47.3114773056954,47.4398666606633,46.4770382050857,46.6603598626436,2030860.73658565,0.0,1.0
2017-09-13,51.47,51.55,50.98,51.37,1420139,47.2014292871514,47.2747946328474,46.7520665447635,47.1097226050314,1548566.54626552,0.0,1.0
2017-09-14,51.32,51.55,51.15,51.37,1078759,47.0638692639714,47.2747946328474,46.9079679043675,47.1097226050314,1176314.50082199,0.0,1.0
2017-09-15,51.66,51.77,51.05,51.05,1299081,47.3756719831794,47.4765493335113,46.8162612222475,46.8162612222475,1416560.89825654,0.0,1.0
2017-09-18,52.68,52.84,52.08,52.08,1842954,48.3110801408031,48.4578108321951,47.7608400480833,47.7608400480833,2009618.00972033,0.0,1.0
2017-09-19,53.34,53.67,52.71,52.85,1583048,48.9163442427949,49.2189762937909,48.3385921454391,48.4669815004071,1726207.90917828,0.0,1.0
2017-09-20,53.95,54.24,52.93,53.53,2299283,49.4757550037268,49.7417043818747,48.540346846103,49.0905869388229,2507214.24747649,0.0,1.0
2017-09-21,54.23,54.49,53.75,53.88,1242009,49.7325337136627,49.9709710871747,49.2923416394868,49.4115603262428,1354327.70141563,0.0,1.0
2017-09-22,54.07,54.16,53.54,53.76,1105010,49.5858030222708,49.6683390361787,49.0997576070349,49.3015123076988,1204939.45965068,0.0,1.0
2017-09-25,53.64,54.2301,52.93,53.84,1540689,49.1914642891549,49.7326254203448,48.540346846103,49.3748776533948,1680018.25426896,0.0,1.0
2017-09-26,53.59,54.07,53.39,53.83,1082555,49.1456109480949,49.5858030222708,48.9621975838549,49.3657069851828,1180453.78480027,0.0,1.0
2017-09-27,54.93,55.4,54.33,54.93,2146930,50.3744804885026,50.8055018944664,49.8242403957827,50.3744804885026,2341083.49617454,0.0,1.0
2017-09-28,55.4,55.45,54.5399,55.22,1230061,50.8055018944664,50.8513552355264,50.0167327215525,50.6404298666505,1341299.20695503,0.0,1.0
2017-09-29,55.97,55.99,55.19,55.28,1326266,51.3282299825503,51.3465713189743,50.6129178620145,50.6954538759225,1446204.32158358,0.0,1.0
2017-10-02,57.0,57.0,55.96,56.16,1798475,52.2728088083861,52.2728088083861,51.3190593143383,51.5024726785783,1961116.63667773,0.0,1.0
2017-10-03,57.47,57.47,56.69,57.3,1393509,52.7038302143499,52.7038302143499,51.9885180938141,52.547928854746,1519528.31329885,0.0,1.0
2017-10-04,57.16,57.57,56.88,57.21,1275490,52.419539499778,52.7955368964699,52.1627607898421,52.465392840838,1390836.49142528,0.0,1.0
2017-10-05,58.72,59.04,57.0501,57.17,1827099,53.8501637408496,54.1436251236335,52.3187538561282,52.42871016799,1992329.19320938,0.0,1.0
2017-10-06,58.65,59.24,57.9292,59.0,1273011,53.7859690633656,54.3270384878735,53.1249472986449,54.1069424507856,1388133.30781565,0.0,1.0
2017-10-09,58.28,59.1212,58.07,58.97,1359505,53.4466543395217,54.218090949515,53.2540703070698,54.0794304461496,1482449.22678745,0.0,1.0
2017-10-10,58.97,59.15,58.3,58.68,1482809,54.0794304461496,54.2445024739655,53.4649956759457,53.8134810680016,1616903.987498,0.0,1.0
2017-10-11,59.07,59.14,58.49,58.82,1233894,54.1711371282695,54.2353318057535,53.6392383719737,53.9418704229696,1345478.83695733,0.0,1.0
2017-10-12,58.38,59.5,58.195,59.49,1752342,53.5383610216417,54.5654758613854,53.3687036597198,54.5563051931734,1910811.68731794,0.0,1.0
2017-10-13,58.45,58.94,57.43,58.1,1710133,53.6025556991257,54.0519184415136,52.6671475415019,53.2815823117058,1864785.59737088,0.0,1.0
2017-10-16,58.88,59.03,58.34,58.61,1312892,53.9968944322416,54.1344544554216,53.5016783487937,53.7492863905177,1431620.86954842,0.0,1.0
2017-10-17,58.19,59.3,57.92,59.25,1253960,53.3641183256138,54.3820624971455,53.1165102838898,54.3362091560855,1367359.46717547,0.0,1.0
2017-10-18,58.85,59.13,58.29,58.79,1294977,53.9693824276056,54.2261611375415,53.4558250077337,53.9143584183336,1412085.7608891,0.0,1.0
2017-10-19,58.97,58.99,57.83,57.85,1116354,54.0794304461496,54.0977717825736,53.0339742699818,53.0523156064058,1217309.33252991,0.0,1.0
2017-10-20,60.5,60.5,59.9775,60.39,1940859,55.4825426825852,55.4825426825852,55.0033752685083,55.3816653322532,2116376.86058783,0.0,1.0
2017-10-23,60.07,60.8,59.8799,60.78,1476160,55.0882039494693,55.7576627289451,54.9138695467592,55.7393213925211,1609653.69793753,0.0,1.0
2017-10-24,60.79,61.13,60.5,60.6,1453141,55.7484920607331,56.060294779941,55.4825426825852,55.5742493647052,1584553.01882901,0.0,1.0
2017-10-25,60.22,61.2307,59.23,61.14,1943590,55.2257639726493,56.1526434088358,54.3178678196615,56.069465448153,2119354.83333405,0.0,1.0
2017-10-26,60.87,61.36,60.64,60.64,1365274,55.8218574064291,56.271220148817,55.6109320375532,55.6109320375532,1488739.93523599,0.0,1.0
2017-10-27,61.02,61.17,59.81,60.74,1494518,55.9594174296091,56.096977452789,54.8497665759574,55.7026387196731,1629671.86845206,0.0,1.0
2017-10-30,60.47,61.05,60.14,60.47,1644752,55.4550306779492,55.9869294342451,55.1523986269533,55.4550306779492,1793491.99205381,0.0,1.0
2017-10-31,60.35,60.73,60.19,60.42,1094767,55.3449826594052,55.6934680514611,55.1982519680133,55.4091773368892,1193770.15359444,0.0,1.0
2017-11-01,60.6,61.52,60.33,60.88,1295827,55.5742493647052,56.4179508402089,55.3266413229812,55.8310280746411,1413012.62900857,0.0,1.0
2017-11-02,61.89,62.05,60.14,60.74,1454097,56.7572655640529,56.9039962554448,55.1523986269533,55.7026387196731,1585595.47285515,0.0,1.0
2017-11-03,61.48,61.6206,60.85,61.51,1561257,56.381268167361,56.5102077624216,55.8035160700051,56.4087801719969,1702446.28189414,0.0,1.0
2017-11-06,61.93,62.18,61.19,61.25,992407,56.7939482369008,57.0232149422008,56.115318789213,56.170342798485,1082153.4233478,0.0,1.0
2017-11-07,60.42,62.48,60.04,61.9,1714592,55.4091773368892,57.2983349885607,55.0606919448333,56.7664362322649,1869647.83848235,0.0,1.0
2017-11-08,60.03,60.4368,59.4204,60.18,1163127,55.0515212766213,55.4245840594854,54.4924773424179,55.1890812998013,1268312.15906201,0.0,1.0
2017-11-09,59.55,59.88,58.03,59.01,2013984,54.6113292024454,54.9139612534414,53.2173876342218,54.1161131189976,2196114.77968988,0.0,1.0
2017-11-10,59.24,59.74,59.05,59.54,919725,54.3270384878735,54.7855718984734,54.1527957918455,54.6021585342334,1002898.56610096,0.0,1.0
2017-11-13,59.59,59.75,58.411,58.51,656603,54.6480118752934,54.7947425666854,53.5667900930989,53.6575797083977,715981.632768044,0.0,1.0
2017-11-14,59.62,59.64,58.55,58.95,739013,54.6755238799294,54.6938652163534,53.6942623812457,54.0610891097256,805844.223034025,0.0,1.0
2017-11-15,59.34,60.03,57.92,58.5,1153633,54.4187451699935,55.0515212766213,53.1165102838898,53.6484090401857,1257959.587384,0.0,1.0
2017-11-16,59.82,60.45,59.79,60.01,1038982,54.8589372441694,55.4366893415252,54.8314252395334,55.0331799401973,1132940.34412972,0.0,1.0
2017-11-17,59.43,59.74,58.99,59.48,596329,54.5012811839015,54.7855718984734,54.0977717825736,54.5471345249614,650256.869199401,0.0,1.0
2017-11-20,60.02,60.29,59.43,59.8,712628,55.0423506084093,55.2899586501332,54.5012811839015,54.8405959077454,777073.146172383,0.0,1.0
2017-11-21,60.85,60.9,60.4,60.56,924109,55.8035160700051,55.8493694110651,55.3908360004652,55.5375666918572,1007679.0247313,0.0,1.0
2017-11-22,60.14,61.34,60.1,60.89,834431,55.1523986269533,56.252878812393,55.1157159541053,55.8401987428531,909891.166827247,0.0,1.0
2017-11-24,60.26,60.67,60.19,60.61,230038,55.2624466454972,55.6384440421891,55.1982519680133,55.5834200329172,250841.045256716,0.0,1.0
2017-11-27,60.01,60.91,60.01,60.24,789453,55.0331799401973,55.8585400792771,55.0331799401973,55.2441053090733,860845.667676861,0.0,1.0
2017-11-28,63.16,63.32,60.12,60.32,2490323,57.9219404269765,58.0686711183685,55.1340572905293,55.3174706547692,2715530.58341161,0.0,1.0
2017-11-29,64.74,65.53,63.77,64.29,2233434,59.3709060044722,60.09538879322,58.4813511879084,58.9582259349323,2435410.31947716,0.0,1.0
2017-11-30,65.89,67.78,65.06,65.85,2710464,60.4255328488519,62.1587891409194,59.6643673872561,60.3888501760039,2955579.61245837,0.0,1.0
2017-12-01,66.15,66.8,62.3,66.06,2349641,60.6639702223638,61.2600636561437,57.1332629607448,60.5814342084558,2562126.27660662,0.0,1.0
2017-12-04,67.23,69.5,67.23,69.3,2587246,61.6544023892596,63.736144073383,61.6544023892596,63.552730709143,2821218.62899284,0.0,1.0
2017-12-05,66.32,68.12,66.0501,67.81,1708285,60.8198715819678,62.4705918601273,60.572355246926,62.1863011455554,1862770.47703583,0.0,1.0
2017-12-06,66.2,66.78,65.67,65.91,1133835,60.7098235634238,61.2417223197197,60.2237781481879,60.4438741852759,1236371.19323176,0.0,1.0
2017-12-07,66.93,67.48,65.48,65.76,910179,61.3792823428996,61.8836690945595,60.04953545216,60.3063141620959,992489.291902695,0.0,1.0
2017-12-08,67.94,67.95,66.84,67.75,1178378,62.3055198323114,62.3146905005234,61.2967463289916,62.1312771362834,1284942.35399159,0.0,1.0
2017-12-11,67.73,68.22,67.31,68.0,977729,62.1129357998594,62.5622985422473,61.7277677349555,62.3605438415834,1066148.04657406,0.0,1.0
2017-12-12,69.39,70.01,67.83,68.09,1558419,63.635266723051,64.2038481521949,62.2046424819794,62.4430798554913,1699351.63280817,0.0,1.0
2017-12-13,67.5,69.64,67.45,69.5,1494858,61.9020104309835,63.864533428351,61.8561570899235,63.736144073383,1630042.61569985,0.0,1.0
2017-12-14,66.62,68.41,66.43,68.1,977050,61.0949916283277,62.7365412382753,60.9207489322998,62.4522505237033,1065407.64251156,0.0,1.0
2017-12-15,68.36,69.15,67.16,67.45,1259816,62.6906878972153,63.4151706859631,61.5902077117756,61.8561570899235,1373745.04330212,0.0,1.0
2017-12-18,69.79,70.5,69.4,69.64,1483090,64.0020934515309,64.6532108945827,63.644437391263,63.864533428351,1617210.39919397,0.0,1.0
2017-12-19,68.25,70.44,68.14,70.44,1310421,62.6608373721852,64.6714928131389,62.5598455463839,64.6714928131389,1427306.70384721,0.07745,1.0
2017-12-20,67.5,69.49,67.4,69.32,1297229,61.9722567417216,63.7992906812183,61.8804459909932,63.6432124049799,1412938.01619863,0.0,1.0
2017-12-21,68.48,69.03,68.09,68.15,1131989,62.8720020988607,63.3769612278673,62.5139401710197,62.5690266214567,1232959.09359,0.0,1.0
2017-12-22,68.38,68.91,67.5,68.89,989428,62.7801913481322,63.2667883269932,61.9722567417216,63.2484261768475,1077682.07116197,0.0,1.0
2017-12-26,68.1,68.77,67.61,68.31,876425,62.5231212460925,63.1382532759733,62.073248567523,62.7159238226223,954599.535507516,0.0,1.0
2017-12-27,68.39,68.56,67.91,68.09,650402,62.7893724232051,62.9454506994435,62.3486808197084,62.5139401710197,708415.947848543,0.0,1.0
2017-12-28,69.26,69.3,68.43,68.72,630561,63.5881259545428,63.6248502548342,62.8260967234965,63.0923479006091,686805.188931346,0.0,1.0
2017-12-29,68.38,69.7,68.25,69.55,988114,62.7801913481322,63.9920932577481,62.6608373721852,63.8543771316554,1076250.86622184,0.0,1.0
2018-01-02,67.94,69.18,67.36,69.18,1648220,62.3762240449269,63.5146773539601,61.8437216907018,63.5146773539601,1795236.38236495,0.0,1.0
2018-01-03,68.86,69.04,67.84,67.99,1267762,63.2208829516289,63.3861423029402,62.2844132941985,62.4221294202912,1380842.64635774,0.0,1.0
2018-01-04,69.92,71.41,69.41,69.49,2629170,64.1940769093508,65.5620570952051,63.7258420806355,63.7992906812183,2863684.24083098,0.0,1.0
2018-01-05,70.94,71.03,69.8,70.74,1761493,65.1305465667812,65.2131762424369,64.0839040084766,64.9469250653243,1918613.00122628,0.0,1.0
2018-01-08,71.05,71.3,70.28,70.72,1492260,65.2315383925826,65.4610652694037,64.5245956119733,64.9285629151786,1625365.20849639,0.0,1.0
2018-01-09,71.79,72.67,71.39,71.5,1659558,65.9109379479733,66.7188725543839,65.5436949450594,65.6446867708607,1807585.69865965,0.0,1.0
2018-01-10,72.5,73.1,71.26,71.86,2335326,66.5627942781455,67.1136587825163,65.4243409691124,65.9752054734832,2543630.21919574,0.0,1.0
2018-01-11,73.33,73.37,72.42,73.22,1875120,67.3248235091918,67.3615478094832,66.4893456775627,67.2238316833905,2042375.19584774,0.0,1.0
2018-01-12,74.51,74.63,73.3,73.87,2231286,68.4081903677879,68.518363268662,67.2972802839733,67.8206015631256,2430310.15681253,0.0,1.0
2018-01-16,74.06,76.66,73.22,76.01,2709074,67.9950419895097,70.3821215084501,67.2238316833905,69.785351628715,2950715.44291353,0.0,1.0
2018-01-17,75.88,76.21,73.43,74.6,2224980,69.665997652768,69.9689731301719,67.4166342599203,68.4908200434435,2423441.68013636,0.0,1.0
2018-01-18,75.33,76.19,75.01,76.07,1473798,69.1610385237613,69.9506109800263,68.8672441214302,69.8404380791521,1605256.45232839,0.0,1.0
2018-01-19,76.89,76.89,75.61,75.8,1607234,70.5932862351256,70.5932862351256,69.4181086258011,69.5925490521852,1750594.55156104,0.0,1.0
2018-01-22,78.79,78.82,76.6,76.6,2003001,72.3376904989667,72.3652337241852,70.327035058013,70.327035058013,2181662.80539817,0.0,1.0
2018-01-23,79.48,79.67,77.86,78.77,2593530,72.9711846789931,73.1456251053772,71.4838505171918,72.3193283488209,2824865.25752324,0.0,1.0
2018-01-24,80.39,81.09,78.82,80.28,2674615,73.8066625106223,74.4493377657216,72.3652337241852,73.7056706848209,2913182.8013366,0.0,1.0
2018-01-25,80.19,81.05,79.46,81.01,1940130,73.6230410091653,74.4126134654302,72.9528225288474,74.3758891651388,2113183.8968813,0.0,1.0
2018-01-26,81.71,81.71,79.85,80.78,1921474,75.0185644202381,75.0185644202381,73.3108844566885,74.1647244384633,2092863.83648318,0.0,1.0
2018-01-29,80.11,82.8,80.0,81.98,2605840,73.5495924085825,76.0193016031785,73.4486005827812,75.266453447205,2838273.2733627,0.0,1.0
2018-01-30,77.7,79.59,77.03,77.61,2333191,71.3369533160263,73.0721765047945,70.7218212861455,71.2543236403706,2541304.78346728,0.0,1.0
2018-01-31,78.8,79.55,77.84,78.3,1474479,72.3468715740395,73.0354522045031,71.4654883670461,71.8878178203971,1605998.19552795,0.0,1.0
2018-02-01,79.7,80.03,77.99,78.4,1623162,73.1731683305958,73.4761438079997,71.6032044931388,71.9796285711256,1767943.28237265,0.0,1.0
2018-02-02,74.82,79.0,74.6,78.75,3301813,68.6928036950461,72.5304930754964,68.4908200434435,72.3009661986753,3596325.02054674,0.0,1.0
2018-02-05,65.03,74.15,63.45,71.8,4994758,59.7045311987283,68.0776716651653,58.2539213372183,65.9201190230461,5440275.7415323,0.0,1.0
2018-02-06,67.99,68.4,60.55,61.0,5040402,62.4221294202912,62.7985534982779,55.5914095660925,56.0045579443707,5489991.05225336,0.0,1.0
2018-02-07,67.93,70.79,66.98,67.41,3210651,62.3670429698541,64.9928304406885,61.4948408379336,61.889627066066,3497031.6379345,0.0,1.0
2018-02-08,60.51,68.7,60.5,68.41,3781628,55.5546852658011,63.0739857504634,55.5455041907283,62.8077345733508,4118938.10909344,0.0,1.0
2018-02-09,63.0,64.25,57.11,62.99,4295898,57.8407729589402,58.9884073430462,52.4331197410329,57.8315918838674,4679079.48242881,0.0,1.0
2018-02-12,65.24,66.5,62.66,64.5,2585918,59.8973337752581,61.0541492344369,57.5286164064634,59.2179342198673,2816574.28948344,0.0,1.0
2018-02-13,66.18,66.56,63.92,64.06,1861048,60.7603548321058,61.109235684874,58.6854318656422,58.8139669166621,2027048.01478414,0.0,1.0
2018-02-14,69.68,69.81,65.31,65.34,3086798,63.9737311076024,64.0930850835495,59.961601300768,59.9891445259866,3362131.31415184,0.0,1.0
2018-02-15,71.23,71.38,69.01,71.14,3119125,65.3967977438938,65.5345138699865,63.3585990777216,65.3141680682382,3397341.7875915,0.0,1.0
2018-02-16,71.46,72.9,70.27,70.51,2093569,65.6079624705693,66.9300372810594,64.5154145369004,64.7357603386488,2280309.20495528,0.0,1.0
2018-02-20,70.51,72.75,69.83,70.65,1693617,64.7357603386488,66.7923211549667,64.1114472336951,64.8642953896687,1844682.66141157,0.0,1.0
2018-02-21,69.6,73.1,69.6,70.52,1550437,63.9002825070196,67.1136587825163,63.9002825070196,64.7449414137216,1688731.42600185,0.0,1.0
2018-02-22,68.88,71.45,68.44,70.39,1983971,63.2392451017746,65.5987813954965,62.8352777985693,64.6255874377746,2160935.38529866,0.0,1.0
2018-02-23,72.0,72.0,69.5,69.76,1779296,66.1037405245031,66.1037405245031,63.8084717562912,64.0471797081852,1938003.97653009,0.0,1.0
2018-02-26,74.49,74.5,72.05,73.05,1877940,68.3898282176421,68.399009292715,66.1496458998673,67.0677534071521,2045446.73156401,0.0,1.0
2018-02-27,72.14,75.63,72.07,74.46,2100470,66.2322755755229,69.4364707759468,66.168008050013,68.3622849924236,2287825.75388364,0.0,1.0
2018-02-28,69.95,74.08,69.92,72.86,1604926,64.2216201345693,68.0134041396554,64.1940769093508,66.893312980768,1748080.68474078,0.0,1.0
2018-03-01,66.97,71.52,65.92,70.02,2990464,61.4856597628607,65.6630489210064,60.5216468802117,64.2858876600792,3257204.60433231,0.0,1.0
2018-03-02,67.65,68.0,64.05,65.5,2508365,62.1099728678144,62.431310495364,58.8047858415892,60.1360417271521,2732103.78969485,0.0,1.0
2018-03-05,70.38,71.25,66.2,66.42,1731496,64.6164063627018,65.4151598940395,60.7787169822515,60.9807006338541,1885940.35694226,0.0,1.0
2018-03-06,71.18,71.58,69.28,71.46,1680382,65.3508923685296,65.7181353714435,63.6064881046885,65.6079624705693,1830267.13828929,0.0,1.0
2018-03-07,71.27,71.67,69.0,69.16,1485890,65.4335220441852,65.8007650470991,63.3494180026488,63.4963152038143,1618427.02320822,0.0,1.0
2018-03-08,71.87,72.09,70.1,71.75,1407273,65.9843865485561,66.1863702001587,64.359336260662,65.8742136476819,1532797.61774512,0.0,1.0
2018-03-09,76.18,76.24,72.89,73.37,2742843,69.9414299049534,69.9965163553905,66.9208562059865,67.3615478094832,2987496.53851732,0.0,1.0
2018-03-12,75.83,76.79,75.37,76.27,1945204,69.6200922774037,70.5014754843971,69.1977628240527,70.024059580609,2118710.48277646,0.0,1.0
2018-03-13,74.03,76.98,73.5,76.49,2005307,67.9674987642912,70.6759159107812,67.4809017854302,70.2260432322117,2184174.49382431,0.0,1.0
2018-03-14,72.45,74.98,71.88,74.98,1580887,66.5168889027812,68.8397008962117,65.9935676236289,68.8397008962117,1721897.47655518,0.0,1.0
2018-03-15,72.45,73.32,71.92,73.18,1040907,66.5168889027812,67.315642434119,66.0302919239203,67.1871073830991,1133752.84674276,0.0,1.0
2018-03-16,73.17,74.15,72.66,72.66,1371908,67.1779263080263,68.0776716651653,66.709691479311,66.709691479311,1494278.16362957,0.0,1.0
2018-03-19,71.26,72.99,69.46,72.48,1931349,65.4243409691124,67.012666956715,63.7717474559998,66.5444321279998,2103619.65747543,0.0,1.0
2018-03-20,71.79,72.42,71.33,71.6,796760,66.0278038525756,66.60723715007,65.6047255718654,65.8530541279344,866292.638290873,0.12729,1.0
2018-03-21,71.19,73.68,71.01,71.94,1938080,65.4759626168666,67.7661037450588,65.3104102461539,66.1657641615028,2107214.76532303,0.0,1.0
2018-03-22,64.78,69.77,64.5,69.13,3804629,59.5804587487094,64.1699383590221,59.3229328387119,63.5813077075992,4136656.07476275,0.0,1.0
2018-03-23,59.68,65.38,59.36,65.1,4380376,54.8898082451833,60.1322999844183,54.5954929194719,59.8747740744208,4762648.07689395,0.0,1.0
2018-03-26,64.71,65.07,61.23,62.86,2745960,59.51607727121,59.8471820126354,56.3153981040981,57.8145667944407,2985597.83754356,0.0,1.0
2018-03-27,61.42,65.79,60.14,65.31,2369395,56.4901478287393,60.5093914954861,55.3128865258935,60.0679185069189,2576170.29683117,0.0,1.0
2018-03-28,62.05,63.47,60.19,61.96,2010650,57.0695811262337,58.3756053840782,55.3588732955359,56.9868049408773,2186117.89394491,0.0,1.0
2018-03-29,64.28,65.3,62.14,63.04,1833398,59.1205910522852,60.0587211529905,57.15235731159,57.9801191651534,1993397.24692155,0.0,1.0
2018-04-02,60.37,64.4,58.24,63.94,2837265,55.5244256662486,59.230959299427,53.5653892794818,58.8078810187168,3084870.95534459,0.0,1.0
2018-04-03,62.46,62.83,59.99,61.52,2259102,57.4466726373014,57.7869747326553,55.1749262169663,56.5821213680241,2456252.11073371,0.0,1.0
2018-04-04,64.23,64.62,59.55,59.7,2536514,59.0746042826428,59.4333010858536,54.770242644113,54.9082029530403,2757873.64466306,0.0,1.0
2018-04-05,65.45,66.53,64.69,65.41,2054893,60.1966814619177,61.1899956861938,59.497682563353,60.1598920462038,2234221.94685407,0.0,1.0
2018-04-06,61.26,64.8,59.8,63.51,2874156,56.3429901658835,59.5988534565663,55.0001764923251,58.4123947997921,3124981.40481393,0.0,1.0
2018-04-09,61.87,65.08,61.66,62.3,2223531,56.904028755521,59.8563793665638,56.7108843230228,57.2995149744457,2417576.8566589,0.0,1.0
2018-04-10,64.15,65.22,63.25,64.55,1878421,59.001025451215,59.9851423215626,58.1732635976515,59.3689196083543,2042349.36983656,0.0,1.0
2018-04-11,62.47,64.01,62.2,62.98,1879644,57.4558699912299,58.8722624962162,57.2075414351609,57.9249350415825,2043679.10011498,0.0,1.0
2018-04-12,64.68,65.66,63.59,63.78,2798485,59.4884852094245,60.3898258944158,58.48597363122,58.6607233558611,3042706.65428415,0.0,1.0
2018-04-13,62.64,66.65,61.7,66.6,3404048,57.6122250080141,61.3003639333356,56.7476737387368,61.2543771636932,3701116.67602386,0.0,1.0
2018-04-16,63.55,64.55,63.12,63.68,1504719,58.449184215506,59.3689196083543,58.0536979965813,58.5687498165763,1636034.68095337,0.0,1.0
2018-04-17,64.28,65.45,63.89,64.85,2131304,59.1205910522852,60.1966814619177,58.7618942490744,59.6448402262087,2317301.27662018,0.0,1.0
2018-04-18,63.82,65.19,63.68,64.92,1569295,58.697512771575,59.9575502597771,58.5687498165763,59.7092217037081,1706246.17928445,0.0,1.0
2018-04-19,65.11,65.38,63.7,63.7,1798389,59.8839714283493,60.1322999844183,58.5871445244333,58.5871445244333,1955333.03815865,0.0,1.0
2018-04-20,64.84,65.99,64.08,65.37,1643102,59.6356428722803,60.6933385740557,58.9366439737156,60.1231026304898,1786494.25995408,0.0,1.0
2018-04-23,64.66,65.45,63.98,65.27,1346868,59.4700905015676,60.1966814619177,58.8446704344308,60.031129091205,1464408.14442185,0.0,1.0
2018-04-24,63.44,66.35,62.22,65.35,2463028,58.3480133222927,61.0244433154811,57.2259361430179,60.1047079226329,2677974.57741891,0.0,1.0
2018-04-25,63.13,63.85,61.56,63.19,1550185,58.0628953505098,58.7251048333605,56.618910783738,58.1180794740807,1685468.46414094,0.0,1.0
2018-04-26,64.2,65.16,63.09,63.51,1707041,59.0470122208574,59.9299581979917,58.0261059347958,58.4123947997921,1856013.16778037,0.0,1.0
2018-04-27,64.57,64.95,63.8,64.07,1096069,59.3873143162112,59.7368137654936,58.6791180637181,58.9274466197871,1191722.10673081,0.0,1.0
2018-04-30,63.46,65.87,63.45,64.87,1308801,58.3664080301497,60.582970326914,58.3572106762212,59.6632349340657,1423019.0663283,0.0,1.0
2018-05-01,64.0,64.1,62.08,63.3,1395910,58.8630651422877,58.9550386815726,57.0971731880191,58.219250367294,1517730.00240551,0.0,1.0
2018-05-02,62.34,64.34,62.11,63.71,1404975,57.3363043901596,59.1757751758561,57.1247652498045,58.5963418783617,1527586.09805051,0.0,1.0
2018-05-03,61.48,62.16,59.02,61.8,3098973,56.5453319523101,57.170752019447,54.2827828859035,56.8396472780216,3369418.01315601,0.0,1.0
2018-05-04,63.55,64.33,60.12,60.66,2221617,58.449184215506,59.1665778219277,55.2944918180365,55.7911489301746,2415495.82333684,0.0,1.0
2018-05-07,64.77,65.36,63.55,64.09,1567090,59.5712613947809,60.1139052765613,58.449184215506,58.9458413276441,1703848.75061404,0.0,1.0
2018-05-08,65.64,66.58,64.53,64.63,1408703,60.3714311865589,61.2359824558362,59.3505249004973,59.4424984397821,1531639.43777081,0.0,1.0
2018-05-09,67.94,68.32,65.79,66.15,2333511,62.4868225901098,62.8363220393922,60.5093914954861,60.8404962369115,2537154.72748478,0.0,1.0
2018-05-10,69.51,69.92,67.94,68.19,2011971,63.9308071568816,64.3078986679493,62.4868225901098,62.7167564383219,2187554.17660867,0.0,1.0
2018-05-11,69.43,70.49,69.05,69.83,1124112,63.8572283254537,64.8321478418729,63.5077288761714,64.225122482593,1222212.39797986,0.0,1.0
2018-05-14,68.89,70.15,68.45,69.99,1242349,63.3605712133157,64.5194378083044,62.9558876404624,64.3722801454487,1350767.8509062,0.0,1.0
2018-05-15,68.02,68.81,67.38,68.59,1086481,62.5604014215377,63.2869923818878,61.9717707701148,63.0846505954612,1181297.36927419,0.0,1.0
2018-05-16,68.13,68.78,67.52,67.86,569176,62.661572314751,63.2594003201024,62.1005337251136,62.413243758682,618847.555966472,0.0,1.0
2018-05-17,67.83,68.44,67.05,67.99,701113,62.3856516968965,62.9466902865339,61.6682580904749,62.5328093597522,762298.597457239,0.0,1.0
2018-05-18,66.78,67.92,66.57,67.74,723714,61.4199295344059,62.4684278822529,61.2267851019077,62.3028755115402,786871.969511573,0.0,1.0
2018-05-21,68.28,68.58,67.81,67.89,1044598,62.7995326236782,63.0754532415327,62.3672569890396,62.4408358204674,1135759.27176737,0.0,1.0
2018-05-22,68.98,69.93,68.49,68.49,934073,63.443347398672,64.3170960218778,62.9926770561764,62.9926770561764,1015588.83920663,0.0,1.0
2018-05-23,68.54,68.59,66.94,68.12,1564164,63.0386638258188,63.0846505954612,61.5670871972616,62.6523749608225,1700667.40082284,0.0,1.0
2018-05-24,67.51,68.32,65.8,68.0,1375839,62.0913363711851,62.8363220393922,60.5185888494146,62.5420067136807,1495907.42152402,0.0,1.0
2018-05-25,66.94,67.41,66.29,67.0,970213,61.5670871972616,61.9993628319002,60.9692591919102,61.6222713208325,1054882.74947801,0.0,1.0
2018-05-29,62.38,65.73,61.25,65.51,4191409,57.3730938058736,60.4542073719152,56.3337928119551,60.2518655854886,4557190.07074415,0.0,1.0
2018-05-30,65.38,65.94,63.52,63.84,2537969,60.1322999844183,60.6473518044133,58.4215921537206,58.715907479432,2759455.62140475,0.0,1.0
2018-05-31,64.17,65.35,63.57,64.96,1491065,59.0194201590719,60.1047079226329,58.467578923363,59.746011119422,1621189.10677391,0.0,1.0
2018-06-01,65.8,66.39,65.4,65.75,2225856,60.5185888494146,61.061232731195,60.1506946922753,60.4726020797722,2420104.7576379,0.0,1.0
2018-06-04,67.06,67.18,66.37,66.59,1189698,61.6774554444034,61.7878236915452,61.0428380233381,61.2451798097647,1293522.0382416,0.0,1.0
2018-06-05,66.6,67.05,65.71,66.9,1210671,61.2543771636932,61.6682580904749,60.4358126640582,61.5302977815477,1316325.33597602,0.0,1.0
2018-06-06,69.64,69.65,67.14,67.24,2497198,64.0503727579518,64.0595701118803,61.7510342758312,61.843007815116,2715126.5672909,0.0,1.0
2018-06-07,69.36,70.49,68.4,70.07,1851599,63.7928468479543,64.8321478418729,62.90990087082,64.4458589768766,2013186.63432746,0.0,1.0
2018-06-08,70.03,70.15,68.67,69.37,1187078,64.4090695611627,64.5194378083044,63.158229426889,63.8020442018828,1290673.39283731,0.0,1.0
2018-06-11,69.56,70.88,69.43,70.5,1455122,63.976793926524,65.1908446450837,63.8572283254537,64.8413451958013,1582109.38854246,0.0,1.0
2018-06-12,69.43,70.28,68.86,69.86,1356643,63.8572283254537,64.6390034093747,63.3329791515302,64.2527145443784,1475036.20122602,0.0,1.0
2018-06-13,68.32,70.13,68.21,69.74,1846859,62.8363220393922,64.5010431004475,62.7351511461788,64.1423462972367,2008032.97813801,0.0,1.0
2018-06-14,67.47,68.95,67.21,68.77,1496608,62.0545469554711,63.4157553368866,61.8154157533306,63.2502029661739,1627215.84016169,0.0,1.0
2018-06-15,67.35,67.93,65.66,67.0,1575300,61.9441787083294,62.4776252361813,60.3898258944158,61.6222713208325,1712775.23106031,0.0,1.0
2018-06-18,67.52,67.54,65.59,66.25,1056597,62.1005337251136,62.1189284329705,60.3254444169164,60.9324697761963,1148805.41535747,0.0,1.0
2018-06-19,66.77,67.05,65.46,65.65,1812892,61.5606766415734,61.8188313436798,60.3528814281473,60.5280578331481,1966300.65560803,0.16303,1.0
2018-06-20,67.0,67.84,66.83,67.61,959823,61.7727322897322,62.5471963960512,61.6159955063105,62.3351407478925,1041044.14061492,0.0,1.0
2018-06-21,66.57,67.31,65.57,66.52,1502657,61.3762804257832,62.0585464242071,60.454299346832,61.3301813718356,1629813.27307639,0.0,1.0
2018-06-22,66.07,67.59,66.0,67.33,788112,60.9152898863076,62.3167011263134,60.850751210781,62.0769860457861,854802.791502504,0.0,1.0
2018-06-25,63.82,65.71,62.58,65.55,2826244,58.8408324586673,60.5833766978851,57.6975759207678,60.4358597252529,3065403.4714193,0.0,1.0
2018-06-26,63.53,64.37,62.78,63.97,1058775,58.5734579457715,59.3479220520905,57.881972136558,58.97912962051,1148369.55353181,0.0,1.0
2018-06-27,61.31,64.54,61.31,63.73,2041161,56.5266599504997,59.5046588355122,56.5266599504997,58.7578541615617,2213885.99679493,0.0,1.0
2018-06-28,62.97,63.64,61.09,61.43,2251219,58.0571485415588,58.6748758644561,56.3238241131305,56.6372976799739,2441719.30573761,0.0,1.0
2018-06-29,63.0,65.47,62.91,64.65,2167857,58.0848079739273,60.3621012389368,58.0018296768217,59.6060767541968,2351303.13353717,0.0,1.0
2018-07-02,63.66,63.66,61.95,62.06,1323545,58.6933154860351,58.6933154860351,57.1167278410285,57.2181457597132,1435544.64426272,0.0,1.0
2018-07-03,62.51,64.36,62.3,64.05,702686,57.6330372452412,59.338702241301,57.4394212186614,59.0528881068261,762147.961647239,0.0,1.0
2018-07-05,63.6,63.64,62.67,63.47,1000330,58.637996621298,58.6748758644561,57.7805542178734,58.5181390810344,1084978.88171186,0.0,1.0
2018-07-06,64.53,65.16,62.87,63.23,1829849,59.4954390247227,60.076287104462,57.9649504336636,58.2968636220861,1984692.57317243,0.0,1.0
2018-07-09,67.5,67.52,65.04,65.12,2522755,62.2337228292078,62.2521624507868,59.9656493749878,60.0394078613039,2736232.9418622,0.0,1.0
2018-07-10,67.08,67.97,66.69,67.9,1386823,61.8464907760483,62.6670539363149,61.4869181552573,62.6025152607883,1504177.28916687,0.0,1.0
2018-07-11,66.62,67.37,65.9,66.0,1159296,61.4223794797308,62.1138652889442,60.7585531028859,60.850751210781,1257396.73672992,0.0,1.0
2018-07-12,67.33,67.59,66.4,67.59,1614228,62.0769860457861,62.3167011263134,61.2195436423615,62.3167011263134,1750825.51784709,0.0,1.0
2018-07-13,66.29,67.05,65.1,66.6,1853784,61.1181257236768,61.8188313436798,60.0209682397249,61.4039398581517,2010652.97577334,0.0,1.0
2018-07-16,68.11,68.24,66.53,66.62,1912790,62.7961312873681,62.9159888276317,61.3394011826251,61.4223794797308,2074652.11995005,0.0,1.0
2018-07-17,68.38,68.96,67.77,68.17,1571928,63.0450661786849,63.5798152044766,62.4826577205247,62.8514501521052,1704946.05137461,0.0,1.0
2018-07-18,70.44,70.62,68.61,68.84,2192846,64.9443472013244,65.1103037955357,63.2571218268437,63.4691774750025,2378406.72662655,0.0,1.0
2018-07-19,68.8,69.97,68.53,69.79,1782839,63.4322982318444,64.5110160942174,63.1833633405276,64.3450595000061,1933704.54199344,0.0,1.0
2018-07-20,68.85,69.27,68.06,68.67,1587740,63.478397285792,63.8656293389515,62.7500322334205,63.3124406915808,1722096.07794347,0.0,1.0
2018-07-23,70.58,70.77,68.71,68.89,1830751,65.0734245523776,65.2486009573783,63.3493199347388,63.51527652895,1985670.90127546,0.0,1.0
2018-07-24,70.64,71.76,70.13,71.16,2322545,65.1287434171147,66.1613622255401,64.6585330668495,65.6081735781693,2519080.98010205,0.0,1.0
2018-07-25,71.85,72.0,70.29,70.49,1575969,66.2443405226457,66.3826376844883,64.8060500394818,64.990446255272,1709329.00466103,0.0,1.0
2018-07-26,71.4,72.4,71.25,71.68,1202830,65.8294490371176,66.7514301160688,65.6911518752749,66.087603739224,1304614.62546308,0.0,1.0
2018-07-27,70.65,72.23,69.72,71.77,1610775,65.1379632279042,66.5946933326471,64.2805208244796,66.1705820363296,1747080.32168327,0.0,1.0
2018-07-30,69.8,71.1,69.57,70.89,1455743,64.3542793107956,65.5528547134322,64.1422236626369,65.3592386868525,1578929.36550926,0.0,1.0
2018-07-31,69.52,70.6,69.18,70.33,1353754,64.0961246086893,65.0918641739566,63.7826510418459,64.8429292826398,1468309.95874658,0.0,1.0
2018-08-01,70.1,71.24,69.29,70.03,935011,64.630873634481,65.6819320644854,63.8840689605305,64.5663349589544,1014132.5254349,0.0,1.0
2018-08-02,70.42,70.61,68.61,69.2,719852,64.9259075797454,65.1010839847461,63.2571218268437,63.8010906634249,780766.564991602,0.0,1.0
2018-08-03,71.5,71.5,70.22,70.22,886116,65.9216471450127,65.9216471450127,64.7415113639552,64.7415113639552,961099.983752352,0.0,1.0
2018-08-06,72.18,72.63,71.46,71.86,835496,66.5485942786996,66.9634857642276,65.8847679018547,66.2535603334352,906196.470919332,0.0,1.0
2018-08-07,72.88,73.67,72.53,72.72,889115,67.1939810339654,67.9223460863369,66.8712876563325,67.0464640613332,964352.762001784,0.0,1.0
2018-08-08,73.15,73.51,72.53,72.97,619515,67.4429159252823,67.7748291137047,66.8712876563325,67.276959331071,671938.952049549,0.0,1.0
2018-08-09,72.48,73.34,72.44,73.15,693030,66.8251886023849,67.618092330283,66.7883093592269,67.4429159252823,751674.861688416,0.0,1.0
2018-08-10,70.58,71.22,70.01,70.91,1158550,65.0734245523776,65.6634924429064,64.5478953373754,65.3776783084315,1256587.60949615,0.0,1.0
2018-08-13,69.17,71.18,69.05,70.51,1018021,63.7734312310564,65.6266131997483,63.6627935015822,65.008885876851,1104166.91105854,0.0,1.0
2018-08-14,70.69,71.13,69.36,69.69,682769,65.1748424710622,65.5805141458008,63.9486076360571,64.252861392111,740545.566050731,0.0,1.0
2018-08-15,69.7,70.35,68.8,69.74,1057015,64.2620812029005,64.8613689042188,63.4322982318444,64.2989604460586,1146460.62064785,0.0,1.0
2018-08-16,71.94,72.47,70.26,70.75,1290385,66.3273188197513,66.8159687915954,64.7783906071132,65.2301613357993,1399578.61333536,0.0,1.0
2018-08-17,72.74,72.95,71.57,71.57,736578,67.0649036829122,67.258519709492,65.9861858205393,65.9861858205393,798907.935114974,0.0,1.0
2018-08-20,73.27,73.57,72.61,72.98,695269,67.5535536547564,67.8301479784418,66.9450461426486,67.2861791418606,754103.328010682,0.0,1.0
2018-08-21,73.62,74.49,73.28,73.38,765733,67.8762470323893,68.6783705710769,67.5627734655459,67.654971573441,830530.059110365,0.0,1.0
2018-08-22,73.21,73.62,72.8,73.1,556964,67.4982347900193,67.8762470323893,67.1202225476493,67.3968168713347,604094.826580995,0.0,1.0
2018-08-23,72.53,73.29,72.32,73.0,674517,66.8712876563325,67.5719932763354,66.6776716297527,67.3046187634396,731595.273915249,0.0,1.0
2018-08-24,73.45,73.71,72.86,72.98,728371,67.7195102489676,67.9592253294949,67.1755414123864,67.2861791418606,790006.450922548,0.0,1.0
2018-08-27,75.5,75.92,74.25,74.25,1289944,69.6095714608176,69.9968035139772,68.4570951121286,68.4570951121286,1399100.29549342,0.0,1.0
2018-08-28,75.77,76.05,75.18,75.98,887097,69.8585063521345,70.1166610542408,69.3145375155533,70.0521223787142,962163.996910968,0.0,1.0
2018-08-29,76.1,76.6,75.36,76.0,890239,70.1627601081884,70.623750647664,69.4804941097645,70.0705620002933,965571.875957222,0.0,1.0
2018-08-30,74.75,75.85,74.4,75.55,1033272,68.9180856516042,69.9322648384506,68.5953922739713,69.6556705147652,1120708.46527064,0.0,1.0
2018-08-31,74.72,75.0,73.85,74.26,626826,68.8904262192357,69.148580921342,68.0883026805481,68.4663149229181,679868.615864685,0.0,1.0
2018-09-04,75.53,75.53,74.02,74.59,842805,69.6372308931862,69.6372308931862,68.2450394639698,68.770568678972,914123.965492555,0.0,1.0
2018-09-05,74.71,75.71,74.51,75.08,707719,68.8812064084462,69.8031874873974,68.6968101926559,69.2223394076581,767606.858922794,0.0,1.0
2018-09-06,74.38,75.38,73.75,74.9,693683,68.5769526523923,69.4989337313435,67.996104572653,69.0563828134469,752383.119173203,0.0,1.0
2018-09-07,73.5,74.4,72.98,74.4,824087,67.7656093029152,68.5953922739713,67.2861791418606,68.5953922739713,893822.030423245,0.0,1.0
2018-09-10,73.78,74.62,73.28,74.02,561284,68.0237640050215,68.7982281113406,67.5627734655459,68.2450394639698,608780.389114354,0.0,1.0
2018-09-11,74.18,74.65,72.721,73.39,677159,68.392556436602,68.8258875437091,67.0473860424122,67.6641913842305,734460.842483105,0.0,1.0
2018-09-12,73.23,74.4,72.8,74.26,643204,67.5166744115984,68.5953922739713,67.1202225476493,68.4663149229181,697632.537895092,0.0,1.0
2018-09-13,73.22,74.57,73.02,73.55,698321,67.5074546008088,68.752129057393,67.3230583850186,67.8117083568628,757413.591170825,0.0,1.0
2018-09-14,73.93,74.14,73.38,73.52,556892,68.1620611668642,68.355677193444,67.654971573441,67.7840489244942,604016.733872106,0.0,1.0
2018-09-17,73.09,74.41,72.79,74.14,391785,67.3875970605452,68.6046120847608,67.1110027368598,68.355677193444,424938.221558368,0.0,1.0
2018-09-18,73.85,74.11,73.0,73.45,463429,68.0883026805481,68.3280177610754,67.3046187634396,67.7195102489676,502644.80538707,0.0,1.0
2018-09-19,75.56,76.0,73.83,73.83,932394,69.6648903255547,70.0705620002933,68.0698630589691,68.0698630589691,1011294.07239096,0.0,1.0
2018-09-20,77.5,77.94,76.43,76.56,1443409,71.4535336187201,71.8592052934586,70.4670138642423,70.5868714045059,1565551.65062813,0.0,1.0
2018-09-21,76.89,78.35,76.74,78.35,769602,70.8911251605599,72.2372175358286,70.7528279987172,72.2372175358286,834726.457592208,0.0,1.0
2018-09-24,74.47,76.8,74.21,76.64,1177435,68.6599309494979,70.8081468634542,68.4202158689706,70.660629890822,1277070.67626524,0.0,1.0
2018-09-25,73.99,75.1,73.87,74.98,620256,68.3926117554668,69.4186395842081,68.2816898280353,69.3077176567766,671018.992579,0.19006,1.0
2018-09-26,71.55,74.35,71.22,74.16,1387457,66.1371992310264,68.7253775377612,65.8321639305898,68.5497511526614,1501009.25809131,0.0,1.0
2018-09-27,71.26,72.56,71.15,71.9,859479,65.8691379064004,67.0707921202415,65.7674594729215,66.4607215193683,929820.481741098,0.0,1.0
2018-09-28,70.34,71.12,70.0,70.62,1106187,65.0187364627589,65.7397289910636,64.7044576683697,65.2775542934324,1196719.55828559,0.0,1.0
2018-10-01,70.36,71.94,69.91,71.65,1164392,65.0372234506642,66.4976954951788,64.6212662227961,66.2296341705527,1259688.17199196,0.0,1.0
2018-10-02,70.0,70.47,69.1,70.06,816736,64.7044576683697,65.138901884143,63.8725432126335,64.7599186320854,883579.309064326,0.0,1.0
2018-10-03,71.01,72.05,70.6,71.13,1369703,65.6380505575847,66.5993739286577,65.2590673055271,65.7489724850162,1481802.23519391,0.0,1.0
2018-10-04,71.05,72.41,69.73,71.13,1810194,65.6750245333952,66.9321397109521,64.4548833316488,65.7489724850162,1958343.90034526,0.0,1.0
2018-10-05,70.1,71.96,69.43,71.26,1348921,64.7968926078959,66.516182483084,64.1775785130701,65.8691379064004,1459319.3947155,0.0,1.0
2018-10-08,70.54,70.89,68.73,69.52,1133156,65.2036063418114,65.5271286301533,63.5305339363864,64.2607699586437,1225895.75522824,0.0,1.0
2018-10-09,70.1,70.85,69.2,70.0,776379,64.7968926078959,65.4901546543427,63.9649781521598,64.7044576683697,839919.411403504,0.0,1.0
2018-10-10,63.84,70.62,63.67,70.13,2322400,59.0104653935532,65.2775542934324,58.8533259963585,64.8246230897538,2512469.86464535,0.0,1.0
2018-10-11,58.65,63.55,57.88,63.04,3142952,54.2130920321412,58.7424040689271,53.5013429977891,58.2709858773432,3400177.482788,0.0,1.0
2018-10-12,59.58,62.2,57.11,62.0,2703720,55.0727369697352,57.4945323853228,52.789593963437,57.3096625062703,2924997.85671674,0.0,1.0
2018-10-15,58.85,60.48,58.81,59.37,1342386,54.3979619111937,55.9046514254714,54.3609879353832,54.8786235967301,1452249.55723468,0.0,1.0
2018-10-16,62.08,62.28,58.93,59.96,1462096,57.3836104578913,57.5684803369438,54.4719098628147,55.423989739935,1581756.86325289,0.0,1.0
2018-10-17,63.14,64.11,60.67,61.77,1542199,58.3634208168695,59.260039730274,56.0802778105713,57.0970621453599,1668415.65311152,0.0,1.0
2018-10-18,60.64,63.5,59.96,62.54,1355486,56.0525473287134,58.6961865991639,55.423989739935,57.808811179712,1466421.68745637,0.0,1.0
2018-10-19,61.27,62.71,60.32,61.0,1172163,56.6348874477287,57.9659505769066,55.7567555222294,56.3853131110079,1268095.16618683,0.0,1.0
2018-10-22,58.56,62.14,58.5,61.65,1474209,54.1299005865676,57.439071421607,54.0744396228518,56.9861402179285,1594861.21541895,0.0,1.0
2018-10-23,57.55,58.39,54.3,55.55,2309602,53.1963076973525,53.9727611893729,50.1921721627496,51.3476089068277,2498624.45070817,0.0,1.0
2018-10-24,53.82,57.58,53.5,57.58,2010429,49.7484844530237,53.2240381792104,49.4526926465397,53.2240381792104,2174966.5335468,0.0,1.0
2018-10-25,56.65,57.83,54.3,54.95,2075766,52.3643932416163,53.455125528026,50.1921721627496,50.7929992696702,2245650.84440899,0.0,1.0
2018-10-26,53.79,55.62,52.25,54.71,2689401,49.7207539711658,51.412313364496,48.2972559024617,50.5711554148072,2909506.96109503,0.0,1.0
2018-10-29,54.35,57.33,52.6,55.37,2481790,50.2383896325128,52.9929508303948,48.6207781908035,51.1812260156804,2684904.66128927,0.0,1.0
2018-10-30,56.45,56.59,54.3,54.83,1620646,52.1795233625638,52.3089322779006,50.1921721627496,50.6820773422387,1753282.91261542,0.0,1.0
2018-10-31,58.55,60.67,57.8,57.87,2195412,54.1206570926149,56.0802778105713,53.4273950461681,53.4920995038365,2375088.9125391,0.0,1.0
2018-11-01,59.62,59.87,58.28,59.24,1214590,55.1097109455457,55.3407982943613,53.8710827558941,54.758458175346,1313994.47679108,0.0,1.0
2018-11-02,59.03,61.37,57.57,61.03,1627043,54.5643448023409,56.727322387255,53.2147946852578,56.4130435928657,1760203.45590001,0.0,1.0
2018-11-05,61.17,61.77,59.34,59.36,1153957,56.5424525082025,57.0970621453599,54.8508931148723,54.8693801027775,1248399.15070469,0.0,1.0
2018-11-06,62.09,62.18,60.9,61.17,935612,57.3928539518439,57.4760453974175,56.2928781714816,56.5424525082025,1012184.35885316,0.0,1.0
2018-11-07,64.93,65.13,62.27,63.32,1801523,60.0180062343892,60.2028761134417,57.5592368429912,58.5298037080167,1948963.24834891,0.0,1.0
2018-11-08,65.43,65.95,63.92,64.21,1205276,60.4801809320204,60.9608426175569,59.0844133451742,59.3524746698003,1303918.20038766,0.0,1.0
2018-11-09,63.84,65.02,62.69,64.67,1199010,59.0104653935532,60.1011976799628,57.9474635890014,59.777675391621,1297139.37840528,0.0,1.0
2018-11-12,60.58,64.03,60.27,63.73,1398942,55.9970863649977,59.186091778653,55.7105380524663,58.9087869600743,1513434.21348032,0.0,1.0
2018-11-13,61.19,62.63,60.62,61.05,1191699,56.5609394961077,57.8920026252856,56.0340603408082,56.431530580771,1289230.03153118,0.0,1.0
2018-11-14,59.31,62.66,57.64,62.4,1579646,54.8231626330144,57.9197331071435,53.2794991429261,57.6794022643753,1708927.39054753,0.0,1.0
2018-11-15,61.19,61.43,57.33,58.55,2075489,56.5609394961077,56.7827833509707,52.9929508303948,54.1206570926149,2245351.17417453,0.0,1.0
2018-11-16,61.47,62.3,59.67,60.51,1102000,56.8197573267812,57.586967324849,55.1559284153088,55.9323819073293,1192189.88582466,0.0,1.0
2018-11-19,60.33,61.95,59.06,61.5,1280965,55.7659990161821,57.2634450365072,54.5920752841988,56.8474878086391,1385801.73965098,0.0,1.0
2018-11-20,56.97,58.68,56.39,58.23,2068840,52.6601850481003,54.240822513999,52.1240623988481,53.824865286131,2238158.00670552,0.0,1.0
2018-11-21,57.39,59.28,56.72,58.3,1126984,53.0484117941105,54.7954321511565,52.4290976992847,53.8895697437993,1219218.62639403,0.0,1.0
2018-11-23,56.11,57.2,55.75,56.58,653828,51.8652445681746,52.8727854090107,51.5324787858802,52.299688783948,707338.592258588,0.0,1.0
2018-11-26,59.14,59.32,57.36,57.54,1170093,54.6660232358198,54.832406126967,53.0206813122526,53.1870642033999,1265855.7532434,0.0,1.0
2018-11-27,59.39,59.6,58.32,58.77,1095864,54.8971105846354,55.0912239576405,53.9080567317046,54.3240139595727,1185551.7033025,0.0,1.0
2018-11-28,62.78,62.79,58.85,60.0,1499833,58.030655034575,58.0398985285276,54.3979619111937,55.4609637157455,1622582.33486938,0.0,1.0
2018-11-29,61.41,62.55,60.66,61.85,939844,56.7642963630655,57.8180546736646,56.0710343166187,57.1710100969809,1016762.71420416,0.0,1.0
2018-11-30,62.84,63.23,60.81,61.07,953931,58.0861159982907,58.4466122624431,56.209686725908,56.4500175686762,1032002.62248149,0.0,1.0
2018-12-03,64.35,65.65,63.13,65.32,1345756,59.481883585137,60.6835377989782,58.3541773229168,60.3785024985415,1455895.36478026,0.0,1.0
2018-12-04,57.17,63.73,56.67,63.5,2906189,52.8450549271528,58.9087869600743,52.3828802295216,58.6961865991639,3144037.32494998,0.0,1.0
2018-12-06,56.65,56.7,51.71,54.5,3199316,52.3643932416163,52.4106107113795,47.79810722902,50.3770420418021,3461154.42536933,0.0,1.0
2018-12-07,53.47,58.08,52.61,56.28,2326159,49.4249621646818,53.6862128768416,48.6300216847561,52.0223839653692,2516536.50872958,0.0,1.0
2018-12-10,52.01,53.3,49.26,53.2,3538772,48.0754120475987,49.2678227674872,45.533451210627,49.175387827961,3828392.18388339,0.0,1.0
2018-12-11,51.02,54.33,50.5,53.79,2462814,47.1603061462889,50.2199026446075,46.6796444607524,49.7207539711658,2664375.62746585,0.0,1.0
2018-12-12,51.17,53.26,51.13,52.64,1949352,47.2989585555782,49.2308487916767,47.2619845797677,48.657752166614,2108890.86961168,0.0,1.0
2018-12-13,50.62,52.01,50.1,51.54,1848254,46.7905663881839,48.0754120475987,46.3099047026475,47.6409678318253,1999518.80692828,0.0,1.0
2018-12-14,49.16,50.69,48.73,49.47,2486258,45.4410162711008,46.8552708458523,45.0435460311379,45.7275645836321,2689738.33135267,0.0,1.0
2018-12-17,46.61,49.53,45.8,48.6,2750874,43.0839253131816,45.7830255473479,42.335202303019,44.9233806097538,2976011.03446281,0.0,1.0
2018-12-18,46.33,48.51,45.6,47.29,2296115,42.8251074825081,44.8401891641802,42.1503324239665,43.71248290196,2484033.64763184,0.0,1.0
2018-12-19,44.64,49.0,43.74,46.38,2997110,41.2629570045146,45.2931203678588,40.4310425487784,42.8713249522712,3242399.48158252,0.0,1.0
2018-12-20,43.11,45.2,42.16,43.8,3550144,39.8487024297631,41.7805926658616,38.9705705042638,40.4865035124942,3840694.89112622,0.0,1.0
2018-12-21,40.54,45.34,40.16,43.24,4404037,37.4731244839387,41.9100015811983,37.121871713739,39.9688678511472,4764472.20344606,0.0,1.0
2018-12-24,37.55,40.03,37.52,39.11,4006569,34.709319792104,37.0017062923548,34.6815893102462,36.1513048487134,4334474.62673195,0.0,1.0
2018-12-26,42.65,42.76,36.73,38.11,5418005,39.4235017079424,39.5251801414213,33.9513532879888,35.226955453451,5861425.37418096,0.0,1.0
2018-12-27,43.73,43.73,39.19,40.64,3432684,40.5696302536101,40.5696302536101,36.3577363283554,37.7029447406063,3700089.7070449,0.15993,1.0
2018-12-28,43.67,45.33,43.05,44.1,3309350,40.5139664572411,42.0539981567836,39.9387738947614,40.912890331219,3567148.00197427,0.0,1.0
2018-12-31,44.77,45.06,43.0547,44.37,2594022,41.5344693906729,41.8035110731231,39.943134225477,41.1633774148795,2796096.02924359,0.0,1.0
2019-01-02,44.95,45.37,42.6,42.95,2689582,41.7014607797799,42.0911073543629,39.5212954219939,39.8460009008131,2899100.14276095,0.0,1.0
2019-01-03,42.47,44.52,42.25,43.95,3080247,39.400690529861,41.302536905802,39.1965899431747,40.7737308402965,3320197.90340617,0.0,1.0
2019-01-04,46.29,46.76,44.15,44.3,3694600,42.9446188986877,43.3806519702449,40.9592768281932,41.0984363191157,3982408.9347135,0.0,1.0
2019-01-07,47.0,48.09,45.79,46.25,2022360,43.6033071557209,44.6145327897579,42.480753928946,42.9075097011084,2179901.6221532,0.0,1.0
2019-01-08,47.73,48.4,46.26,48.26,1814286,44.2805500115438,44.9021290709977,42.9167870005032,44.77224687947,1955618.68037829,0.0,1.0
2019-01-09,48.5,48.89,47.33,48.23,1636373,44.9949020649461,45.3567167413446,43.9094580357504,44.7444149812855,1763846.2771948,0.0,1.0
2019-01-10,49.12,49.28,47.3,47.71,1869072,45.5700946274258,45.7185314177431,43.8816261375659,44.2619954127542,2014672.50376842,0.0,1.0
2019-01-11,49.24,49.42,47.84,48.52,1478451,45.6814222201638,45.8484136092708,44.382600304887,45.0134566637357,1593622.17071837,0.0,1.0
2019-01-14,49.67,50.1,47.91,48.0,1700717,46.0803460941417,46.4792699681195,44.4475414006508,44.5310370952043,1833202.66773646,0.0,1.0
2019-01-15,50.88,51.19,49.03,49.32,2833371,47.2028993209166,47.4904956021565,45.4865989328723,45.7556406153225,3054090.29008773,0.0,1.0
2019-01-16,53.34,54.03,52.04,52.58,2918304,49.4851149720458,50.1252486302894,48.2790660507174,48.7800402180384,3145639.56147084,0.0,1.0
2019-01-17,54.18,54.7,52.37,52.86,2165331,50.2644081212119,50.7468276897433,48.5852169307469,49.0398046010938,2334010.04736971,0.0,1.0
2019-01-18,56.48,56.56,54.3,54.96,2220427,52.3981869820238,52.4724053771825,50.3757357139499,50.988037474009,2393398.01972584,0.0,1.0
2019-01-22,54.87,55.99,53.94,55.3,2853128,50.9045417794555,51.9435993116769,50.0417529357359,51.3034656534333,3075386.35822044,0.0,1.0
2019-01-23,55.0,55.64,53.41,55.55,1943214,51.0251466715883,51.6188938328577,49.5500560678097,51.5353981383042,2094590.15743527,0.0,1.0
2019-01-24,55.48,55.92,54.46,54.54,916201,51.4704570425404,51.8786582159131,50.5241725042673,50.5983908994259,987572.957395506,0.0,1.0
2019-01-25,57.11,57.78,56.28,56.61,1456911,52.9826568438983,53.6042359033522,52.2126409941271,52.5187918741566,1570404.20708125,0.0,1.0
2019-01-28,56.88,56.95,55.49,55.63,936992,52.7692789578171,52.834220053581,51.4797343419352,51.6096165334629,1009983.5740148,0.0,1.0
2019-01-29,56.45,57.1,56.04,56.83,782863,52.3703550838393,52.9733795445035,51.9899858086511,52.722892460843,843847.941822284,0.0,1.0
2019-01-30,57.75,58.6,56.26,57.06,1421764,53.5764040051677,54.3649744537286,52.1940863953374,52.9362703469242,1532519.25963677,0.0,1.0
2019-01-31,57.7,57.98,56.58,57.04,1139388,53.5300175081936,53.7897818912489,52.4909599759721,52.9177157481345,1228146.20021256,0.0,1.0
2019-02-01,58.63,59.03,57.87,58.0,982075,54.3928063519131,54.7638983277065,53.6877315979057,53.8083364900386,1058578.53476933,0.0,1.0
2019-02-04,59.6,59.62,57.8,58.65,965145,55.2927043932121,55.3112589920017,53.6227905021419,54.4113609507028,1040329.6896265,0.0,1.0
2019-02-05,59.76,59.87,58.85,59.8,1256400,55.4411411835294,55.5431914768726,54.5969069385995,55.4782503811087,1354273.4221767,0.0,1.0
2019-02-06,59.2,59.87,58.72,59.34,933357,54.9216124174187,55.5431914768726,54.4763020464666,55.0514946089464,1006065.40791355,0.0,1.0
2019-02-07,58.24,58.8,56.95,58.46,2095876,54.0309916755146,54.5505204416253,52.834220053581,54.235092262201,2259144.51048871,0.0,1.0
2019-02-08,57.87,57.91,55.99,57.25,1293153,53.6877315979057,53.7248407954851,51.9435993116769,53.112539035426,1393889.47684501,0.0,1.0
2019-02-11,58.39,58.7,57.9,58.18,1021816,54.1701511664371,54.457747447677,53.7155634960902,53.9753278791456,1101415.35430986,0.0,1.0
2019-02-12,60.09,60.56,59.4,59.49,1773480,55.7472920635589,56.1833251351161,55.1071584053154,55.1906540998689,1911633.89745458,0.0,1.0
2019-02-13,60.78,61.88,60.68,60.85,1085709,56.3874257218025,57.4079286552343,56.2946527278542,56.4523668175663,1170285.61200099,0.0,1.0
2019-02-14,59.48,60.53,58.5,59.78,1439104,55.181376800474,56.1554932369316,54.2722014597803,55.4596957823191,1551210.04373462,0.0,1.0
2019-02-15,62.21,62.23,60.69,60.69,1345386,57.7140795352638,57.7326341340535,56.303930027249,56.303930027249,1450191.4218152,0.0,1.0
2019-02-19,62.49,62.898,61.1,61.74,1033379,57.9738439183192,58.3523577336284,56.6842993024372,57.2780464637066,1113879.11074143,0.0,1.0
2019-02-20,62.92,63.0,62.0,62.45,993788,58.372767792297,58.4469861874557,57.5192562479723,57.9367347207398,1071203.97618445,0.0,1.0
2019-02-21,62.19,62.95,61.55,62.52,1150797,57.6955249364741,58.4005996904815,57.1017777752047,58.0016758165037,1240443.96006103,0.0,1.0
2019-02-22,62.61,62.95,62.1,62.53,1367812,58.0851715110572,58.4005996904815,57.6120292419206,58.0109531158985,1474364.40475514,0.0,1.0
2019-02-25,62.85,64.35,62.69,63.66,1141381,58.3078266965332,59.6994216057583,58.1593899062158,59.0592879475148,1230294.45469394,0.0,1.0
2019-02-26,62.59,63.44,62.01,62.25,805446,58.0666169122675,58.8551873608284,57.5285335473671,57.7511887328431,868190.155044998,0.0,1.0
2019-02-27,62.98,63.18,61.97,62.26,751596,58.428431588666,58.6139775765627,57.4914243497878,57.760466032238,810145.245952181,0.0,1.0
2019-02-28,62.95,63.78,62.83,62.86,836314,58.4005996904815,59.1706155402528,58.2892720977435,58.317103995928,901462.768858871,0.0,1.0
2019-03-01,63.81,64.88,62.8,64.18,1093564,59.1984474384373,60.1911184736845,58.261440199559,59.5417075160462,1178752.51563932,0.0,1.0
2019-03-04,62.86,64.83,61.21,64.3,1555675,58.317103995928,60.1447319767104,56.7863495957804,59.6530351087842,1676861.91184713,0.0,1.0
2019-03-05,62.48,62.96,61.58,62.96,797949,57.9645666189243,58.4098769898764,57.1296096733892,58.4098769898764,860109.139567396,0.0,1.0
2019-03-06,61.33,62.8,61.23,62.37,728992,56.8976771885184,58.261440199559,56.80490419457,57.8625163255811,785780.396831771,0.0,1.0
2019-03-07,59.78,60.87,59.0,60.87,2556214,55.4596957823191,56.470921416356,54.736066429522,56.470921416356,2755342.79019102,0.0,1.0
2019-03-08,59.74,59.85,57.88,57.96,1417491,55.4225865847397,55.5246368780829,53.6970088973006,53.7712272924593,1527913.3934055,0.0,1.0
2019-03-11,61.82,61.94,60.14,60.14,846644,57.3522648588653,57.4635924516033,55.7936785605331,55.7936785605331,912597.4747257,0.0,1.0
2019-03-12,62.44,62.95,62.02,62.11,771776,57.927457421345,58.4005996904815,57.5378108467619,57.6213065413155,831897.265738495,0.0,1.0
2019-03-13,63.62,64.44,62.86,63.0,1601708,59.0221787499354,59.7829173003118,58.317103995928,58.4469861874557,1726480.87749745,0.0,1.0
2019-03-14,64.28,64.71,63.5,63.76,782768,59.6344805099945,60.0334043839724,58.9108511571974,59.1520609414631,843745.541332706,0.0,1.0
2019-03-15,65.16,65.84,64.32,64.61,1635087,60.4508828567399,61.0817392155886,59.6715897075738,59.940631390024,1762460.09793588,0.0,1.0
2019-03-18,66.29,66.86,65.45,65.67,1347480,61.4992176883562,62.0280237538617,60.7199245391901,60.9240251258764,1452448.5441855,0.0,1.0
2019-03-19,65.03,67.14,64.48,67.0,1741724,60.4746420204901,62.4368363102522,59.9631695752914,62.3066433242017,1872922.40079112,0.15561,1.0
2019-03-20,62.34,64.82,62.17,64.82,1311132,57.9730767885184,60.2793525414142,57.814985305457,60.2793525414142,1409895.30671568,0.0,1.0
2019-03-21,63.23,63.76,61.12,61.68,1492376,58.8007321998399,59.2936056470313,56.8385379100777,57.35930985428,1604791.82740954,0.0,1.0
2019-03-22,59.1,62.42,58.67,61.97,3009909,54.960039111348,58.0474727805473,54.5601606541927,57.6289953253847,3236635.64976013,0.0,1.0
2019-03-25,58.64,59.82,57.84,58.9,2054319,54.5322621571819,55.6296030396081,53.7883022368929,54.7740491312758,2209064.16485667,0.0,1.0
2019-03-26,60.53,60.59,59.17,59.86,1384091,56.2898674688646,56.3456644628863,55.0251356043733,55.6668010356226,1488350.07075368,0.0,1.0
2019-03-27,59.88,61.03,58.97,60.41,2105573,55.6854000336298,56.7548424190452,54.8391456243011,56.1782734808212,2264178.96187971,0.0,1.0
2019-03-28,61.35,61.43,59.64,60.32,1462398,57.0524263871608,57.1268223791897,55.4622120575431,56.0945779897887,1572555.68222757,0.0,1.0
2019-03-29,61.86,62.53,61.27,62.4,1387418,57.526700836345,58.149767269587,56.9780303951319,58.0288737825401,1491927.68283656,0.0,1.0
2019-04-01,64.97,65.17,63.0,63.0,1722227,60.4188450264684,60.6048350065406,58.5868437227568,58.5868437227568,1851956.75523062,0.0,1.0
2019-04-02,65.21,65.46,64.33,64.75,1106843,60.6420330025551,60.8745204776454,59.8236770902372,60.2142560483889,1190217.88116765,0.0,1.0
2019-04-03,65.68,66.66,65.04,66.29,1747684,61.0791094557249,61.9904603580789,60.4839415194937,61.6463788949452,1879331.34819537,0.0,1.0
2019-04-04,66.15,66.48,65.43,65.65,1165310,61.5161859088946,61.8230693760138,60.8466219806346,61.051210958714,1253089.01000727,0.0,1.0
2019-04-05,66.58,66.83,66.1,66.77,1241053,61.91606436605,62.1485518411403,61.4696884138766,62.0927548471186,1334537.48370524,0.0,1.0
2019-04-08,66.6,66.6,65.67,66.11,988327,61.9346633640572,61.9346633640572,61.0698099567213,61.4789879128802,1062774.45657675,0.0,1.0
2019-04-09,65.27,66.06,64.83,65.93,1494078,60.6978299965768,61.4324904178621,60.2886520404178,61.3115969308152,1606622.03353068,0.0,1.0
2019-04-10,66.16,66.26,65.05,65.58,1344274,61.5254854078983,61.6184803979344,60.4932410184973,60.9861144656887,1445533.78572098,0.0,1.0
2019-04-11,66.69,67.27,65.84,66.44,1038154,62.0183588550897,62.5577297972992,61.2279014397827,61.7858713799994,1116354.7623337,0.0,1.0
2019-04-12,69.53,69.69,67.85,68.95,2870191,64.6594165721156,64.8082085561734,63.0971007395087,64.1200456299061,3086393.14750734,0.0,1.0
2019-04-15,68.6,69.56,68.05,69.46,1355384,63.7945631647796,64.6873150691264,63.283090719581,64.5943200790903,1457480.66586547,0.0,1.0
2019-04-16,69.44,69.655,68.54,69.0,1222136,64.575721081083,64.7756603096607,63.738766170758,64.1665431249241,1314195.52765723,0.0,1.0
2019-04-17,69.34,69.95,68.27,69.95,1523863,64.4827260910469,65.0499955302673,63.4876796976604,65.0499955302673,1638650.64065074,0.0,1.0
2019-04-18,69.07,69.64,68.66,69.3,991801,64.2316396179494,64.7617110611553,63.8503601588013,64.4455280950325,1066510.14169124,0.0,1.0
2019-04-22,68.49,68.96,67.84,68.96,719899,63.6922686757399,64.1293451289097,63.0878012405051,64.1293451289097,774126.648887613,0.0,1.0
2019-04-23,69.96,70.22,68.25,68.5,1101304,65.0592950292709,65.3010820033648,63.4690806996532,63.7015681747435,1184261.64632334,0.0,1.0
2019-04-24,70.01,70.62,69.18,69.63,874795,65.105792524289,65.6730619635093,64.3339341069891,64.7524115621517,940690.460486316,0.0,1.0
2019-04-25,70.35,70.96,68.82,69.43,821827,65.4219754904118,65.9892449296321,63.9991521428591,64.5664215820794,883732.553421188,0.0,1.0
2019-04-26,72.01,72.07,70.24,70.51,805230,66.9656923250114,67.0214893190331,65.319681001372,65.5707674744696,865885.355423153,0.0,1.0
2019-04-29,73.16,74.12,72.15,72.27,1284408,68.0351347104268,68.9278866147736,67.095885311062,67.2074792991053,1381158.27476416,0.0,1.0
2019-04-30,74.13,74.43,72.53,73.43,960279,68.9371861137772,69.2161710838855,67.4492662731992,68.2862211835243,1032613.69201395,0.0,1.0
2019-05-01,72.48,74.8,72.47,74.5,1058870,67.4027687781812,69.5602525470192,67.3934692791776,69.2812675769108,1138631.23119719,0.0,1.0
2019-05-02,72.63,73.69,71.26,72.59,1618540,67.5422612632353,68.5280081576182,66.2682298997405,67.5050632672209,1740459.35095139,0.0,1.0
2019-05-03,74.3,74.55,73.14,73.55,1283050,69.0952775968386,69.3277650719289,68.0165357124196,68.3978151715677,1379697.98104352,0.0,1.0
2019-05-06,73.42,73.99,70.63,70.92,1147368,68.2769216845207,68.8069931277266,65.6823614625129,65.9520469336177,1233795.4975363,0.0,1.0
2019-05-07,69.8,72.11,68.29,71.7,2227392,64.9105030452131,67.0586873150475,63.5062786956677,66.6774078558994,2395174.19071158,0.0,1.0
2019-05-08,69.4,71.17,69.1,69.19,998242,64.5385230850686,66.184534408708,64.2595381149602,64.3432336059928,1073436.32126016,0.0,1.0
2019-05-09,69.33,69.51,66.38,67.74,1254201,64.4734265920433,64.6408175741083,61.7300743859777,62.994806250469,1348675.87975743,0.0,1.0
2019-05-10,70.62,71.19,66.76,68.86,1468203,65.6730619635093,66.2031334067152,62.083455348115,64.0363501388735,1578797.95398624,0.0,1.0
2019-05-13,65.83,67.49,65.11,67.25,1682978,61.2186019407791,62.7623187753787,60.549038012519,62.539130799292,1809751.25578946,0.0,1.0
2019-05-14,67.5,68.87,66.13,66.46,955495,62.7716182743823,64.0456496378772,61.4975869108874,61.8044703780066,1027469.32886262,0.0,1.0
2019-05-15,67.65,68.51,65.8,66.1,965460,62.9111107594365,63.7108676737471,61.1907034437682,61.4696884138766,1038184.95988331,0.0,1.0
2019-05-16,69.79,70.8,68.32,68.33,794472,64.9012035462095,65.8404529455743,63.5341771926785,63.5434766916821,854316.990293138,0.0,1.0
2019-05-17,68.62,70.26,67.55,68.48,724580,63.8131621627869,65.3382799993793,62.8181157694003,63.6829691767363,779160.253384136,0.0,1.0
2019-05-20,68.22,69.15,67.51,67.75,621977,63.4411822026424,64.3060356099783,62.7809177733859,63.0041057494726,668828.503297227,0.0,1.0
2019-05-21,69.84,70.05,69.15,69.19,539432,64.9477010412275,65.1429905203034,64.3060356099783,64.3432336059928,580065.657075149,0.0,1.0
2019-05-22,69.52,70.17,69.02,69.21,494377,64.6501170731119,65.2545845083467,64.1851421229313,64.361832604,531616.810548579,0.0,1.0
2019-05-23,66.91,67.86,65.65,67.79,1032362,62.2229478331692,63.1064002385123,61.051210958714,63.041303745487,1110126.46982273,0.0,1.0
2019-05-24,68.17,68.48,67.29,67.94,373129,63.3946847076243,63.6829691767363,62.5763287953064,63.1807962305412,401235.593288484,0.0,1.0
2019-05-28,66.56,69.07,66.56,68.12,433135,61.8974653680427,64.2316396179494,61.8974653680427,63.3481872126062,465761.649989702,0.0,1.0
2019-05-29,65.87,66.05,64.26,65.06,1155017,61.2557999367935,61.4231909188585,59.7585805972119,60.5025405175009,1242020.671814,0.0,1.0
2019-05-30,65.52,67.03,64.76,66.24,664643,60.9303174716671,62.3345418212125,60.2235555473926,61.5998813999271,714708.39422837,0.0,1.0
2019-05-31,63.67,64.72,63.01,63.4,1030725,59.2099101559988,60.1863575513781,58.5961432217604,58.9588236829013,1108366.15994005,0.0,1.0
2019-06-03,63.65,64.79,62.39,63.62,831458,59.1913111579916,60.2514540444034,58.0195742835365,59.1634126609808,894089.025308824,0.0,1.0
2019-06-04,67.71,67.85,64.81,65.62,737510,62.9669077534581,63.0971007395087,60.2700530424106,61.0233124617032,793064.228205767,0.0,1.0
2019-06-05,69.92,70.06,67.31,68.28,1138264,65.0220970332564,65.152290019307,62.5949277933137,63.496979196664,1224005.72284364,0.0,1.0
2019-06-06,70.97,71.44,69.23,70.09,600086,65.9985444286357,66.4356208818055,64.3804316020072,65.1801885163179,645288.525507567,0.0,1.0
2019-06-07,71.36,72.39,70.79,71.17,684086,66.3612248897766,67.3190732871487,65.8311534465707,66.184534408708,735615.972144609,0.0,1.0
2019-06-10,72.55,73.82,72.55,72.67,650540,67.4678652712064,68.6489016446652,67.4678652712064,67.5794592592498,699543.061134059,0.0,1.0
2019-06-11,72.44,74.0,71.58,73.6,536274,67.3655707821667,68.8162926267302,66.5658138678561,68.4443126665857,576669.775212295,0.0,1.0
2019-06-12,71.57,72.6,70.9,72.28,393069,66.5565143688524,67.5143627662245,65.9334479356104,67.2167787981089,422677.608597324,0.0,1.0
2019-06-13,71.62,72.3,70.96,71.85,396917,66.6030118638705,67.2353777961161,65.9892449296321,66.8169003409536,426815.465914697,0.0,1.0
2019-06-14,72.18,72.72,70.47,71.72,342397,67.1237838080728,67.6259567542678,65.5335694784551,66.6960068539066,368188.651740275,0.0,1.0
2019-06-17,71.23,72.8,71.08,71.93,584480,66.2403314027296,67.7003527462967,66.1008389176754,66.8912963329825,628506.9763145,0.0,1.0
2019-06-18,72.77,73.73,71.65,71.76,1115776,67.6724542492859,68.5652061536327,66.6309103608814,66.7332048499211,1199823.7749868,0.0,1.0
2019-06-19,73.15,73.8499,72.8,72.96,668057,68.0258352114232,68.676707146686,67.7003527462967,67.8491447303545,718379.559738119,0.0,1.0
2019-06-20,74.54,74.98,72.77,74.33,836150,69.3184655729253,69.7276435290842,67.6724542492859,69.1231760938494,899134.458399549,0.0,1.0
2019-06-21,73.47,75.11,73.28,74.5,838973,68.3234191795388,69.8485370161312,68.1467286984701,69.2812675769108,902170.105802601,0.0,1.0
2019-06-24,72.58,74.07,72.43,73.42,909987,67.4957637682173,68.8813891197555,67.3562712831631,68.2769216845207,978533.359320254,0.0,1.0
2019-06-25,70.89,72.55,70.67,72.32,653478,66.0822864171632,67.6297062994103,65.8772066737329,67.4153047494604,701020.771702116,0.17005,1.0
2019-06-26,69.86,71.68,69.83,71.57,562936,65.1221403456485,66.8187091322085,65.0941749260898,66.7161692604933,603891.529843242,0.0,1.0
2019-06-27,71.55,71.78,70.64,70.64,388574,66.6975256474542,66.9119271974041,65.8492412541742,65.8492412541742,416844.094741335,0.0,1.0
2019-06-28,73.98,74.17,72.72,73.51,979486,68.9627246317074,69.139838955579,67.7881770102428,68.5245997252881,1050746.97478939,0.0,1.0
2019-07-01,75.89,76.67,74.8,75.91,1122570,70.7431896769434,71.4702905854691,69.7271127663113,70.7618332899825,1204240.82783146,0.0,1.0
2019-07-02,76.5,76.88,75.45,75.7,577812,71.3118198746366,71.6660485223799,70.3330301900828,70.5660753530718,619849.809999331,0.0,1.0
2019-07-03,78.56,78.68,76.96,77.19,805409,73.232112017666,73.3439736959008,71.7406229745364,71.9550245244863,864005.274417546,0.0,1.0
2019-07-05,78.95,79.28,77.15,78.93,849228,73.5956624719289,73.9032820870744,71.917737298408,73.5770188588898,911012.257353796,0.0,1.0
2019-07-08,78.1,78.57,77.67,78.05,481600,72.8033089177662,73.2414338241856,72.4024712374252,72.7566998851684,516638.056142271,0.0,1.0
2019-07-09,79.14,79.27,77.0,77.08,630410,73.7727767958005,73.8939602805548,71.7779102006146,71.8524846527711,676274.495375102,0.0,1.0
2019-07-10,78.85,80.29,78.53,79.2,575766,73.5024444067333,74.84478454555,73.2041465981073,73.8287076349179,617654.956463477,0.0,1.0
2019-07-11,79.5,79.66,78.73,79.18,545670,74.1083618305047,74.2575107348177,73.3905827284986,73.8100640218788,585369.368968341,0.0,1.0
2019-07-12,80.42,80.54,79.11,79.89,874191,74.9659680303043,75.077829708539,73.7448113762418,74.4719122847676,937791.401447399,0.0,1.0
2019-07-15,79.79,81.22,79.32,80.92,700186,74.378694219572,75.7117125518691,73.9405693131526,75.4320583562823,751126.939323156,0.0,1.0
2019-07-16,78.94,80.04,78.66,79.65,460947,73.5863406654093,74.611739382561,73.3253300828616,74.2481889282981,494482.47937004,0.0,1.0
2019-07-17,77.41,79.09,77.3,78.57,422985,72.1601042679166,73.7261677632027,72.0575643962014,73.2414338241856,453758.613325038,0.0,1.0
2019-07-18,78.94,79.3,76.62,77.01,584260,73.5863406654093,73.9219257001135,71.4236815528713,71.7872320071342,626766.92417293,0.0,1.0
2019-07-19,77.21,79.75,77.04,79.69,338602,71.9736681375254,74.3414069934937,71.8151974266929,74.2854761543763,363236.459895941,0.0,1.0
2019-07-22,77.55,78.01,76.73,77.2,462654,72.2906095591904,72.7194126590902,71.5262214245865,71.9643463310058,496313.669490129,0.0,1.0
2019-07-23,79.78,79.85,78.09,78.28,571535,74.3693724130524,74.4346250586893,72.7939871112467,72.9711014351183,613116.136663772,0.0,1.0
2019-07-24,81.41,81.47,79.14,79.38,751404,75.8888268757407,75.9447577148581,73.7727767958005,73.99650015227,806071.224953337,0.0,1.0
2019-07-25,79.9,81.37,79.56,81.28,468601,74.4812340912871,75.8515396496625,74.1642926696221,75.7676433909864,502693.334190873,0.0,1.0
2019-07-26,82.22,82.37,80.33,80.46,742427,76.6438932038251,76.7837203016185,74.8820717716282,75.0032552563825,796441.117332927,0.0,1.0
2019-07-29,80.94,82.5,80.9,82.09,469573,75.4507019693214,76.9049037863728,75.4134147432432,76.5227097190708,503736.050533419,0.0,1.0
2019-07-30,80.76,80.89,79.1,79.68,301976,75.2829094519693,75.4040929367236,73.7354895697223,74.2761543478568,323945.792445221,0.0,1.0
2019-07-31,79.32,81.42,78.0,80.9,676330,73.9405693131526,75.8981486822603,72.7100908525706,75.4134147432432,725535.333286341,0.0,1.0
2019-08-01,75.96,80.75,75.43,79.32,1034398,70.8084423225803,75.2735876454497,70.3143865770436,73.9405693131526,1109654.01162262,0.0,1.0
2019-08-02,75.13,76.17,72.71,74.88,1003583,70.0347323814568,71.0042002594911,67.7788552037232,69.8016872184678,1076597.11440496,0.0,1.0
2019-08-05,68.12,71.3,65.91,71.05,1500292,63.500146011245,66.4644804844652,61.4400267704222,66.2314353214762,1609443.40225457,0.0,1.0
2019-08-06,71.05,71.3,68.22,69.96,749958,66.2314353214762,66.4644804844652,63.5933640764406,65.2153584108441,804520.023480783,0.0,1.0
2019-08-07,70.76,71.51,66.05,68.08,1282024,65.961102932409,66.660238421376,61.570532061696,63.4628587851668,1375295.65466723,0.0,1.0
2019-08-08,74.45,74.6,71.39,71.87,878085,69.4008495381267,69.5406766359201,66.5483767431413,66.9958234560802,941968.703338218,0.0,1.0
2019-08-09,73.6,74.5,71.88,73.54,601565,68.6084959839641,69.4474585707245,67.0051452625997,68.5525651448467,645330.922431946,0.0,1.0
2019-08-12,70.19,72.32,69.58,71.9,1130835,65.429759960794,67.4153047494604,64.8611297631008,67.0237888756388,1213107.13500342,0.0,1.0
2019-08-13,72.33,73.34,69.25,69.77,775072,67.4246265559799,68.3661290144555,64.5535101479554,65.0382440869725,831461.153343651,0.0,1.0
2019-08-14,66.02,69.56,65.66,68.9,1566619,61.5425666421374,64.8424861500617,61.2069816074332,64.2272469197707,1680595.91959208,0.0,1.0
2019-08-15,67.36,68.0,65.95,67.0,804390,62.7916887157584,63.3882843330103,61.4773139965004,62.4561036810543,862912.138663375,0.0,1.0
2019-08-16,70.39,70.7803,68.49,68.52,895618,65.6161960911852,65.9800261996437,63.8450528524688,63.8730182720274,960777.289381288,0.0,1.0
2019-08-19,72.29,73.13,71.83,73.04,691054,67.3873393299017,68.1703710775448,66.9585362300019,68.0864748188687,741330.554919727,0.0,1.0
2019-08-20,70.23,72.04,70.1,71.49,470888,65.4670471868723,67.1542941669127,65.345863702118,66.6415948083369,505146.721305485,0.0,1.0
2019-08-21,71.36,71.79,70.94,71.71,488994,66.5204113235826,66.9212490039237,66.128895449761,66.8466745517672,524569.995069006,0.0,1.0
2019-08-22,72.35,72.87,70.51,71.97,498485,67.4432701690191,67.9280041080362,65.72805776942,67.0890415212758,534751.497956976,0.0,1.0
2019-08-23,67.18,72.55,66.1,71.36,1370897,62.6238961984064,67.6297062994103,61.6171410942938,66.5204113235826,1470634.47103669,0.0,1.0
2019-08-26,69.28,69.32,67.49,68.88,687965,64.581475567514,64.6187627935923,62.9128722005127,64.2086033067316,738016.819547171,0.0,1.0
2019-08-27,68.22,70.49,67.55,69.66,747858,63.5933640764406,65.7094141563808,62.9688030396301,64.9357042152573,802267.241259233,0.0,1.0
2019-08-28,69.5,69.7,67.0,67.27,690545,64.7865553109444,64.9729914413356,62.4561036810543,62.7077924570824,740784.523419361,0.0,1.0
2019-08-29,72.2,72.8,70.75,71.09,1029315,67.3034430712257,67.8627514623993,65.9517811258894,66.2687225475545,1104201.20589303,0.0,1.0
2019-08-30,72.53,73.54,71.78,73.0,603733,67.6110626863711,68.5525651448467,66.9119271974041,68.0491875927905,647656.651887337,0.0,1.0
2019-09-03,71.35,71.7,70.09,71.31,504500,66.511089517063,66.8373527452476,65.3365418955984,66.4738022909848,541204.109891561,0.0,1.0
2019-09-04,73.73,73.85,72.53,72.78,432061,68.7296794687184,68.8415411469531,67.6110626863711,67.8441078493602,463494.923535892,0.0,1.0
2019-09-05,76.73,78.17,75.8,75.98,1259500,71.5262214245865,72.8685615634032,70.6592934182674,70.8270859356195,1351132.95621094,0.0,1.0
2019-09-06,76.83,77.68,76.35,77.08,484797,71.6194394897821,72.4117930439447,71.1719927768432,71.8524846527711,520067.648886222,0.0,1.0
2019-09-09,77.6,77.98,76.51,77.78,560819,72.3372185917882,72.6914472395315,71.3211416811562,72.5050111091403,601620.510813231,0.0,1.0
2019-09-10,76.47,77.78,74.7,77.78,754513,71.2838544550779,72.5050111091403,69.6338947011157,72.5050111091403,809406.41539467,0.0,1.0
2019-09-11,77.11,77.18,75.54,76.58,923491,71.8804500723298,71.9457027179667,70.4169264487588,71.3863943267931,990678.145981897,0.0,1.0
2019-09-12,78.83,79.43,76.76,76.76,1041386,73.4838007936942,74.0431091848678,71.5541868441452,71.5541868441452,1117150.41265319,0.0,1.0
2019-09-13,79.14,80.05,78.69,79.58,715206,73.7727767958005,74.6210611890805,73.3532955024203,74.1829362826612,767239.695974437,0.0,1.0
2019-09-16,78.98,79.05,76.99,77.85,342900,73.6236278914876,73.6888805371245,71.768588394095,72.5702637547772,367847.154176048,0.0,1.0
2019-09-17,79.77,79.77,78.54,78.73,357445,74.3600506065328,74.3600506065328,73.2134684046269,73.3905827284986,383450.352943883,0.0,1.0
2019-09-18,79.99,80.25,78.1,79.32,596511,74.5651303499632,74.8074973194717,72.8033089177662,73.9405693131526,639909.22655208,0.0,1.0
2019-09-19,79.67,81.25,79.4,79.95,706479,74.2668325413372,75.7396779714278,74.0151437653091,74.5278431238849,757877.776713736,0.0,1.0
2019-09-20,78.34,80.3,77.75,79.98,641370,73.0270322742357,74.8541063520695,72.4770456895816,74.5558085434436,688031.873064718,0.0,1.0
2019-09-23,78.63,79.1,77.0,77.33,336992,73.2973646633029,73.7354895697223,71.7779102006146,72.0855298157601,361509.326859419,0.0,1.0
2019-09-24,76.88,79.76,75.96,78.95,739484,71.8070501677947,74.4970125049858,70.9477566434143,73.7404605976508,791726.2968908,0.15126,1.0
2019-09-25,78.2,78.6,76.1,76.92,361725,73.0399495723406,73.4135554525061,71.0785187014722,71.8444107558113,387279.771763587,0.0,1.0
2019-09-26,78.16,78.85,77.4,78.26,270975,73.0025889843241,73.6470591276095,72.2927378120098,73.0959904543655,290118.560104051,0.0,1.0
2019-09-27,77.4,79.57,76.19,79.49,483563,72.2927378120098,74.3195497119072,71.1625800245094,74.2448285358741,517725.256129146,0.0,1.0
2019-09-30,77.64,78.28,77.3,77.82,300464,72.5169013401091,73.1146707483737,72.1993363419684,72.6850239861835,321690.868320338,0.0,1.0
2019-10-01,73.95,78.5,73.89,78.5,989998,69.070387095583,73.3201539824647,69.0143462135582,73.3201539824647,1059938.34953738,0.0,1.0
2019-10-02,70.12,72.85,69.15,72.68,1155603,65.4931107929991,68.0429709251281,64.5871165335979,67.8841884260578,1237242.83942032,0.0,1.0
2019-10-03,71.3,71.36,67.59,70.12,972465,66.5952481394871,66.6512890215119,63.1300536009527,65.4931107929991,1041166.69638006,0.0,1.0
2019-10-04,74.61,74.83,71.82,71.82,898817,69.686836797856,69.8923200319469,67.0809357837021,67.0809357837021,962315.689037893,0.0,1.0
2019-10-07,73.64,75.1,73.16,73.76,962388,68.7808425384548,70.1445040010586,68.3325154822563,68.8929243025044,1030377.78695975,0.0,1.0
2019-10-08,70.0,72.11,69.8,71.87,1414247,65.3810290289494,67.351800046822,65.1942260888667,67.1276365187228,1514159.25185524,0.0,1.0
2019-10-09,71.83,72.57,71.12,71.43,560109,67.0902759307062,67.7814468090123,66.4271254934126,66.7166700505408,599678.998362655,0.0,1.0
2019-10-10,73.39,74.36,71.74,72.04,632174,68.5473388633514,69.4533331227526,67.006214607669,67.2864190177931,676835.17156645,0.0,1.0
2019-10-11,75.3,77.7,75.22,75.75,1326589,70.3313069411413,72.5729422221339,70.2565857651082,70.7516135563274,1420308.48059737,0.0,1.0
2019-10-14,75.68,75.81,74.73,75.0,243288,70.6862325272985,70.8076544383522,69.7989185619056,70.0511025310172,260475.557710469,0.0,1.0
2019-10-15,77.81,78.69,75.95,76.48,723791,72.6756838391794,73.4976167755433,70.9384164964101,71.4334442876293,774924.634140682,0.0,1.0
2019-10-16,77.53,78.17,76.74,78.17,402119,72.4141597230636,73.0119291313282,71.6762881097368,73.0119291313282,430527.485083425,0.0,1.0
2019-10-17,77.72,79.04,77.3,78.46,405438,72.5916225161421,73.824521920688,72.1993363419684,73.2827933944482,434080.962345111,0.0,1.0
2019-10-18,77.86,78.49,77.02,77.55,499040,72.7223845742,73.3108138354606,71.9378122258526,72.4328400170718,534295.659135809,0.0,1.0
2019-10-21,80.34,80.49,78.97,79.07,681136,75.0387410312257,75.1788432362877,73.7591408916591,73.8525423617004,729256.1880433,0.0,1.0
2019-10-22,78.3,80.45,78.15,80.32,419355,73.133351042382,75.1414826482712,72.99324883732,75.0200607372174,448981.156093494,0.0,1.0
2019-10-23,78.9,78.97,77.75,77.97,298408,73.6937598626301,73.7591408916591,72.6196429571545,72.8251261912455,319489.618169683,0.0,1.0
2019-10-24,79.91,80.12,78.88,79.48,323120,74.6371147100478,74.8332577971347,73.6750795686219,74.23548838887,345947.445855969,0.0,1.0
2019-10-25,80.41,80.9,79.25,79.43,360829,75.1041220602546,75.5617892634573,74.0206650077749,74.1887876538493,386320.472087037,0.0,1.0
2019-10-28,81.16,81.87,81.06,81.24,451989,75.8046330855648,76.4677835228584,75.7112316155234,75.8793542615979,483920.649000351,0.0,1.0
2019-10-29,81.64,82.85,80.67,81.0,827101,76.2529601417633,77.3831179292637,75.3469658823622,75.6551907334986,885533.171623291,0.0,1.0
2019-10-30,82.14,82.36,79.98,81.68,413736,76.7199674919701,76.9254507260611,74.7024957390768,76.2903207297799,442965.190822806,0.0,1.0
2019-10-31,80.95,81.72,79.68,81.4,541245,75.6084899984779,76.3276813177964,74.4222913289527,76.0287966136641,579482.314100996,0.0,1.0
2019-11-01,83.45,83.47,81.91,82.0,750273,77.9435267495119,77.9622070435201,76.505144110875,76.5892054339122,803277.506946939,0.0,1.0
2019-11-04,83.91,85.0,83.68,85.0,746824,78.3731735117021,79.3912495351529,78.158350130607,79.3912495351529,799584.845580397,0.0,1.0
2019-11-05,83.26,84.5,82.53,84.5,503477,77.7660639564333,78.9242421849461,77.0842332251314,78.9242421849461,539046.119699262,0.0,1.0
2019-11-06,84.0,84.17,83.0,83.22,367160,78.4572348347393,78.6160173338096,77.5232201343258,77.7287033684167,393098.737993555,0.0,1.0
2019-11-07,85.15,86.43,84.92,85.08,812651,79.5313517402149,80.7268905567443,79.3165283591198,79.465970711186,870062.323044995,0.0,1.0
2019-11-08,85.26,85.32,84.04,85.23,344920,79.6340933572604,79.6901342392852,78.4945954227559,79.606072916248,369287.549593466,0.0,1.0
2019-11-11,85.14,85.46,84.0,84.46,267268,79.5220115932108,79.8208962973431,78.4572348347393,78.8868815969295,286149.671821716,0.0,1.0
2019-11-12,84.94,86.24,84.47,85.24,594770,79.3352086531281,80.5494277636657,78.8962217439337,79.6154130632521,636788.692658314,0.0,1.0
2019-11-13,84.5,85.18,83.26,83.88,425777,78.9242421849461,79.5593721812273,77.7660639564333,78.3451530706897,455856.850873412,0.0,1.0
2019-11-14,85.5,85.5,84.01,84.4,382132,79.8582568853597,79.8582568853597,78.4665749817434,78.8308407149047,409128.464285197,0.0,1.0
2019-11-15,86.31,86.45,85.66,86.18,352410,80.6148087926946,80.7455708507525,80.0076992374258,80.4933868816409,377306.695327129,0.0,1.0
2019-11-18,86.87,87.13,86.0,86.09,421678,81.1378570249262,81.3807008470338,80.3252642355664,80.4093255586037,451468.268982586,0.0,1.0
2019-11-19,88.01,88.5,87.3,87.57,380755,82.2026337833977,82.6603009866003,81.5394833461041,81.7916673152157,407654.183420678,0.0,1.0
2019-11-20,87.16,87.93,85.45,87.31,504372,81.4087212880462,82.1279126073646,79.811556150339,81.5488234931082,540004.348728852,0.0,1.0
2019-11-21,85.65,87.56,85.5,87.39,460460,79.9983590904217,81.7823271682116,79.8582568853597,81.6235446691413,492990.099402201,0.0,1.0
2019-11-22,86.72,86.9,85.56,86.0,276829,80.9977548198642,81.1658774659386,79.9142977673845,80.3252642355664,296386.127410442,0.0,1.0
2019-11-25,88.47,88.62,87.16,87.16,410426,82.6322805455879,82.77238275065,81.4087212880462,81.4087212880462,439421.349383764,0.0,1.0
2019-11-26,89.45,89.54,88.33,88.71,292357,83.5476149519932,83.6316762750305,82.50151848753,82.8564440736872,313011.133412087,0.0,1.0
2019-11-27,90.71,90.71,89.37,90.06,434539,84.7244734745143,84.7244734745143,83.4728937759602,84.1173639192455,465237.859540749,0.0,1.0
2019-11-29,90.1,90.87,89.76,90.34,191909,84.154724507262,84.8739158265805,83.8371595091214,84.3788880353613,205466.787530246,0.0,1.0
2019-12-02,87.39,90.57,87.3,90.4,636942,81.6235446691413,84.5937114164564,81.5394833461041,84.4349289173861,681940.016273807,0.0,1.0
2019-12-03,85.6,85.8,83.71,85.03,823235,79.951658355401,80.1384612954837,78.1863705716194,79.4192699761653,881394.050474246,0.0,1.0
2019-12-04,87.12,87.67,85.52,86.2,353363,81.3713607000296,81.8850687852571,79.8769371793679,80.5120671756492,378327.021880424,0.0,1.0
2019-12-05,88.18,88.27,86.92,87.7,406004,82.361416282468,82.4454776055052,81.1845577599469,81.9130892262695,434686.948524718,0.0,1.0
2019-12-06,90.36,91.07,89.72,89.95,628450,84.3975683293696,85.0607187666632,83.7997989211049,84.0146223022,672848.082285787,0.0,1.0
2019-12-09,89.92,90.58,89.61,90.36,250741,83.9866018611876,84.6030515634606,83.6970573040594,84.3975683293696,268455.089506597,0.0,1.0
2019-12-10,89.3,89.95,88.88,89.77,318756,83.4075127469312,84.0146223022,83.0152265727575,83.8464996561256,341275.142520627,0.0,1.0
2019-12-11,88.65,89.63,88.36,89.63,258439,82.8004031916624,83.7157375980677,82.5295389285425,83.7157375980677,276696.92980803,0.0,1.0
2019-12-12,91.63,92.21,88.52,88.76,1094654,85.5837669988948,86.1254955251347,82.6789812806086,82.9031448087079,1171987.97782873,0.0,1.0
2019-12-13,91.49,92.74,89.94,91.32,671991,85.4530049408369,86.6205233163539,84.0052821551959,85.2942224417666,719465.121590116,0.0,1.0
2019-12-16,92.68,93.69,92.68,93.32,559016,86.5644824343291,87.5078372817467,86.5644824343291,87.1622518425937,598508.781234898,0.0,1.0
2019-12-17,92.98,93.47,92.35,93.17,363601,86.8446868444531,87.3023540476558,86.2562575831926,87.0221496375317,389288.305461365,0.0,1.0
2019-12-18,92.69,93.74,92.6,93.63,211253,86.5738225813332,87.5545380167674,86.489761258296,87.4517963997219,226177.382332913,0.0,1.0
2019-12-19,93.48,93.59,92.43,92.57,265886,87.3116941946599,87.4144358117054,86.3309787592257,86.4617408172835,284670.037722394,0.0,1.0
2019-12-20,93.98,95.21,93.88,94.1,585829,87.7787015448667,88.9275396263753,87.6853000748253,87.8907833089163,627216.038185059,0.0,1.0
2019-12-23,93.0,94.93,92.86,94.93,611798,86.9623726967052,88.7670756999809,86.831461598022,88.7670756999809,654273.937515917,0.106,1.0
2019-12-24,93.4,93.67,92.88,93.25,83104,87.3364044072287,87.588875811832,86.8501631835482,87.1961425157824,88873.7480399131,0.0,1.0
2019-12-26,94.78,94.85,93.4,93.4,273374,88.6268138085346,88.6922693578762,87.3364044072287,87.3364044072287,292353.821677214,0.0,1.0
2019-12-27,94.69,95.5,94.35,95.33,463178,88.5426566736669,89.3000708874769,88.2247297197219,89.1411074105044,495335.541846732,0.0,1.0
2019-12-30,93.69,95.33,93.34,95.12,353231,87.6075773973582,89.1411074105044,87.2802996506502,88.9447407624796,377755.136863286,0.0,1.0
2019-12-31,94.64,94.78,93.0,93.32,243636,88.4959027098514,88.6268138085346,86.9623726967052,87.261598065124,260551.170550783,0.0,1.0
2020-01-02,96.25,96.25,94.66,95.5,903827,90.0013803447084,90.0013803447084,88.5146042953776,89.3000708874769,966577.939325069,0.0,1.0
2020-01-03,94.52,95.46,93.03,93.19,474777,88.3836931966944,89.2626677164245,86.9904250749945,87.1400377592039,507739.837711131,0.0,1.0
2020-01-06,94.57,94.64,92.31,92.5,448902,88.4304471605098,88.4959027098514,86.3171679960522,86.4948330585509,480068.387112691,0.0,1.0
2020-01-07,92.77,94.27,92.72,94.01,433298,86.7473044631542,88.1499233776172,86.7005504993388,87.906802765777,463381.031938274,0.0,1.0
2020-01-08,94.72,95.88,92.63,92.94,674603,88.5707090519561,89.6554010124741,86.616393364471,86.9062679401267,721439.365722102,0.0,1.0
2020-01-09,96.57,96.73,95.62,96.2,386387,90.3006057131271,90.4502183973365,89.4122804006339,89.9546263808929,413213.093038818,0.0,1.0
2020-01-10,95.55,97.0,95.23,96.92,425223,89.3468248512923,90.7026898019399,89.0475994828735,90.6278834598352,454745.400495475,0.0,1.0
2020-01-13,98.12,98.12,95.86,96.38,595470,91.7499785914056,91.7499785914056,89.636699426948,90.1229406506285,636812.316438764,0.0,1.0
2020-01-14,97.12,98.71,96.7,98.66,1131117,90.8148993150969,92.3016753644277,90.4221660190473,92.2549214006122,1209648.23909394,0.0,1.0
2020-01-15,97.35,98.03,96.0,96.4,416504,91.0299675486479,91.6658214565378,89.7676105256312,90.1416422361547,445421.057393338,0.0,1.0
2020-01-16,99.95,99.95,98.31,98.54,835506,93.4611736670504,93.4611736670504,91.9276436539042,92.1427118874552,893513.546036721,0.0,1.0
2020-01-17,101.22,101.41,100.23,101.0,728642,94.6487243479624,94.826389410461,93.7229958644168,94.4430069071745,779230.187708153,0.0,1.0
2020-01-21,100.34,101.81,100.07,100.15,483232,93.8258545848108,95.2004211209845,93.5733831802074,93.6481895223121,516781.851810061,0.0,1.0
2020-01-22,100.81,102.24,100.41,101.4,425644,94.2653418446758,95.6025052097972,93.8913101341524,94.817038617698,455195.629701348,0.0,1.0
2020-01-23,101.01,101.25,98.64,100.2,422129,94.4523576999376,94.6767767262516,92.236219815086,93.6949434861276,451436.590132129,0.0,1.0
2020-01-24,98.03,101.26,96.6,101.26,841258,91.6658214565378,94.6861275190147,90.3286580914164,94.6861275190147,899664.896136903,0.0,1.0
2020-01-27,94.07,95.26,92.25,93.0,796858,87.9629075223555,89.0756518611628,86.2610632394737,86.9623726967052,852182.291052044,0.0,1.0
2020-01-28,96.62,97.76,94.9,95.42,524933,90.3473596769426,91.4133500519344,88.7390233216917,89.2252645453722,561378.070608343,0.0,1.0
2020-01-29,96.44,98.45,96.37,97.87,346796,90.179045407207,92.0585547525874,90.1135898578654,91.5162087723284,370873.367410109,0.0,1.0
2020-01-30,99.15,99.36,94.2,94.4,789747,92.7131102460035,92.9094768940283,88.0844678282756,88.2714836835373,844577.588242169,0.0,1.0
2020-01-31,93.08,97.28,92.04,97.05,1156462,87.0371790388099,90.9645119993063,86.0646965914489,90.7494437657553,1236752.89282988,0.0,1.0
2020-02-03,95.28,97.42,94.41,94.92,703961,89.094353446689,91.0954230979895,88.2808344763004,88.7577249072178,752835.634192401,0.0,1.0
2020-02-04,98.55,100.44,98.28,98.28,649031,92.1520626802183,93.9193625124416,91.8995912756149,91.8995912756149,694091.951820524,0.0,1.0
2020-02-05,101.95,102.02,100.22,101.41,831033,95.3313322196677,95.3967877690093,93.7136450716537,94.826389410461,888729.994402834,0.0,1.0
2020-02-06,101.97,103.35,101.65,103.18,487870,95.3500338051939,96.6404432064998,95.0508084367751,96.4814797295274,521741.859070952,0.0,1.0
2020-02-07,100.99,101.66,99.87,100.83,794293,94.4336561144114,95.0601592295382,93.3863673249457,94.284043430202,849439.208123155,0.0,1.0
2020-02-10,102.68,102.68,100.13,100.14,481762,96.013940091373,96.013940091373,93.6294879367859,93.638838729549,515209.792587657,0.0,1.0
2020-02-11,103.79,105.38,103.5,103.85,572149,97.0518780880757,98.5386541374064,96.7807050979461,97.1079828446542,611872.185060746,0.0,1.0
2020-02-12,104.43,105.2,104.06,105.0,608554,97.6503288249132,98.3703398676709,97.304349492679,98.1833240124091,650804.712946203,0.0,1.0
2020-02-13,105.6,106.22,103.09,103.66,613050,98.7443715781943,99.3241207295057,96.3973225946596,96.9303177821555,655612.861425067,0.0,1.0
2020-02-14,107.04,107.07,105.54,105.79,433513,100.090885736079,100.118938114368,98.6882668216158,98.922036640693,463610.9589674,0.0,1.0
2020-02-18,105.45,106.97,104.12,106.6,706033,98.604109686748,100.025430186737,97.3604542492575,99.679450854503,755051.489096361,0.0,1.0
2020-02-19,106.51,107.44,105.95,106.27,312663,99.5952937196352,100.464917446602,99.0716493249024,99.3708746933211,334370.580037102,0.0,1.0
2020-02-20,106.95,108.13,103.78,106.01,590996,100.006728601211,101.110122147255,97.0425272953126,99.1277540814809,632027.695376835,0.0,1.0
2020-02-21,104.06,106.1,102.62,106.0,692798,97.304349492679,99.2119112163486,95.9578353347945,99.1184032887178,740897.608954511,0.0,1.0
2020-02-24,94.89,97.46,93.42,94.84,1387370,88.7296725289286,91.1328262690418,87.3551059927549,88.6829185651132,1483692.38325633,0.0,1.0
2020-02-25,84.79,95.55,83.8,95.5,1948393,79.2853718382111,89.3468248512923,78.3596433546656,89.3000708874769,2083666.11191676,0.0,1.0
2020-02-26,82.57,88.45,82.5,86.08,1913085,77.2094958448059,82.7077619895008,77.1440402954643,80.4916241046493,2045906.74659387,0.0,1.0
2020-02-27,71.84,80.8,71.68,77.6,2710987,67.176095210014,75.5544055257396,67.0264825258046,72.5621518415519,2899205.52052224,0.0,1.0
2020-02-28,67.36,68.89,62.03,65.28,3372425,62.9869400521512,64.4176113449035,58.0029675094261,61.0419751574292,3606565.86606546,0.0,1.0
2020-03-02,77.17,77.36,66.5,68.0,2291549,72.1600677527392,72.3377328152378,62.1827718745258,63.5853907889888,2450646.76125234,0.0,1.0
2020-03-03,70.32,79.8,68.29,77.61,2619955,65.7547747100248,74.6193262494309,63.8565637791183,72.571502634315,2801853.34696177,0.0,1.0
2020-03-04,77.57,77.7,71.0,73.79,1388705,72.5340994632626,72.6556597691827,66.3906286179147,68.9994997988159,1485120.06969301,0.0,1.0
2020-03-05,68.42,72.49,66.05,71.98,2198897,63.9781240850384,67.7838967396146,61.7619862001869,67.3070063086972,2351562.1142631,0.0,1.0
2020-03-06,62.89,64.26,58.03,62.32,2490980,58.8071356870515,60.0881942955944,54.2626504041914,58.2741404995556,2663923.86518655,0.0,1.0
2020-03-09,45.01,51.28,43.57,49.37,3521190,42.0879182266527,47.950865289108,40.7414040687682,46.1648638713585,3765659.3288008,0.0,1.0
2020-03-10,52.51,52.52,44.59,49.94,3488477,49.1010127989676,49.1103635917307,41.6951849306031,46.6978590588544,3730675.12924808,0.0,1.0
2020-03-11,43.84,48.67,41.9,47.66,4050077,40.9938754733716,45.5103083779424,39.1798216773328,44.5658783088707,4331265.917889,0.0,1.0
2020-03-12,31.69,40.27,31.15,33.11,5780005,29.6326622662214,37.6556424569497,29.1277194570147,30.9604748385797,6181299.43251152,0.0,1.0
2020-03-13,40.74,40.95,32.08,36.76,4502856,38.0951297168147,38.2914963648396,29.9973431839818,34.3735141971063,4815480.47752228,0.0,1.0
2020-03-16,24.86,31.88,24.85,27.61,7306454,23.2460708090332,29.81032732872,23.2367200162702,25.8175388188821,7813726.79848403,0.0,1.0
2020-03-17,26.08,27.59,22.0,25.17,5800902,24.3868675261298,25.7988372333559,20.5717440787905,23.5359453846889,6203647.27031465,0.0,1.0
2020-03-18,19.26,22.76,16.51,22.05,8306113,18.0096268617048,21.2824043287851,15.4381588518559,20.6184980426059,8882790.1659733,0.0,1.0
2020-03-19,20.12,21.6,17.5,18.62,5971210,18.8137950393302,20.197712368267,16.3638873354015,17.4111761248672,6385779.42136852,0.0,1.0
2020-03-20,17.87,21.95,17.6,21.42,6027632,16.7098666676357,20.524990114975,16.4573952630324,20.0293980985315,6446118.69037975,0.0,1.0
2020-03-23,15.0,17.34,14.25,17.34,13184034,14.0261891446299,16.2142746511921,13.3248796873984,16.2142746511921,14099375.6722377,0.0,1.0
2020-03-24,20.07,20.19,17.3,17.33,10001841,18.8824766121751,18.9953763228607,16.2763749571813,16.3045998848527,10630859.1289645,0.12345,1.0
2020-03-25,22.35,24.89,19.26,20.83,15050702,21.0275711152024,23.4172816580487,18.1204035650469,19.5975081131842,15997244.1827484,0.0,1.0
2020-03-26,26.41,26.75,23.01,23.1,9353389,24.8473446600669,25.1672271736763,21.6485195239735,21.7331943069878,9941625.83042525,0.0,1.0
2020-03-27,24.22,26.47,22.51,23.7,7345855,22.7869249400538,24.9037945154098,21.1781040627833,22.297692860416,7807837.54578778,0.0,1.0
2020-03-30,25.64,25.9,22.76,24.29,7644452,24.122904849834,24.3675208896529,21.4133117933784,22.8527831046205,8125213.38122962,0.0,1.0
2020-03-31,23.46,25.43,22.81,25.0,6824736,22.0718934390447,23.9253303561341,21.4603533394974,23.5207730595106,7253945.24951683,0.0,1.0
2020-04-01,19.24,20.43,18.6,20.35,8373037,18.1015869465993,19.221175744232,17.4994551562759,19.1459092704416,8899619.26295445,0.0,1.0
2020-04-02,20.4,20.98,18.74,18.88,7357926,19.1929508165606,19.7386327515413,17.6311714854091,17.7628878145424,7820667.6938121,0.0,1.0
2020-04-03,19.17,20.58,18.31,19.9,6637372,18.0357287820327,19.3623003825891,17.2266141887855,18.7225353553704,7054797.88356297,0.0,1.0
2020-04-06,23.71,24.13,21.86,22.16,12339900,22.3071011696398,22.7022501570396,20.566563963236,20.8488132399502,13115959.2084606,0.0,1.0
2020-04-07,24.23,27.6,24.16,27.35,12410799,22.7963332492776,25.9669334576997,22.730475084711,25.7317257271045,13191317.063218,0.0,1.0
2020-04-08,27.8,28.16,24.52,25.65,9523584,26.1550996421757,26.4937987742327,23.069174216768,24.1323131590578,10122524.4339378,0.0,1.0
2020-04-09,31.36,32.32,29.66,30.23,14069612,29.50445772585,30.4076554113352,27.9050451578033,28.4413187835602,14954453.2022843,0.0,1.0
2020-04-13,28.14,31.79,27.1,31.75,9191900,26.4749821557851,29.9090150224736,25.4965179965094,29.8713817855784,9769980.74929692,0.0,1.0
2020-04-14,29.13,30.7,28.09,30.7,8849168,27.4064047689417,28.883509317079,26.4279406096661,28.883509317079,9405694.25334201,0.0,1.0
2020-04-15,25.63,26.5,25.15,26.4,8320319,24.1134965406102,24.9320194430812,23.6618976978676,24.8379363508431,8843585.81555604,0.0,1.0
2020-04-16,24.32,25.9,23.58,25.86,8407491,22.8810080322919,24.3675208896529,22.1847931497304,24.3298876527577,8936240.08310437,0.0,1.0
2020-04-17,27.79,28.04,26.28,27.01,7631283,26.1456913329519,26.380899063547,24.7250366401575,25.4118432134952,8111216.17972748,0.0,1.0
2020-04-20,25.86,27.19,25.24,26.21,7424205,24.3298876527577,25.5811927795237,23.7465724808819,24.6591784755909,7891114.99568469,0.0,1.0
2020-04-21,23.59,24.84,23.28,24.2,7215432,22.1942014589542,23.3702401119297,21.9025438730162,22.7681083216062,7669212.21269389,0.0,1.0
2020-04-22,24.8,25.3,24.37,25.02,4054246,23.3326068750345,23.8030223362247,22.9280495784109,23.5395896779582,4309218.48289407,0.0,1.0
2020-04-23,24.52,25.97,24.35,25.12,5052184,23.069174216768,24.4333790542196,22.9092329599633,23.6336727701962,5369917.03803412,0.0,1.0
2020-04-24,25.34,25.65,24.15,25.15,4262778,23.8406555731199,24.1323131590578,22.7210667754872,23.6618976978676,4530865.10933827,0.0,1.0
2020-04-27,27.96,28.12,26.05,26.11,5764827,26.3056325897566,26.4561655373375,24.50864552801,24.5650953833528,6127378.32363572,0.0,1.0
2020-04-28,28.6,30.57,28.28,30.12,7515083,26.9077643800801,28.7612012971695,26.6066984849183,28.3378273820983,7987708.33444321,0.0,1.0
2020-04-29,31.5,32.17,30.63,30.74,6769087,29.6361740549833,30.2665307729782,28.8176511525123,28.9211425539742,7194796.47084021,0.0,1.0
2020-04-30,29.35,30.24,28.72,30.0,5126594,27.6133875718654,28.450727092784,27.0206640907657,28.2249276714127,5449006.70040592,0.0,1.0
2020-05-01,26.6,27.64,26.2,27.18,6391182,25.0261025353192,26.0045666945949,24.6497701663671,25.5717844702999,6793124.93665653,0.0,1.0
2020-05-04,26.35,26.45,24.86,25.65,5329768,24.7908948047241,24.8849778969622,23.3890567303773,24.1323131590578,5664958.36097204,0.0,1.0
2020-05-05,26.58,27.96,26.5,27.71,5615442,25.0072859168716,26.3056325897566,24.9320194430812,26.0704248591615,5968598.4659095,0.0,1.0
2020-05-06,25.37,27.45,25.3,27.26,4408543,23.8688805007913,25.8258088193426,23.8030223362247,25.6470509440903,4685797.30441451,0.0,1.0
2020-05-07,27.2,28.33,26.29,26.29,6244526,25.5906010887475,26.6537400310374,24.7344449493813,24.7344449493813,6637245.70638107,0.0,1.0
2020-05-08,28.67,28.84,27.92,28.44,4547404,26.9736225446467,27.1335638014514,26.2679993528614,26.7572314324992,4833391.30530966,0.0,1.0
2020-05-11,27.45,28.19,27.04,27.79,4250410,25.8258088193426,26.5220237019041,25.4400681411666,26.1456913329519,4517719.28291421,0.0,1.0
2020-05-12,25.01,27.97,25.0,27.94,7243178,23.5301813687344,26.3150408989804,23.5207730595106,26.286815971309,7698703.16514876,0.0,1.0
2020-05-13,23.0,24.61,22.51,24.58,10766181,21.6391112147497,23.1538489997822,21.1781040627833,23.1256240721108,11443268.6510348,0.0,1.0
2020-05-14,24.43,24.44,21.21,22.07,11783564,22.9844994337537,22.9939077429775,19.9550238636888,20.7641384569359,12524635.1067906,0.0,1.0
2020-05-15,24.23,24.41,23.12,23.66,5859856,22.7963332492776,22.9656828153061,21.7520109254354,22.2600596235208,6228383.71975894,0.0,1.0
2020-05-18,27.91,28.38,26.55,26.55,10868361,26.2585910436376,26.7007815771564,24.9790609892002,24.9790609892002,11551874.775227,0.0,1.0
2020-05-19,26.38,28.15,26.38,27.64,5345798,24.8191197323955,26.4843904650089,24.8191197323955,26.0045666945949,5681996.49143595,0.0,1.0
2020-05-20,28.03,28.43,27.61,27.67,5333292,26.3714907543232,26.7478231232754,25.9763417669235,26.0327916222663,5668703.98615949,0.0,1.0
2020-05-21,27.62,28.38,27.15,27.8,3893522,25.9857500761473,26.7007815771564,25.5435595426285,26.1550996421757,4138386.5127954,0.0,1.0
2020-05-22,27.81,27.83,26.93,27.79,3615506,26.1645079513995,26.1833245698471,25.3365767397048,26.1456913329519,3842886.02127608,0.0,1.0
2020-05-26,31.06,31.69,30.3,30.34,9011634,29.2222084491359,29.8149319302356,28.5071769481268,28.544810185022,9578377.77822972,0.0,1.0
2020-05-27,33.68,34.06,31.44,33.93,9048077,31.6871854657726,32.0447012162772,29.5797241996405,31.9223931963677,9617112.68705669,0.0,1.0
2020-05-28,32.97,34.6,32.61,34.5,5267207,31.0191955108825,32.5527499143626,30.6804963788256,32.4586668221246,5598462.88499245,0.0,1.0
2020-05-29,32.28,33.05,31.27,32.05,6021088,30.37002217444,31.0944619846729,29.4197829428358,30.1536310622925,6399755.63809689,0.0,1.0
2020-06-01,33.43,33.83,32.08,32.5,3840837,31.4519777351775,31.8283101041297,30.1818559899639,30.5770049773637,4082388.14077475,0.0,1.0
2020-06-02,34.28,34.82,33.71,34.27,4451294,32.2516840192009,32.7597327172863,31.715410393444,32.2422757099771,4731236.92484262,0.0,1.0
2020-06-03,37.48,37.78,35.8,36.13,10528155,35.2623429708182,35.5445922475323,33.6817470212191,33.9922212256047,11190273.1400053,0.0,1.0
2020-06-04,38.24,38.28,36.32,37.5,7539815,35.9773744718273,36.0150077087226,34.1709791008569,35.2811595892658,8013995.73573041,0.0,1.0
2020-06-05,42.37,44.0,41.64,43.81,9974805,39.8630061812585,41.3965605847386,39.1761996079208,41.2178027094863,10602122.8285763,0.0,1.0
2020-06-08,44.32,44.76,42.83,44.76,7690553,41.6976264799003,42.1115920857477,40.2957884055535,42.1115920857477,8174213.68394432,0.0,1.0
2020-06-09,42.23,43.13,41.13,41.81,5343759,39.7312898521252,40.5780376822676,38.6963758375068,39.3361408647255,5679829.25824718,0.0,1.0
2020-06-10,38.78,42.13,38.75,42.02,8375261,36.4854231699128,39.6372067598872,36.4571982422414,39.5337153584253,8901983.13083664,0.0,1.0
2020-06-11,30.4,35.17,30.38,33.79,14770895,28.6012600403648,33.0890235401194,28.5824434219172,31.7906768672345,15699840.0548185,0.0,1.0
2020-06-12,33.0,33.72,30.66,33.55,9857279,31.0474204385539,31.7248187026678,28.8458760801837,31.5648774458632,10477205.5908407,0.0,1.0
2020-06-15,34.1,34.46,29.75,29.93,8219562,32.0823344531724,32.4210335852293,27.9897199408176,28.159069506846,8736492.18416786,0.0,1.0
2020-06-16,35.79,38.05,33.86,38.03,9013533,33.6723387119953,35.7986165965751,31.8565350318011,35.7797999781275,9580396.20678561,0.0,1.0
2020-06-17,34.67,36.11,34.48,36.02,4554852,32.6186080789292,33.973404607157,32.439850203677,33.8887298241428,4841307.71177849,0.0,1.0
2020-06-18,34.49,34.98,33.53,33.69,3567481,32.4492585129008,32.9102656648672,31.5460608274156,31.6965937749964,3791840.7177496,0.0,1.0
2020-06-19,33.3,36.19,32.7,36.0,7086852,31.3296697152681,34.0486710809475,30.7651711618398,33.8699132056952,7532545.78630276,0.0,1.0
2020-06-22,33.54,33.88,32.35,33.0,4378939,31.5554691366394,31.8753516502487,30.4358803390067,31.0474204385539,4654331.50190336,0.0,1.0
2020-06-23,33.86,35.03,33.74,34.66,4874040,31.8908000939942,32.992756269717,31.7777789477662,32.6442744021807,5175003.25841872,0.03642,1.0
2020-06-24,30.32,32.82,29.62,32.8,9900235,28.5566762802689,30.9112834933517,27.8973862606057,30.8924466356471,10511556.8161343,0.0,1.0
2020-06-25,32.26,32.37,29.91,29.96,8147568,30.3838514776212,30.4874541949968,28.1705206973233,28.2176128415849,8650665.76150135,0.0,1.0
2020-06-26,29.02,31.33,29.0,30.87,10549860,27.3322805294658,29.5079375943543,27.3134436717611,29.0746898671471,11201294.9987816,0.0,1.0
2020-06-29,29.95,30.12,28.76,29.73,4131544,28.2081944127326,28.3683077032222,27.0874013793052,28.0009889779813,4386659.45751375,0.0,1.0
2020-06-30,31.29,31.73,29.73,29.77,4957489,29.470263878945,29.8846747484476,28.0009889779813,28.0386626933906,5263605.08501674,0.0,1.0
2020-07-01,31.51,32.17,30.91,31.48,4457544,29.6774693136963,30.2990856179502,29.1123635825564,29.6492140271393,4732789.37483993,0.0,1.0
2020-07-02,31.56,33.5,31.37,33.07,5295846,29.724561457958,31.5517366553103,29.5456113097637,31.14674421466,5622855.02500671,0.0,1.0
2020-07-06,32.79,33.68,32.48,33.22,4390168,30.8830282067947,31.7212683746522,30.5910569123724,31.288020647445,4661253.02726396,0.0,1.0
2020-07-07,31.01,32.26,30.77,32.12,4287703,29.2065478710797,30.3838514776212,28.9805055786238,30.2519934736885,4552460.99665406,0.0,1.0
2020-07-08,31.77,31.95,30.7,31.17,4688635,29.9223484638569,30.0918801831989,28.9145765766575,29.357242732717,4978149.83105105,0.0,1.0
2020-07-09,30.18,31.85,29.19,31.73,5629479,28.4248182763362,29.9976958946756,27.4923938199554,29.8846747484476,5977089.26644012,0.0,1.0
2020-07-10,31.95,31.99,29.99,30.0,5778866,30.0918801831989,30.1295538986082,28.2458681281419,28.2552865569943,6135700.6466843,0.0,1.0
2020-07-13,31.39,33.3,31.18,32.83,6375475,29.5644481674683,31.3633680782636,29.3666611615694,30.920701922204,6769149.18608939,0.0,1.0
2020-07-14,32.27,32.39,30.61,31.02,4989930,30.3932699064735,30.5062910527015,28.8298107169865,29.2159662999321,5298049.25878354,0.0,1.0
2020-07-15,33.98,34.23,33.02,34.0,5962375,32.0038212402222,32.2392819615304,31.0996520703984,32.0226580979268,6330540.99944077,0.0,1.0
2020-07-16,33.5,34.07,32.89,33.2,3379137,31.5517366553103,32.0885870998931,30.977212495318,31.2691837897403,3587792.67007313,0.0,1.0
2020-07-17,33.52,33.84,32.93,33.8,2583023,31.5705735130149,31.8719632362895,31.0148862107274,31.8342895208802,2742520.05350192,0.0,1.0
2020-07-20,33.52,33.9,32.95,33.28,2561325,31.5705735130149,31.9284738094035,31.033723068432,31.344531220559,2719482.24078369,0.0,1.0
2020-07-21,34.54,35.08,34.07,34.17,3285786,32.5312532559527,33.0398484139786,32.0885870998931,32.1827713884165,3488677.41267339,0.0,1.0
2020-07-22,35.03,35.14,34.01,34.08,2833903,32.992756269717,33.0963589870926,32.0320765267792,32.0980055287455,3008891.44509331,0.0,1.0
2020-07-23,34.86,35.5,34.12,34.95,2700442,32.8326429792273,33.4354224257765,32.1356792441548,32.9174088388983,2867189.4668839,0.0,1.0
2020-07-24,34.2,34.88,33.98,34.51,2313126,32.2110266749735,32.851479836932,32.0038212402222,32.5029979693957,2455957.39615043,0.0,1.0
2020-07-27,34.25,34.36,33.0301,34.36,2287732,32.2581188192351,32.3617215366108,31.1091646835392,32.3617215366108,2428995.36203822,0.0,1.0
2020-07-28,34.29,34.81,33.78,33.97,1901883,32.2957925346444,32.7855508349657,31.8154526631755,31.9944028113698,2019320.87593273,0.0,1.0
2020-07-29,36.28,36.36,34.3,34.3,2692058,34.1700598762584,34.245407307077,32.3052109634968,32.3052109634968,2858287.76986898,0.0,1.0
2020-07-30,35.07,35.24,33.79,34.69,3061484,33.0304299851263,33.1905432756159,31.8248710920279,32.6725296887377,3250525.165078,0.0,1.0
2020-07-31,34.97,35.42,33.6,35.42,3333167,32.936245696603,33.3600749949579,31.6459209438336,33.3600749949579,3538984.10473729,0.0,1.0
2020-08-03,35.17,35.6,34.72,35.36,1906515,33.1246142736496,33.5296067142999,32.7007849752947,33.3035644218439,2024238.89365376,0.0,1.0
2020-08-04,35.11,35.39,34.65,34.98,1619485,33.0681037005356,33.3318197084009,32.6348559733284,32.9456641254553,1719485.30417482,0.0,1.0
2020-08-05,36.49,36.73,35.74,35.75,3018592,34.3678468821574,34.5938891746133,33.6614647182325,33.6708831470848,3204984.66074071,0.0,1.0
2020-08-06,36.69,36.89,35.9811,36.45,1823943,34.556215459204,34.7445840362506,33.8885430378622,34.330173166748,1936568.22023824,0.0,1.0
2020-08-07,38.08,38.13,36.045,36.32,2662393,35.865377069678,35.9124692139397,33.9487267982286,34.2077335916677,2826791.00914051,0.0,1.0
2020-08-10,38.16,38.7351,37.87,38.73,3246461,35.9407245004967,36.4823783437943,35.6675900637791,36.4775749450796,3446924.16421065,0.0,1.0
2020-08-11,38.57,40.38,38.31,39.56,5222987,36.3268800834423,38.0316157057143,36.0820009332817,37.2593045398231,5545497.11198074,0.0,1.0
2020-08-12,38.77,40.12,38.1097,40.07,2852421,36.5152486604889,37.7867365555537,35.8933498033695,37.739644411292,3028552.89849529,0.0,1.0
2020-08-13,38.15,38.99,37.78,38.4,2622655,35.9313060716444,36.7224540952402,35.5828242041081,36.1667667929527,2784599.25866594,0.0,1.0
2020-08-14,38.25,38.86,37.6,37.82,1639712,36.0254903601677,36.6000145201599,35.4132924847661,35.6204979195174,1740961.28527223,0.0,1.0
2020-08-17,37.8,38.32,37.72,38.07,1803862,35.6016610618128,36.091419362134,35.5263136309941,35.8559586408257,1915247.25437988,0.0,1.0
2020-08-18,37.26,38.0012,36.9,37.88,2334999,35.0930659037869,35.7911598503217,34.7540024651029,35.6770084926314,2479181.01480588,0.0,1.0
2020-08-19,36.76,37.92,36.47,37.45,2134895,34.6221444611703,35.7146822080407,34.3490100244527,35.2720160519812,2266720.95046037,0.0,1.0
2020-08-20,36.63,36.85,35.54,35.76,1858190,34.49970488609,34.7069103208413,33.4730961411859,33.6803015759372,1972929.91127711,0.0,1.0
2020-08-21,36.38,36.98,36.03,36.44,1267328,34.2642441647817,34.8293498959216,33.9345991549501,34.3207547378957,1345583.23885017,0.0,1.0
2020-08-24,38.27,38.28,36.6,37.1,2143000,36.0443272178724,36.0537456467247,34.471449599533,34.9423710421496,2275326.41972395,0.0,1.0
2020-08-25,38.77,39.1,38.04,39.0,2016263,36.5152486604889,36.8260568126159,35.8277033542687,36.7318725240925,2140763.63649644,0.0,1.0
2020-08-26,38.47,38.76,38.03,38.75,1585666,36.232695794919,36.5058302316366,35.8182849254164,36.4964118027843,1683578.04137097,0.0,1.0
2020-08-27,40.07,40.6,38.54,38.54,3557712,37.739644411292,38.2388211404656,36.2986247968853,36.2986247968853,3777394.35714836,0.0,1.0
2020-08-28,40.94,41.06,39.84,40.75,2611444,38.5590477214448,38.6720688676728,37.5230205476884,38.3800975732505,2772695.99945385,0.0,1.0
2020-08-31,39.52,40.89,39.52,40.89,2710395,37.2216308244138,38.5119555771832,37.2216308244138,38.5119555771832,2877757.04684447,0.0,1.0
2020-09-01,40.02,40.2,38.808,39.34,2078933,37.6925522670303,37.8620839863723,36.5510386901278,37.0520991050718,2207303.39698366,0.0,1.0
2020-09-02,41.85,42.13,39.841,40.32,4110667,39.416124747007,39.6798407548723,37.5239623905736,37.9751051326003,4364493.34007811,0.0,1.0
2020-09-03,39.33,42.78,38.5,42.02,5231928,37.0426806762195,40.2920386302738,36.260951081476,39.5762380374966,5554990.20275011,0.0,1.0
2020-09-04,38.99,40.7474,36.99,40.69,4797666,36.7224540952402,38.3776487817489,34.8387683247739,38.3235870001365,5093913.30042526,0.0,1.0
2020-09-08,36.22,37.75,35.89,37.75,3294609,34.1135493031444,35.5545689175511,33.8027411510175,35.5545689175511,3498045.21715366,0.0,1.0
2020-09-09,37.63,38.37,36.8,37.25,2315334,35.4415477713231,36.1385115063957,34.6598181765796,35.0836474749345,2458301.73620398,0.0,1.0
2020-09-10,36.0,38.6,35.7609,38.25,2440440,33.9063438683931,36.3551353699993,33.6811492345339,36.0254903601677,2591132.80809665,0.0,1.0
2020-09-11,36.02,36.55,35.19,36.37,1884470,33.9251807260978,34.4243574552713,33.1434511313543,34.2548257359294,2000832.65430573,0.0,1.0
2020-09-14,37.96,38.5899,36.81,36.82,2476196,35.7523559234501,36.3456227568584,34.669236605432,34.6786550342843,2629096.67718841,0.0,1.0
2020-09-15,37.5,38.75,37.3163,38.61,1989197,35.3191081962428,36.4964118027843,35.1460916582255,36.3645537988516,2112026.35937267,0.0,1.0
2020-09-16,38.28,39.56,37.63,37.63,2655334,36.0537456467247,37.2593045398231,35.4415477713231,35.4415477713231,2819296.12850736,0.0,1.0
2020-09-17,37.1,37.7032,36.24,36.87,2625960,34.9423710421496,35.5104906705222,34.1323861608491,34.7257471785459,2788108.33650877,0.0,1.0
2020-09-18,36.18,37.3599,35.8,37.31,2031417,34.0758755877351,35.1871560080217,33.7179752913465,35.1401580480485,2156853.36891104,0.0,1.0
2020-09-21,33.77,34.36,32.55,34.0,4467375,31.8060342343232,32.3617215366108,30.6569859143388,32.0226580979268,4743227.42151856,0.0,1.0
2020-09-22,32.69,34.3,32.1,33.7,3006859,30.8335061078892,32.3520727898623,30.2770127275388,31.7861473183195,3187902.80826513,0.04742,1.0
2020-09-23,30.66,33.77,30.65,33.1,3571729,28.9187915958361,31.8521719566662,28.9093595046437,31.2202218467767,3786783.78649016,0.0,1.0
2020-09-24,30.82,32.14,29.67,30.61,3600854,29.0697050549142,30.3147410923083,27.9850145677905,28.8716311398742,3817662.41075911,0.0,1.0
2020-09-25,31.82,32.06,30.0165,30.31,3172407,30.0129141741521,30.2392843627693,28.3118365276065,28.5886684041028,3363418.49892528,0.0,1.0
2020-09-28,34.01,34.73,32.9301,32.98,3833062,32.0785421452833,32.7576527111346,31.0599706174182,31.1070367524682,4063851.71837268,0.0,1.0
2020-09-29,32.87,33.89,32.26,33.89,2832529,31.003283749352,31.9653570509747,30.4279261866168,31.9653570509747,3003076.35096705,0.0,1.0
2020-09-30,33.87,34.81,33.08,33.09,3608664,31.94649286859,32.8331094406737,31.201357664392,31.2107897555844,3825942.65300943,0.0,1.0
2020-10-01,34.28,35.14,33.48,34.48,2175402,32.3332086074775,33.1443684500222,31.5786413120872,32.5218504313251,2306383.55337101,0.0,1.0
2020-10-02,35.04,35.67,32.35,32.37,4356733,33.0500475380984,33.6442692832183,30.5128150073483,30.531679189733,4619053.09346443,0.0,1.0
2020-10-05,36.86,37.175,35.8701,35.98,3381240,34.7666881351115,35.0637990076715,33.8330054279778,33.9366641101821,3584825.39135303,0.0,1.0
2020-10-06,35.8,38.57,35.5311,37.51,5006712,33.7668864687192,36.3795757290084,33.5132575365562,35.3797740626162,5308167.50801243,0.0,1.0
2020-10-07,37.54,38.1,36.79,37.19,3217729,35.4080703361933,35.9362674429666,34.7006634967648,35.07794714446,3411469.34902374,0.0,1.0
2020-10-08,39.12,39.42,38.04,38.22,2842260,36.8983407445893,37.1813034803607,35.8796748958123,36.0494525372751,3013393.25715627,0.0,1.0
2020-10-09,39.21,39.92,38.4666,39.77,3149025,36.9832295653207,37.6529080399797,36.2820479060792,37.511426672094,3338628.66226754,0.0,1.0
2020-10-12,40.55,40.89,39.24,39.54,2810857,38.2471297850996,38.5678208856405,37.0115258388979,37.2944885746693,2980099.47388012,0.0,1.0
2020-10-13,38.4,40.58,37.99,40.51,3506185,36.219230178738,38.2754260586767,35.8325144398504,38.2094014203301,3717293.364204,0.0,1.0
2020-10-14,37.25,38.82,37.12,38.64,2535882,35.1345396916143,36.6153780088179,35.0119225061134,36.4456003673551,2688568.15342156,0.0,1.0
2020-10-15,38.12,38.23,36.03,36.03,2731576,35.9551316253513,36.0588846284675,33.983824566144,33.983824566144,2896044.94304177,0.0,1.0
2020-10-16,38.23,38.98,37.74,38.44,2430176,36.0588846284675,36.766291467896,35.5967121600409,36.2569585435075,2576497.56605765,0.0,1.0
2020-10-19,36.59,38.74,36.403,38.6,2496286,34.5120216729172,36.5399212792789,34.3356415676197,36.4078720025856,2646588.06735964,0.0,1.0
2020-10-20,37.51,38.78,37.16,37.16,3005478,35.3797740626162,36.5776496440484,35.0496508708829,35.0496508708829,3186438.6578749,0.0,1.0
2020-10-21,37.33,38.26,37.18,37.47,2024973,35.2099964211533,36.0871809020447,35.0685150532676,35.3420456978467,2146897.18186356,0.0,1.0
2020-10-22,39.22,39.4,37.125,37.28,2595548,36.9926616565131,37.1624392979759,35.0166385517096,35.1628359651914,2751826.65970933,0.0,1.0
2020-10-23,39.8,40.39,38.88,39.74,2254606,37.5397229456711,38.0962163260215,36.6719705559722,37.4831303985168,2390356.44801816,0.0,1.0
2020-10-26,37.22,38.44,36.1251,38.44,3652433,35.1062434180372,36.2569585435075,34.0735237533835,36.2569585435075,3872346.9965503,0.0,1.0
2020-10-27,35.02,37.28,35.0,37.11,2947689,33.0311833557136,35.1628359651914,33.0123191733289,35.002490414921,3125170.16627393,0.0,1.0
2020-10-28,32.56,33.7999,31.96,33.2,3686580,30.7108889223882,31.8803739093314,30.1449634508455,31.3145427587005,3908549.99682196,0.0,1.0
2020-10-29,33.33,34.05,31.13,32.58,3336429,31.4371599442015,32.1162705100528,29.3620998818779,30.729753104773,3537316.30870527,0.0,1.0
2020-10-30,33.61,33.83,32.05,32.87,2750842,31.7012584975881,31.9087645038205,30.2298522715769,31.003283749352,2916470.95420626,0.0,1.0
2020-11-02,35.54,35.9339,34.06,34.72,3008363,33.5216520977174,33.8931821697852,32.1257026012452,32.7482206199422,3189497.36451922,0.0,1.0
2020-11-03,37.87,38.83,36.91,36.91,5014583,35.7193293455418,36.6248101000103,34.8138485910734,34.8138485910734,5316512.42308955,0.0,1.0
2020-11-04,36.56,38.49,35.0301,36.91,4435674,34.4837253993401,36.3041189994694,33.0407097678179,34.8138485910734,4702747.15280917,0.0,1.0
2020-11-05,39.13,39.875,37.52,37.56,5234512,36.9077728357817,37.610463629614,35.3892061538086,35.4269345185781,5549683.40873235,0.0,1.0
2020-11-06,38.22,39.7799,37.89,39.51,2432753,36.0494525372751,37.5207644423744,35.7381935279266,37.2661923010921,2579229.72793717,0.0,1.0
2020-11-09,46.89,48.93,44.52,44.52,10290279,44.2270756010683,46.1512222043138,41.9916699884743,41.9916699884743,10909859.531801,0.0,1.0
2020-11-10,48.15,48.48,45.95,46.9,2940742,45.4155190913082,45.7267781006567,43.3404590289846,44.2365076922607,3117804.88549121,0.0,1.0
2020-11-11,47.34,49.02,46.55,49.02,2807085,44.6515197047254,46.2361110250452,43.9063845005274,46.2361110250452,2976100.36072158,0.0,1.0
2020-11-12,45.05,45.94,43.76,45.9,3222317,42.4915708216705,43.3310269377922,41.2748310578535,43.2932985730227,3416333.59376694,0.0,1.0
2020-11-13,47.17,47.71,45.8806,45.94,2180046,44.491174154455,45.0005070788435,43.2750003161095,43.3310269377922,2311307.16988963,0.0,1.0
2020-11-16,50.43,50.5,48.9601,50.32,3191617,47.5660358831707,47.6320605215174,46.1796127988028,47.4622828800546,3383785.13831435,0.0,1.0
2020-11-17,50.18,50.4299,47.8061,48.88,2177209,47.3302336033612,47.5659415622588,45.0911494752022,46.1040617483519,2308299.35333853,0.0,1.0
2020-11-18,48.84,51.95,48.8,50.73,2780181,46.0663333835824,48.9997137444124,46.0286050188128,47.8489986189421,2947576.46347413,0.0,1.0
2020-11-19,49.33,49.37,47.17,48.14,2154243,46.528505852009,46.5662342167785,44.491174154455,45.4060870001158,2283950.56415532,0.0,1.0
2020-11-20,48.02,49.1,47.79,48.74,1554017,45.2929019058072,46.3115677545842,45.0759638083825,45.9720124716586,1647584.79143577,0.0,1.0
2020-11-23,50.48,50.94,49.0824,49.47,2514711,47.6131963391326,48.0470725339821,46.2949672740856,46.6605551287023,2666122.44168257,0.0,1.0
2020-11-24,55.69,55.72,52.7,52.81,3552722,52.5273158503624,52.5556121239396,49.7071205838409,49.8108735869571,3766632.36978699,0.0,1.0
2020-11-25,54.86,55.0,53.1,54.7032,2452978,51.7444522813949,51.8765015580882,50.0844042315361,51.5965570914984,2600672.4807557,0.0,1.0
2020-11-27,54.19,54.99,53.82,54.94,1021767,51.1125021715055,51.8670694668959,50.7635147973874,51.819909010934,1083287.87239197,0.0,1.0
2020-11-30,51.28,53.9176,50.8143,53.43,2221154,48.367763634523,50.8555720074251,47.9285111476939,50.3956632408846,2354890.29388785,0.0,1.0
2020-12-01,53.45,54.61,53.18,53.72,2345553,50.4145274232694,51.5086500015854,50.1598609610751,50.6691938854636,2486779.39192849,0.0,1.0
2020-12-02,54.95,55.123,52.82,52.87,1627021,51.8293411021263,51.9925162797545,49.8203056781495,49.8674661341114,1724984.38237588,0.0,1.0
2020-12-03,55.01,55.88,54.14,54.9,2227571,51.8859336492806,52.7065255830177,51.0653417155436,51.7821806461644,2361693.66322464,0.0,1.0
2020-12-04,57.13,57.2499,55.795,55.85,1894209,53.8855369820651,53.9986277554617,52.6263528078824,52.6782293094405,2008259.84542045,0.0,1.0
2020-12-07,55.78,56.32,55.1171,56.29,1751362,52.6122046710939,53.1215375954824,51.986951345951,53.0932413219052,1856811.98822054,0.0,1.0
2020-12-08,55.91,56.28,54.43,54.86,1297087,52.7348218565948,53.0838092307128,51.3388723601226,51.7444522813949,1375184.96539552,0.0,1.0
2020-12-09,55.61,56.85,54.93,56.71,2239680,52.4518591208234,53.6214384286785,51.8104769197416,53.4893891519852,2374531.74944859,0.0,1.0
2020-12-10,55.97,56.1,54.0,54.46,1440051,52.7914144037491,52.91403158925,50.9332924388503,51.3671686336997,1526756.86719763,0.0,1.0
2020-12-11,54.47,54.85,53.1501,54.26,1870089,51.3766007248921,51.7350201902025,50.1316590084099,51.1785268098521,1982687.57357952,0.0,1.0
2020-12-14,52.66,56.33,52.65,56.2,1955988,49.6693922190714,53.1309696866747,49.659960127879,53.0083525011738,2073758.57601999,0.0,1.0
2020-12-15,55.39,55.8333,53.2,53.98,1785304,52.244353114591,52.6624777171492,50.1787251434599,50.9144282564655,1892797.64538576,0.0,1.0
2020-12-16,55.67,55.83,54.907,55.78,1184894,52.5084516679777,52.6593651270558,51.7887831099991,52.6122046710939,1256236.79397554,0.0,1.0
2020-12-17,56.15,56.36,55.24,55.95,1295784,52.9611920452119,53.1592659602519,52.1028717467054,52.7725502213643,1373803.51140676,0.0,1.0
2020-12-18,54.9,56.485,53.7714,56.2,2546552,51.7821806461644,53.2771671001566,50.7176748341925,53.0083525011738,2699880.59705932,0.0,1.0
2020-12-21,56.6,57.2,53.84,56.0,5260166,53.385636148869,53.9515616204118,50.7823789797722,52.8197106773262,5576882.04313563,0.0,1.0
2020-12-22,54.91,56.92,54.88,56.82,1951510,51.8663148996005,53.7648997283784,51.8379778126038,53.6704427717228,2066030.99347676,0.0792,1.0
2020-12-23,57.59,58.4,55.65,55.68,3101207,54.3977613379711,55.1628626868816,52.565296378852,52.5936334658487,3283195.97603244,0.0,1.0
2020-12-24,57.67,58.03,56.41,57.96,1054918,54.4733269032956,54.8133719472558,53.2831692494347,54.7472520775969,1116824.04065391,0.0,1.0
2020-12-28,58.56,59.8399,58.0,59.15,1979009,55.3139938175306,56.5229484057658,54.7850348602591,55.8712898617987,2095143.72479231,0.0,1.0
2020-12-29,57.9,59.35,57.7105,59.35,1766969,54.6905779036035,56.06020377511,54.5115819707411,56.06020377511,1870660.52365227,0.0,1.0
2020-12-30,58.72,59.19,58.14,58.34,1248543,55.4651249481796,55.909072644461,54.917274599577,55.1061885128882,1321811.58932747,0.0,1.0
2020-12-31,60.8,60.96,57.88,58.52,1896460,57.4298296466164,57.5809607772654,54.6716865122724,55.2762110348683,2007750.47931547,0.0,1.0
2021-01-04,58.34,61.62,56.87,61.62,3256718,55.1061885128882,58.2043766911925,53.7176712500506,58.2043766911925,3447832.8704509,0.0,1.0
2021-01-05,59.12,59.8,57.42,58.12,1943470,55.842952774802,56.4852600800602,54.2371845116565,54.8983832082458,2057519.17996438,0.0,1.0
2021-01-06,66.63,68.1795,61.53,61.53,5331967,62.936670219639,64.4002807630178,58.1193654302025,58.1193654302025,5644864.27340639,0.0,1.0
2021-01-07,69.81,71.51,69.32,69.78,3066920,65.9404014412877,67.5461697044333,65.4775623536752,65.912064354291,3246896.90266191,0.0,1.0
2021-01-08,69.29,70.68,66.6401,70.6,2960507,65.4492252666785,66.7621769641916,62.9462103722612,66.6866113988671,3134239.23956572,0.0,1.0
2021-01-11,70.17,70.4402,66.82,67.52,2154644,66.2804464852479,66.5356691821314,63.1161384372847,63.777337133874,2281085.56139028,0.0,1.0
2021-01-12,72.37,73.11,70.71,71.0,2913918,68.3584995316716,69.0574810109232,66.7905140511883,67.0644392254896,3084916.24457462,0.0,1.0
2021-01-13,71.98,72.64,70.4233,71.87,2111628,67.9901174007147,68.6135333146417,66.5197059564566,67.8862147483935,2235545.24173247,0.0,1.0
2021-01-14,72.96,73.8,71.77,72.64,2468213,68.9157955759397,69.7092340118469,67.7917577917379,68.6135333146417,2613055.81652272,0.0,1.0
2021-01-15,69.32,70.96,67.75,69.99,3138694,65.4775623536752,67.0266564428273,63.994588134182,66.1104239632678,3322882.83587557,0.0,1.0
2021-01-19,69.9,70.6,68.51,70.35,1835132,66.0254127022778,66.6866113988671,64.7124610047647,66.4504690072281,1942823.55156827,0.0,1.0
2021-01-20,69.06,70.56,68.33,70.45,1711423,65.2319742663706,66.6488286162049,64.5424384827845,66.5449259638837,1811854.90258773,0.0,1.0
2021-01-21,66.87,69.405,66.8,69.01,1594283,63.1633669156125,65.5578507668325,63.0972470459536,65.1847457880428,1687840.74402545,0.0,1.0
2021-01-22,65.68,66.21,64.6,65.01,1984449,62.0393291314107,62.5399510016854,61.01919399953,61.406467521818,2100902.96179572,0.0,1.0
2021-01-25,64.45,64.62,61.88,64.52,2625361,60.8775085645465,61.0380853908611,58.4499647784971,60.9436284342055,2779425.77545856,0.0,1.0
2021-01-26,63.13,65.5454,62.99,65.15,1470482,59.6306767366924,61.9121900677522,59.4984369973745,61.5387072611359,1556774.69618382,0.0,1.0
2021-01-27,57.22,60.5,56.95,60.48,3823524,54.0482705983453,57.1464587766496,53.7932368153751,57.1275673853185,4047900.90150818,0.0,1.0
2021-01-28,60.41,62.22,58.65,59.08,2726907,57.0614475156595,58.7711184311262,55.3990050785206,55.8051699921398,2886930.82706659,0.0,1.0
2021-01-29,57.01,60.41,56.15,59.89,3231864,53.8499109893685,57.0614475156595,53.0375811621301,56.5702713410503,3421520.3563916,0.0,1.0
2021-02-01,59.28,59.538,57.35,58.43,1811924,55.994083905451,56.2377828536225,54.1710646419976,55.1911997738783,1918253.6301758,0.0,1.0
2021-02-02,63.45,64.26,61.2707,61.42,2604996,59.9329389979903,60.6980403469009,57.8744385415944,58.0154627778813,2757865.69061034,0.0,1.0
2021-02-03,64.34,64.53,63.0301,63.72,1622950,60.7736059122254,60.953074129871,59.5363142369934,60.1879727809605,1718190.0174035,0.0,1.0
2021-02-04,68.4,68.5,65.03,65.18,2338161,64.6085583524435,64.7030153090991,61.4253589131491,61.5670443481326,2475371.93954354,0.0,1.0
2021-02-05,68.7,69.99,68.091,69.7,2016262,64.8919292224104,66.1104239632678,64.3166863563776,65.8364987889665,2134582.85274963,0.0,1.0
2021-02-08,71.12,71.2,69.474,69.5,2144768,67.1777875734763,67.2533531388008,65.6230260669248,65.6475848756553,2270630.00538924,0.0,1.0
2021-02-09,71.76,72.2697,70.13,70.53,1428999,67.7823120960723,68.263759204146,66.2426637025857,66.6204915292082,1512857.33798305,0.0,1.0
2021-02-10,71.58,73.0674,70.68,72.5,1724687,67.6122895740922,69.0172423473879,66.7621769641916,68.4812935753239,1825897.27751662,0.0,1.0
2021-02-11,71.39,72.68,69.73,71.99,2056184,67.4328213564465,68.651316097304,65.8648358759632,67.9995630963802,2176847.60636175,0.0,1.0
2021-02-12,73.18,73.35,70.81,70.89,1512179,69.1236008805821,69.2841777068966,66.8849710078439,66.9605365731684,1600918.61260495,0.0,1.0
2021-02-16,76.97,77.639,74.62,75.28,2552216,72.70351953783,73.3354365778561,70.483781056423,71.1071969703501,2701988.38747805,0.0,1.0
2021-02-17,77.69,78.0,75.245,76.11,1703598,73.3836096257505,73.6764261913829,71.0741370355206,71.8911897105917,1803570.70597897,0.0,1.0
2021-02-18,76.55,77.56,74.63,76.08,1912272,72.3068003198764,73.2608155820982,70.4932267520886,71.862852623595,2024490.37922316,0.0,1.0
2021-02-19,79.11,79.74,77.59,77.87,1956380,74.7248984102603,75.3199772371907,73.2891526690949,73.5536321477306,2071186.78101473,0.0,1.0
2021-02-22,80.99,81.84,78.16,78.17,2281358,76.5006891953859,77.3035733269587,73.8275573220319,73.8370030176975,2415235.55360524,0.0,1.0
2021-02-23,82.18,82.52,79.5,81.96,2900162,77.6247269795878,77.9458806322169,75.0932805412172,77.4169216749454,3070352.99747557,0.0,1.0
2021-02-24,87.11,87.55,82.54,82.85,3051390,82.2814549427098,82.6970655519946,77.964772023548,78.2575885891804,3230455.55143712,0.0,1.0
2021-02-25,82.3,89.26,81.5917,89.26,3590285,77.7380753275745,84.3122795108056,77.0690367035828,84.3122795108056,3800974.6736705,0.0,1.0
2021-02-26,77.82,82.58,76.78,81.41,4211145,73.5064036694028,78.0025548062103,72.5240513201844,76.8974084133395,4458268.77034947,0.0,1.0
2021-03-01,84.94,86.2599,81.841,81.9,2152476,80.2317389832829,81.4784763541804,77.3045178965253,77.3602475009521,2278790.3360551,0.0,1.0
2021-03-02,84.1,85.83,83.58,85.06,1607837,79.4383005473757,81.0724058975179,78.9471243727665,80.3450873312696,1702190.13710342,0.0,1.0
2021-03-03,85.52,89.26,84.36,84.36,2448715,80.7795893318855,84.3122795108056,79.6838886346803,79.6838886346803,2592413.61007191,0.0,1.0
2021-03-04,82.44,87.13,78.821,85.14,3364245,77.8703150668924,82.300346334041,74.4519178055256,80.4206528965941,3561669.90671286,0.0,1.0
2021-03-05,87.0,87.62,80.01,85.88,2874914,82.1775522903886,82.7631854216535,75.5750110201609,81.1196343758457,3043623.36220683,0.0,1.0
2021-03-08,90.5,93.84,87.94,89.0,3415299,85.4835457733353,88.638408125633,83.0654476829515,84.066691423501,3615719.9225165,0.0,1.0
2021-03-09,88.59,92.08,85.77,89.09,2229382,83.679417901213,86.9759656884941,81.0157317235245,84.1517026844911,2360209.43182418,0.0,1.0
2021-03-10,93.4,94.44,89.31,89.74,2492675,88.2227975163483,89.2051498655667,84.3595079891334,84.7656729027526,2638953.32673913,0.0,1.0
2021-03-11,92.86,94.9,90.86,93.06,2176699,87.7127299504079,89.6396518661826,85.8235908172955,87.9016438637192,2304434.82096934,0.0,1.0
2021-03-12,95.88,96.8,94.86,95.5,1738004,90.5653300414076,91.4343340426393,89.6018690835203,90.2063936061163,1839995.76265896,0.0,1.0
2021-03-15,94.81,97.0,92.05,97.0,2176722,89.5546406051925,91.6232479559506,86.9476286014974,91.6232479559506,2304459.17068461,0.0,1.0
2021-03-16,91.96,93.59,89.9304,93.52,1961414,86.8626173405074,88.402265733994,84.9455189482249,88.336145864335,2076516.19260943,0.0,1.0
2021-03-17,93.54,95.0,90.8101,93.38,2268792,88.3550372556661,89.7341088228382,85.7764567959244,88.2039061250171,2401932.13960068,0.0,1.0
2021-03-18,95.04,100.39,93.97,96.0,3822421,89.7718916055004,94.8253387865761,88.7612021692853,90.6786783893944,4046733.17385841,0.0,1.0
2021-03-19,91.9,93.32,88.925,93.32,2824156,86.805943166514,88.1472319510238,83.9958487060093,88.1472319510238,2989886.7166519,0.0,1.0
2021-03-22,88.32,90.461,87.38,90.1,2543444,83.4243841182428,85.4467075602396,82.53648872568,85.1057179467128,2692701.61781006,0.0,1.0
2021-03-23,84.51,88.3494,83.61,87.08,2259463,79.9470834987055,83.5791842250684,79.0956768586767,82.3783224596767,2388420.06204131,0.12864,1.0
2021-03-24,85.16,89.185,85.085,85.97,1743349,80.5619882942819,84.3696679899663,80.4910377409462,81.3282542703078,1842849.26406834,0.0,1.0
2021-03-25,89.06,89.55,82.8306,84.54,2010872,84.2514170677401,84.7149606828669,78.3583587084118,79.9754637200398,2125640.92751115,0.0,1.0
2021-03-26,93.44,93.83,90.05,92.21,2388674,88.394929382547,88.7638722598928,85.1879643717718,87.2313403078409,2525005.67757758,0.0,1.0
2021-03-29,90.98,92.8,88.21,89.75,2108127,86.0677512331349,87.7894846607487,83.4473107966018,84.9041621584288,2228446.6796451,0.0,1.0
2021-03-30,93.26,94.0201,91.74,92.0,1417374,88.2246480545412,88.9437082624144,86.7867168402703,87.0326787585009,1498269.49899854,0.0,1.0
2021-03-31,90.87,93.66,90.69,92.69,1466073,85.9636904215758,88.6030510056651,85.79340909357,87.6854238491896,1549747.95587141,0.0,1.0
2021-04-01,93.99,94.0,90.24,90.24,1951247,88.9152334403423,88.9246935141204,85.3677057735556,85.3677057735556,2062612.87783775,0.0,1.0
2021-04-05,96.16,97.7389,94.5,96.63,1845363,90.9680694501896,92.4617204990135,89.3976972030253,91.4126929177602,1950685.63235987,0.0,1.0
2021-04-06,95.86,96.95,94.67,95.79,985240,90.6842672368467,91.7154152786593,89.558518457253,90.6180467204,1041471.79304356,0.0,1.0
2021-04-07,96.83,97.4799,94.97,96.08,1117878,91.6018943933222,92.2167045881608,89.842320670596,90.8923888599648,1181680.00189187,0.0,1.0
2021-04-08,96.99,97.29,94.12,96.25,1686225,91.7532555737717,92.0370577871147,89.0382143994576,91.0532101141925,1782464.95699005,0.0,1.0
2021-04-09,99.19,99.31,97.3,98.5,1622799,93.8344718049533,93.9479926902904,92.0465178608928,93.1817267142645,1715418.96825067,0.0,1.0
2021-04-12,100.67,100.84,99.34,99.87,1461561,95.2345627241118,95.3953839783394,93.9763729116247,94.4777568218639,1544978.4370433,0.0,1.0
2021-04-13,98.17,100.0,96.44,100.0,1630756,92.8695442795873,94.6007377809792,91.2329515159763,94.6007377809792,1723830.10772659,0.0,1.0
2021-04-14,100.0,101.866,96.87,97.71,1745981,94.6007377809792,96.3659875479723,91.6397346884346,92.4343808857948,1845631.48338475,0.0,1.0
2021-04-15,99.71,101.16,96.94,101.01,2042119,94.3263956414144,95.6981063392386,91.7059552048812,95.5562052325671,2158671.32529974,0.0,1.0
2021-04-16,101.65,102.5,100.48,101.46,1805096,96.1616499543654,96.9657562255037,95.0548213223279,95.9819085525815,1908120.42521188,0.0,1.0
2021-04-19,100.86,102.5,99.96,101.5,1035420,95.4143041258956,96.9657562255037,94.5628974858668,96.0197488476939,1094515.77681901,0.0,1.0
2021-04-20,95.68,99.421,94.3553,99.25,1791257,90.5139859088409,94.0529995092273,89.2608099354563,93.8912322476219,1893491.57524241,0.0,1.0
2021-04-21,99.48,99.73,93.74,94.74,1278941,94.1088139445181,94.3453157889706,88.6787315958899,89.6247389736997,1351935.54511279,0.0,1.0
2021-04-22,96.53,99.51,95.68,99.5,1564014,91.3180921799792,94.1371941658524,90.5139859088409,94.1277340920743,1653278.8609123,0.0,1.0
2021-04-23,101.92,103.06,96.08,96.42,2676025,96.417071946374,97.4955203570772,90.8923888599648,91.2140313684202,2828757.00842373,0.0,1.0
2021-04-26,102.87,105.58,102.46,102.9,1182491,97.3157789552933,99.8794589491578,96.9279159303913,97.3441591766276,1249980.73771657,0.0,1.0
2021-04-27,105.66,105.69,102.6915,103.32,978880,99.9551395393826,99.9835197607169,97.1469166383543,97.7414822753077,1034748.8010784,0.0,1.0
2021-04-28,105.97,107.149,105.171,106.37,993149,100.248401826504,101.363744524941,99.4925419316336,100.626804777628,1049832.19295747,0.0,1.0
2021-04-29,111.15,111.34,108.08,108.52,2300013,105.148720043558,105.328461445342,102.244477393682,102.660720639919,2431284.42119027,0.0,1.0
2021-04-30,108.17,110.58,107.79,109.2893,1607456,102.329618057685,104.609495838207,101.970135254117,103.388484115668,1699200.27867183,0.0,1.0
2021-05-03,109.83,111.58,108.5,110.54,1556238,103.899990304849,105.555503216017,102.641800492362,104.571655543094,1645059.0518681,0.0,1.0
2021-05-04,112.13,112.19,106.24,108.7,2125547,106.075807273812,106.132567716481,100.503823818512,102.831001967924,2246860.91235471,0.0,1.0
2021-05-05,115.17,116.1,110.97,113.37,1671200,108.951669702354,109.831456563717,104.978438715553,107.248856422296,1766582.41700945,0.0,1.0
2021-05-06,119.7,119.7,114.16,116.0,2090292,113.237083123832,113.237083123832,107.996202250766,109.736855825936,2209593.76113902,0.0,1.0
2021-05-07,121.43,121.505,115.2019,116.5531,2087951,114.873675887443,114.944626440779,108.981847337706,110.260092506602,2207119.15041725,0.0,1.0
2021-05-10,120.63,125.743,120.4638,122.93,2025190,114.116869985195,118.953805707937,113.959643559003,116.292686954158,2140776.11602644,0.0,1.0
2021-05-11,114.83,120.2455,113.02,116.6,2507291,108.630027193898,113.753130148427,106.917753840063,110.304460252622,2650392.6489505,0.0,1.0
2021-05-12,110.0,118.4094,109.05,117.39,2412358,104.060811559077,112.016166002031,103.162104550158,111.051806081091,2550041.42312835,0.0,1.0
2021-05-13,116.15,117.85,109.321,109.33,2576389,109.878756932607,111.486969474884,103.418472549544,103.426986615945,2723434.36259968,0.0,1.0
2021-05-14,121.64,122.22,117.5,118.06,1754891,115.072337436783,115.621021715913,111.155866892651,111.685631024224,1855050.01458123,0.0,1.0
2021-05-17,122.08,122.18,118.57,120.32,1459380,115.488580683019,115.5831814208,112.168094786907,113.823607698074,1542672.95819487,0.0,1.0
2021-05-18,117.37,122.73,116.9,121.94,1184474,111.032885933535,116.103485478596,110.588262465965,115.356139650126,1252076.91587175,0.0,1.0
2021-05-19,114.88,115.0,109.32,112.63,2443779,108.677327562789,108.790848448126,103.417526542166,106.548810962717,2583255.75182919,0.0,1.0
2021-05-20,115.47,117.2811,112.78,114.96,1363107,109.235471915697,110.948785877648,106.690712069388,108.753008153014,1440905.25293352,0.0,1.0
2021-05-21,118.2,119.99,116.5,116.52,1658361,111.818072057117,113.511425263397,110.209859514841,110.228779662397,1753010.64124834,0.0,1.0
2021-05-24,119.49,120.42,117.98,119.42,1220946,113.038421574492,113.918208435855,111.609950433999,112.972201058045,1290630.52639901,0.0,1.0
2021-05-25,116.0,122.7,115.4,120.15,1494936,109.736855825936,116.075105257261,109.16925139925,113.662786443847,1580258.28874727,0.0,1.0
2021-05-26,117.2,118.37,114.4877,117.41,999359,110.872064679308,111.978893311345,108.306208868474,111.070726228648,1056396.62379138,0.0,1.0
2021-05-27,121.33,121.8099,118.17,119.77,1175996,114.779075149662,115.233064090273,111.789691835783,113.303303640279,1243115.04073328,0.0,1.0
2021-05-28,121.75,122.415,118.99,122.37,1454554,115.176398248342,115.805493154586,112.565417885587,115.762922822584,1537571.51806533,0.0,1.0
2021-06-01,123.51,125.89,122.48,124.8,1486984,116.841371233287,119.092868792475,115.866983634143,118.061720750662,1571852.43464241,0.0,1.0
2021-06-02,123.89,124.78,121.95,124.45,1138067,117.200854036855,118.042800603106,115.365599723904,117.730618168429,1203021.27308443,0.0,1.0
2021-06-03,124.71,126.65,121.46,122.51,1660290,117.976580086659,119.81183439961,114.902056108777,115.895363855478,1755049.73739626,0.0,1.0
2021-06-04,125.29,125.8051,122.105,125.2,1682275,118.525264365789,119.012552766099,115.512230867465,118.440123701786,1778289.51386703,0.0,1.0
2021-06-07,122.95,126.13,122.29,126.01,1275182,116.311607101714,119.319910563149,115.687242232359,119.206389677812,1347962.00316357,0.0,1.0
2021-06-08,122.48,123.3,118.41,121.43,1906757,115.866983634143,116.642709683947,112.016733606457,114.873675887443,2015583.64630787,0.0,1.0
2021-06-09,119.17,121.13,118.22,121.13,1432366,112.735699213593,114.5898736741,111.836992204674,114.5898736741,1514117.15553026,0.0,1.0
2021-06-10,115.25,122.625,114.81,121.9,1981016,109.027350292579,116.004154703926,108.611107046342,115.318299355014,2094080.91994638,0.0,1.0
2021-06-11,116.99,117.25,115.48,116.02,1605135,110.673403129968,110.919365048198,109.244931989475,109.755775973492,1696746.80943422,0.0,1.0
2021-06-14,113.42,116.99,111.43,116.57,2083422,107.296156791187,110.673403129968,105.413602109345,110.276080031287,2202331.66132759,0.0,1.0
2021-06-15,114.16,115.7,111.6,113.61,1653949,107.996202250766,109.453053612593,105.574423363573,107.47589819297,1748346.82984105,0.0,1.0
2021-06-16,114.18,116.03,109.78,113.0,2469265,108.015122398322,109.76523604727,103.852689935959,106.898833692506,2610196.34510343,0.0,1.0
2021-06-17,104.31,115.6798,102.9424,115.56,4048477,98.6780295793394,109.433944263561,97.3842698894467,109.3206125797,4279540.61983437,0.0,1.0
2021-06-18,96.59,101.01,96.01,100.66,3928737,91.3748526226478,95.5562052325671,90.8261683435181,95.2251026503337,4152966.55412547,0.0,1.0
2021-06-21,103.33,103.33,98.56,98.8098,2472384,97.7509423490858,97.7509423490858,93.2384871569331,93.47479979991,2613493.3595593,0.0,1.0
2021-06-22,103.48,104.4699,100.5,104.022,1862118,98.0262399561022,98.963968743622,95.2032964397785,98.5396746493397,1965718.26815239,0.14101,1.0
2021-06-23,104.17,105.3,103.17,103.94,1046084,98.6798745286738,99.7503195533201,97.732578046686,98.4619963378166,1104283.63230575,0.0,1.0
2021-06-24,107.64,108.335,104.09,105.49,1924977,101.966993321172,102.625364376153,98.6040908101148,99.9303058848978,2032074.4736226,0.0,1.0
2021-06-25,111.87,112.4,107.39,110.0,2793434,105.97405743998,106.476124575434,101.730169200675,104.202613018663,2948848.7006076,0.0,1.0
2021-06-28,109.17,111.26,107.461,111.23,2241549,103.416356938613,105.396206585968,101.797427250896,105.367787691508,2366259.18349897,0.0,1.0
2021-06-29,108.36,112.31,107.2716,110.68,1932155,102.649046788203,106.390867892055,101.618009297207,104.846774626415,2039651.82679185,0.0,1.0
2021-06-30,109.3,109.9572,107.17,107.3,1330453,103.539505481271,104.162068729234,101.521763974637,101.644912517296,1404473.7052207,0.0,1.0
2021-07-01,111.96,112.05,109.23,110.56,1550680,106.059314123359,106.144570806738,103.473194727532,104.733099048576,1636953.19204183,0.0,1.0
2021-07-02,111.38,112.2,110.0705,112.05,1249827,105.509882163806,106.286665279036,104.269397420643,106.144570806738,1319362.01998483,0.0,1.0
2021-07-06,106.1,110.49,104.01,110.49,2415703,100.50815673891,104.666788294837,98.5283070915558,104.666788294837,2550102.36597818,0.0,1.0
2021-07-07,106.7,107.13,103.4,104.3,1914145,101.076534628103,101.483872115358,97.9504562375432,98.8030230713323,2020639.82754721,0.0,1.0
2021-07-08,100.19,103.2697,98.65,100.9,2786088,94.9096345303622,97.8270235059402,93.450797948101,95.5822150325736,2941094.00063807,0.0,1.0
2021-07-09,108.5,108.84,103.6369,104.0,2681727,102.781668295681,103.103749099557,98.1748707741261,98.5188341267359,2830926.80168363,0.0,1.0
2021-07-12,111.68,112.0,105.4,106.9,2480017,105.794071108403,106.097205982639,99.8450492015189,101.265993924501,2617994.52141511,0.0,1.0
2021-07-13,107.84,110.8,106.58,110.58,2172081,102.156452617569,104.960450204253,100.962859050265,104.752044978216,2292926.2815819,0.0,1.0
2021-07-14,106.2,109.89,102.84,107.62,2076383,100.602886387109,104.098410405644,97.41997020763,101.948047391532,2191904.05483491,0.0,1.0
2021-07-15,107.35,109.35,103.35,103.57,1667085,101.692277341395,103.586870305371,97.9030914134438,98.1114966394811,1759834.46755943,0.0,1.0
2021-07-16,103.2,108.91,102.37,108.67,1451528,97.7609969411456,103.170059853296,96.9747408610957,102.942708697619,1532284.79953188,0.0,1.0
2021-07-19,94.77,98.5,92.91,97.11,3210610,89.7752875979881,93.3087034758028,88.0133161414907,91.9919613658397,3389234.58605349,0.0,1.0
2021-07-20,101.62,103.6599,94.08,94.85,2589692,96.2642684996049,98.1966585932119,89.1216530254165,89.8510713165471,2733771.36856424,0.0,1.0
2021-07-21,106.66,108.13,103.87,104.0,2101495,101.038642768824,102.431168597346,98.3956855840775,98.5188341267359,2218413.17893436,0.0,1.0
2021-07-22,103.62,106.3403,102.35,106.2,1150367,98.1588614635805,100.735792083532,96.955794931456,100.602886387109,1214368.49167435,0.0,1.0
2021-07-23,104.24,107.075,103.25,105.46,1768613,98.746185282413,101.431770808849,97.808361765245,99.9018869904382,1867011.05053053,0.0,1.0
2021-07-26,105.86,106.55,103.5,103.5,1021156,100.280805583233,100.934440155805,98.045185885742,98.045185885742,1077968.74517803,0.0,1.0
2021-07-27,105.85,106.99,102.2,103.58,1171336,100.271332618413,101.35125060788,96.8137004591578,98.120969604301,1236504.11700255,0.0,1.0
2021-07-28,105.77,107.55,103.2,106.8,1365200,100.195548899854,101.881736637793,97.7609969411456,101.171264276302,1441153.87944354,0.0,1.0
2021-07-29,109.0,110.53,106.27,107.71,2280656,103.255316536675,104.704680154117,100.669197140848,102.033304074911,2407541.92944344,0.0,1.0
2021-07-30,106.98,110.738,105.96,108.14,1706534,101.34177764306,104.90171782237,100.375535231432,102.440641562166,1801478.24091876,0.0,1.0
2021-08-02,106.64,112.42,106.53,108.29,2278927,101.019696839184,106.495070505074,100.915494226165,102.582736034464,2405716.73529052,0.0,1.0
2021-08-03,110.17,110.735,103.52,108.18,1750019,104.363653420601,104.898875932924,98.0641318153818,102.478533421445,1847382.56002776,0.0,1.0
2021-08-04,108.14,111.0735,106.88,107.63,1384033,102.440641562166,105.219535792077,101.247047994861,101.957520356352,1461034.66688241,0.0,1.0
2021-08-05,112.0,112.0,109.66,109.97,1536719,106.097205982639,106.097205982639,103.880532214787,104.174194124203,1622215.46181116,0.0,1.0
2021-08-06,118.49,119.04,114.52,115.0,3396848,112.24516015074,112.766173215833,108.484393117248,108.939095428602,3585834.07052448,0.0,1.0
2021-08-09,119.38,120.97,116.26,118.13,2049393,113.088254019709,114.59445542607,110.132688995907,111.904133417224,2163412.44686085,0.0,1.0
2021-08-10,122.85,123.8881,118.72,119.43,1885298,116.375372812207,117.358761290158,112.463038341597,113.135618843808,1990187.90404859,0.0,1.0
2021-08-11,126.81,126.81,122.2,123.78,2815355,120.126666880879,120.126666880879,115.759630098915,117.256358540456,2971989.29113738,0.0,1.0
2021-08-12,127.25,127.9,124.92,127.19,1722315,120.543477332953,121.159220046245,118.336276529922,120.486639544034,1818137.22815251,0.0,1.0
2021-08-13,125.0,128.13,124.11,127.41,1478564,118.412060248481,121.377098237103,117.568966379511,120.695044770071,1560824.96674887,0.0,1.0
2021-08-16,124.24,124.25,119.35,122.31,1378821,117.69211492217,117.70158788699,113.059835125249,115.863832711933,1455532.69353078,0.0,1.0
2021-08-17,121.08,123.94,117.69,121.65,1682457,114.698658039088,117.407925977574,111.48732296515,115.238617033821,1776061.69978534,0.0,1.0
2021-08-18,117.11,122.41,116.65,119.68,1512412,110.937891005597,115.958562360132,110.502134623882,113.372442964305,1596556.12446305,0.0,1.0
2021-08-19,114.17,117.0,112.04,113.31,2303813,108.152839348552,110.833688392578,106.135097841918,107.338164374043,2431987.28571819,0.0,1.0
2021-08-20,116.85,117.36,113.25,114.34,1671540,110.69159392028,111.174715126094,107.281326585123,108.31387975049,1764537.32467408,0.0,1.0
2021-08-23,119.77,121.23,118.7356,118.8,1523272,113.457699647684,114.840752511386,112.477816166716,112.538822060156,1608020.3283385,0.0,1.0
2021-08-24,122.3,122.74,120.18,120.34,954073,115.854359747113,116.271170199188,113.846091205299,113.997658642417,1007153.53444356,0.0,1.0
2021-08-25,126.2,128.2399,122.24,123.0,1952003,119.548816026866,121.481206120473,115.797521958194,116.517467284505,2060604.08448244,0.0,1.0
2021-08-26,124.36,128.01,123.8336,127.6,1803790,117.805790500008,121.263422659264,117.30713363189,120.875031101649,1904145.14811124,0.0,1.0
2021-08-27,129.1,129.15,124.44,124.77,1838153,122.295975824631,122.34334064873,117.881574218567,118.194182057623,1940419.95821914,0.0,1.0
2021-08-30,124.52,129.53,124.2,129.29,1691042,117.957357937127,122.703313311886,117.65422306289,122.475962156209,1785124.33240694,0.0,1.0
2021-08-31,124.25,126.6,122.6951,124.34,1374834,117.70158788699,119.927734619661,116.228636587147,117.786844570369,1451323.8739312,0.0,1.0
2021-09-01,122.3,124.72,120.765,124.62,1557191,115.854359747113,118.146817233524,114.400259647262,118.052087585325,1643826.43618852,0.0,1.0
2021-09-02,123.63,124.865,122.4,123.36,998297,117.114264068157,118.284175223412,115.949089395312,116.858494018021,1053837.96834665,0.0,1.0
2021-09-03,122.15,123.99,121.1,123.41,1263303,115.712265274815,117.455290801673,114.717603968728,116.90585884212,1333587.76689325,0.0,1.0
2021-09-07,119.45,122.92,119.29,122.31,1477359,113.154564773448,116.441683565946,113.00299733633,115.863832711933,1559552.92571113,0.0,1.0
2021-09-08,118.55,120.25,116.82,118.49,1040141,112.301997939659,113.912401959038,110.66317502582,112.24516015074,1098009.98924574,0.0,1.0
2021-09-09,119.45,122.885,117.87,118.2,1429137,113.154564773448,116.408528189076,111.657836331907,111.970444170963,1508648.06021558,0.0,1.0
2021-09-10,116.79,121.915,116.65,121.73,1807987,110.63475613136,115.489650601548,110.502134623882,115.31440075238,1908575.65121118,0.0,1.0
2021-09-13,120.48,121.0,118.04,119.23,1496576,114.130280149896,114.622874320529,111.818876733845,112.946159547411,1579839.07726493,0.0,1.0
2021-09-14,115.77,122.7,114.71,121.41,2620297,109.668513719733,116.233278339909,108.664379448826,115.011265878144,2766079.09965153,0.0,1.0
2021-09-15,119.03,120.0,115.38,115.72,991483,112.756700251013,113.675577838541,109.299068091758,109.621148895633,1046644.86657803,0.0,1.0
2021-09-16,118.36,121.89,116.42,120.37,1309141,112.122011608081,115.465968189498,110.284256433025,114.026077536877,1381975.99684193,0.0,1.0
2021-09-17,116.57,119.8495,115.6416,118.06,1265751,110.426350905323,113.533009718002,109.546880851446,111.837822663485,1336171.96312595,0.0,1.0
2021-09-20,108.41,109.5,103.17,109.0,3845039,102.696411612302,103.728964777669,97.732578046686,103.255316536675,4058960.49770123,0.0,1.0
2021-09-21,107.67,110.9699,106.5715,109.75,1261473,102.140234901798,105.270657128532,101.098152167149,104.1134093106,1329767.8240175,0.15288,1.0
2021-09-22,112.26,114.5,110.53,110.5765,1634410,106.49449958276,108.619456638393,104.853349713901,104.897461545636,1722895.2417154,0.0,1.0
2021-09-23,120.32,121.72,114.94,115.22,2580567,114.140550416869,115.46864857664,109.036858917179,109.302478549133,2720276.18848868,0.0,1.0
2021-09-24,121.8,122.79,119.19,119.49,1834931,115.544539900055,116.483695027322,113.068585473625,113.353177936434,1934272.23816306,0.0,1.0
2021-09-27,126.44,127.24,123.93,124.27,2148703,119.946236658153,120.705149892307,117.565146385992,117.887684510508,2265031.52486805,0.0,1.0
2021-09-28,120.41,127.6307,119.71,126.31,2191039,114.225928155711,121.075784143038,113.561879075826,119.822913257602,2309659.55146681,0.0,1.0
2021-09-29,121.1,122.4,119.01,121.33,1062743,114.88049082017,116.113724825671,112.897829995941,115.098678374989,1120278.79042978,0.0,1.0
2021-09-30,115.6,122.9194,115.5,122.69,1859295,109.662962335356,116.606449242946,109.568098181087,116.388830873052,1959955.2795475,0.0,1.0
2021-10-01,120.65,122.96,114.79,116.34,2164636,114.453602125958,116.64496408958,108.894562685775,110.364957076949,2281827.12076275,0.0,1.0
2021-10-04,117.82,124.58,116.8502,119.87,2117433,111.768946560136,118.181763388743,110.848953992031,113.713661722657,2232068.59989301,0.0,1.0
2021-10-05,124.2,125.83,118.6,120.12,2013043,117.821279602519,119.36756531711,112.508886963436,113.95082210833,2122027.03487405,0.0,1.0
2021-10-06,124.97,125.0259,118.32,121.0,2320824,118.551733590393,118.60476265263,112.243267331482,114.785626665901,2446470.97512797,0.0,1.0
2021-10-07,127.52,131.0,127.01,128.59,2754092,120.970769524261,124.272042092834,120.486962337488,121.985815974943,2903195.64983478,0.0,1.0
2021-10-08,129.73,130.65,126.21,127.49,1978467,123.067267333614,123.940017552892,119.728049103333,120.942310277981,2085579.12652941,0.0,1.0
2021-10-11,126.09,133.29,125.72,130.57,2013097,119.61421211821,126.444431225602,119.263214747413,123.864126229476,2122083.95837736,0.0,1.0
2021-10-12,125.2,127.31,124.09,126.15,1698979,118.769921145213,120.771554800296,117.716929032823,119.671130610772,1790959.93959556,0.0,1.0
2021-10-13,123.77,126.0,118.37,125.56,2095596,117.413363739161,119.528834379367,112.290699408617,119.111432100582,2209049.36763592,0.0,1.0
2021-10-14,129.96,130.0,124.7005,127.8,1979014,123.285454888433,123.323400550141,118.296074694637,121.236389156216,2086155.74053522,0.0,1.0
2021-10-15,135.22,137.23,132.38,133.4,2952131,128.275309403001,130.182078903814,125.581167421751,126.548781795299,3111956.27340784,0.0,1.0
2021-10-18,135.41,137.45,133.4301,134.58,1236051,128.455551296112,130.390780043207,126.577335905734,127.668178815677,1302969.50362367,0.0,1.0
2021-10-19,139.41,139.41,135.91,137.31,939279,132.250117466886,132.250117466886,128.929872067459,130.25797022723,990130.579073302,0.0,1.0
2021-10-20,142.99,142.99,137.86,139.1,1354075,135.646254189728,135.646254189728,130.779723075711,131.956038588651,1427383.19909067,0.0,1.0
2021-10-21,142.66,144.33,140.04,142.75,985518,135.333202480639,136.917433856937,132.847761638783,135.418580219482,1038872.90999497,0.0,1.0
2021-10-22,147.29,148.15,143.08,143.37,1573848,139.72541282331,140.541244550026,135.731631928571,136.006737975952,1659054.47860897,0.0,1.0
2021-10-25,147.5,149.2399,146.3,148.47,1136231,139.924627547275,141.575168967408,138.786257696043,140.844809843688,1197745.35360744,0.0,1.0
2021-10-26,148.24,151.0,147.27,148.72,871924,140.626622288869,143.244872946702,139.706439992456,141.081970229361,919129.050077674,0.0,1.0
2021-10-27,140.58,148.77,140.3499,147.0,1713085,133.360028071837,141.129402306496,133.141745652863,139.450306775929,1805829.62362811,0.0,1.0
2021-10-28,146.49,146.49,141.9,142.11,884847,138.966499589155,138.966499589155,134.612234908192,134.811449632158,932751.687732053,0.0,1.0
2021-10-29,144.71,147.18,143.52,146.0,876733,137.277917643161,139.621062253614,136.149034207356,138.501665233235,924198.404289538,0.0,1.0
2021-11-01,144.87,148.3,143.38,147.3,909443,137.429700289992,140.68354078143,136.016224391379,139.734899238737,958679.289352961,0.0,1.0
2021-11-02,146.8,147.8,144.14,145.29,798907,139.26057846739,140.209220010083,136.737191963826,137.828129737923,842158.986345607,0.0,1.0
2021-11-03,149.01,150.4099,145.06,145.32,1130230,141.357076276742,142.685079572359,137.609942183104,137.856588984204,1191419.46576685,0.0,1.0
2021-11-04,143.19,149.0587,140.0101,148.78,1938880,135.835982498267,141.403275119872,132.819397256656,141.138888721923,2043848.92790496,0.0,1.0
2021-11-05,143.34,148.01,141.745,145.25,1344948,135.978278729671,140.408434734049,134.465195469075,137.790184076215,1417762.07289153,0.0,1.0
2021-11-08,145.13,148.1,144.205,145.42,929754,137.676347091092,140.493812472891,136.798853664101,137.951453138473,980089.905571954,0.0,1.0
2021-11-09,143.0,144.11,140.27,142.88,1147534,135.655740605155,136.708732717545,133.065949193602,135.541903620032,1209660.28616237,0.0,1.0
2021-11-10,141.57,144.0,140.02,142.14,1031919,134.299183199104,136.604382147849,132.828788807929,134.839908878439,1087786.01142657,0.0,1.0
2021-11-11,142.75,143.87,140.31,142.0,735532,135.418580219482,136.481058747298,133.10389485531,134.707099062462,775352.930372066,0.0,1.0
2021-11-12,143.65,143.6899,140.05,143.34,687815,136.272357607906,136.310208405459,132.85724805421,135.978278729671,725052.582081898,0.0,1.0
2021-11-15,143.56,145.68,142.6501,144.5,705718,136.186979869063,138.198099939573,135.323810929367,137.078702919195,743924.831708635,0.0,1.0
2021-11-16,143.26,145.7101,141.9301,143.93,763881,135.902387406255,138.226654050009,134.640789018628,136.53797723986,805236.715473353,0.0,1.0
2021-11-17,138.79,142.75,137.45,142.52,1622494,131.661959710416,135.418580219482,130.390780043207,135.200392664662,1710334.12198395,0.0,1.0
2021-11-18,137.0,139.84,135.02,139.42,852282,129.963891348995,132.658033330244,128.085581094462,132.259603882313,898423.652816417,0.0,1.0
2021-11-19,132.81,135.15,129.906,134.15,1983724,125.98908328511,128.208904495012,123.234228245128,127.260262952319,2091120.73499099,0.0,1.0
2021-11-22,138.18,142.052,135.0201,137.89,2213196,131.083288369373,134.756428422682,128.085675958616,130.808182321992,2333016.108188,0.0,1.0
2021-11-23,144.13,144.42,138.9,140.44,1537941,136.727705548399,137.00281159578,131.766310280112,133.22721825586,1621203.51132152,0.0,1.0
2021-11-24,143.43,144.49,141.58,142.76,850080,136.063656468513,137.069216503768,134.308669614531,135.428066634909,896102.43884792,0.0,1.0
2021-11-26,130.1,132.08,125.5,131.0,3668675,123.41826470441,125.296574958943,119.054513608021,124.272042092834,3867293.21339214,0.0,1.0
2021-11-29,131.46,135.35,128.28,134.52,1851251,124.708417202473,128.398632803551,121.691737096708,127.611260323115,1951475.78583151,0.0,1.0
2021-11-30,121.68,128.13,121.22,126.62,3264801,115.430702914932,121.549440865304,114.994327805293,120.116992135837,3441553.89898965,0.0,1.0
2021-12-01,117.67,130.43,117.507,127.23,2528655,111.626650328732,123.731316413499,111.472021757273,120.69566347688,2665553.7273021,0.0,1.0
2021-12-02,127.58,129.58,119.2364,120.6,2112856,121.027688016823,122.92497110221,113.112602441206,114.406170048823,2227243.80591763,0.0,1.0
2021-12-03,121.55,129.19,118.24,128.81,2855466,115.307379514382,122.555000900559,112.167376008067,122.194517114336,3010057.93177972,0.0,1.0
2021-12-06,126.18,129.66,123.33,125.47,1905610,119.699589857052,123.000862425625,116.995961460376,119.02605436174,2008777.72502939,0.0,1.0
2021-12-07,132.7,134.13,129.0,129.88,1411752,125.884732715413,127.241290121465,122.374759007448,123.209563565018,1488182.77132555,0.0,1.0
2021-12-08,131.07,134.15,129.45,133.5,1157984,124.338447000823,127.260262952319,122.80164770166,126.643645949568,1220676.03819272,0.0,1.0
2021-12-09,129.35,131.5299,127.34,128.76,846045,122.70678354739,124.774727246308,120.800014046577,122.147085037201,891848.988183569,0.0,1.0
2021-12-10,129.79,132.0,127.13,131.66,834625,123.124185826175,125.220683635528,120.600799322611,124.898145511012,879810.721371454,0.0,1.0
2021-12-13,125.19,129.0,124.3,128.53,750570,118.760434729786,122.374759007448,117.916143756789,121.928897482382,791205.071906268,0.0,1.0
2021-12-14,127.62,130.0499,124.1274,124.42,1060349,121.065633678531,123.370737763121,117.75240822652,118.029980741912,1117755.18178283,0.0,1.0
2021-12-15,128.7,129.5867,123.8,128.18,1380908,122.09016654464,122.931327000546,117.441822985442,121.596872942439,1455668.90954333,0.0,1.0
2021-12-16,132.4,135.79,130.8,132.96,1914228,125.600140252605,128.816035082336,124.082313784296,126.131379516514,2017862.29450284,0.0,1.0
2021-12-17,124.31,130.2941,121.8,130.2941,2159419,117.925630172216,123.602396027847,115.544539900055,123.602396027847,2276327.67785917,0.0,1.0
2021-12-20,117.01,118.93,112.58,118.53,3044840,111.000546910554,112.821938672525,106.798064876422,112.442482055448,3209684.44134868,0.0,1.0
2021-12-21,123.93,125.35,119.99,120.0235,1664703,117.904323683167,119.255280994795,114.155892832592,114.187764008606,1749780.12972949,0.35754,1.0
2021-12-22,126.39,126.39,122.6839,123.64,1259265,120.244714518805,120.244714518805,116.718811073293,117.62842395051,1323621.61602629,0.0,1.0
2021-12-23,128.79,131.443,128.1741,128.46,1591852,122.528022651134,125.052029515747,121.942068701675,122.214067782939,1673205.97071679,0.0,1.0
2021-12-27,132.52,132.77,128.17,129.82,782686,126.07666404013,126.314508637247,121.938168050282,123.507942391259,822686.335410855,0.0,1.0
2021-12-28,132.51,135.5672,132.06,132.48,946142,126.067150256245,128.975704265477,125.639029981433,126.038608904591,994495.998086459,0.0,1.0
2021-12-29,132.29,134.54,131.74,133.6,796191,125.857847010781,127.99844838484,125.334588897123,127.104152699678,836881.528578648,0.0,1.0
2021-12-30,131.28,135.43,130.95,133.14,1352940,124.896954838426,128.845175150579,124.582999970231,126.666518640981,1422084.01661811,0.0,1.0
2021-12-31,130.73,132.57,129.9219,130.72,686158,124.373696724767,126.124232959553,123.604887849044,124.364182940882,721225.127998768,0.0,1.0
2022-01-03,134.54,136.61,133.162,133.6,2892943,127.99844838484,129.967801648975,126.687448965528,127.104152699678,3040791.16685682,0.0,1.0
2022-01-04,144.05,145.82,138.64,138.82,3550067,137.046056859196,138.729996606789,131.89909977757,132.070347887495,3731498.4689812,0.0,1.0
2022-01-05,138.75,147.46,138.5,146.0,2322841,132.003751400302,140.290257163881,131.765906803184,138.901244716714,2441553.25383626,0.0,1.0
2022-01-06,145.3,145.355,139.48,143.6029,1710868,138.235279844784,138.28760565615,132.698257623885,136.620695581711,1798304.46090988,0.0,1.0
2022-01-07,149.66,150.48,144.44,145.6,2086284,142.383289618516,143.163419897062,137.4170944307,138.520693361326,2192906.65552509,0.0,1.0
2022-01-10,148.53,152.34,143.1,151.9,2285725,141.308232039545,144.932983699618,136.142247390149,144.514377208691,2402540.38529752,0.0,1.0
2022-01-11,152.31,152.61,145.79,149.55,1601346,144.904442347964,145.189855864505,138.701455255135,142.278637995785,1683185.17574715,0.0,1.0
2022-01-12,152.77,155.42,150.431,153.56,1448022,145.34207640666,147.863229136107,143.116802356027,146.093665333552,1522025.32404349,0.0,1.0
2022-01-13,150.41,155.8163,149.17,153.68,1495800,143.096823409869,148.240260391458,141.917114208166,146.207830740168,1572245.08999466,0.0,1.0
2022-01-14,146.77,146.91,141.05,143.9,2432659,139.633806075836,139.766999050222,134.191921693784,136.903350100926,2556983.66652047,0.0,1.0
2022-01-18,137.1,143.43,134.8,143.14,2269649,130.433977059325,136.456202258344,128.245806765843,136.180302525688,2385642.79734008,0.0,1.0
2022-01-19,130.2,140.5681,129.8904,140.4,1611506,123.869466178878,133.73345244838,123.574919429807,133.573525741278,1693864.41770085,0.0,1.0
2022-01-20,127.49,136.42,126.795,131.38,1576541,121.291230746122,129.787039755165,120.630022766135,124.992092677273,1657112.47922535,0.0,1.0
2022-01-21,119.53,127.04,118.08,125.45,2654643,113.718258773896,120.86311047131,112.338760110614,119.350418833642,2790312.48993093,0.0,1.0
2022-01-24,120.69,121.24,106.25,113.15,3911953,114.821857704522,115.345115818181,101.083953775006,107.648464655453,4111879.19276633,0.0,1.0
2022-01-25,120.87,123.72,110.04,115.93,2218054,114.993105814447,117.704534221588,104.68967786731,110.293296575402,2331410.95791082,0.0,1.0
2022-01-26,121.88,127.99,117.45,125.05,2691028,115.953997986802,121.766919940358,111.739391725877,118.969867478254,2828556.99962438,0.0,1.0
2022-01-27,119.09,129.67,116.7805,125.75,1805792,113.299652282969,123.365235632988,111.102443894796,119.635832350183,1898079.69350958,0.0,1.0
2022-01-28,124.06,124.0657,113.59,118.32,1793815,118.028002873668,118.033425730482,108.06707114638,112.567090923846,1885490.59106082,0.0,1.0
2022-01-31,127.92,128.2,119.8,121.52,1298035,121.700323453165,121.966709401936,113.975130938783,115.611501766953,1364373.01470197,0.0,1.0
2022-02-01,133.37,133.895,126.74,128.79,1297435,126.88533567033,127.384809324277,120.577696954769,122.528022651134,1363742.35080707,0.0,1.0
2022-02-02,135.99,136.48,130.78,133.07,1108730,129.377947048123,129.844122458473,124.421265644191,126.599922153788,1165393.30032743,0.0,1.0
2022-02-03,131.0,136.665,130.2401,135.19,1002597,124.630568889654,130.02012746034,123.907616452255,128.616844337346,1053836.21506443,0.0,1.0
2022-02-04,137.31,140.53,131.4,131.82,1798560,130.633766520904,133.697204931779,125.011120245042,125.4106991682,1890478.09136301,0.0,1.0
2022-02-07,138.17,140.815,135.68,137.99,1184721,131.451951934989,133.968347772494,129.083019747697,131.280703825064,1245267.93372346,0.0,1.0
2022-02-08,143.32,144.14,139.64,140.86,1415221,136.351550635613,137.131680914158,132.850478166041,134.011159799975,1487547.98001559,0.0,1.0
2022-02-09,145.91,148.675,144.64,145.53,1389546,138.815620661751,141.446181905873,137.607370108394,138.454096874133,1460560.82084619,0.0,1.0
2022-02-10,142.63,149.8431,140.305,143.71,1446696,135.695099547568,142.557487001445,133.483144794374,136.722588207116,1520631.55683575,0.0,1.0
2022-02-11,135.24,145.25,132.9,140.87,2068238,128.66441325677,138.187710925361,126.438187827748,134.020673583859,2173938.38777936,0.0,1.0
2022-02-14,130.85,136.5,127.27,135.27,1877965,124.487862131384,129.863150026243,121.081927500659,128.692954608424,1973941.20232104,0.0,1.0
2022-02-15,136.14,137.9456,134.15,135.77,1365438,129.520653806393,131.238462624616,127.627410813337,129.168643802659,1435220.74554896,0.0,1.0
2022-02-16,137.03,138.24,133.5457,134.23,962392,130.367380572132,131.518548422182,127.052492853184,127.703521084414,1011576.47857343,0.0,1.0
2022-02-17,126.45,134.0,125.3211,133.06,1653079,120.301797222113,127.484704055066,119.227786159368,126.590408369904,1737562.06787223,0.0,1.0
2022-02-18,126.06,129.38,124.4,126.13,1908290,119.930759650609,123.089335900332,118.351471525748,119.997356137802,2005816.00667597,0.0,1.0
2022-02-22,123.66,127.76,120.84,124.05,1855762,117.64745151828,121.548102911009,114.964564462792,118.018489089783,1950603.48489013,0.0,1.0
2022-02-23,117.8,128.13,116.7,127.1,1973660,112.072374161842,121.900112914743,111.025857934524,120.920193174619,2074526.83802571,0.0,1.0
2022-02-24,114.26,114.9274,104.08,106.11,3578568,108.704494666656,109.339444603121,99.0194626720245,100.95076080062,3761456.05509559,0.0,1.0
2022-02-25,124.77,125.869,116.0,116.0,2363192,118.703481529482,119.749046378411,110.359893062595,110.359893062595,2483966.45187502,0.0,1.0
2022-02-28,120.69,122.7725,116.45,117.56,1611396,114.821857704522,116.803103198512,110.788013337406,111.844043348609,1693748.79598678,0.0,1.0
2022-03-01,107.76,117.9,105.28,116.64,3740572,102.520535141596,112.167512000689,100.161116738189,110.968775231216,3931739.51114556,0.0,1.0
2022-03-02,116.32,118.41,109.7023,110.22,2735868,110.664334146905,112.652714978809,104.368397385523,104.860925977234,2875688.61470351,0.0,1.0
2022-03-03,115.05,119.52,112.11,118.0,1307403,109.456083593547,113.708744990011,106.659031131444,112.262649839536,1374219.78031441,0.0,1.0
2022-03-04,108.24,109.29,104.52,109.29,2811465,102.977196768062,103.976144075957,99.4380691629516,103.976144075957,2955149.1121419,0.0,1.0
2022-03-07,95.81,105.82,95.68,105.0,2975619,91.1515633993723,100.674861067963,91.0278842088711,99.8947307894175,3127692.44714856,0.0,1.0
2022-03-08,94.52,102.1999,93.0,98.02,3098351,89.9242852782452,97.2307761638609,88.4781901277698,93.2541096378924,3256696.84906407,0.0,1.0
2022-03-09,104.55,107.138,101.48,103.0,2402750,99.4666105146057,101.928777783968,96.5458788620008,97.9919740124762,2525546.12246602,0.0,1.0
2022-03-10,102.23,103.95,98.69,100.0,1710697,97.2594126533538,98.8957834815233,93.8915331581677,95.1378388470643,1798124.72169982,0.0,1.0
2022-03-11,100.26,106.68,99.95,104.87,1532461,95.3851972280667,101.493046482048,95.0902699276408,99.7710515989163,1610779.70507976,0.0,1.0
2022-03-14,102.71,107.75,101.3349,103.94,1758058,97.7160742798197,102.511021357712,96.4078338578338,98.8862696976386,1847906.17624404,0.0,1.0
2022-03-15,106.81,107.45,103.15,105.0,1543496,101.616725672549,102.225607841171,98.1346807707468,99.8947307894175,1622378.66521354,0.0,1.0
2022-03-16,116.35,116.81,110.01,111.0,2747486,110.692875498559,111.130509557256,104.661136515655,105.603001120241,2887900.36992183,0.0,1.0
2022-03-17,120.12,120.22,112.18,113.15,1975284,114.279572023094,114.374709861941,106.725627618637,107.648464655453,2076233.83496791,0.0,1.0
2022-03-18,121.65,122.5,116.9947,119.56,1400233,115.735180957454,116.543852587654,111.306229145606,113.74680012555,1471793.9959209,0.0,1.0
2022-03-21,121.42,124.78,119.34,123.46,1221820,115.516363928105,118.712995313367,113.537496880087,117.457175840586,1284262.93345185,0.0,1.0
2022-03-22,127.3,129.17,124.7964,125.0,1364640,121.110468852313,122.889546438753,118.728597918938,118.92229855883,1434381.96256873,0.0,1.0
2022-03-23,120.35,125.66,120.15,124.95,1173448,114.498389052442,119.550208295221,114.308113374748,118.874729639407,1233418.81024472,0.0,1.0
2022-03-24,122.73,123.39,120.18,122.64,832593,116.762669617002,117.390579353393,114.336654726402,116.67704556204,875143.907082447,0.0,1.0
2022-03-25,127.23,127.98,123.6001,123.74,1422212,121.04387236512,121.757406156473,117.59046395281,117.723561789357,1494896.26549772,0.0,1.0
2022-03-28,126.28,126.53,122.11,126.53,1132266,120.140062896073,120.37790749319,116.17281501615,120.37790749319,1190132.14271152,0.0,1.0
2022-03-29,128.5,132.4693,126.34,131.42,1376402,122.252122918478,126.028429155834,120.197145599381,125.030147812812,1446745.07712182,0.0,1.0
2022-03-30,125.02,128.72,123.0,128.37,870069,118.9413261266,122.461426163941,117.019541781889,122.128443727976,914535.173958123,0.0,1.0
2022-03-31,117.57,126.3944,116.92,124.86,1126788,111.853557132493,120.248900583714,111.235161179988,118.789105584444,1184374.18135106,0.0,1.0
2022-04-01,116.57,119.82,113.97,119.39,1762717,110.902178744023,113.994158506552,108.428594933999,113.58506579951,1852803.28138796,0.0,1.0
2022-04-04,115.22,117.74,112.96,116.03,1080782,109.617817919587,112.015291458533,107.467702761644,110.388434414249,1136016.97610283,0.0,1.0
2022-04-05,112.4,116.87,111.5,113.62,1608527,106.9349308641,111.187592260564,106.078690314477,108.095612498034,1690733.17146266,0.0,1.0
2022-04-06,109.5,111.2027,108.26,110.0,1682602,104.175933537535,105.795845519584,102.996224335832,104.651622731771,1768593.88482097,0.0,1.0
2022-04-07,108.89,110.37,104.28,109.44,1766161,103.595592720568,105.003632735505,99.2097383497186,104.118850834227,1856423.29214472,0.0,1.0
2022-04-08,111.42,113.21,109.0,109.772,1494511,106.002580043399,107.705547358761,103.7002443433,104.434708459199,1570890.21372711,0.0,1.0
2022-04-11,109.97,114.06,109.5,110.72,1621912,104.623081380117,108.514218988962,104.175933537535,105.33661517147,1704802.23185146,0.0,1.0
2022-04-12,106.48,113.13,105.0728,110.27,1487384,101.302770804354,107.629437087684,99.9639911360982,104.908494896658,1563398.97776215,0.0,1.0
2022-04-13,107.16,107.5,103.36,103.98,1149953,101.949708108514,102.273176760594,98.3344702323256,98.9243248331775,1208723.06322679,0.0,1.0
2022-04-14,103.59,108.905,103.44,106.97,1079432,98.5532872616739,103.609863396395,98.4105805034033,101.768946214705,1134597.98233929,0.0,1.0
2022-04-18,104.52,105.9767,101.39,101.42,1124307,99.4380691629516,100.823942061437,96.4602548070385,96.4887961586926,1181766.38614562,0.0,1.0
2022-04-19,109.3,109.7995,105.51,105.59,1100182,103.985657859841,104.460871364882,100.379933767538,100.456044038615,1156408.44203805,0.0,1.0
2022-04-20,111.83,114.05,110.9,111.48,1216537,106.392645182672,108.504705205077,105.507863281394,106.059662746707,1278709.93785722,0.0,1.0
2022-04-21,105.94,115.95,105.23,114.71,1147476,100.78902647458,110.312324143171,100.113547818766,109.132614941467,1206119.47244733,0.0,1.0
2022-04-22,96.57,105.4,96.21,105.4,1761831,91.87461097461,100.275282144806,91.5321147547605,100.275282144806,1851872.00103649,0.0,1.0
2022-04-25,97.07,97.56,89.7019,94.31,2130260,92.3503001688453,92.8164755791959,85.3404490647548,89.7244958166663,2239130.11459555,0.0,1.0
2022-04-26,89.22,96.5,89.22,93.84,2107931,84.8819798193507,91.808014487417,84.8819798193507,89.2773479740851,2215659.95774671,0.0,1.0
2022-04-27,89.42,92.2,88.45,89.38,1280180,85.0722554970449,87.7170874169933,84.1494184602284,85.0342003615061,1345605.50829614,0.0,1.0
2022-04-28,92.9,93.76,87.8107,92.21,1855334,88.3830522889227,89.2012377030075,83.5412022564791,87.726601200878,1950153.61131177,0.0,1.0
2022-04-29,83.21,92.64,82.6,91.51,1666196,79.1641957046422,88.1356939079204,78.5838548876751,87.0606363289485,1751349.43172131,0.0,1.0
2022-05-02,84.02,85.65,78.88,84.29,2174803,79.9348121993034,81.4855589725106,75.0447272825643,80.1916843641905,2285949.5510467,0.0,1.0
2022-05-03,87.5,89.7693,84.9159,85.42,2027117,83.2456089911812,85.4045719681377,80.7871520975343,81.2667419431623,2130715.83774215,0.0,1.0
2022-05-04,95.31,95.72,86.54,87.86,2480153,90.675874205137,91.0659393444099,82.3322857382494,83.5881052110307,2606904.91822805,0.0,1.0
2022-05-05,87.04,92.52,83.481,91.96,1947537,82.8079749324848,88.0215285013039,79.4220192479177,87.4887566037603,2047068.7831481,0.0,1.0
2022-05-06,84.97,86.01,81.1975,85.7,2380262,80.8386216683505,81.82805519236,77.249546697845,81.5331278919341,2501908.83968503,0.0,1.0
2022-05-09,78.36,82.99,77.19,81.26,2550937,74.5500105205596,78.9548924591787,73.4368978060489,77.3090078471244,2681306.44012281,0.0,1.0
2022-05-10,76.68,81.99,73.45,80.71,2210794,72.9516948279289,78.003514070708,69.8787426331687,76.7857497334656,2323779.92478249,0.0,1.0
2022-05-11,74.08,81.33,73.93,76.73,2034943,70.4781110179052,77.3756043343174,70.3354042596346,72.9992637473524,2138941.79714467,0.0,1.0
2022-05-12,73.32,75.09,69.0,72.8,1898858,69.7550634426675,71.4390031902606,65.6451088044744,69.2603466806628,1995901.97024808,0.0,1.0
2022-05-13,76.95,78.7889,74.9549,76.05,1544152,73.208566992816,74.9580567113746,71.3104719699782,72.3523264431924,1623068.19107196,0.0,1.0
2022-05-16,75.15,77.1,73.2601,76.16,1284822,71.4960858935688,73.3512737510866,69.6980758771981,72.4569780659242,1350484.74462971,0.0,1.0
2022-05-17,81.28,81.78,78.2,79.38,1952446,77.3280354148938,77.8037246091292,74.3977899784043,75.5204164767996,2052228.66491491,0.0,1.0
2022-05-18,74.5,79.26,73.5947,78.9,1510964,70.8776899410629,75.4062510701832,70.0164070859804,75.0637548503337,1588184.06883186,0.0,1.0
2022-05-19,73.15,74.8114,71.19,71.79,1724318,69.5933291166275,71.1739491712326,67.7286274752251,68.2994545083075,1812441.84322063,0.0,1.0
2022-05-20,73.08,76.0093,68.31,74.94,1806909,69.5267326294346,72.3136053427816,64.9886577164296,71.29629643199,1899253.7794606,0.0,1.0
2022-05-23,79.49,81.01,75.54,76.63,2423034,75.6250680995314,77.0711632500068,71.8671234650724,72.9041259085054,2546866.76653972,0.0,1.0
2022-05-24,78.7,79.48,73.81,78.1,1792926,74.8734791726396,75.6155543156467,70.2212388530181,74.3026521395572,1884556.15738987,0.0,1.0
2022-05-25,80.86,82.27,77.5,77.98,1685779,76.9284564917362,78.2699000194798,73.7318251064748,74.1884867329407,1771933.25014448,0.0,1.0
2022-05-26,86.73,87.67,82.66,83.17,1787975,82.5130476320589,83.4073433172213,78.6409375909833,79.1261405691034,1879352.12915042,0.0,1.0
2022-05-27,91.28,91.36,87.43,88.0,1652390,86.8418192996003,86.9179295706779,83.1790125039883,83.7212981854166,1736837.85549958,0.0,1.0
2022-05-31,90.18,92.1613,87.21,89.0,1290486,85.7953030722826,87.6802690733595,82.9697092585248,84.6726765738872,1356438.2117976,0.0,1.0
2022-06-01,85.84,90.27,83.35,89.45,1390787,81.66632086632,85.8809271272449,79.2973886790281,85.100796848699,1461865.24400214,0.0,1.0
2022-06-02,89.92,89.95,84.28,86.02,1096094,85.5479446912802,85.5764860429343,80.1821705803058,81.8375689762447,1152111.51870077,0.0,1.0
2022-06-03,86.0,88.145,85.6,87.25,917789,81.8185414084753,83.8592480517448,81.437990053087,83.0077643940636,964693.975732791,0.0,1.0
2022-06-06,86.93,90.59,86.71,88.22,961240,82.703323309753,86.1853682115555,82.4940200642894,83.9306014308801,1010365.60389522,0.0,1.0
2022-06-07,88.74,89.02,84.8,84.93,778795,84.4253181928848,84.6917041416566,80.6768873423105,80.8005665328117,818596.480052408,0.0,1.0
2022-06-08,84.15,87.37,83.15,86.77,929963,80.0584913898046,83.1219298006801,79.107113001334,82.5511027675977,977490.146160385,0.0,1.0
2022-06-09,78.0,83.85,77.85,83.57,1225659,74.2075143007101,79.7730778732634,74.0648075424395,79.5066919244916,1288298.13127274,0.0,1.0
2022-06-10,69.55,73.69,69.4,72.87,2442404,66.1683669181332,70.1070734464017,66.0256601598626,69.3269431678557,2567226.6992802,0.0,1.0
2022-06-13,62.91,66.28,61.73,64.4,2250251,59.8512144186881,63.0573595878342,58.7285879202928,61.2687682175094,2365253.43361785,0.0,1.0
2022-06-14,61.56,65.18,60.17,63.48,1728809,58.5668535942528,62.0108433605165,57.2444376342786,60.3935001001164,1817162.36247398,0.0,1.0
2022-06-15,63.62,66.38,60.6,63.69,2465253,60.5266930745023,63.1524974266813,57.653530341321,60.5932895616952,2591243.43150462,0.0,1.0
2022-06-16,58.58,59.83,57.04,59.78,2270462,55.7317459966103,56.9209689821986,54.2666232783655,56.873400062775,2386497.34691767,0.0,1.0
2022-06-17,58.9,60.85,57.3,59.01,1953796,56.0361870809209,57.8913749384386,54.5139816593678,56.1408387036526,2053647.65867844,0.0,1.0
2022-06-21,62.47,63.5,61.6,62.5,1166923,59.4326079277611,60.4125276678858,58.6049087297916,59.4611492794152,1226560.34038764,0.0,1.0
2022-06-22,62.08,63.6993,59.96,60.02,1182893,59.1773245647827,60.7209109318535,57.156449434671,57.2136440138251,1240914.45465079,0.12167,1.0
2022-06-23,61.72,62.73,58.79,62.5,1572364,58.8341570898581,59.7969325056189,56.0411551411659,59.5776866188615,1649489.18927792,0.0,1.0
2022-06-24,68.87,68.9,62.44,62.79,2163565,65.6498444390559,65.6784417286329,59.5204920397074,59.854127084773,2269688.87471354,0.0,1.0
2022-06-27,68.05,70.03,67.0316,70.0,1357664,64.8681851906164,66.7556063027019,63.897402533774,66.7270090131249,1424258.05390598,0.0,1.0
2022-06-28,66.08,71.9009,65.9001,70.05,1946929,62.9902965083899,68.5390286050256,62.8188080952261,66.7746711624199,2042426.77763652,0.0,1.0
2022-06-29,64.6,66.7,63.95,66.31,1088707,61.5794968892552,63.581307159649,60.9598889484191,63.2095423951473,1142108.58731897,0.0,1.0
2022-06-30,63.1,64.6646,59.2,61.69,1708140,60.1496324104026,61.6410763861445,56.4319847653856,58.805559800281,1791925.06555301,0.0,1.0
2022-07-01,65.52,66.1,61.0621,62.36,1382062,62.4564804362849,63.0093613681079,58.2070185294333,59.4442326008352,1449852.78721201,0.0,1.0
2022-07-05,65.25,65.25,60.14,62.53,1513278,62.1991048300914,62.1991048300914,57.3280331721333,59.6062839084385,1587504.9933553,0.0,1.0
2022-07-06,64.6,66.06,62.74,64.71,1134224,61.5794968892552,62.9712316486718,59.8064649354779,61.6843536177044,1189858.2174481,0.0,1.0
2022-07-07,67.37,67.92,66.11,66.14,1615354,64.2199799602032,64.7442636024492,63.0188937979669,63.047491087544,1694587.86887569,0.0,1.0
2022-07-08,66.7,68.3399,65.81,67.66,1072261,63.581307159649,65.1445303322293,62.7329209021964,64.4964204261147,1124855.90333049,0.0,1.0
2022-07-11,64.96,66.2799,64.352,65.27,950398,61.9226643641799,63.1808497812716,61.3430926287516,62.2181696898094,997015.466209706,0.0,1.0
2022-07-12,63.85,67.26,63.26,63.75,1154816,60.8645646498289,64.115123231754,60.3021512881468,60.7692403512387,1211460.26467483,0.0,1.0
2022-07-13,61.86,63.02,59.62,61.81,1471275,58.9676111078843,60.0733729715304,56.8323468194643,58.9199489585893,1543441.72656896,0.0,1.0
2022-07-14,58.27,58.83,56.32,58.11,2105822,55.5454687884969,56.0792848606019,53.6866449659885,55.3929499107527,2209113.55356878,0.0,1.0
2022-07-15,64.09,64.94,60.2,61.16,2241906,61.0933429664453,61.9035995044618,57.3852277512874,58.3003410177531,2351872.53738785,0.0,1.0
2022-07-18,63.25,67.86,62.57,66.44,1652456,60.2926188582878,64.6870690232951,59.6444136278746,63.3334639833145,1733509.73932082,0.0,1.0
2022-07-19,69.18,69.75,65.44,65.68,2154521,65.9453497646854,66.4886982666494,62.3802209974127,62.6089993140292,2260201.26228549,0.0,1.0
2022-07-20,70.18,70.62,68.1,68.89,1270334,66.8985927505872,67.318019664384,64.9158473399115,65.6689092987739,1332644.47657933,0.0,1.0
2022-07-21,71.38,71.47,67.89,69.55,1243728,68.0424843336693,68.1282762024005,64.7156663128721,66.2980496694691,1304733.43984106,0.0,1.0
2022-07-22,69.89,72.73,68.4383,71.48,1046319,66.6221522846757,69.3293623646367,65.238329442042,68.1378086322595,1097641.43610264,0.0,1.0
2022-07-25,71.19,72.1432,69.79,70.99,806885,67.861368166348,68.7699993805096,66.5268279860855,67.6707195691676,846463.086467584,0.0,1.0
2022-07-26,68.29,71.3182,67.8,70.13,708541,65.0969635072328,67.9835739171406,64.6298744441409,66.8509306012921,743295.267291905,0.0,1.0
2022-07-27,71.62,72.64,68.57,69.2,1498067,68.2712626502858,69.2435704959056,65.3638715432853,65.9644146244034,1571547.88669418,0.0,1.0
2022-07-28,73.51,73.57,68.62,71.66,1212917,70.0728918936401,70.1300864727942,65.4115336925804,68.3093923697218,1272411.14588696,0.0,1.0
2022-07-29,76.54,77.29,73.73,73.82,2010776,72.9612181409225,73.6761503803489,70.2826053505385,70.3683972192697,2109405.50283491,0.0,1.0
2022-08-01,74.67,75.85,73.0391,74.73,990373,71.1786537572862,72.3034804806503,69.624009771579,71.2358483364403,1038951.25864796,0.0,1.0
2022-08-02,72.11,74.8701,71.85,73.36,1134188,68.7383517133776,71.3693976787651,68.4905085370432,69.9299054457549,1189820.45163127,0.0,1.0
2022-08-03,75.34,75.88,72.43,73.84,887499,71.8173265578404,72.3320777702273,69.0433894688662,70.3874620789877,931031.240854514,0.0,1.0
2022-08-04,74.53,75.68,74.2,75.11,693632,71.0451997392599,72.141429173047,70.7306295539124,71.598080671083,727654.973871969,0.0,1.0
2022-08-05,76.24,77.18,73.2296,73.61,1128433,72.675245245152,73.5712936518997,69.8056025603933,70.1682161922303,1183783.16619081,0.0,1.0
2022-08-08,75.94,78.56,75.77,77.5,795946,72.3892723493815,74.8867689724441,72.2272210417782,73.8763314073882,834987.523403617,0.0,1.0
2022-08-09,76.96,77.66,75.97,76.52,705565,73.3615801950013,74.0288502851325,72.4178696389585,72.9421532812045,740173.293100629,0.0,1.0
2022-08-10,82.43,83.165,80.54,80.54,1445370,78.575819327884,79.2764529225219,76.7741900845297,76.7741900845297,1516266.07420841,0.0,1.0
2022-08-11,85.06,86.79,84.33,84.95,1210034,81.0828483808057,82.7319587464158,80.3869810010974,80.9779916523565,1269386.73338917,0.0,1.0
2022-08-12,89.16,89.25,85.19,86.34,1257522,84.991144623003,85.0769364917342,81.206769968973,82.30299940276,1319204.04198974,0.0,1.0
2022-08-15,89.24,89.865,86.0001,86.7,943773,85.0674040618752,85.6631809280638,81.978992111852,82.6461668776846,990065.506862529,0.0,1.0
2022-08-16,90.95,92.24,88.01,88.3,1245197,86.6974495677672,87.9271330195805,83.894915189216,84.1713556551275,1306274.49497782,0.0,1.0
2022-08-17,89.6,90.82,87.78,87.93,1139853,85.4105715367998,86.5735279796,83.6756693024586,83.8186557503439,1195763.32252965,0.0,1.0
2022-08-18,89.92,90.27,88.15,89.42,766939,85.7156092922884,86.049244337354,84.0283692072422,85.2389877993375,804557.716492887,0.0,1.0
2022-08-19,84.54,88.5,83.66,88.5,1002351,80.5871620281368,84.3620042523079,79.7483082005432,84.3620042523079,1051516.78514766,0.0,1.0
2022-08-22,78.92,80.95,78.27,80.74,1094493,75.2299364473688,77.1650197087494,74.6103285065326,76.96483868171,1148178.39332391,0.0,1.0
2022-08-23,78.11,80.3099,77.95,78.96,736204,74.4578096287883,76.5548488734737,74.3052907510441,75.2680661668048,772315.150374318,0.0,1.0
2022-08-24,79.3,79.8946,77.02,77.78,693092,75.5921687820115,76.1589670614287,73.4187747741554,74.1432394434407,727088.486619519,0.0,1.0
2022-08-25,82.86,82.91,79.11,79.93,799300,78.9857138118218,79.0333759611169,75.4110526146901,76.1927118631296,838506.038671608,0.0,1.0
2022-08-26,75.26,83.8924,75.2,83.39,1474570,71.7410671189682,79.9698418704668,71.6838725398141,79.4909325943497,1546898.34785937,0.0,1.0
2022-08-29,73.61,75.28,72.36,73.84,987496,70.1682161922303,71.7601319786863,68.9766624598531,70.3874620789877,1035933.14045297,0.0,1.0
2022-08-30,72.62,74.99,71.15,74.64,1243194,69.2245056361875,71.4836915127748,67.8232384469119,71.1500564677091,1304173.24689142,0.0,1.0
2022-08-31,70.78,74.28,70.66,73.51,1221194,67.4705385421283,70.8068889927845,67.35614938382,70.0728918936401,1281094.13660645,0.0,1.0
2022-09-01,71.59,71.69,67.39,70.0,1329415,68.2426653607087,68.3379896592989,64.2390448199212,66.7270090131249,1394623.42724961,0.0,1.0
2022-09-02,69.71,75.66,68.73,73.73,1853780,66.4505685472133,72.122364313329,65.5163904210296,70.2826053505385,1944708.7756395,0.0,1.0
2022-09-06,69.37,71.2646,67.16,70.63,2113243,66.1264659320067,67.9324800930963,64.0197989331638,67.327552094243,2216898.55708808,0.0,1.0
2022-09-07,73.3,73.64,68.24,68.51,1815838,69.8727108666007,70.1968134818074,65.0493013579377,65.3066769641312,1904905.70280167,0.0,1.0
2022-09-08,77.14,77.2999,71.34,71.98,1467177,73.5331639324636,73.6855874859093,68.0043546142333,68.6144301252104,1539142.71775315,0.0,1.0
2022-09-09,79.18,79.8,78.0523,78.54,1076375,75.4777796237032,76.0687902749623,74.4028075085018,74.8677041127261,1129171.69695378,0.0,1.0
2022-09-12,81.2,82.42,79.6811,80.16,1031203,77.4033304552248,78.566286898025,75.9554496839386,76.411957749887,1081783.98923593,0.0,1.0
2022-09-13,72.11,77.23,71.2301,76.31,1812409,68.7383517133776,73.6189558011948,67.8995932100826,72.7419722541651,1901308.50874862,0.0,1.0
2022-09-14,71.57,73.49,69.49,72.67,1574234,68.2236005009907,70.0538270339221,66.240855090315,69.2721677854826,1651450.91365214,0.0,1.0
2022-09-15,72.2,74.8379,71.14,71.45,1726111,68.8241435821088,71.3387032546191,67.8137060170529,68.1092113426825,1810777.55150443,0.0,1.0
2022-09-16,70.14,70.43,67.82,70.01,1887392,66.8604630311511,67.1369034970626,64.648939303859,66.7365414429839,1979969.45995306,0.0,1.0
2022-09-19,72.34,72.5,67.762,67.96,1413417,68.957597600135,69.1101164778793,64.5936512106767,64.7823933218852,1482745.76462043,0.0,1.0
2022-09-20,69.04,70.92,67.04,70.59,1808263,66.0240590380313,67.8219331833311,64.1114269685634,67.5063488918689,1890863.41159498,0.22257,1.0
2022-09-21,64.68,71.0,64.6301,70.21,2104536,61.8545211265913,67.8984384661099,61.8068009564581,67.14294879867,2200669.99146941,0.0,1.0
2022-09-22,61.32,65.38,61.1,65.01,1735205,58.6412992498853,62.5239423509051,58.4309097222438,62.1701054180535,1814468.16426408,0.0,1.0
2022-09-23,58.6,59.92,55.82,59.72,2632508,56.040119635409,57.3024568012578,53.3815610588486,57.111193594311,2752759.44811737,0.0,1.0
2022-09-26,55.72,58.68,54.42,57.1,2037243,53.2859294553752,56.1166249181877,52.0427186102211,54.6056455833081,2130303.08601569,0.0,1.0
2022-09-27,54.96,57.7981,53.24,57.09,2679218,52.5591292689774,55.2732498071558,50.9142656892351,54.5960824229607,2801603.13399471,0.0,1.0
2022-09-28,58.07,59.12,54.9406,55.39,2313341,55.533272137,56.5374039734706,52.5405767379036,52.970345163913,2419013.08351857,0.0,1.0
2022-09-29,56.05,56.92,53.81,56.37,2185368,53.6015137468374,54.433508697056,51.4593658290334,53.9075348779523,2285194.35063953,0.0,1.0
2022-09-30,54.21,58.1399,53.97,56.04,1881354,51.841892242927,55.6001186278279,51.6123763945908,53.5919505864901,1967293.16634685,0.0,1.0
2022-10-03,58.66,59.61,53.99,55.99,2053094,56.097498597493,57.0059988304903,51.6315027152855,53.5441347847534,2146878.1505595,0.0,1.0
2022-10-04,65.33,65.44,61.46,61.46,2230770,62.4761265491684,62.5813213129891,58.775183494748,58.775183494748,2332670.28783077,0.0,1.0
2022-10-05,63.84,64.83,61.6,62.4,1387495,61.0512156574148,61.9979685318014,58.9090677396108,59.6741205673979,1450874.97187686,0.0,1.0
2022-10-06,61.08,63.99,60.67,62.75,1538101,58.4117834015492,61.1946630626249,58.0196938273082,60.0088311795548,1608360.56715071,0.0,1.0
2022-10-07,56.79,59.85,55.686,59.53,1491522,54.3091876125405,57.2355146788264,53.2534147101943,56.9294935477115,1559653.86527787,0.0,1.0
2022-10-10,55.97,58.28,54.89,57.71,1937555,53.5250084640587,55.7340985042941,52.4921871465461,55.1889983644958,2026061.39563377,0.0,1.0
2022-10-11,53.74,56.49,53.01,55.0,2124695,51.392423706602,54.0222928021204,50.6943130012462,52.5973819103668,2221749.84297018,0.0,1.0
2022-10-12,53.3,55.44,52.82,53.77,1644090,50.9716446513191,53.0181609656497,50.5126129546468,51.421113187644,1719191.08358086,0.0,1.0
2022-10-13,59.77,60.31,49.62,50.3,4089481,57.1590093960477,57.675420054804,47.4524016434982,48.1026965471173,4276286.13498857,0.0,1.0
2022-10-14,56.82,63.58,56.5014,61.76,3433642,54.3378770935826,60.802573488384,54.0331948049163,59.0620783051682,3590488.78748047,0.0,1.0
2022-10-17,60.99,62.27,60.0,60.4237,2086975,58.3257149584231,59.5497994828825,57.3789620840365,57.7841531879533,2182306.8151112,0.0,1.0
2022-10-18,64.07,66.13,61.985,65.35,2682701,61.2711683454036,63.2411793769556,59.2772494129834,62.4952528698631,2805245.23542718,0.0,1.0
2022-10-19,61.03,64.0,59.87,62.18,1636341,58.3639675998125,61.2042262229723,57.2546409995211,59.4637310397565,1711088.11372722,0.0,1.0
2022-10-20,57.94,62.5,57.46,60.51,1880210,55.4089510524846,59.7697521708713,54.9499193558123,57.8666832617508,1966096.90908623,0.0,1.0
2022-10-21,63.04,63.25,57.16,58.1094,2003422,60.2861628296277,60.4869891969218,54.6630245453921,55.5709509887685,2094937.1622294,0.0,1.0
2022-10-24,65.61,66.51,63.65,64.142,2250213,62.7438950388939,63.6045794701545,60.8695156108154,61.3400230999045,2353001.43286423,0.0,1.0
2022-10-25,67.93,68.31,64.2,64.57,1718868,64.9625482394767,65.3259483326756,61.3954894299191,61.7493263627706,1797384.89952039,0.0,1.0
2022-10-26,68.49,70.73,67.99,68.28,1806870,65.4980852189277,67.6402331367317,65.0199272015607,65.2972588516335,1889406.78015787,0.0,1.0
2022-10-27,70.1,72.41,69.749,70.27,1477660,67.0377540348493,69.2468440750847,66.7020871066577,67.2003277607541,1545158.65710764,0.0,1.0
2022-10-28,75.23,75.49,70.3,70.69,1624636,71.9436552930344,72.1922974620652,67.2290172417961,67.6019804953423,1698848.43607374,0.0,1.0
2022-10-31,73.73,75.37,73.57,73.85,1190481,70.5091812409335,72.0775395378972,70.3561706753761,70.6239391651016,1244861.48591162,0.0,1.0
2022-11-01,74.57,76.32,73.5,75.54,1093734,71.31248671011,72.9860397708944,70.2892285529447,72.2401132638019,1143695.13871457,0.0,1.0
2022-11-02,71.67,77.9122,71.48,73.96,1492755,68.5391702093816,74.5086861613978,68.3574701627821,70.7291339289223,1560943.1880072,0.0,1.0
2022-11-03,69.33,71.07,67.9763,69.29,1214594,66.3013906881042,67.9653805885412,65.0068256718848,66.2631380467148,1270075.95385339,0.0,1.0
2022-11-04,73.28,74.28,70.27,72.22,1297079,70.0788390253032,71.0351550600372,67.2003277607541,69.0651440284853,1356328.82111076,0.0,1.0
2022-11-07,75.29,75.49,73.35,74.92,1046285,72.0010342551185,72.1922974620652,70.1457811477346,71.6471973222669,1094078.69574318,0.0,1.0
2022-11-08,76.58,77.7699,74.38,75.71,1652334,73.2346819399252,74.3726023896552,71.1307866635106,72.4026869897067,1727811.6647492,0.0,1.0
2022-11-09,72.76,76.0,72.28,75.1201,1323951,69.5815546872416,72.6800186397796,69.1225229905693,71.8385561608172,1384428.3185823,0.0,1.0
2022-11-10,83.86,84.1,78.8,79.47,1920534,80.1966626727883,80.4261785211245,75.3577035370346,75.9984352803063,2008262.88616432,0.0,1.0
2022-11-11,85.85,86.87,84.04,84.99,1479456,82.0997315819089,83.0751739373375,80.3687995590405,81.2772997920377,1547036.69735246,0.0,1.0
2022-11-14,81.98,85.2799,81.91,84.5,1235207,78.3987885274885,81.5545358105071,78.3318464050571,80.8087049350181,1291630.54381249,0.0,1.0
2022-11-15,82.55,85.65,80.11,84.85,1276744,78.9438886672869,81.9084683749621,76.6104775425361,81.1434155471749,1335064.93003143,0.0,1.0
2022-11-16,81.5,83.0,80.67,82.41,609301,77.9397568308162,79.3742308829171,77.1460145219871,78.8100044224241,637133.51849163,0.0,1.0
2022-11-17,80.18,80.2,77.8133,78.66,746305,76.6774196649674,76.6965459856621,74.4141065055626,75.2238192921718,780395.782245386,0.0,1.0
2022-11-18,81.94,83.54,79.98,83.18,1141178,78.3605358860992,79.8906415416735,76.4861564580206,79.5463677691693,1193306.35328884,0.0,1.0
2022-11-21,82.74,83.1584,81.21,81.54,448570,79.1255887138863,79.525711342819,77.6624251807434,77.9780094722056,469060.419053621,0.0,1.0
2022-11-22,85.25,85.45,84.02,84.08,671524,81.5259419610685,81.7172051680153,80.3496732383458,80.4070522004298,702198.829267593,0.0,1.0
2022-11-23,86.17,86.83,84.87,84.94,786335,82.4057527130237,83.0369212959481,81.1625418678696,81.229483990301,822254.32957293,0.0,1.0
2022-11-25,87.2,87.39,86.01,86.64,367641,83.3907582287997,83.5724582753992,82.2527421474663,82.8552212493487,384434.628979406,0.0,1.0
2022-11-28,82.57,86.6257,82.17,85.763,706697,78.9630149879816,82.841545930052,78.580488574088,82.016532086887,738978.511634609,0.0,1.0
2022-11-29,84.06,84.57,81.93,82.24,838190,80.3879258797351,80.8756470574494,78.3509727257518,78.6474306965194,876478.036084791,0.0,1.0
2022-11-30,88.2,88.285,80.02,83.7,1828559,84.3470742635336,84.428361126486,76.52440909941,80.0436521072309,1912086.52117679,0.0,1.0
2022-12-01,86.66,89.48,84.6607,88.9,1256367,82.8743475700434,85.5711587879931,80.9623849217998,85.0164954878474,1313757.1204163,0.0,1.0
2022-12-02,85.46,85.623,83.14,83.61,969073,81.7267683283626,81.8826478420243,79.5081151277799,79.9575836641049,1013339.69608656,0.0,1.0
2022-12-05,79.02,83.9,77.7501,83.68,1135309,75.5680930646761,80.2349153141777,74.3536673321674,80.0245257865362,1187169.2607516,0.0,1.0
2022-12-06,77.01,80.09,75.08,78.97,898054,73.6458978348608,76.5913512218414,71.8002078878243,75.5202772629394,939076.589100432,0.0,1.0
2022-12-07,75.85,78.56,75.45,75.96,755763,72.5365712345695,75.1281876886984,72.1540448206759,72.6417659983902,790285.818233992,0.0,1.0
2022-12-08,76.23,77.7196,75.445,76.5,615622,72.8999713277684,74.324499693108,72.1492632405022,73.1581766571465,643743.258128337,0.0,1.0
2022-12-09,75.56,77.1,75.21,75.27,462499,72.2592395844966,73.7319662779869,71.9245289723397,71.9819079344238,483625.687745237,0.0,1.0
2022-12-12,78.37,78.74,74.6,75.62,487614,74.946487642099,75.3003245749506,71.341176191152,72.3166185465807,509887.926469475,0.0,1.0
2022-12-13,79.12,84.36,77.54,84.1,1125998,75.6637246681495,80.6748206901553,74.1527453332698,80.4261785211245,1177432.93963827,0.0,1.0
2022-12-14,76.03,80.7,75.13,78.73,1019029,72.7087081208216,77.1747040030291,71.848023689561,75.2907614146032,1065577.65737297,0.0,1.0
2022-12-15,71.6,73.43,70.08,72.67,1176737,68.4722280869502,70.2222864305133,67.0186277141546,69.4954862441155,1230489.66791337,0.0,1.0
2022-12-16,69.74,70.38,67.94,69.38,794328,66.6934802623451,67.3055225245748,64.972111399824,66.3492064898409,830612.445205931,0.0,1.0
2022-12-19,69.32,71.3,67.9,69.88,709097,66.2918275277568,68.18533327653,64.9338587584346,66.8273645072078,741488.1422513,0.0,1.0
2022-12-20,69.59,71.2,68.99,69.35,599649,66.8616962528548,68.4085755597537,66.2852194925198,66.6311055487208,624117.787143611,0.3259,1.0
2022-12-21,73.14,73.62,71.6,71.6,675800,70.2725170848369,70.7336984931049,68.792893399977,68.792893399977,703376.142629525,0.0,1.0
2022-12-22,70.99,71.7,67.5,71.6,778506,68.2068086936365,68.8889728600329,64.8536355376879,68.792893399977,810273.079748359,0.0,1.0
2022-12-23,72.13,72.36,69.8,70.84,891121,69.302114538273,69.5230972964014,67.063463118972,68.0626895035527,927483.355424926,0.0,1.0
2022-12-27,72.15,73.1,71.2,72.57,779791,69.3213304302841,70.2340853008146,68.4085755597537,69.7248641625186,811610.514408435,0.0,1.0
2022-12-28,71.25,73.0,71.05,72.27,730950,68.4566152897816,70.1380058407587,68.26445636967,69.4366257823511,760776.548468559,0.0,1.0
2022-12-29,74.32,74.57,71.834,72.36,588289,71.4062547134957,71.6464533636353,69.0177193365077,69.5230972964014,612294.240265435,0.0,1.0
2022-12-30,73.55,73.9294,71.7,72.6899,507741,70.6664428710658,71.0309683425176,68.8889728600329,69.8400634351256,528459.464390142,0.0,1.0
2023-01-03,74.42,76.65,72.64,75.0,1110066,71.5023341735516,73.6449061327967,69.7921197845577,72.0595950418754,1155362.44620329,0.0,1.0
2023-01-04,77.9,79.45,75.9,76.2,966115,74.8458993834946,76.33513101436,72.9243101823779,73.2125485625454,1005537.49931418,0.0,1.0
2023-01-05,75.96,77.1099,74.45,76.83,893433,72.9819578584114,74.0867755695934,71.5311580115683,73.8178491608972,929889.697007879,0.0,1.0
2023-01-06,81.07,81.76,75.96,77.5,1027953,77.8916182672645,78.5545665416498,72.9819578584114,74.4615815432713,1069898.8102167,0.0,1.0
2023-01-09,80.11,83.28,79.46,82.22,1021122,76.9692554507285,80.0149743344984,76.3447389603656,78.9965320579066,1062789.07001205,0.0,1.0
2023-01-10,81.57,81.6911,78.95,79.8,642377,78.3720155675437,78.4883677936713,75.8547337140808,76.6714091245554,668589.311000187,0.0,1.0
2023-01-11,83.6,83.66,81.62,82.21,1531549,80.3224286066771,80.3800762827106,78.4200552975716,78.986924111901,1594044.13712357,0.0,1.0
2023-01-12,84.22,85.71,82.59,84.52,1190868,80.9181212590233,82.3497052138552,79.3520260601132,81.2063596391908,1239461.58659505,0.0,1.0
2023-01-13,85.92,86.3,80.02,80.55,1519126,82.5514720799725,82.9165740281846,76.8827839366783,77.3920050749742,1581114.21433593,0.0,1.0
2023-01-17,84.28,85.49,83.52,85.1,1237532,80.9757689350568,82.1383304017324,80.2455650386324,81.7636205075146,1288029.71965167,0.0,1.0
2023-01-18,79.48,84.37,79.3101,82.94,1384631,76.3639548523768,81.062240449107,76.2007158497419,79.6883041703086,1441131.12125668,0.0,1.0
2023-01-19,76.64,77.87,75.16,76.55,1214859,73.6352981867911,74.8170755454778,72.2133221779647,73.5488266727408,1264431.54373892,0.0,1.0
2023-01-20,80.22,80.41,76.35,77.47,1357109,77.0749428567899,77.257493830896,73.3566677526291,74.4327577052545,1412486.08101186,0.0,1.0
2023-01-23,82.95,84.08,79.7,80.31,1205859,79.6979121163142,80.7836100149451,76.5753296644996,77.1614143708402,1255064.29709248,0.0,1.0
2023-01-24,83.24,84.257,79.85,82.53,865018,79.9765425504761,80.9536706592439,76.7194488545833,79.2943783840797,900315.217734695,0.0,1.0
2023-01-25,85.0,85.16,80.88,80.88,1845060,81.6675410474588,81.8212681835481,77.7090672931584,77.7090672931584,1920348.01083165,0.0,1.0
2023-01-26,86.26,86.8094,84.0,86.04,1279301,82.8781422441623,83.406002797709,80.7067464469005,82.6667674320395,1331503.11133781,0.0,1.0
2023-01-27,86.26,87.85,85.7,85.94,1129009,82.8781422441623,84.40580565905,82.3400972678496,82.5706879719836,1175078.41878369,0.0,1.0
2023-01-30,85.11,86.87,84.83,85.0,958709,81.7732284535202,83.4642269505029,81.5042059653639,81.6675410474588,997829.296129343,0.0,1.0
2023-01-31,88.34,88.51,84.335,85.42,859345,84.8765950133236,85.0399300954186,81.0286126380875,82.0710747796933,894410.729931888,0.0,1.0
2023-02-01,88.47,90.77,85.12,86.0,1509024,85.0014983113962,87.2113258926804,81.7828363995258,82.6283356480171,1570600.00037789,0.0,1.0
2023-02-02,89.02,90.2,87.12,90.199,1539920,85.5299353417033,86.6636729703622,83.7044256006425,86.6627121757616,1602756.71730994,0.0,1.0
2023-02-03,88.65,90.85,86.93,86.94,1213503,85.1744413394967,87.2881894607251,83.5218746265364,83.531482572542,1263020.21191086,0.0,1.0
2023-02-06,88.22,88.58,86.48,87.0,633136,84.7612996612566,85.1071857174576,83.0895170562851,83.5891302485755,658971.230304657,0.0,1.0
2023-02-07,91.44,92.29,86.8593,87.04,1063719,87.8550582750545,88.6717336855291,83.4539464482769,83.6275620325978,1107124.24838967,0.0,1.0
2023-02-08,89.86,92.19,89.17,89.799,715065,86.3370028061723,88.5756542254732,85.6740545317871,86.2783943355383,744243.358137588,0.0,1.0
2023-02-09,86.6,91.6799,86.25,91.49,809233,83.2048124083521,88.0855528997284,82.8685342981567,87.9030980050824,842253.900604497,0.0,1.0
2023-02-10,87.59,87.754,84.56,85.6,511045,84.1559990629049,84.3135693773965,81.2447914232131,82.2440178077938,531898.284714569,0.0,1.0
2023-02-13,90.41,90.45,87.24,87.56,654387,86.8654398364794,86.9038716205017,83.8197209527095,84.1271752248881,681089.381247273,0.0,1.0
2023-02-14,89.07,91.77,87.44,90.3,935299,85.5779750717312,88.1721204932387,84.0118798728211,86.759752430418,973464.046796763,0.0,1.0
2023-02-15,89.5,89.5,86.68,86.9,647037,85.9911167499713,85.9911167499713,83.2816759763968,83.4930507885196,673439.463152679,0.0,1.0
2023-02-16,86.56,88.6899,86.18,86.88,794063,83.1663806243298,85.212777044059,82.8012786761176,83.4738348965085,826464.885979327,0.0,1.0
2023-02-17,86.51,86.8799,84.44,85.2,764125,83.1183408943019,83.4737388170484,81.1294960711461,81.8596999675705,795305.260412527,0.0,1.0
2023-02-21,81.28,84.71,80.05,84.47,1122720,78.0933851333818,81.3889106132969,76.911607774695,81.1583199091629,1168532.79498819,0.0,1.0
2023-02-22,80.74,82.18,79.61,81.498,502835,77.5745560490803,78.9581002738843,76.4888581504493,78.3028383563035,523353.274162648,0.0,1.0
2023-02-23,81.22,83.06,78.85,81.81,925112,78.0357374573483,79.8035995223756,75.758654254025,78.6026062716777,962861.364398173,0.0,1.0
2023-02-24,81.2,81.96,78.57,79.08,790462,78.0165215653371,78.7467254617614,75.4896317658687,75.9796370121534,822716.946515567,0.0,1.0
2023-02-27,81.26,83.8365,80.6701,83.16,606451,78.0741692413706,80.5496565297092,77.5073965065012,79.8996789824314,631197.343997956,0.0,1.0
2023-02-28,81.52,82.8,80.8201,81.43,339166,78.3239758375158,79.5537929262304,77.651515696585,78.2375043234655,353005.730676362,0.0,1.0
2023-03-01,80.63,81.82,79.81,80.52,510737,77.4688686430188,78.6122142176833,76.681017070561,77.3631812369574,531577.716718225,0.0,1.0
2023-03-02,79.5,79.8,76.69,79.32,658052,76.3831707443879,76.6714091245554,73.683337916819,76.2102277162874,684903.932242741,0.0,1.0
2023-03-03,83.11,83.23,79.96,80.11,517632,79.8516392524035,79.9669346044705,76.8251362606448,76.9692554507285,538754.068454582,0.0,1.0
2023-03-06,83.35,84.95,82.73,83.53,542731,80.0822299565375,81.6195013174309,79.4865373041914,80.255172984638,564877.237741144,0.0,1.0
2023-03-07,77.07,82.71,76.38,82.71,1092150,74.0484398650312,79.4673214121802,73.3854915906459,79.4673214121802,1136715.38054578,0.0,1.0
2023-03-08,76.05,77.8351,74.9,76.66,783856,73.0684293724617,74.7835438139183,71.9635155818196,73.6545140788022,815841.387477078,0.0,1.0
2023-03-09,66.79,75.09,65.68,74.59,2473997,64.1714713712914,72.1460665559257,63.1049893646717,71.6656692556465,2574948.90017316,0.0,1.0
2023-03-10,62.94,67.76,60.665,64.47,4473184,60.4724121591418,65.103442133833,58.2866044428716,61.9424278979961,4655713.0914355,0.0,1.0
2023-03-13,55.6,59.9,54.5501,56.89,7283508,53.4201797910436,57.5515965734445,52.4114415399174,54.6596048257639,7580712.87637066,0.0,1.0
2023-03-14,58.93,61.8,56.7301,61.77,4347189,56.6196258109029,59.3771063145053,54.5059737691346,59.3482824764886,4524576.84241122,0.0,1.0
2023-03-15,54.1,54.75,51.65,53.89,6415454,51.9789878902061,52.603504380569,49.6250411188382,51.7772210240889,6677237.77410057,0.0,1.0
2023-03-16,57.22,58.81,51.45,53.21,5041555,54.9766670439481,56.5043304588359,49.4328821987265,51.1238806957092,5247276.57406718,0.0,1.0
2023-03-17,51.53,55.37,51.18,55.37,4989392,49.5097457667712,53.1991970329152,49.1734676565758,53.1991970329152,5192985.05330958,0.0,1.0
2023-03-20,53.3,54.56,52.53,52.63,4039276,51.2103522097594,52.420953406463,50.4705403673295,50.5666198273854,4204099.39611723,0.0,1.0
2023-03-21,57.18,57.48,56.27,56.83,4312891,55.0980346178907,55.3871113997264,54.2211683796556,54.7607783724157,4475860.32950663,0.16632,1.0
2023-03-22,53.16,57.5799,53.0206,57.18,3661574,51.2244057412918,55.4833739680777,51.0900813966655,55.0980346178907,3799932.29834766,0.0,1.0
2023-03-23,51.96,55.0,50.92,53.5,3477905,50.0680986139489,52.9974100032177,49.0659657702517,51.552026094039,3609323.07802186,0.0,1.0
2023-03-24,51.85,52.05,48.8601,49.94,5025003,49.9621037939425,50.1548216484996,47.0810682272403,48.1216482829217,5214880.59479171,0.0,1.0
2023-03-27,54.01,54.84,53.08,54.5,3509653,52.0434566231598,52.843235719572,51.147318599469,52.5156153668248,3642270.72583887,0.0,1.0
2023-03-28,53.91,54.49,52.9509,53.69,2309018,51.9470976958812,52.5059794740969,51.0229192243523,51.7351080558683,2396267.8552082,0.0,1.0
2023-03-29,56.28,56.41,54.93,55.34,3284513,54.2308042723835,54.3560708778456,52.9299587541227,53.3250303559648,3408623.45893945,0.0,1.0
2023-03-30,55.86,57.55,54.91,57.4,2401679,53.8260967778134,55.4545626488214,52.910686968667,55.3100242579035,2492430.19596581,0.0,1.0
2023-03-31,57.67,57.72,56.16,56.8,2737587,55.5701933615557,55.618372825195,54.1151735596492,54.7318706942321,2841031.00492757,0.0,1.0
2023-04-03,58.03,58.69,56.97,57.56,1891074,55.9170854997586,56.5530544197972,54.8956808706057,55.4641985415493,1962531.18772569,0.0,1.0
2023-04-04,56.25,58.67,55.18,58.5,1920101,54.2018965941999,56.5337826343415,53.1708560723191,56.3699724579679,1992655.0183035,0.0,1.0
2023-04-05,56.14,56.5499,55.0,55.0,1483567,54.0959017741935,54.4908770171084,52.9974100032177,52.9974100032177,1539625.8986061,0.0,1.0
2023-04-06,56.59,56.95,55.54,55.79,1325128,54.5295169469471,54.8764090851499,53.517748210522,53.7586455287184,1375200.03327663,0.0,1.0
2023-04-10,56.98,57.06,55.6638,56.06,1320668,54.9053167633335,54.9824039051564,53.6370405624929,54.0188146323706,1370571.50520356,0.0,1.0
2023-04-11,58.5,59.2378,57.32,57.43,1377262,56.3699724579679,57.0809086234292,55.2329371160807,55.3389319360871,1429303.99797652,0.0,1.0
2023-04-12,58.17,60.31,57.68,59.29,1671710,56.0519879979486,58.1140690417102,55.5798292542836,57.1312079834687,1734878.17601686,0.0,1.0
2023-04-13,59.55,59.69,57.0292,58.17,1367500,57.381741194393,57.516643692583,54.9527253555546,56.0519879979486,1419173.12554394,0.0,1.0
2023-04-14,61.4,62.7999,60.46,61.32,2495156,59.1643813490466,60.5133099720195,58.258607432628,59.0872942072238,2589439.37055921,0.0,1.0
2023-04-17,63.49,63.5,60.44,61.12,1520553,61.1782829291689,61.1879188218968,58.2393356471723,58.8945763526666,1578009.47244257,0.0,1.0
2023-04-18,64.06,64.39,62.42,63.79,1503079,61.7275288146568,62.0455132746761,60.1472424072881,61.4673597110047,1559875.19003251,0.0,1.0
2023-04-19,64.52,64.98,63.41,63.61,1004714,62.1707798801383,62.6140309456197,61.1011957873461,61.2939136419032,1042678.68932925,0.0,1.0
2023-04-20,63.9,64.37,63.1,63.11,1223550,61.5733545310111,62.0262414892204,60.8024831127825,60.8121190055103,1269783.74973257,0.0,1.0
2023-04-21,63.09,63.4,62.01,63.4,931035,60.7928472200546,61.0915598946182,59.752170805446,61.0915598946182,966215.613119415,0.0,1.0
2023-04-24,62.67,63.6209,62.1787,62.94,629856,60.3881397254846,61.3044167649766,59.9147283157649,60.6483088291367,653656.093720367,0.0,1.0
2023-04-25,59.36,61.76,59.3,61.45,932057,57.1986592325637,59.5112734872495,57.1408438761965,59.2125608126859,967276.23098728,0.0,1.0
2023-04-26,57.62,59.82,56.9036,58.96,1229614,55.5220138979164,57.6419102980451,54.8316985428927,56.8132235234494,1276076.88745344,0.0,1.0
2023-04-27,60.36,60.72,58.31,58.31,1037314,58.1622485053494,58.5091406435523,56.1868904961386,56.1868904961386,1076510.53129834,0.0,1.0
2023-04-28,62.53,62.6652,59.13,59.58,1164617,60.2532372272946,60.3835144969752,56.9770336998229,57.4106488725765,1208623.87418764,0.0,1.0
2023-05-01,62.03,64.0,61.81,63.15,883212,59.7714425909017,61.6697134582897,59.5594529508888,60.8506625764218,916585.546294634,0.0,1.0
2023-05-02,57.74,61.21,56.11,61.21,1818657,55.6376446106507,58.9812993872173,54.0669940960099,58.9812993872173,1887377.79815895,0.0,1.0
2023-05-03,55.68,58.795,55.6,57.95,1444859,53.652650708712,56.6542312934397,53.5755635668892,55.8399983579357,1499455.25630734,0.0,1.0
2023-05-04,53.56,55.0633,52.12,54.35,1789424,51.6098414504062,53.058405204185,50.2222728975946,52.3710769759069,1857040.18354906,0.0,1.0
2023-05-05,57.37,57.7283,55.94,56.26,1540749,55.28111657972,55.6263706161591,53.9031839196363,54.2115324869278,1598968.60987839,0.0,1.0
2023-05-08,57.79,59.02,57.56,58.4,1085251,55.68582407429,56.8710388798165,55.4641985415493,56.2736135306893,1126258.90579136,0.0,1.0
2023-05-09,57.11,57.75,56.0828,56.48,626885,55.0305833687957,55.6472805033786,54.0407844677901,54.4235221269406,650572.8298403,0.0,1.0
2023-05-10,56.11,58.55,54.62,58.28,1453870,54.0669940960099,56.4181519216072,52.6312460795591,56.157982817955,1508806.75103076,0.0,1.0
2023-05-11,55.75,56.06,54.35,55.17,901857,53.720101957807,54.0188146323706,52.3710769759069,53.1612201795913,935935.076770515,0.0,1.0
2023-05-12,55.05,56.7,54.0163,56.63,953662,53.045589466857,54.6355117669535,52.0495272355783,54.5680605178585,989697.609691029,0.0,1.0
2023-05-15,56.39,56.7099,55.05,55.39,775188,54.3367990923899,54.6450513007541,53.045589466857,53.3732098196041,804479.690562453,0.0,1.0
2023-05-16,54.77,56.5854,54.71,56.04,651536,52.775784470477,54.5250844362923,52.7179691141098,53.9995428469149,676155.306416376,0.0,1.0
2023-05-17,58.12,58.56,55.74,55.9937,1213369,56.0038085343093,56.427787814335,53.7104660650792,53.9549286635849,1259218.04472989,0.0,1.0
2023-05-18,59.31,59.53,57.1,57.92,1074309,57.1504797689244,57.3624694089373,55.0209474760678,55.8110906797521,1114903.44521388,0.0,1.0
2023-05-19,58.59,60.29,57.79,59.84,1054793,56.4566954925186,58.0947972562544,55.68582407429,57.6611820835008,1094650.00264122,0.0,1.0
2023-05-22,58.94,59.48,57.81,58.96,712452,56.7939517379936,57.314289945298,55.7050958597457,56.8132235234494,739373.112716658,0.0,1.0
2023-05-23,56.75,58.99,56.6846,58.18,798206,54.6836912305928,56.8421312016329,54.6206724921526,56.0616238906765,828367.461680383,0.0,1.0
2023-05-24,54.55,55.66,54.1643,55.66,1041226,52.5637948304641,53.6333789232563,52.1921384479506,53.6333789232563,1080570.35233463,0.0,1.0
2023-05-25,54.51,55.0,53.52,54.26,1048702,52.5252512595526,52.9974100032177,51.5712978794947,52.2843539413562,1088328.84468313,0.0,1.0
2023-05-26,55.65,56.11,54.52,54.85,1048969,53.6237430305284,54.0669940960099,52.5348871522805,52.8528716122998,1088605.93369558,0.0,1.0
2023-05-30,55.7,56.3575,54.57,56.03,933815,53.6719224941677,54.3054824410244,52.5830666159198,53.989906954187,969100.65976586,0.0,1.0
2023-05-31,53.8,54.86,52.48,54.86,1345956,51.8411028758747,52.8625075050277,50.5691650357975,52.8625075050277,1396815.05182056,0.0,1.0
2023-06-01,55.58,55.89,53.7,54.56,1020014,53.5562917814334,53.855004455997,51.7447439485962,52.5734307231919,1058556.82375033,0.0,1.0
2023-06-02,59.1,59.74,57.13,57.13,1689260,56.9481260216394,57.5648231562223,55.0498551542514,55.0498551542514,1753091.33020574,0.0,1.0
2023-06-05,58.18,59.3,57.41,59.3,712400,56.0616238906765,57.1408438761965,55.3196601506314,57.1408438761965,739319.147815357,0.0,1.0
2023-06-06,60.44,60.67,57.97,58.09,1056532,58.2393356471723,58.460961179913,55.8592701433914,55.9749008561257,1096454.71347509,0.0,1.0
2023-06-07,61.08,61.47,59.44,60.66,1061176,58.8560327817552,59.2318325981417,57.2757463743865,58.4513252871852,1101274.19427584,0.0,1.0
2023-06-08,60.91,61.1864,59.45,60.75,793328,58.6922226053816,58.9585586803796,57.2853822671144,58.5380483217359,823305.138823782,0.0,1.0
2023-06-09,60.94,61.68,60.42,60.66,727742,58.7211302835652,59.4341863454267,58.2200638617166,58.4513252871852,755240.8692721,0.0,1.0
2023-06-12,60.81,61.54,59.46,61.0884,904273,58.595863678103,59.2992838472367,57.2950181598422,58.8641269316466,938442.369107857,0.0,1.0
2023-06-13,61.87,62.65,60.4534,60.75,1006741,59.617268307256,60.3688679400289,58.2522477434276,58.5380483217359,1044782.2826934,0.0,1.0
2023-06-14,61.19,63.26,60.595,62.35,1165790,58.9620276017616,60.9566573964282,58.3886919844541,60.0797911581931,1209841.19782659,0.0,1.0
2023-06-15,63.46,63.9499,60.36,60.58,1189439,61.1493752509853,61.6214376357231,58.1622485053494,58.3742381453623,1234383.81226608,0.0,1.0
2023-06-16,63.04,64.5,62.88,64.4,910134,60.7446677564153,62.1515080946826,60.5904934727696,62.055149167404,944524.836156349,0.0,1.0
2023-06-20,61.71,62.1415,60.5219,62.0899,1143959,59.4630940236102,59.8788827948173,58.3182536086135,59.8291615883416,1187185.2793595,0.0,1.0
2023-06-21,60.72,61.69,60.02,60.57,1454568,59.1070959667795,60.0513298779748,58.425690051484,58.9610804135019,1494259.99561271,0.62055,1.0
2023-06-22,59.29,60.4,58.75,60.33,2034516,57.7150810255329,58.7955961197873,57.1894250337335,58.7274555282577,2090033.51457889,0.0,1.0
2023-06-23,58.51,59.09,57.31,58.12,1438818,56.9558001484893,57.5203936211628,55.7876757222684,56.5761597099675,1478080.21238436,0.0,1.0
2023-06-26,58.17,59.5437,57.7,58.36,607594,56.62483156106,57.9620419979765,56.1673161607902,56.8097845952117,624173.918149106,0.0,1.0
2023-06-27,59.36,59.8443,58.35,58.41,582784,57.7832216170625,58.2546571667448,56.8000502249932,56.8584564463042,598686.907235108,0.0,1.0
2023-06-28,59.11,59.36,58.28,59.36,1492519,57.5398623615998,57.7832216170625,56.7319096334636,57.7832216170625,1533246.59582219,0.0,1.0
2023-06-29,62.03,62.04,59.74,60.0,1768139,60.3822984654041,60.3920328356226,58.1531276853658,58.406221311047,1816387.66587926,0.0,1.0
2023-06-30,63.58,64.3899,62.9201,63.21,1610861,61.8911258492728,62.6795124932697,61.2487547585534,61.530954151188,1654817.89149265,0.0,1.0
2023-07-03,64.8,65.23,63.33,63.73,1216768,63.0787190159307,63.4972969353266,61.6477665938101,62.0371414025504,1249970.95106017,0.0,1.0
2023-07-05,64.27,64.78,62.92,63.4,1174412,62.5627973943498,63.0592502754937,61.2486574148513,61.7159071853396,1206459.14798587,0.0,1.0
2023-07-06,62.49,62.75,60.9533,62.71,1237552,60.8300794954554,61.0831731211366,59.3341988239773,61.0442356402626,1271322.10119465,0.0,1.0
2023-07-07,62.73,64.33,61.78,61.78,767264,61.0637043806996,62.6212036156609,60.1389392099414,60.1389392099414,788200.965010773,0.0,1.0
2023-07-10,63.56,64.7,62.65,62.9,686849,61.8716571088358,62.9813753137457,60.9858294189515,61.2291886744142,705591.614642006,0.0,1.0
2023-07-11,65.81,66.1,63.86,64.18,949068,64.061890408,64.3441871443367,62.163688215391,62.4751880623832,974966.000569354,0.0,1.0
2023-07-12,67.07,68.5345,66.59,67.57,1372697,65.288421055532,66.7140195740325,64.8211712850436,65.7751395664574,1410154.91417217,0.0,1.0
2023-07-13,67.73,68.0733,67.0302,67.55,1010618,65.9308894899535,66.2650704195549,65.2496782620623,65.7556708260204,1038195.56613794,0.0,1.0
2023-07-14,66.35,69.31,66.11,69.31,2190061,64.5875463997994,67.4689199844778,64.3539215145553,67.4689199844778,2249822.99916647,0.0,1.0
2023-07-17,68.24,68.82,66.04,66.04,1938077,66.4273423710974,66.9919358437709,64.2857809230257,64.2857809230257,1990962.90411799,0.0,1.0
2023-07-18,70.67,70.77,68.45,68.8,2450825,68.7927943341948,68.8901380363799,66.6317641456861,66.9724671033339,2517702.68130986,0.0,1.0
2023-07-19,71.51,72.28,70.53,70.84,2365114,69.6104814325495,70.3600279393746,68.6565131511357,68.9582786279095,2429652.81462507,0.0,1.0
2023-07-20,72.93,73.0,70.95,71.18,2416314,70.9927620035776,71.0609025951071,69.065356700313,69.2892472153387,2482249.95121502,0.0,1.0
2023-07-21,72.17,73.5,71.681,73.5,4008580,70.252949866971,71.5476211060325,69.776939163286,71.5476211060325,4117965.42561998,0.0,1.0
2023-07-24,74.32,74.95,72.23,72.23,1936776,72.3458394639502,72.9591047877162,70.311356088282,70.311356088282,1989626.40265893,0.0,1.0
2023-07-25,72.71,74.08,72.6101,73.76,1781793,70.7786058587704,72.112214578706,70.6813595002875,71.8007147317137,1830414.25382846,0.0,1.0
2023-07-26,74.19,74.79,72.25,72.49,2288565,72.2192926511096,72.8033548642201,70.3308248287191,70.5644497139632,2351014.95898397,0.0,1.0
2023-07-27,71.19,74.58,70.891,74.28,2358847,69.2989815855572,72.5989330896314,69.0079239160238,72.3069019830761,2423214.80183192,0.0,1.0
2023-07-28,71.52,72.91,70.44,72.9,1568960,69.620215802768,70.9732932631406,68.5689038191691,70.9635588929221,1611773.50437829,0.0,1.0
2023-07-31,72.39,73.02,71.49,71.97,989311,70.4671060117782,71.0803713355442,69.5910126921125,70.0582624626008,1016307.14447149,0.0,1.0
2023-08-01,72.34,72.5159,71.2,71.91,799633,70.4184341606856,70.5896617328292,69.3087159557757,69.9998562412898,821453.244586557,0.0,1.0
2023-08-02,70.39,71.2,69.265,70.59,1814636,68.5202319680766,69.3087159557757,67.4251153184945,68.7149193724468,1864153.46783283,0.0,1.0
2023-08-03,70.49,70.99,68.57,69.02,885930,68.6175756702617,69.1042941811871,66.7485765883082,67.186623248141,910105.101936223,0.0,1.0
2023-08-04,69.68,72.34,69.42,70.48,990811,67.8290916825625,70.4184341606856,67.5759980568813,68.6078413000432,1017848.07620752,0.0,1.0
2023-08-07,72.45,72.9,70.73,70.73,936500,70.5255122330892,70.9635588929221,68.8512005555059,68.8512005555059,962055.047197039,0.0,1.0
2023-08-08,70.55,70.68,68.03,69.38,1484431,68.6759818915727,68.8025287044133,66.2229205965088,67.5370605760073,1524937.89190149,0.0,1.0
2023-08-09,68.93,71.02,68.7701,70.32,1286480,67.0990139161745,69.1334972918426,66.9433613363805,68.452091376547,1321585.23984842,0.0,1.0
2023-08-10,69.08,71.5,68.58,70.01,1382681,67.2450294694521,69.600747062331,66.7583109585267,68.1503258997733,1420411.35580721,0.0,1.0
2023-08-11,69.46,69.8,67.88,68.26,626668,67.6149355377554,67.9459041251846,66.0769050432311,66.4468111115344,643768.40610451,0.0,1.0
2023-08-14,69.01,69.4,68.08,68.84,585180,67.1768888779225,67.5565293164443,66.2715924476013,67.0114045842079,601148.288861467,0.0,1.0
2023-08-15,65.32,67.45,64.96,67.17,1144685,63.5849062672931,65.6583271238353,63.2344689394268,65.3857647577171,1175920.96284116,0.0,1.0
2023-08-16,64.91,66.3,64.67,64.68,700265,63.1857970883343,64.5388745487069,62.9521722030901,62.9619065733086,719373.708089092,0.0,1.0
2023-08-17,63.83,65.72,63.34,65.42,770834,62.1344851047355,63.9742810760334,61.6575009640286,63.6822499694782,791868.382542533,0.0,1.0
2023-08-18,63.61,64.2899,62.25,62.53,754610,61.9203289599283,62.5821687910846,60.5964546102112,60.8690169763294,775201.664885593,0.0,1.0
2023-08-21,63.48,64.34,61.97,64.03,799424,61.7937821470877,62.6309379858794,60.323892244093,62.3291725091056,821238.541431335,0.0,1.0
2023-08-22,61.73,63.7644,61.4,63.57,753285,60.0902673588488,62.0706276361021,59.7690331416381,61.8813914790543,773840.508518763,0.0,1.0
2023-08-23,63.38,63.5,61.74,61.94,682378,61.6964384449026,61.8132508875247,60.1000017290673,60.2946891334375,700998.610780802,0.0,1.0
2023-08-24,62.89,65.45,62.865,63.13,598524,61.2194543041957,63.7114530801337,61.1951183786495,61.4530791894399,614856.417585223,0.0,1.0
2023-08-25,63.5,64.33,62.07,63.52,835087,61.8132508875247,62.6212036156609,60.4212359462781,61.8327196279617,857874.707099449,0.0,1.0
2023-08-28,64.62,65.2873,64.05,64.25,642240,62.9035003519976,63.5530748766786,62.3486412495426,62.5433286539128,659765.332100188,0.0,1.0
2023-08-29,66.32,66.4,64.2,64.52,706539,64.5583432891439,64.636218250892,62.4946568028203,62.8061566498125,725818.911897009,0.0,1.0
2023-08-30,66.61,67.64,66.12,66.5,522422,64.8406400254806,65.843280157987,64.3636558847738,64.7335619530771,536677.759601465,0.0,1.0
2023-08-31,65.82,67.02,65.49,66.95,453967,64.0716247782185,65.2397492044395,63.7503905610078,65.1716086129099,466354.771608007,0.0,1.0
2023-09-01,67.32,67.97,66.7,66.87,618459,65.5317803109947,66.1645143751977,64.9282493574472,65.0937336511619,635335.40035711,0.0,1.0
2023-09-05,65.38,67.93,65.33,67.1,495399,63.6433124886042,66.1255768943237,63.5946406375116,65.3176241661875,508917.360732905,0.0,1.0
2023-09-06,65.08,65.59,63.7538,64.82,492740,63.3512813820489,63.8477342631928,62.0603092036704,63.0981877563677,506185.80240883,0.0,1.0
2023-09-07,64.73,65.45,64.08,64.41,516706,63.0105784244012,63.7114530801337,62.3778443601982,62.6990785774089,530805.782399352,0.0,1.0
2023-09-08,65.01,65.36,63.985,64.68,297834,63.2831407905194,63.6238437481672,62.2853678431223,62.9619065733086,305961.241779907,0.0,1.0
2023-09-11,65.71,66.84,65.37,65.78,392517,63.9645467058149,65.0645305405063,63.6335781183857,64.0326872973445,403227.934821826,0.0,1.0
2023-09-12,67.36,68.5274,65.53,65.69,574989,65.5707177918687,66.7071081711773,63.7893280418818,63.9450779653779,590679.198646854,0.0,1.0
2023-09-13,67.1,68.29,66.39,67.81,418069,65.3176241661875,66.47601422219,64.6264838806735,66.0087644517016,429477.193301248,0.0,1.0
2023-09-14,68.89,69.2299,67.48,68.37,548371,67.0600764353004,67.3909476790275,65.6875302344908,66.553889183938,563334.851347024,0.0,1.0
2023-09-15,67.72,69.05,67.46,67.7,446250,65.921155119735,67.2158263587965,65.6680614940538,65.901686379298,458427.191470025,0.0,1.0
2023-09-18,68.41,68.59,66.91,67.72,441849,66.5928266648121,66.7680453287452,65.1326711320359,65.921155119735,453906.097756502,0.0,1.0
2023-09-19,67.86,68.56,66.51,68.16,378291,66.3424391940516,67.0267850153872,65.0226293957614,66.6357302603383,386944.278381337,0.29278,1.0
2023-09-20,66.43,69.1,66.33,68.46,433718,64.9444184447516,67.5547089347033,64.8466547559894,66.929021326625,443639.152216142,0.0,1.0
2023-09-21,63.14,65.58,63.13,65.58,748052,61.7279930844742,64.1134270902727,61.7182167155979,64.1134270902727,765163.435904411,0.0,1.0
2023-09-22,61.72,63.4299,61.6,63.33,548417,60.3397487040505,62.0114100181959,60.2224322775358,61.9137440931224,560961.852957267,0.0,1.0
2023-09-25,61.98,62.04,60.54,61.05,423510,60.5939342948323,60.6525925080896,59.1861371766561,59.6847319893435,433197.647676735,0.0,1.0
2023-09-26,59.5,61.33,59.17,60.58,646554,58.1693948135289,59.9584703178777,57.8467746406135,59.225242652161,661343.703563042,0.0,1.0
2023-09-27,59.19,60.01,57.66,60.01,726954,57.8663273783659,58.6679896262163,56.3705429403038,58.6679896262163,743582.826306802,0.0,1.0
2023-09-28,60.31,61.035,59.22,59.28,780325,58.961280692503,59.6700674360292,57.8956564849946,57.954314698252,798174.669838607,0.0,1.0
2023-09-29,58.77,61.469,58.25,61.41,1027803,57.4557198855646,60.0943618452572,56.947348704001,60.0366812688875,1051313.64519159,0.0,1.0
2023-10-02,57.2,58.52,56.24,58.15,953874,55.9208299719975,57.211310663659,54.9822985598801,56.8495850152387,975693.544379114,0.0,1.0
2023-10-03,54.34,56.76,53.7956,56.3,998405,53.1247884733976,55.4906697414437,52.592562951776,55.0409567731374,1021243.17590775,0.0,1.0
2023-10-04,55.57,55.73,53.62,54.57,761680,54.3272818451731,54.4837037471927,52.4208899143095,53.3496449575508,779103.171784411,0.0,1.0
2023-10-05,56.32,56.6203,54.78,55.23,791034,55.0605095108899,55.3540938682428,53.5549487039515,53.9948853033815,809128.63458317,0.0,1.0
2023-10-06,57.75,58.69,55.0,55.66,834661,56.4585302601898,57.3775089345548,53.7700288192284,54.4152691650591,853753.58741827,0.0,1.0
2023-10-09,57.75,58.18,56.05,56.17,713134,56.4585302601898,56.8789141218674,54.7965475512318,54.9138639777465,729446.698491891,0.0,1.0
2023-10-10,59.06,60.18,58.28,58.48,913715,57.739234582975,58.8341878971121,56.9766778106296,57.1722051881541,934615.920868335,0.0,1.0
2023-10-11,59.3,60.29,58.01,59.66,534445,57.9738674360044,58.9417279547505,56.7127158509716,58.3258167155484,546670.248193886,0.0,1.0
2023-10-12,58.14,59.76,56.97,59.76,575905,56.8398086463625,58.4235804043107,55.6959734878444,58.4235804043107,589078.631638616,0.0,1.0
2023-10-13,58.42,60.8,57.53,59.3,1201309,57.1135469748968,59.4403227674379,56.2434501449129,57.9738674360044,1228788.53612168,0.0,1.0
2023-10-16,60.13,61.14,59.37,59.63,584652,58.7853060527309,59.7727193092295,58.042302018138,58.2964876089198,598025.716298314,0.0,1.0
2023-10-17,61.16,62.29,59.38,59.39,632552,59.7922720469819,60.8970017299952,58.0520783870142,58.0618547558904,647021.412559832,0.0,1.0
2023-10-18,58.02,60.34,57.66,60.18,714486,56.7224922198478,58.9906097991316,56.3705429403038,58.8341878971121,730829.625033553,0.0,1.0
2023-10-19,55.79,58.5465,55.51,57.92,1108877,54.54236196045,57.237218041181,54.2686236319158,56.6247285310856,1134242.18545686,0.0,1.0
2023-10-20,53.13,55.85,52.85,55.37,980227,51.9418478393746,54.6010201737074,51.6681095108404,54.1317544676486,1002649.36032024,0.0,1.0
2023-10-23,51.95,53.77,51.88,52.57,880552,50.7882363119803,52.5675354474529,50.7198017298467,51.3943711823061,900694.328485855,0.0,1.0
2023-10-24,53.06,53.75,52.25,52.75,641988,51.873413257241,52.5479827097004,51.0815273782669,51.5703458220781,656673.257860953,0.0,1.0
2023-10-25,52.56,53.5499,52.01,52.55,742167,51.3845948134299,52.3523575684872,50.8468945252376,51.3748184445536,759143.818524473,0.0,1.0
2023-10-26,52.18,53.57,51.79,52.02,1015167,51.0130927961334,52.3720080699284,50.6318144099607,50.8566708941138,1038388.6009753,0.0,1.0
2023-10-27,49.23,52.02,48.73,51.92,1479755,48.1290639776475,50.8566708941138,47.6402455338363,50.7589072053516,1513603.89397626,0.0,1.0
2023-10-30,51.73,52.14,49.84,50.23,782194,50.5731561967033,50.9739873206285,48.7254224790971,49.1067008652698,800086.422580002,0.0,1.0
2023-10-31,53.45,53.55,51.78,52.14,766517,52.2546916434138,52.352455332176,50.6220380410845,50.9739873206285,784050.816519629,0.0,1.0
2023-11-01,54.46,55.11,53.38,53.76,954210,53.2421048999123,53.8775688768668,52.1862570612802,52.5577590785767,976037.230265207,0.0,1.0
2023-11-02,58.32,58.4399,55.71,55.95,1016133,57.0157832861345,57.1330019489604,54.4641510094402,54.6987838624696,1039376.69789782,0.0,1.0
2023-11-03,60.7,61.4532,59.9205,60.04,1061319,59.3425590786757,60.0789151824328,58.5804911247741,58.6973187328449,1085596.3123294,0.0,1.0
2023-11-06,59.99,61.3,59.0995,61.0,656070,58.6484368884638,59.9291412112491,57.7778512400361,59.6358501449624,671077.378837042,0.0,1.0
2023-11-07,59.69,60.1795,59.181,59.52,488061,58.3551458221771,58.8336990786682,57.8575286463773,58.1889475512813,499225.229918432,0.0,1.0
2023-11-08,59.84,60.1,58.82,59.75,468684,58.5017913553205,58.7559769461023,57.5046017299457,58.4138040354345,479404.987612389,0.0,1.0
2023-11-09,59.12,60.76,58.8501,60.53,507876,57.7978927962324,59.401217291933,57.5340286002631,59.1763608077799,519493.491325989,0.0,1.0
2023-11-10,61.13,61.2357,59.0,59.93,592023,59.7629429403533,59.866279159375,57.6805763697177,58.5897786752065,605565.325424485,0.0,1.0
2023-11-13,60.76,61.3271,60.18,60.46,426461,59.401217291933,59.9556351709036,58.8341878971121,59.1079262256463,436216.150801323,0.0,1.0
2023-11-14,64.32,65.24,62.72,62.84,1048085,62.8816046118685,63.7810305484811,61.3173855916728,61.4347020181875,1072059.58906583,0.0,1.0
2023-11-15,65.5,65.86,64.55,64.6,614423,64.0352161392629,64.3871654188069,63.1064610960217,63.1553429404028,628477.717830707,0.0,1.0
2023-11-16,65.97,66.2599,65.22,65.7,489589,64.4947054764454,64.7781224101671,63.7614778107286,64.2307435167873,500788.182400428,0.0,1.0
2023-11-17,67.04,67.09,66.25,66.79,372626,65.5407769462013,65.5896587905824,64.7684438049796,65.2963677242957,381149.693426817,0.0,1.0
2023-11-20,67.69,68.26,66.2944,66.68,496933,66.1762409231558,66.7334939491005,64.8118508827901,65.1888276666572,508300.173910753,0.0,1.0
2023-11-21,67.61,68.2,67.36,67.44,392484,66.098029972146,66.6748357358432,65.8536207502404,65.9318317012502,401461.938444797,0.0,1.0
2023-11-22,68.39,68.82,67.7101,68.14,452726,66.8605867444914,67.280970606169,66.195891424597,66.6161775225858,463081.953772279,0.0,1.0
2023-11-24,68.88,69.3196,68.35,68.35,406212,67.3396288194264,67.7693979952251,66.8214812689865,66.8214812689865,415503.961790895,0.0,1.0
2023-11-27,68.37,68.6244,67.85,68.26,352498,66.841034006739,67.0897448309501,66.3326628251754,66.7334939491005,360561.272250369,0.0,1.0
2023-11-28,68.2,68.89,67.66,68.15,479496,66.6748357358432,67.3494051883026,66.1469118165271,66.6259538914621,490464.308447035,0.0,1.0
2023-11-29,69.68,70.8434,68.9552,69.0,725285,68.1217383295242,69.2591210845841,67.4131471133756,67.456945245941,741875.648497606,0.0,1.0
2023-11-30,71.8,71.9,69.4201,69.97,622206,70.1943285312836,70.2920922200458,67.8676505024312,68.4052530269347,636438.751317208,0.0,1.0
2023-12-01,73.32,73.7493,71.24,71.46,719433,71.6803366004695,72.1000361163258,69.6468518742151,69.861931989492,735889.785981481,0.0,1.0
2023-12-04,73.25,74.0999,72.04,72.04,586044,71.611902018336,72.4427956091262,70.4289613843129,70.4289613843129,599449.557826414,0.0,1.0
2023-12-05,72.19,72.6148,71.18,72.31,531428,70.5756069174563,70.9909070673183,69.5881936609577,70.692923343971,543584.235341673,0.0,1.0
2023-12-06,71.12,74.1,70.81,73.25,580268,69.5295354477004,72.4428933728149,69.2264680125375,71.611902018336,593541.433784524,0.0,1.0
2023-12-07,71.84,72.12,71.06,71.43,384721,70.2334340067885,70.5071723353227,69.4708772344431,69.8326028828633,393521.362451515,0.0,1.0
2023-12-08,72.98,73.41,71.47,71.92,512354,71.3479400586779,71.7683239203555,69.8717083583682,70.3116449577983,524073.924057912,0.0,1.0
2023-12-11,74.48,74.8,73.12,73.16,464564,72.8143953901114,73.1272391941506,71.4848092229451,71.52391469845,475190.744009102,0.0,1.0
2023-12-12,76.01,76.05,74.02,74.72,954970,74.3101798281736,74.3492853036785,72.3646824218052,73.0490282431408,976814.615007561,0.0,1.0
2023-12-13,79.67,79.94,75.62,76.21,1081898,77.8883308368713,78.1522927965294,73.9289014420009,74.5057072056981,1106646.04997796,0.0,1.0
2023-12-14,81.9,82.85,80.67,81.61,1326063,80.0684610962692,80.9972161395104,78.8659677244937,79.7849463988587,1356396.24157908,0.0,1.0
2023-12-15,80.47,81.0599,79.16,80.0,1048451,78.6704403469692,79.2471483469776,77.389736024184,78.2109510097867,1072433.96119176,0.0,1.0
2023-12-18,81.25,82.0541,81.02,81.6,916569,79.4329971193146,80.2191149406518,79.2081406351615,79.7751700299824,937535.205150806,0.0,1.0
2023-12-19,83.12,83.1497,80.52,81.26,749031,81.2611780991684,81.2902139147308,78.7193221913503,79.4427734881909,766164.830197523,0.0,1.0
2023-12-20,78.75,82.92,78.66,82.19,972708,76.9889049002588,81.0656507216439,76.9009175803728,80.3519757936796,994958.365744237,0.0,1.0
2023-12-21,80.36,80.52,78.2961,79.31,812306,78.9372276772325,79.0943948801737,76.9098689887925,77.9058179079307,826947.08290126,0.38289,1.0
2023-12-22,80.81,81.839,80.0,80.91,611965,79.3792604355047,80.3900420094205,78.5836014706147,79.477489937343,622995.11709586,0.0,1.0
2023-12-26,81.77,82.28,80.65,81.0,425778,80.322263653152,80.8232341125272,79.2220932325635,79.5658964889974,433452.264372703,0.0,1.0
2023-12-27,82.42,82.59,80.92,81.36,821530,80.9607554151008,81.1277455682259,79.4873128875268,79.9195226956152,836337.337180659,0.0,1.0
2023-12-28,83.19,83.77,82.2015,82.23,509797,81.7171225792555,82.2868536899174,80.7461239535842,80.7741193616081,518985.631057524,0.0,1.0
2023-12-29,82.65,83.5,81.66,83.03,770228,81.1866832693288,82.0216340349541,80.21421120113,81.5599553763142,784110.664908141,0.0,1.0
2024-01-02,83.38,83.5,81.29,81.32,720301,81.9037586327482,82.0216340349541,79.8507620443284,79.8802308948798,733283.775770289,0.0,1.0
2024-01-03,81.36,82.6597,80.88,82.25,803050,79.9195226956152,81.1962115310071,79.4480210867915,80.7937652619758,817524.251850727,0.0,1.0
2024-01-04,82.16,84.14,81.63,81.63,1401873,80.7053587103213,82.650302846719,80.1847423505785,80.1847423505785,1427140.49625146,0.0,1.0
2024-01-05,83.08,84.4599,81.98,82.2,844986,81.6090701272334,82.9645390230996,80.5285456070124,80.7446505110566,860216.11042194,0.0,1.0
2024-01-08,84.76,84.83,81.93,83.25,648339,83.2593257581163,83.3280864094031,80.4794308560933,81.7760602803584,660024.72563433,0.0,1.0
2024-01-09,82.94,83.4,82.35,83.4,628433,81.4715488246598,81.9234045331158,80.891994763814,81.9234045331158,639759.937940736,0.0,1.0
2024-01-10,83.47,83.72,81.98,82.76,464402,81.9921651844026,82.2377389389983,80.5285456070124,81.2947357213509,472772.427131538,0.0,1.0
2024-01-11,82.26,83.39,80.5816,83.0,1076966,80.8035882121596,81.913581582932,79.1549042533061,81.5304865257628,1096377.34066206,0.0,1.0
2024-01-12,81.81,84.5,80.91,83.38,641609,80.3615554538874,83.0039290533368,79.477489937343,81.9037586327482,653173.423455193,0.0,1.0
2024-01-16,80.05,80.68,78.82,79.82,653901,78.6327162215338,79.2515620831149,77.4244933489231,78.4067883673058,665686.975667073,0.0,1.0
2024-01-17,79.61,80.65,78.0,78.13,637924,78.2005064134455,79.2220932325635,76.6190114338493,76.7467097862391,649422.004654284,0.0,1.0
2024-01-18,79.89,80.1903,77.68,79.48,704942,78.4755490185926,78.7705322126129,76.3046770279669,78.0728080610557,717647.943650029,0.0,1.0
2024-01-19,83.97,84.19,80.17,80.82,1264278,82.483312693594,82.6994175976381,78.7505916237398,79.3890833856885,1287065.4704954,0.0,1.0
2024-01-22,84.98,86.24,84.47,84.79,994242,83.4754306621605,84.7131223853226,82.9744602027853,83.2887946086678,1012162.31518407,0.0,1.0
2024-01-23,85.22,85.56,84.35,85.13,632965,83.7111814665723,84.0451617728224,82.8565848005794,83.6227749149179,644373.6231526,0.0,1.0
2024-01-24,86.45,87.77,86.28,86.61,842355,84.919404339183,86.2160337634482,84.752414186058,85.0765715421242,857537.68902026,0.0,1.0
2024-01-25,87.86,87.91,85.98,87.35,754158,86.3044403151026,86.3535550660217,84.4577256805432,85.8034698557274,767751.017654244,0.0,1.0
2024-01-26,88.49,88.93,86.88,87.19,610669,86.9232861766837,87.3554959847721,85.3417911970876,85.6463026527862,621675.75786493,0.0,1.0
2024-01-29,89.33,89.35,87.02,87.88,670428,87.7484139921252,87.7680598924928,85.4793124996611,86.3240862154702,682511.859933726,0.0,1.0
2024-01-30,92.53,92.84,89.33,89.35,1363613,90.8917580509497,91.1962695066484,87.7484139921252,87.7680598924928,1388190.89426428,0.0,1.0
2024-01-31,89.0,93.99,89.0,92.0,898009,87.4242566360589,92.3259087777884,87.4242566360589,90.3711416912069,914194.802167013,0.0,1.0
2024-02-01,89.34,89.62,85.57,88.59,987354,87.758236942309,88.0332795474561,84.0549847230062,87.021515678522,1005150.16519746,0.0,1.0
2024-02-02,90.5,91.69,88.4,88.89,688380,88.8976991636329,90.0666302355083,86.8348796250293,87.3162041840368,700787.428539946,0.0,1.0
2024-02-05,88.75,89.68,87.7,88.93,544229,87.1786828814632,88.0922172485591,86.1472731121614,87.3554959847721,554038.236797795,0.0,1.0
2024-02-06,89.55,89.7599,88.17,88.57,531640,87.9645188961693,88.1707026205279,86.6089517708012,87.0018697781543,541222.331428829,0.0,1.0
2024-02-07,91.49,91.67,88.93,90.56,533814,89.8701712318317,90.0469843351406,87.3554959847721,88.9566368647359,543435.51581775,0.0,1.0
2024-02-08,90.19,91.0,88.5426,90.19,796329,88.5931877079342,89.3888466728242,86.9749548946506,88.5931877079342,810682.111888473,0.0,1.0
2024-02-09,90.84,91.0,89.17,90.13,578109,89.231679469883,89.3888466728242,87.5912467891839,88.5342500068313,588528.893236003,0.0,1.0
2024-02-12,92.06,93.34,90.3,90.88,680486,90.4300793923099,91.6874170158397,88.7012401599563,89.2709712706183,692751.146310807,0.0,1.0
2024-02-13,88.5,90.68,86.2601,90.01,1204130,86.9331091268675,89.0745122669418,84.7328665151921,88.4163746046254,1225833.35705251,0.0,1.0
2024-02-14,90.88,91.09,88.96,89.76,809555,89.2709712706183,89.4772532244787,87.3849648353235,88.1708008500297,824146.498607827,0.0,1.0
2024-02-15,95.34,96.03,91.66,91.72,1780374,93.6520070526051,94.3297906152891,90.0371613849568,90.0960990860598,1812463.63534585,0.0,1.0
2024-02-16,94.54,95.6899,93.9,94.82,947616,92.8661710378989,93.9957120795372,92.237502226134,93.1412136430461,964695.923593524,0.0,1.0
2024-02-20,93.59,94.62,92.22,92.57,625420,91.9329907704354,92.9447546393695,90.5872465952511,90.931049851685,636692.631333643,0.0,1.0
2024-02-21,94.27,94.43,92.28,93.14,582948,92.6009513829356,92.7581185858768,90.6461842963541,91.4909580121632,593455.111845935,0.0,1.0
2024-02-22,97.96,98.6663,95.5,95.7,1108332,96.2256200007677,96.9194149722514,93.8091742555463,94.0056332592228,1128308.68451805,0.0,1.0
2024-02-23,98.82,100.22,98.49,98.59,854142,97.0703937165768,98.4456067423126,96.7462363605105,96.8444658623488,869537.139062678,0.0,1.0
2024-02-26,97.48,100.73,97.04,98.77,784545,95.754118391944,98.9465772016877,95.3219085838556,97.0212789656577,798685.715918347,0.0,1.0
2024-02-27,98.3,98.37,96.32,97.99,645378,96.5596003070178,96.6283609583046,94.6146561706201,96.2550888513192,657010.35628033,0.0,1.0
2024-02-28,99.32,100.38,97.65,97.69,652743,97.5615412257682,98.6027739452538,95.9211085450691,95.9604003458044,664508.103761657,0.0,1.0
2024-02-29,99.04,100.68,97.98,100.3,632888,97.286498620621,98.8974624507686,96.2452659011354,98.5241903437832,644295.235297059,0.0,1.0
2024-03-01,98.66,99.74,97.74,98.97,506857,96.9132265136356,97.9741051334889,96.0095150967235,97.2177379693342,515992.640209581,0.0,1.0
2024-03-04,99.25,100.24,98.0,98.15,703892,97.4927805744814,98.4652526426802,96.264911801503,96.4122560542604,716579.018347191,0.0,1.0
2024-03-05,99.67,101.13,98.38,98.48,806387,97.9053444822021,99.3394952090408,96.6381839084884,96.7364134103267,820921.398265553,0.0,1.0
2024-03-06,100.88,101.86,98.55,100.31,747536,99.0939214544451,100.05657057246,96.8051740616135,98.534013293967,761009.662077686,0.0,1.0
2024-03-07,100.36,102.58,99.39,102.05,690261,98.5831280448862,100.763822985696,97.6303018770549,100.243206625953,702702.331868171,0.0,1.0
2024-03-08,100.89,102.4,100.5,100.89,933395,99.103744404629,100.587009882387,98.7206493474597,99.103744404629,950218.602896718,0.0,1.0
2024-03-11,101.52,101.68,99.26,100.0,768960,99.7225902662101,99.8797574691513,97.5026035246652,98.2295018382684,782819.810351952,0.0,1.0
2024-03-12,102.79,103.51,101.01,102.01,801143,100.970104939556,101.677357352792,99.2216198068349,100.203914825218,815582.879895956,0.0,1.0
2024-03-13,104.59,104.95,102.98,102.98,623600,102.738235972645,103.091862179263,101.156740993049,101.156740993049,634839.827475391,0.0,1.0
2024-03-14,102.31,105.5,100.58,104.69,1070587,100.498603330732,103.632124439373,98.7992329489303,102.836465474483,1089883.36494131,0.0,1.0
2024-03-15,102.17,103.3,100.0,100.34,400771,100.361082028159,101.471075398931,98.2295018382684,98.5634821445185,407994.535755516,0.0,1.0
2024-03-18,103.47,104.0,101.41,103.02,706971,101.638065552056,102.158681911799,99.614537814188,101.196032793784,719713.514544751,0.0,1.0
2024-03-19,104.51,104.86,103.3,103.37,490074,103.016805016908,103.361804363917,101.824092988677,101.893092858079,497177.462760505,0.36359,1.0
2024-03-20,108.55,108.7,103.79,104.35,613036,106.999083193813,107.146940056817,102.307092074489,102.859091029704,621921.756838453,0.0,1.0
2024-03-21,111.14,111.85,108.85,109.34,1130783,109.55207836168,110.251934179898,107.29479691982,107.777796005633,1147173.33070661,0.0,1.0
2024-03-22,107.07,112.1,107.02,111.29,731649,105.540228812174,110.498362284905,105.490943191173,109.699935224684,742254.013580116,0.0,1.0
2024-03-25,106.16,107.4499,105.92,107.07,428118,104.643230509951,105.914700960542,104.406659529145,105.540228812174,434323.430751481,0.0,1.0
2024-03-26,106.98,107.85,105.925,107.13,420007,105.451514694372,106.309084499795,104.411588091245,105.599371557376,426094.864452412,0.0,1.0
2024-03-27,110.76,110.76,107.61,108.45,678339,109.17750764207,109.17750764207,106.072513518988,106.90051195181,688171.302520636,0.0,1.0
2024-03-28,112.2,113.08,110.33,111.01,603804,110.596933526907,111.46436045653,108.753651301459,109.423935747076,612555.942010074,0.0,1.0
2024-04-01,110.2,112.88,109.85,112.53,556416,108.625508686855,111.267217972525,108.280509339846,110.922218625516,564481.068408751,0.0,1.0
2024-04-02,108.93,109.83,108.16,109.07,531686,107.373653913423,108.260795091446,106.614655350003,107.511653652226,539392.615126044,0.0,1.0
2024-04-03,108.58,110.87,107.75,108.86,507983,107.028654566413,109.285936008273,106.210513257792,107.304654044021,515346.047873323,0.0,1.0
2024-04-04,104.82,111.77,104.45,110.83,940765,103.322375867116,110.173077186296,102.957662271706,109.246507511472,954401.081783336,0.0,1.0
2024-04-05,107.49,108.42,104.87,105.48,769344,105.954228028585,106.870940579209,103.371661488117,103.972946064333,780495.390308441,0.0,1.0
2024-04-08,108.96,109.55,107.58,107.87,489685,107.403225286023,107.984795613839,106.042942146388,106.328798748195,496782.824332404,0.0,1.0
2024-04-09,107.22,109.99,104.47,109.32,759788,105.688085675178,108.41850907865,102.977376520107,107.758081757233,770800.879205752,0.0,1.0
2024-04-10,102.2,105.23,101.36,103.72,1194810,100.739809326648,103.726517959327,99.9118108938264,102.238092205088,1212128.38118505,0.0,1.0
2024-04-11,100.37,102.49,98.23,102.29,1271537,98.9359555980008,101.025665928456,96.8265310191453,100.828523444451,1289967.51402054,0.0,1.0
2024-04-12,96.22,99.1,94.79,97.75,1099028,94.8452490548932,97.6841008245678,93.4356802942562,96.3533890575329,1114958.05234057,0.0,1.0
2024-04-15,94.45,100.79,93.63,99.42,1139752,93.1005380714474,99.3499548144117,92.2922538870261,97.9995287989761,1156272.33343579,0.0,1.0
2024-04-16,92.67,95.3,92.06,94.98,832766,91.3459699638013,93.9383936284694,90.7446853875854,93.6229656540611,844836.67150923,0.0,1.0
2024-04-17,93.21,94.9499,92.06,93.78,623765,91.8782546706152,93.5932957102183,90.7446853875854,92.44011075003,632806.270193494,0.0,1.0
2024-04-18,94.14,96.53,93.5,94.25,545001,92.7949672212393,95.1508199051013,92.1641112724227,92.9033955874422,552900.611707493,0.0,1.0
2024-04-19,97.93,98.4,95.01,95.39,767801,96.5308172931375,96.9941021305497,93.6525370266619,94.0271077462717,778930.025026789,0.0,1.0
2024-04-22,101.59,103.092,98.28,99.49,612492,100.138524750432,101.619064805311,96.8758166401466,98.068528668378,621369.871735918,0.0,1.0
2024-04-23,103.56,104.06,102.0,102.73,343041,102.080378217883,102.573234427896,100.542666842643,101.262236909262,348013.267389878,0.0,1.0
2024-04-24,103.2,103.62,101.682,102.57,425938,101.725521746674,102.139520963085,100.229210293075,101.104522922058,432111.832362631,0.0,1.0
2024-04-25,101.43,102.41,98.693,101.41,530360,99.9808107632282,100.946808934854,97.2829158696173,99.9610965148277,538047.395188607,0.0,1.0
2024-04-26,100.63,102.44,100.2,100.63,315593,99.1922408272075,100.976380307454,98.7683844865964,99.1922408272075,320167.417583826,0.0,1.0
2024-04-29,100.33,101.9985,99.25,101.0,267371,98.8965271011997,100.541188274013,97.8319576875717,99.5569544226171,271246.455424567,0.0,1.0
2024-04-30,97.42,100.2,97.36,99.62,287976,96.0281039589243,98.7683844865964,95.9689612137228,98.1966712829813,292150.118177906,0.0,1.0
2024-05-01,97.3,100.77,96.81,97.09,534517,95.9098184685212,99.3302405660111,95.4268193827085,95.7028188603158,542264.649547531,0.0,1.0
2024-05-02,97.9,99.72,95.93,99.25,642390,96.5012459205368,98.2952425249839,94.5593924530857,97.8319576875717,651701.233492739,0.0,1.0
2024-05-03,98.83,100.28,97.19,99.67,450681,97.4179584711609,98.8472414801984,95.8013901023184,98.2459569039826,457213.474076093,0.0,1.0
2024-05-06,102.22,102.2981,100.2,100.55,373471,100.759523575049,100.836507715053,98.7683844865964,99.1133838336054,378884.340313153,0.0,1.0
2024-05-07,103.26,103.945,102.61,103.17,295946,101.784664491876,102.459877499593,101.143951418859,101.695950374073,300235.640727972,0.0,1.0
2024-05-08,104.4,104.96,102.18,103.03,253856,102.908376650705,103.46037560592,100.720095078248,101.55795063527,257535.559908363,0.0,1.0
2024-05-09,106.58,106.7047,103.57,103.77,448956,105.057229726362,105.180148065139,102.090235342084,102.287377826089,455463.470763812,0.0,1.0
2024-05-10,107.94,108.44,107.44,107.71,374936,106.397798617597,106.89065482761,105.904942407584,106.171084760991,380370.575010249,0.0,1.0
2024-05-13,106.73,109.275,106.56,108.84,274268,105.205086589366,107.713724698332,105.037515477961,107.28493979562,278243.42518966,0.0,1.0
2024-05-14,108.01,108.32,106.5,107.42,301697,106.466798486999,106.772369337207,104.97837273276,105.885228159183,306069.999596909,0.0,1.0
2024-05-15,110.52,110.79,108.73,109.27,413419,108.940936661264,109.207079014671,107.176511429417,107.708796136231,419411.373541516,0.0,1.0
2024-05-16,110.32,111.98,110.25,110.67,483259,108.743794177259,110.380076794502,108.674794307857,109.088793524268,490263.681558658,0.0,1.0
2024-05-17,112.32,112.37,110.5,110.81,376198,110.71521901731,110.764504638312,108.921222412863,109.226793263071,381650.867288567,0.0,1.0
2024-05-20,108.31,112.44,108.008,111.79,589258,106.762512213007,110.833504507714,106.464827062159,110.192791434697,597799.102485193,0.0,1.0
2024-05-21,110.01,110.4,108.45,108.45,381261,108.438223327051,108.822651170861,106.90051195181,106.90051195181,386787.253821937,0.0,1.0
2024-05-22,108.42,110.77,107.6,109.38,378873,106.870940579209,109.18736476627,106.062656394788,107.817224502434,384364.640540942,0.0,1.0
2024-05-23,103.29,108.015,102.5,108.01,923954,101.814235864476,106.471727049099,101.035523052656,106.466798486999,937346.41182234,0.0,1.0
2024-05-24,105.36,105.4399,104.23,104.29,328568,103.85466057393,103.93341899629,102.740805539301,102.799948284502,333330.485976187,0.0,1.0
2024-05-28,101.92,104.72,100.9001,104.72,479897,100.463809849041,103.223804625113,99.4584817518565,103.223804625113,486852.950465395,0.0,1.0
2024-05-29,99.33,100.32,98.495,99.61,589571,97.9108146811738,98.8866699769995,97.0877448104522,98.1868141587811,598116.63931809,0.0,1.0
2024-05-30,101.13,101.56,98.9,99.7,335822,99.6850970372205,100.108953377832,97.4869583405627,98.2755282765834,340689.630339823,0.0,1.0
2024-05-31,105.34,105.5235,100.61,101.93,516810,103.83494632553,104.015824554604,99.172526578807,100.473666973241,524300.992358818,0.0,1.0
2024-06-03,103.4,105.72,100.47,105.5,643243,101.922664230679,104.209517045139,99.0345268400034,103.992660312734,652566.59744948,0.0,1.0
2024-06-04,101.85,104.0758,100.42,101.89,301116,100.394809979639,102.588808684133,98.9852412190021,100.43423847644,305480.578191441,0.0,1.0
2024-06-05,102.69,102.98,100.5,102.84,326209,101.222808412461,101.508665014268,99.0640982126041,101.370665275465,330937.293040727,0.0,1.0
2024-06-06,102.65,104.05,101.36,102.88,583756,101.18337991566,102.563377303696,99.9118108938264,101.410093772266,592217.352790029,0.0,1.0
2024-06-07,103.66,105.46,101.92,102.15,497088,102.178949459886,103.953231815933,100.463809849041,100.690523705647,504293.128402433,0.0,1.0
2024-06-10,102.46,102.88,100.54,102.39,329143,100.996094555855,101.410093772266,99.1035267094052,100.927094686453,333913.820413613,0.0,1.0
2024-06-11,98.68,101.29,97.58,101.29,681220,97.270101608157,99.8428110244246,96.1858179461285,99.8428110244246,691094.06167581,0.0,1.0
2024-06-12,98.77,102.4794,98.3,101.83,621599,97.3588157259593,101.015217376803,96.8955308885471,100.375095731239,630608.874730076,0.0,1.0
2024-06-13,98.32,98.69,96.4,98.69,507673,96.9152451369476,97.2799587323572,95.0226772904979,97.2799587323572,515031.554524447,0.0,1.0
2024-06-14,97.47,97.93,95.4,96.21,491802,96.0773895799256,96.5308172931375,94.036964870472,94.835391930693,498930.509556806,0.0,1.0
2024-06-17,99.85,99.95,96.1,96.79,439149,98.4233851395873,98.5219563815899,94.7269635644901,95.407105134308,445514.321498004,0.0,1.0
2024-06-18,101.59,101.7199,99.2117,99.63,341958,100.138524750432,100.266568793794,97.7942049018847,98.2065284071816,346914.569658169,0.0,1.0
2024-06-20,103.17,104.06,100.7101,101.1,460967,101.695950374073,102.573234427896,99.2711963920516,99.6555256646197,467648.566290647,0.0,1.0
2024-06-21,102.18,102.89,100.2718,102.89,355017,100.720095078248,101.419950896466,98.8391586383542,101.419950896466,360162.855603124,0.0,1.0
2024-06-24,105.0,107.01,102.53,102.77,713704,103.499804102721,105.481086066973,101.065094425257,101.301665406063,724048.90665904,0.0,1.0
2024-06-25,102.06,105.17,101.55,104.35,428464,100.867754798768,103.941424379643,100.363712520232,103.131003461213,433528.39494881,0.2698,1.0
2024-06-26,100.68,101.12,99.0146,101.12,454987,99.5038756921411,99.9387356971524,97.8579305731731,99.9387356971524,460364.893742706,0.0,1.0
2024-06-27,99.9,100.41,98.2862,99.58,477368,98.7329875014391,99.237029779975,97.1380396012407,98.4167256796127,483010.434575424,0.0,1.0
2024-06-28,100.99,102.82,99.785,100.7,575637,99.8102543320354,101.618876625605,98.6193309092203,99.5236420560052,582440.962795355,0.0,1.0
2024-07-01,101.51,104.19,100.43,102.15,631105,100.324179792503,102.9728725503,99.2567961438392,100.956703436156,638564.58814316,0.0,1.0
2024-07-02,104.86,104.94,100.72,101.0,376650,103.635045739749,103.714111195205,99.5434084198694,99.8201375139675,381101.9594586,0.0,1.0
2024-07-03,104.33,105.565,103.91,105.36,248097,103.111237097349,104.33181006596,102.696143456202,104.129204836353,251029.477859552,0.0,1.0
2024-07-05,103.6,104.39,102.01,104.39,324870,102.389764816307,103.170536188941,100.818338889107,103.170536188941,328709.92584446,0.0,1.0
2024-07-08,103.21,106.12,102.66,104.27,401474,102.004320720956,104.88032666319,101.460745714692,103.051938005756,406219.376268904,0.0,1.0
2024-07-09,105.14,107.33,102.95,103.65,686822,103.911774833847,106.076191676972,101.747357990722,102.439180725968,694940.156642174,0.0,1.0
2024-07-10,106.47,106.51,103.59,104.04,502864,105.226238030813,105.265770758541,102.379881634375,102.824624821319,508807.794348042,0.0,1.0
2024-07-11,109.22,109.44,105.8001,106.53,740995,107.944113062134,108.16154306464,104.564163673183,105.285537122406,749753.475239681,0.0,1.0
2024-07-12,109.9,111.29,107.67,108.66,849724,108.616169433515,109.989931722074,106.412219862662,107.390654873938,859767.639450419,0.0,1.0
2024-07-15,114.42,115.04,110.93,111.01,1218565,113.083367666813,113.696124946602,109.634137172519,109.713202627976,1232968.29743176,0.0,1.0
2024-07-16,118.61,118.7067,114.41,115.22,1337899,117.224420896353,117.319991265636,113.073484484881,113.87402222138,1353712.81151654,0.0,1.0
2024-07-17,121.47,121.87,117.7,117.91,1155595,120.051010928927,120.44633820621,116.325051340534,116.532598161108,1169253.9993112,0.0,1.0
2024-07-18,116.81,123.6599,115.95,119.85,1597763,115.44544814858,122.215328940232,114.595494502421,118.449935455931,1616648.3739558,0.0,1.0
2024-07-19,113.45,117.165,112.83,116.5,833953,112.124699019402,115.796301107168,111.511941739613,115.139069508685,843810.228053575,0.0,1.0
2024-07-22,115.36,115.62,112.39,114.0,887831,114.012386768429,114.269349498663,111.077081734602,112.668274025666,898325.05978518,0.0,1.0
2024-07-23,115.66,117.39,115.11,115.77,659916,114.308882226391,116.01867270064,113.765307220127,114.417597227644,667716.130832555,0.0,1.0
2024-07-24,111.31,115.2,111.0175,114.0,862283,110.009698085938,113.854255857515,109.720615014425,112.668274025666,872475.085378575,0.0,1.0
2024-07-25,112.33,116.99,111.35,111.63,1073737,111.01778264301,115.623345423357,110.049230813666,110.325959907764,1086428.44721412,0.0,1.0
2024-07-26,117.37,118.25,113.61,113.9,999305,115.998906336776,116.868626346799,112.282829930315,112.569442206346,1011116.66957859,0.0,1.0
2024-07-29,116.54,118.2,114.94,118.03,798311,115.178602236414,116.819210437138,113.597293127281,116.651196344293,807746.943733849,0.0,1.0
2024-07-30,120.51,121.9,118.6901,118.7,951430,119.102225463448,120.475987752006,117.303585183629,117.313369533742,962675.792613025,0.0,1.0
2024-07-31,119.81,122.7,119.512,122.2,789153,118.410402728202,121.266642306572,118.115883906627,120.772483209969,798480.697232535,0.0,1.0
2024-08-01,114.74,121.61,113.08,120.88,1338396,113.39962948864,120.189375475976,111.759021287915,119.467903194935,1354215.68599908,0.0,1.0
2024-08-02,106.18,111.8,103.99,110.38,2000735,104.939625754783,110.49397400061,102.775208911658,109.090562166255,2024383.45641153,0.0,1.0
2024-08-05,97.35,99.69,95.43,99.11,1319157,96.2127761087597,98.5254406808655,94.3152051778012,97.9522161288051,1334749.28324314,0.0,1.0
2024-08-06,101.27,104.85,97.27,98.26,896484,100.086983426134,103.625162557817,96.1337106533031,97.1121456645787,907080.337244877,0.0,1.0
2024-08-07,101.64,107.65,101.33,105.0,776462,100.45266115762,106.392453498798,100.146282517726,103.773410286798,785639.691079637,0.0,1.0
2024-08-08,106.45,106.9799,103.2,103.61,547354,105.206471666949,105.73018147753,101.994437539024,102.399647998239,553823.661004919,0.0,1.0
2024-08-09,107.81,108.6795,105.21,106.51,479303,106.550584409711,107.409927078705,103.980957107371,105.265770758541,484968.306051735,0.0,1.0
2024-08-12,106.24,109.24,105.53,108.77,465231,104.998924846375,107.963879425998,104.297218929198,107.499369875191,470729.976638484,0.0,1.0
2024-08-13,108.72,108.92,105.69,107.98,419453,107.44995396553,107.647617604172,104.455349840111,106.718598502557,424410.8859705,0.0,1.0
2024-08-14,112.8,113.31,109.31,109.5,583663,111.482292193817,111.986334472353,108.033061699523,108.220842156232,590561.829187537,0.0,1.0
2024-08-15,116.13,117.7,114.76,116.49,470928,114.773391777198,116.325051340534,113.419395852504,115.129186326753,476494.314519901,0.0,1.0
2024-08-16,118.15,118.21,115.39,115.39,400149,116.769794527478,116.82909361907,114.042036314225,114.042036314225,404878.714922075,0.0,1.0
2024-08-19,120.11,120.225,118.4,118.51,426488,118.706898186165,118.820554778384,117.01687407578,117.125589077033,431529.03885724,0.0,1.0
2024-08-20,118.85,120.05,118.25,119.89,374651,117.461617262723,118.647599094572,116.868626346799,118.489468183659,379079.331509689,0.0,1.0
2024-08-21,118.41,119.95,116.51,119.75,431493,117.026757257712,118.548767275251,115.148952690617,118.35110363661,436593.197378653,0.0,1.0
2024-08-22,120.22,120.24,118.41,118.64,368116,118.815613187418,118.835379551282,117.026757257712,117.25407044215,372467.088565145,0.0,1.0
2024-08-23,123.19,124.1799,120.531,121.27,753082,121.750918221244,122.7292544007,119.122980145505,119.853347290286,761983.342182404,0.0,1.0
2024-08-26,124.5,126.49,123.64,124.65,533037,123.045615054346,125.012368258829,122.195661408188,123.193862783327,539337.43571999,0.0,1.0
2024-08-27,126.21,126.49,124.6,124.81,392081,124.735639164731,125.012368258829,123.144446873667,123.35199369424,396715.35209475,0.0,1.0
2024-08-28,127.33,129.3021,124.96,125.38,927602,125.842555541124,127.791617849948,123.500241423222,123.915335064369,938566.148407582,0.0,1.0
2024-08-29,130.51,131.8799,125.93,128.77,819800,128.985407395524,130.339304488399,124.458910070633,127.265733739343,829489.941229684,0.0,1.0
2024-08-30,134.06,134.5,129.77,131.67,636990,132.493936981411,132.928796986422,128.25405193255,130.131856499645,644519.14816284,0.0,1.0
2024-09-03,131.19,135.3,129.31,132.31,1151265,129.657463766905,133.719451540988,127.799425563675,130.764380143297,1164872.81921175,0.0,1.0
2024-09-04,131.28,134.38,129.6,131.62,599094,129.746412404294,132.810198803237,128.086037839705,130.082440589984,606175.221823683,0.0,1.0
2024-09-05,127.25,133.33,125.43,132.83,651339,125.763490085667,131.772464700369,123.964750974029,131.278305603765,659037.751684071,0.0,1.0
2024-09-06,121.49,129.13,120.64,126.7,1175208,120.070777292791,127.621528288897,119.230706828565,125.219915079403,1189098.8227039,0.0,1.0
2024-09-09,126.51,128.79,124.35,124.67,674594,125.032134622693,127.285500103207,122.897367325365,123.213629147191,682567.623095755,0.0,1.0
2024-09-10,122.82,128.27,118.6,128.27,876913,121.385240489757,126.771574642739,117.214537714421,126.771574642739,887278.010287325,0.0,1.0
2024-09-11,120.97,121.6599,113.6832,121.2,1017995,119.556851832323,120.238692553817,112.355174822058,119.784165016761,1030027.583218,0.0,1.0
2024-09-12,121.81,123.04,118.85,121.92,441592,120.387039114618,121.602670492263,117.461617262723,120.49575411587,446811.566391191,0.0,1.0
2024-09-13,123.03,124.25,122.1,123.03,447421,121.592787310331,122.798535506044,120.673651390648,121.592787310331,452709.464497349,0.0,1.0
2024-09-16,127.44,127.6,124.42,124.42,485957,125.951270542376,126.10940145329,122.966549598889,122.966549598889,491700.955562522,0.0,1.0
2024-09-17,129.53,130.73,128.0,128.27,581287,128.01685556618,129.202837398029,126.504728730573,126.771574642739,588157.745142207,0.0,1.0
2024-09-18,128.25,132.605,127.51,129.93,676031,126.751808278875,131.055934010294,126.020452815901,128.412182843463,684021.608269631,0.0,1.0
2024-09-19,132.61,133.5,129.5055,132.35,650648,131.06087560126,131.940478793214,127.992641770447,130.803912871026,658338.584143951,0.0,1.0
2024-09-20,131.27,131.712691,129.32,131.5,391133,129.736529222362,130.174048791631,127.809308745607,129.963842406799,395756.146844339,0.0,1.0
2024-09-23,131.74,133.59,131.02,132.09,331305,130.201038773169,132.029427430603,129.48944967406,130.546950140792,335220.986800562,0.0,1.0
2024-09-24,127.87,130.08,126.595,130.08,599209,126.688634979965,128.878217237771,125.425414446615,128.878217237771,604796.593175995,0.31608,1.0
2024-09-25,125.42,128.52,124.45,127.76,467560,124.261270033528,127.332629761673,123.300231666979,126.579651247676,471919.973006694,0.0,1.0
2024-09-26,127.47,128.28,125.42,126.7,473684,126.292330498914,127.094847073042,124.261270033528,125.529444372891,478101.078992435,0.0,1.0
2024-09-27,128.43,130.91,127.6,127.93,342997,127.243461253436,129.700549035952,126.421129455255,126.748080652122,346195.429423769,0.0,1.0
2024-09-30,129.79,130.0999,125.8,127.71,340298,128.590896489009,128.897933385704,124.637759290526,126.530113187544,343471.261387272,0.0,1.0
2024-10-01,127.7,129.68,125.27,129.18,613615,126.520205575518,128.48191275672,124.112655853134,127.986532155407,619336.928386738,0.0,1.0
2024-10-02,127.95,129.0,125.69,127.44,325431,126.767895876175,127.808195138934,124.528775558237,126.262607662835,328465.627375185,0.0,1.0
2024-10-03,126.08,127.35,124.17,126.85,468789,124.915172427262,126.173439154598,123.022818530243,125.678058553285,473160.433368627,0.0,1.0
2024-10-04,132.45,132.69,128.25,129.58,741149,131.226321287998,131.464103976629,127.065124236963,128.382836636458,748060.176392205,0.0,1.0
2024-10-07,127.66,132.45,125.89,132.11,485005,126.480575127413,131.226321287998,124.726927798763,130.889462479105,489527.646736487,0.0,1.0
2024-10-08,129.86,130.45,128.23,129.18,418689,128.660249773193,129.244798882743,127.045309012911,127.986532155407,422593.25343956,0.0,1.0
2024-10-09,132.96,133.84,128.84,129.33,401515,131.731609501338,132.60347935965,127.649673346513,128.135146335801,405259.10677086,0.0,1.0
2024-10-10,131.8,133.68,130.31,133.49,327338,130.58232650629,132.44495756723,129.106092314376,132.256712938731,330390.410052327,0.0,1.0
2024-10-11,139.1,140.1,134.0,134.0,925262,137.81488328547,138.805644488098,132.762001152071,132.762001152071,933890.020669266,0.0,1.0
2024-10-14,141.7,142.4,138.9101,140.18,544467,140.390862412302,141.084395254141,137.626737733091,138.884905384308,549544.126835134,0.0,1.0
2024-10-15,142.95,147.23,142.37,145.0,995585,141.629313915586,145.869771862831,141.054672418062,143.660374380972,1004868.77903557,0.0,1.0
2024-10-16,147.85,148.2399,143.6438,144.33,706629,146.48404380846,146.870341601364,142.316704037969,142.996564375212,713218.279163632,0.0,1.0
2024-10-17,149.3,151.04,148.96,150.0,455151,147.92064755227,149.644572044841,147.583788743376,148.614180394109,459395.259718474,0.0,1.0
2024-10-18,149.42,150.1,146.66,149.29,423914,148.039538896585,148.713256514372,145.305037977333,147.910739940243,427866.976296433,0.0,1.0
2024-10-21,145.39,149.4,144.73,148.54,442554,144.046771249997,148.019723672533,143.392868856263,147.167669038273,446680.793339902,0.0,1.0
2024-10-22,144.75,145.38,141.28,143.73,1811767,143.412684080315,144.03686363797,139.974742707198,142.402107653635,1828661.63430238,0.0,1.0
2024-10-23,144.23,145.25,142.29,144.01,379953,142.897488254949,143.908064681629,140.975411521852,142.679520790371,383496.042227335,0.0,1.0
2024-10-24,144.55,144.89,141.975,144.5,344132,143.21453183979,143.551390648683,140.663321743024,143.164993779658,347341.013240524,0.0,1.0
2024-10-25,139.87,146.812,138.69,146.32,558574,138.577769411493,145.455633680133,137.408671192393,144.96817916844,563782.673886223,0.0,1.0
2024-10-28,144.61,145.13,141.7,141.78,440149,143.273977511947,143.789173337314,140.390862412302,140.470123308512,444253.366838319,0.0,1.0
2024-10-29,142.08,144.86,141.815,143.64,485391,140.7673516693,143.521667812604,140.504799950604,142.312939145399,489917.24616668,0.0,1.0
2024-10-30,144.01,146.6166,142.37,142.6,410717,142.679520790371,145.262038941139,141.054672418062,141.282547494666,414546.91494865,0.0,1.0
2024-10-31,138.31,144.65,138.28,143.64,482569,137.032181935395,143.313607960052,137.002459099316,142.312939145399,487068.931161492,0.0,1.0
2024-11-01,138.8,142.5,138.31,139.23,444592,137.517654924682,141.183471374403,137.032181935395,137.943682241812,448737.797585321,0.0,1.0
2024-11-04,136.01,139.34,133.8101,138.99,404052,134.753431169352,138.052665974101,132.573855599692,137.705899553181,407819.76416567,0.0,1.0
2024-11-05,139.99,140.0,135.88,135.88,330686,138.696660755809,138.706568367835,134.62463221301,134.62463221301,333769.629980519,0.0,1.0
2024-11-06,165.62,166.39,157.68,160.67,2372444,164.089870379149,164.852756505172,156.223226430287,159.185602426143,2394566.91855568,0.0,1.0
2024-11-07,157.67,164.0467,156.46,163.7,1140611,156.213318818261,162.531105779055,155.014497763082,162.187608870104,1151247.13904342,0.0,1.0
2024-11-08,161.31,163.98,158.04,160.16,710513,159.819689595825,162.46502200684,156.579900463233,158.680314212803,717138.49726432,0.0,1.0
2024-11-11,168.11,170.5699,165.94,165.94,756027,166.556865773691,168.994039256034,164.40691396399,164.40691396399,763076.912978725,0.0,1.0
2024-11-12,166.59,168.6079,165.0,167.85,505756,165.050908745697,167.050165776479,163.47559843352,166.299267861008,510472.148746631,0.0,1.0
2024-11-13,166.78,170.32,166.135,167.72,424434,165.239153374197,168.746448031498,164.600112398502,166.170468904666,428391.825269747,0.0,1.0
2024-11-14,165.27,168.9482,164.45,168.08,457108,163.743103958229,167.387321813733,162.930679772075,166.527142937612,461370.508643051,0.0,1.0
2024-11-15,167.66,168.88,164.79,164.79,451343,166.111023232509,167.319751899714,163.267538580968,163.267538580968,455551.750313886,0.0,1.0
2024-11-18,168.93,169.84,165.85,168.27,584433,167.369289959846,168.270882654236,164.317745455753,166.715387566111,589882.807734239,0.0,1.0
2024-11-19,165.57,167.4,162.965,164.46,573988,164.040332319017,165.853425319826,161.459399386173,162.940587384101,579340.408645238,0.0,1.0
2024-11-20,164.06,167.9,161.6,167.9,475967,162.54428290305,166.348805921139,160.107010344587,166.348805921139,480405.367850282,0.0,1.0
2024-11-21,170.21,172.42,165.22,166.62,789336,168.637464299209,170.827046557015,163.693565898098,165.080631581776,796696.517694438,0.0,1.0
2024-11-22,175.62,176.18,169.68,169.83,578756,173.997482405423,174.552308678894,168.112360861816,168.26097504221,584152.870000561,0.0,1.0
2024-11-25,178.98,181.0,177.1201,178.63,678826,177.326440046251,179.327777675558,175.483723285484,176.979673625331,685156.01761537,0.0,1.0
2024-11-26,180.15,181.2309,176.05,179.16,450185,178.485630653325,179.556544437245,174.423509722553,177.504777062724,454382.95202331,0.0,1.0
2024-11-27,181.15,184.8834,180.64,180.71,459953,179.476391855952,183.175299729841,178.971103642612,179.040456926796,464242.038122056,0.0,1.0
2024-11-29,182.0,184.25,180.9,183.4,295959,180.318538878186,182.547751584097,179.228701555295,181.705604561864,298718.80248757,0.0,1.0
2024-12-02,176.66,183.21,175.04,182.69,815090,175.027874056155,181.517359933365,173.422840907899,181.002164107998,822690.67242285,0.0,1.0
2024-12-03,172.6,179.0,172.45,178.5,659253,171.005383573488,177.346255270303,170.856769393094,176.85087466899,665400.500394779,0.0,1.0
2024-12-04,170.58,172.5,168.67,172.5,601927,169.004045944181,170.906307453225,167.111692047162,170.906307453225,607539.938386518,0.0,1.0
2024-12-05,171.77,174.47,170.6101,171.08,466216,170.183051775307,172.858107022401,169.03386785638,169.499426545494,470563.440275665,0.0,1.0
2024-12-06,171.72,173.28,170.2,171.82,293015,170.133513715176,171.679101191275,168.627556687182,170.232589835439,295747.349838645,0.0,1.0
2024-12-09,164.58,172.18,164.32,171.73,611997,163.059478728416,170.589263868385,162.801880815733,170.143421327202,617703.840619769,0.0,1.0
2024-12-10,164.37,167.0,161.0,164.9,493951,162.851418875865,165.457120838775,159.51255362301,163.376522313257,498557.067727413,0.0,1.0
2024-12-11,165.39,166.34,163.0629,165.89,414189,163.861995302544,164.803218445041,161.55639490791,164.357375903858,418051.291170482,0.0,1.0
2024-12-12,163.21,166.88,163.0,165.77,266255,161.702135880817,165.338229494459,161.494076028265,164.238484559543,268737.81421186,0.0,1.0
2024-12-13,161.58,164.99,161.2901,164.57,370069,160.087195120534,163.465690821494,159.799973447892,163.04957111639,373519.874434543,0.0,1.0
2024-12-16,161.64,163.2784,160.57,162.83,334614,160.146640792692,161.769903947077,159.08652630588,161.325646623818,337734.25837895,0.0,1.0
2024-12-17,157.91,159.53,156.4,159.5,508229,156.451101506892,158.056134655148,154.955052090924,158.026411819069,512968.209344724,0.0,1.0
2024-12-18,144.06,159.86,143.37,158.78,1046758,142.729058850502,158.383085852015,142.045433620689,157.313063753177,1056518.96463458,0.0,1.0
2024-12-19,145.23,151.64,145.04,147.9,721831,143.888249457576,150.239028766418,143.700004829077,146.533581868591,728562.037033528,0.0,1.0
2024-12-20,151.27,154.8,143.42,143.94,953663,149.872447121446,153.36983416672,142.094971680821,142.610167506187,962555.858536836,0.0,1.0
2024-12-23,152.23,152.7,147.2,148.98,684720,151.012932157014,151.479174540998,146.023146643319,147.788915672022,690238.406149368,0.19112,1.0
2024-12-24,157.42,157.765,152.31,153.36,447852,156.161438482278,156.503680232223,151.092292562799,152.133897888719,451461.401260086,0.0,1.0
2024-12-26,158.59,158.805,155.2,155.9,322642,157.322084416875,157.535365507421,153.95918722176,154.653590772374,325242.288580506,0.0,1.0
2024-12-27,154.83,159.1,152.61,156.15,765409,153.592145345008,157.828007003751,151.38989408449,154.90159204045,771577.707986301,0.0,1.0
2024-12-30,150.49,152.57,146.47,150.36,622402,149.286843331203,151.350213881598,145.298982940536,149.157882671804,627418.162846389,0.0,1.0
2024-12-31,150.98,153.05,149.3601,151.63,545619,149.772925816633,151.826376316304,148.165976800006,150.417729113631,550016.340876287,0.0,1.0
2025-01-02,149.68,154.87,147.251286,153.08,900477,148.483319222636,153.6318255479,146.074022615457,151.856136468474,907734.26985361,0.0,1.0
2025-01-03,153.22,153.34,148.12,152.23,554319,151.995017178596,152.114057787273,146.93579130984,151.012932157014,558786.457323157,0.0,1.0
2025-01-06,151.38,157.02,150.9,154.92,733654,150.169727845555,155.764636453356,149.693565410848,153.681425801515,739566.782955233,0.0,1.0
2025-01-07,150.68,154.55,148.555,153.75,640113,149.475324294941,153.314383924762,147.367313516293,152.520779866918,645271.902201616,0.0,1.0
2025-01-08,151.83,152.06,147.63,150.65,682049,150.616130128092,150.844291294722,146.44970882441,149.445564142772,687545.879594243,0.0,1.0
2025-01-10,140.85,148.45,139.26,147.93,1126039,139.723914434181,147.263152983701,138.146626369216,146.747310346102,1135114.15559941,0.0,1.0
2025-01-13,143.57,143.92,138.22,138.72,877046,142.422168230851,142.769370006158,137.114941094019,137.610943630172,884114.43094941,0.0,1.0
2025-01-14,148.99,149.39,144.46,145.44,862584,147.798835722745,148.195637751668,143.305052745203,144.277217716062,869535.876460375,0.0,1.0
2025-01-15,160.67,161.65,155.96,158.61,1356121,159.38545496727,160.357619938129,154.713111076712,157.341924518321,1367050.46966013,0.0,1.0
2025-01-16,163.3,163.8999,160.1101,160.3,711519,161.994428307432,162.589532150308,158.830031327286,159.018413090517,717253.388983807,0.0,1.0
2025-01-17,167.41,168.25,162.4998,164.75,980194,166.071569154606,166.904853415343,161.200625848574,163.432835662275,988093.737990967,0.0,1.0
2025-01-21,171.55,172.18,169.0,169.16,702541,170.17847015395,170.803433349502,167.648857219572,167.807578031141,708203.032034382,0.0,1.0
2025-01-22,169.11,171.63,167.1369,171.23,673874,167.757977777525,170.257830559734,165.80065256936,169.861028530812,679304.994312273,0.0,1.0
2025-01-23,172.09,172.94,169.7,169.7,510270,170.714152892995,171.557357204454,168.343260770185,168.343260770185,514382.450499236,0.0,1.0
2025-01-24,173.03,173.9,169.54,170.2,489506,171.646637660961,172.509682073867,168.184539958616,168.839263306338,493451.105912713,0.0,1.0
2025-01-27,179.02,179.14,170.91,171.93,1170312,177.588748044069,177.707788652746,169.543586907675,170.555432081426,1179743.96772035,0.0,1.0
2025-01-28,177.98,180.34,175.8501,178.11,597217,176.557062768872,178.898194739512,174.444191165369,176.686023428272,602030.187821747,0.0,1.0
2025-01-29,177.66,182.3278,176.5,176.5,510815,176.239621145734,180.87010242224,175.08889526186,175.08889526186,514931.84285137,0.0,1.0
2025-01-30,182.54,185.3899,179.28,181.99,649372,181.080605898584,183.907721154146,177.846669362869,180.535003108816,654605.523831677,0.0,1.0
2025-01-31,179.51,184.64,178.99,183.07,642692,178.074830529499,183.163816550424,177.5589878919,181.606368586905,647871.687295462,0.0,1.0
2025-02-03,177.15,178.26,168.12,171.38,1032050,175.733698558859,176.834824189117,166.775892755943,170.009829291658,1040367.66425174,0.0,1.0
2025-02-04,175.51,178.2439,174.315,177.21,498730,174.106810240278,176.818852907453,172.921364178874,175.793218863197,502749.445465116,0.0,1.0
2025-02-05,181.15,181.25,175.51,177.9,457991,179.701718848079,179.80091935531,174.106810240278,176.477702363088,461682.115128455,0.0,1.0
2025-02-06,185.61,185.755,182.01,184.61,739460,184.12606147056,184.269902206045,180.554843210262,183.134056398255,745419.575609318,0.0,1.0
2025-02-07,182.14,187.15,181.93,186.63,971517,180.683803869661,185.65374928191,180.475482804477,185.137906644312,979346.806909418,0.0,1.0
2025-02-10,178.0,184.0,175.75,183.21,834778,176.576902870318,182.528933304149,174.344891457631,181.745249297028,841505.777848692,0.0,1.0
2025-02-11,179.42,180.37,173.92,176.96,470878,177.985550072991,178.927954891681,172.529522175313,175.545217595121,474672.976122798,0.0,1.0
2025-02-12,176.88,177.5599,172.875,175.74,956090,175.465857189336,176.140321437997,171.492876874754,174.334971406908,963795.475136333,0.0,1.0
2025-02-13,180.73,181.49,176.4,178.75,522659,179.285076717711,180.039000572663,174.98969475463,177.320906674547,526871.29793145,0.0,1.0
2025-02-14,181.33,183.93,181.2336,181.42,382150,179.880279761094,182.459492949088,179.784650472124,179.969560217602,385229.885077084,0.0,1.0
2025-02-18,185.57,185.63,181.01,182.27,819254,184.086381267668,184.145901572006,179.562838137957,180.812764529061,825856.664317523,0.0,1.0
2025-02-19,185.58,186.23,182.5,183.95,505761,184.096301318391,184.74110461539,181.040925695691,182.479333050534,509837.110837292,0.0,1.0
2025-02-20,176.76,184.93,173.29,184.92,751942,175.34681658066,183.451498021393,171.904558979761,183.44157797067,758002.172562166,0.0,1.0
2025-02-21,170.23,178.0,169.22,177.61,572624,168.869023458507,176.576902870318,167.867098335479,176.190020892119,577238.983939238,0.0,1.0
2025-02-24,172.63,176.78,169.69,172.52,523168,171.249835632039,175.366656682106,168.333340719462,171.140715074086,527384.400146561,0.0,1.0
2025-02-25,172.16,176.8,165.5501,175.42,663092,170.783593248056,175.386496783552,164.226538920626,174.017529783771,668436.098274325,0.0,1.0
2025-02-26,171.08,175.87,170.11,172.5,433364,169.712227769966,174.463932066308,168.74998284983,171.12087497264,436856.637227648,0.0,1.0
2025-02-27,173.85,180.61,172.5601,172.86,632153,172.460081820252,179.166036109035,171.180494477485,171.47799679867,637247.749682411,0.0,1.0
2025-02-28,184.57,185.21,174.17,176.34,643316,183.094376195363,183.729259441638,172.777523443389,174.930174450292,648500.716337169,0.0,1.0
2025-03-03,179.78,189.23,175.68,185.88,967584,178.342671899021,187.717119832305,174.27545110257,184.393902840083,975382.109439815,0.0,1.0
2025-03-04,160.75,174.73,157.8301,174.18,1609282,159.464815373054,173.33304628388,156.56825976243,172.787443494112,1622251.78572974,0.0,1.0
2025-03-05,163.61,165.667683,157.16,160.76,997456,162.301949879847,164.343181853043,155.903517163479,159.474735423777,1005494.85869278,0.0,1.0
2025-03-06,155.22,160.9275,152.18,157.5,931993,153.979027323207,159.640896273388,150.963331903399,156.240798888062,939504.268697228,0.0,1.0
2025-03-07,152.55,154.47,144.44,153.04,1142270,151.330373780152,153.235023518978,143.285212643757,151.816456265581,1151475.96709931,0.0,1.0
2025-03-10,142.25,147.74,137.18,144.96,1097935,141.112721535409,146.558829382364,136.083255818822,143.801055281356,1106783.65529794,0.0,1.0
2025-03-11,138.52,142.76,135.74,141.61,998103,137.41254261571,141.618644122284,134.654768514702,140.477838289133,1006147.07309981,0.0,1.0
2025-03-12,139.28,143.58,135.17,142.98,803101,138.166466470662,142.432088281575,134.089325623488,141.836885238191,809573.481447839,0.0,1.0
2025-03-13,136.91,142.51,135.7301,139.84,552508,135.815414449299,141.370642854208,134.644947664486,138.721989311153,556960.861819101,0.0,1.0
2025-03-14,146.3,146.91,138.4576,140.56,680522,145.130342078245,145.735465172351,137.350641499199,139.436232963213,686006.572948911,0.0,1.0
2025-03-17,151.43,153.4499,144.59,144.59,499026,150.21932809917,152.223079144719,143.434013404603,143.434013404603,503047.831036182,0.0,1.0
2025-03-18,150.72,153.13,149.0,151.69,364918,149.515004497833,151.905736722089,147.808755773469,150.477249417969,367859.006156116,0.0,1.0
2025-03-19,155.44,158.0,149.09,151.54,653780,154.197268439114,156.736801424215,147.898036229976,150.328448657124,659049.049498091,0.0,1.0
2025-03-20,156.44,159.32,152.19,152.8,529146,155.189273511419,158.046248119658,150.973251954122,151.578375048228,533410.579010855,0.0,1.0
2025-03-21,153.92,156.0,150.2351,153.83,501316,152.68942072921,154.752791279605,149.033981238273,152.600140272702,505356.286974495,0.0,1.0
2025-03-24,162.38,163.5299,157.93,159.0,478548,161.081783640912,162.222490273555,156.667361069154,157.72880649652,482404.791427104,0.0,1.0
2025-03-25,164.58,165.36,161.5,163.87,282821,163.716370552041,164.492277521482,160.652532775274,163.010096259345,284312.924987572,0.45582,1.0
2025-03-26,163.19,169.4,161.2717,165.87,674827,162.333664542396,168.511077722176,160.425430773834,164.999601309193,678386.817918714,0.0,1.0
2025-03-27,162.0,164.66,158.38,161.82,373269,161.149909037736,163.795950754035,157.54890489751,160.97085358325,375238.052327042,0.0,1.0
2025-03-28,152.34,163.15,150.8901,160.71,601112,151.540599646968,162.293874441399,150.09830796108,159.866678280584,604282.959770063,0.0,1.0
2025-03-31,158.13,160.31,146.75,148.3,949007,157.300216766279,159.468777270614,145.979933032641,147.521799446273,954013.160280465,0.0,1.0
2025-04-01,157.43,159.5,152.157,156.18,1064259,156.603889998832,158.663027725426,151.358559934906,155.360449342677,1069873.13259747,0.0,1.0
2025-04-02,161.59,162.88,153.185,153.89,671482,160.742060502517,162.02529125967,152.381165530529,153.0824660606,675024.172520801,0.0,1.0
2025-04-03,137.28,146.77,136.73,142.9,1316985,136.559626621608,145.999828083139,136.012512732899,142.150135811682,1323932.30175537,0.0,1.0
2025-04-04,107.45,126.13,106.35,123.65,3189486,106.886158803116,125.468135968702,105.791931025699,123.001149706889,3206311.03725293,0.0,1.0
2025-04-07,106.73,117.55,92.66,96.16,2590763,106.16993698517,116.933159304851,92.1737689594855,95.6554027967205,2604429.67983134,0.0,1.0
2025-04-08,105.31,121.5,100.11,118.63,2056899,104.757388399778,120.862431778302,99.5846752701715,118.00749203177,2067749.46377395,0.0,1.0
2025-04-09,128.86,131.45,98.822,100.56,3267821,128.183810361745,130.760219401299,98.303434018069,100.032313906387,3285059.26662381,0.0,1.0
2025-04-10,117.87,123.19,106.71,122.95,1802296,117.251480112827,122.543563545424,106.150041934672,122.304822939442,1811803.39314761,0.0,1.0
2025-04-11,123.28,125.78,113.5479,115.48,1401066,122.633091272667,125.119972584978,112.952060224852,114.874021578258,1408456.84217452,0.0,1.0
2025-04-14,127.32,130.8696,125.2,129.08,781595,126.651891473362,130.182865035833,124.543016120522,128.402655917228,785718.035809437,0.0,1.0
2025-04-15,128.19,133.3,127.99,129.57,626481,127.517326170046,132.600511572409,127.318375665061,128.890084654441,629785.785210925,0.0,1.0
2025-04-16,122.08,128.7,119.38,127.27,780793,121.439388242758,128.024649957757,118.753556425463,126.602153847115,784911.805134067,0.0,1.0
2025-04-17,123.1,127.37,121.1968,121.97,789739,122.454035818181,126.701629099608,120.560822812745,121.329965465017,793904.996682568,0.0,1.0
2025-04-21,115.11,121.99,111.0,121.0,810741,114.505963144036,121.349860515515,110.417530266597,120.36505551584,815017.785515747,0.0,1.0
2025-04-22,126.24,127.215,119.0801,120.1,823263,125.577558746443,126.547442458245,118.455230143238,119.469778243408,827605.841023277,0.0,1.0
2025-04-23,130.76,138.95,129.44,133.29,1341259,130.073840159101,138.220863338231,128.760766826201,132.59056404716,1348334.35090006,0.0,1.0
2025-04-24,135.22,135.7756,128.0,129.57,556213,134.510436420264,135.063120923112,127.32832319031,128.890084654441,559147.110526135,0.0,1.0
2025-04-25,133.35,134.88,130.4765,133.16,504186,132.650249198655,134.172220561789,129.791827818285,132.46124621892,506845.65996791,0.0,1.0
2025-04-28,134.59,137.645,131.5,134.72,536288,133.883742329561,136.922711293205,130.809957027545,134.013060157801,539117.003036321,0.0,1.0
2025-04-29,138.32,139.0,132.56,134.37,518782,137.594169247529,138.270600964477,131.864394703965,133.664896774078,521518.656149658,0.0,1.0
2025-04-30,138.78,140.51,128.5,133.99,932429,138.051755408994,139.772677277113,127.825699452772,133.286890814607,937347.708738874,0.0,1.0
2025-05-01,138.9,141.625,136.3276,138.0,636491,138.171125711985,140.881826342404,135.61222431687,137.275848439553,639848.589525759,0.0,1.0
2025-05-02,147.66,149.03,143.925,145.0,793357,146.885157830322,148.247968789468,143.16975714973,144.239116114023,797542.082198158,0.0,1.0
2025-05-05,144.57,148.0,141.655,143.84,541580,143.811372528306,147.223373688796,140.911668918151,143.085203185111,544436.919163602,0.0,1.0
2025-05-06,142.23,145.345,140.3805,141.0,475032,141.483651619983,144.582305735122,139.643856825135,140.260106014326,477537.86806035,0.0,1.0
2025-05-07,144.58,146.75,143.0,143.14,639066,143.821320053555,145.979933032641,142.249611064175,142.388876417664,642437.173053302,0.0,1.0
2025-05-08,147.96,152.55,147.0,148.03,1020645,147.183583587799,151.749497677202,146.228621163872,147.253216264544,1026029.06192942,0.0,1.0
2025-05-09,148.01,149.6499,146.77,149.16,543259,147.233321214045,148.864615879669,145.999828083139,148.377286617708,546124.776151077,0.0,1.0
2025-05-12,157.07,160.32,154.1601,160.32,647235,156.24577908986,159.478724795863,153.351148717582,159.478724795863,650649.265805335,0.0,1.0
2025-05-13,158.9,161.05,157.435,158.34,580530,158.066176210471,160.204894139058,156.608863761457,157.509114796513,583592.386502541,0.0,1.0
2025-05-14,157.59,159.62,156.05,159.08,492772,156.76305040282,158.782398028417,155.231131514437,158.245231664957,495371.449333593,0.0,1.0
2025-05-15,160.93,161.3899,156.865,157.0,654513,160.085523836067,160.54301052228,156.04185482225,156.176146413115,657965.658393087,0.0,1.0
2025-05-16,163.79,164.14,159.4001,160.07,578036,162.930516057351,163.278679441074,158.563651948186,159.230036664632,581085.230262661,0.0,1.0
2025-05-19,163.55,165.08,159.75,159.8,774499,162.691775451369,164.213746814503,158.911715856657,158.961453482903,778584.603300143,0.0,1.0
2025-05-20,160.76,162.66,158.81,161.08,385308,159.91641590683,161.806445704186,157.976648483228,160.234736714806,387340.559934063,0.0,1.0
2025-05-21,151.16,159.225,150.64,157.47,668084,150.366791667557,158.389470781071,149.849520354596,156.643680099829,671608.247539599,0.0,1.0
2025-05-22,150.25,152.935,148.215,150.0,516708,149.461566869876,152.132477399298,147.437245481655,149.212878738645,519433.715475436,0.0,1.0
2025-05-23,148.6,150.63,144.51,144.7,679877,147.820225203751,149.839572829347,143.75168737681,143.940690356546,683463.457458163,0.0,1.0
2025-05-27,156.36,156.5899,150.47,152.24,530885,155.539504797163,155.768198402643,149.680412425359,151.441124394475,533685.501366686,0.0,1.0
2025-05-28,153.27,157.204,152.61,156.16,321671,152.465719495147,156.379075928199,151.809182828697,155.340554292178,323367.864810878,0.0,1.0
2025-05-29,155.32,155.61,151.28,154.85,387456,154.504962171242,154.79344040347,150.486161970548,154.037428484528,389499.890969853,0.0,1.0
2025-05-30,156.02,157.1652,151.88,153.905,662021,155.201288938689,156.340479530232,151.083013485502,153.097387348474,665513.264266789,0.0,1.0
2025-06-02,156.75,156.75,150.2,153.34,560477,155.927458281884,155.927458281884,149.41182924363,152.535352171892,563433.603792714,0.0,1.0
2025-06-03,157.64,157.8,151.4,155.24,707061,156.812788029066,156.971948433054,150.605532273539,154.425381969248,710790.857307761,0.0,1.0
2025-06-04,154.85,158.64,154.67,158.05,387673,154.037428484528,157.807540553991,153.858373030041,157.220636564285,389718.035678775,0.0,1.0
2025-06-05,153.31,155.56,151.65,155.32,695573,152.505509596144,154.743702777224,150.85422040477,154.504962171242,699242.256311875,0.0,1.0
2025-06-06,159.17,160.41,156.84,157.57,567959,158.334759392201,159.568252523107,156.016986009127,156.743155352322,570955.072512352,0.0,1.0
2025-06-09,156.26,159.57,153.5,159.57,570883,155.440029544671,158.73266040217,152.69451257588,158.73266040217,573894.497069454,0.0,1.0
2025-06-10,156.99,157.01,155.25,156.41,507426,156.166198887866,156.186093938364,154.435329494497,155.58924242341,510102.751474408,0.0,1.0
2025-06-11,156.38,159.32,154.5,156.98,535346,155.559399847662,158.483972270939,153.689265100804,156.156251362616,538170.033839059,0.0,1.0
2025-06-12,156.11,156.2,151.5401,153.6,525418,155.290816665932,155.380344393175,150.744897102281,152.793987828372,528189.662087046,0.0,1.0
2025-06-13,146.59,151.2,145.17,150.14,1168539,145.820772628653,150.406581768554,144.40822404326,149.352144092134,1174703.22589925,0.0,1.0
2025-06-16,151.74,154.48,149.5,149.67,691712,150.943748132013,153.669370050306,148.715502476183,148.88461040542,695360.888933295,0.0,1.0
2025-06-17,148.5,150.98,147.52,149.05,626264,147.720749951258,150.187736213071,146.745892476832,148.267863839967,629567.640502004,0.0,1.0
2025-06-18,148.53,153.43,147.88,148.59,737113,147.750592527006,152.624879899135,147.104003385805,147.810277678501,741001.3863057,0.0,1.0
2025-06-20,149.62,151.51,148.49,149.84,568300,148.834872779174,150.71495505128,147.710802426009,149.053718334657,571297.87134066,0.0,1.0
2025-06-23,155.19,155.37,146.53,149.88,891947,154.375644343002,154.554699797488,145.761087477157,149.093508435654,896652.159860441,0.0,1.0
2025-06-24,161.46,163.32,158.8705,159.0,848306,161.105145174115,162.961057288718,158.521336345746,158.65055173222,850174.503191514,0.495,1.0
2025-06-25,159.7,161.71,158.92,161.71,544452,159.349013280727,161.354595727153,158.570727555248,161.354595727153,545651.225632762,0.0,1.0
2025-06-26,163.24,163.77,159.91,160.41,625032,162.881233111746,163.410068284187,159.558551745279,160.057452851355,626408.713458114,0.0,1.0
2025-06-27,164.51,167.4699,162.5,163.5,806358,164.148441921179,167.101836688929,162.142859474753,163.140661686905,808134.10732036,0.0,1.0
2025-06-30,168.6,169.32,166.5,167.2,726288,168.229452968882,168.947870561632,166.134068323362,166.832529871869,727887.742835676,0.0,1.0
2025-07-01,171.44,172.5,167.465,167.79,635536,171.063211251395,172.120881596276,167.096947458089,167.421233177039,636935.849870593,0.0,1.0
2025-07-02,171.0,172.4899,168.41,172.23,675528,170.624178278048,172.110803793934,168.039870548573,171.851474998995,677015.937399898,0.0,1.0
2025-07-03,176.64,177.24,171.6,171.95,550436,176.251782754587,176.850464081878,171.222859605339,171.572090379593,551648.406163254,0.0,1.0
2025-07-07,171.44,176.98,168.7501,175.63,723292,171.063211251395,176.591035506719,168.379223080926,175.244002520313,724885.143759914,0.0,1.0
2025-07-08,166.7,170.52,166.4012,170.45,564442,166.333628765793,170.145233216215,166.035485464802,170.075387061364,565685.256181643,0.0,1.0
2025-07-09,168.46,169.4,166.07,169.18,540026,168.089760659181,169.027694738604,165.705013372137,168.808178251931,541215.476797879,0.0,1.0
2025-07-10,171.33,171.8299,167.66,168.09,507520,170.953453008058,171.452254333913,167.291518889459,167.720573840685,508637.878147459,0.0,1.0
2025-07-11,165.94,168.24,165.2,168.05,587045,165.575299084557,167.870244172507,164.836925447564,167.680661752199,588338.04219947,0.0,1.0
2025-07-14,169.45,169.8,164.635,165.8,541770,169.077584849212,169.426815623465,164.273167197698,165.435606774856,542963.318182433,0.0,1.0
2025-07-15,160.98,168.6,160.98,167.55,996843,160.626200112282,168.229452968882,160.626200112282,167.181760646122,999038.675059399,0.0,1.0
2025-07-16,164.49,164.5701,157.75,163.37,945237,164.128485876936,164.20840983413,157.40329896703,163.010947399326,947319.006199697,0.0,1.0
2025-07-17,168.7,169.59,162.16,162.73,599735,168.329233190098,169.217277158913,161.803606722621,162.372353983548,601055.993558412,0.0,1.0
2025-07-18,168.88,170.0,168.01,169.5,414055,168.508837588285,169.626376065896,167.640749663712,169.127474959819,414967.009450556,0.0,1.0
2025-07-21,167.58,172.7099,167.27,169.21,554007,167.211694712487,172.330320280607,166.90237602672,168.838112318295,555227.27175055,0.0,1.0
2025-07-22,170.19,170.8,168.03,168.83,413371,169.815958486205,170.424617835617,167.660705707955,168.458947477677,414281.502852484,0.0,1.0
2025-07-23,173.69,174.09,168.96,171.08,751064,173.308266228738,173.707387113599,168.588661765257,170.70400245502,752718.315165791,0.0,1.0
2025-07-24,173.68,177.41,173.4,174.17,485768,173.298288206616,177.020090457944,173.018903587213,173.787211290571,486837.966566707,0.0,1.0
2025-07-25,177.41,177.73,173.0,174.46,487521,177.020090457944,177.339387165833,172.619782702353,174.076573932095,488594.827774921,0.0,1.0
2025-07-28,173.43,177.33,172.5001,177.11,457732,173.048837653578,176.940266280972,172.120981376498,176.720749794299,458740.213666836,0.0,1.0
2025-07-29,170.64,175.79,169.79,174.5,437304,170.264969481673,175.403650874258,169.416837601344,174.116486020581,438267.21836656,0.0,1.0
2025-07-30,169.87,173.035,167.4301,170.84,458079,169.496661778316,172.654705779778,167.062124160885,170.464529924104,459087.977979014,0.0,1.0
2025-07-31,166.37,172.67,165.7,167.48,524364,166.004354035783,172.290507972342,165.335826553641,167.111914491272,525518.979226264,0.0,1.0
2025-08-01,157.24,160.63,153.93,160.63,819730,156.894419838832,160.276969338028,153.591694516608,160.276969338028,821535.560872115,0.0,1.0
2025-08-04,161.82,161.82,158.04,159.1,457079,161.46435397049,161.46435397049,157.692661608554,158.750331953435,458085.775350255,0.0,1.0
2025-08-05,159.77,163.36,156.7,162.66,449706,159.418859435577,163.000969377204,156.35560664427,162.302507828697,450696.535368422,0.0,1.0
2025-08-06,162.15,162.8,159.55,160.79,448466,161.7936287005,162.442200138399,159.199342948904,160.436617691973,449453.80410876,0.0,1.0
2025-08-07,156.89,164.94,155.37,164.44,735892,156.545189064579,164.577496872405,155.028529702107,164.078595766329,737512.896882268,0.0,1.0
2025-08-08,160.9,161.9699,157.78,159.34,487302,160.546375935309,161.613924522091,157.433233033394,158.989804484352,488375.345399223,0.0,1.0
2025-08-11,160.83,162.5599,159.73,161.74,353547,160.476529780459,162.202627827261,159.378947347091,161.384529793517,354325.732789642,0.0,1.0
2025-08-12,166.24,167.22,162.655,162.67,577324,165.874639748203,166.852485916112,162.297518817637,162.312485850819,578595.630445309,0.0,1.0
2025-08-13,169.37,170.64,166.75,168.2,451675,168.99776067224,170.264969481673,166.383518876401,167.830332084021,452669.872344445,0.0,1.0
2025-08-14,171.85,171.94,167.3,168.45,320666,171.472310158377,171.562112357471,166.932310093084,168.079782637059,321372.308153439,0.0,1.0
2025-08-15,166.17,172.67,165.846,172.67,462220,165.804793593352,172.290507972342,165.481505676615,172.290507972342,463238.099064704,0.0,1.0
2025-08-18,166.5,167.03,164.56,165.43,205538,166.134068323362,166.662903495803,164.198332031787,165.066419956359,205990.723909743,0.0,1.0
2025-08-19,167.22,169.9099,165.905,166.35,314265,166.852485916112,169.536474086581,165.540376007132,165.98439799154,314957.209126756,0.0,1.0
2025-08-20,169.84,171.08,166.37,167.76,490696,169.466727711951,170.70400245502,166.004354035783,167.391299110674,491776.821121228,0.0,1.0
2025-08-21,168.03,169.08,164.9971,168.19,324270,167.660705707955,168.708398030715,164.634471378719,167.8203540619,324984.246427484,0.0,1.0
2025-08-22,176.32,177.44,170.24,170.73,844148,175.932486046698,177.050024524309,169.865848596812,170.354771680767,846007.34466114,0.0,1.0
2025-08-25,173.31,176.29,173.05,175.58,395520,172.92910138812,175.902551980334,172.66967281296,175.194112409706,396391.183726518,0.0,1.0
2025-08-26,177.2,177.29,171.74,171.97,388324,176.810551993392,176.900354192486,171.362551915041,171.592046423836,389179.333609974,0.0,1.0
2025-08-27,178.12,179.86,175.685,175.94,465162,177.728530028572,179.464705877718,175.298881641982,175.55332120608,466186.579198512,0.0,1.0
2025-08-28,178.77,179.7187,177.41,179.34,270515,178.377101466471,179.32371642514,177.020090457944,178.945848727398,271110.844118577,0.0,1.0
2025-08-29,180.01,181.53,178.24,179.0,395187,179.61437620954,181.131035572012,177.848266294031,178.606595975267,396057.450251143,0.0,1.0
2025-09-02,175.92,177.05,171.3,176.95,656600,175.533365161837,176.66088166157,170.923518941694,176.561101440354,658046.246042761,0.0,1.0
2025-09-03,175.12,176.0,171.6,175.28,427115,174.735123392115,175.61318933881,171.222859605339,174.89477174606,428055.775782141,0.0,1.0
2025-09-04,180.53,180.691,175.72,176.73,419429,180.13323335986,180.293879516016,175.333804719407,176.341584953681,420352.846377502,0.0,1.0
2025-09-05,170.49,182.165,168.5,180.91,947288,170.11529914985,181.764639976729,168.129672747667,180.512398200477,949374.52379128,0.0,1.0
2025-09-08,170.63,171.26,168.1401,170.84,426513,170.254991459552,170.883606853208,167.770563731513,170.464529924104,427452.449799627,0.0,1.0
2025-09-09,172.8,175.3799,169.0385,169.75,585952,172.420222259922,174.994452187054,168.666989238911,169.376925512857,587242.634726237,0.0,1.0
2025-09-10,171.1,173.365,168.9601,171.05,440328,170.723958499263,172.983980509788,168.588761545478,170.674068388656,441297.879115925,0.0,1.0
2025-09-11,179.49,179.78,171.5,171.73,633490,179.095519059221,179.384881700745,171.123079384124,171.352573892919,634885.343292154,0.0,1.0
2025-09-12,177.06,179.72,176.2,178.52,444150,176.670859683691,179.325013568016,175.81274978124,178.127650913433,445128.29756304,0.0,1.0
2025-09-15,176.0,179.8074,175.1909,177.86,289337,175.61318933881,179.412221481358,174.805867568957,177.469101453413,289974.301997066,0.0,1.0
2025-09-16,174.61,175.66,171.73,175.66,479450,174.226244263918,175.273936586678,171.352573892919,175.273936586678,480506.05035821,0.0,1.0
2025-09-17,179.62,181.9819,175.32,175.33,856505,179.225233346801,181.581942391684,174.934683834546,174.944661856667,858391.562544706,0.0,1.0
2025-09-18,179.93,183.68,178.65,179.68,478016,179.534552032568,183.276310328139,178.257365201013,179.28510147953,479068.891788572,0.0,1.0
2025-09-19,180.73,182.52,177.7517,181.27,507730,180.33279380229,182.118859762043,177.361039473837,180.871606996852,508848.340699498,0.0,1.0
2025-09-22,180.3,180.8,176.6093,177.52,307153,179.903738851065,180.402639957141,176.221150226674,177.129848701281,307829.544031025,0.0,1.0
2025-09-23,177.27,184.745,176.2116,179.6,408323,177.27,184.745,176.2116,179.6,408323,0.39046,1.0
2025-09-24,176.03,179.35,174.89,178.1,295210,176.03,179.35,174.89,178.1,295210,0.0,1.0
2025-09-25,174.52,176.83,172.395,174.4,330237,174.52,176.83,172.395,174.4,330237,0.0,1.0
2025-09-26,178.14,180.5,176.155,176.67,344405,178.14,180.5,176.155,176.67,344405,0.0,1.0
2025-09-29,180.55,180.915,177.0,180.0,285889,180.55,180.915,177.0,180.0,285889,0.0,1.0
2025-09-30,177.9,181.69,173.73,179.83,592419,177.9,181.69,173.73,179.83,592419,0.0,1.0
2025-10-01,173.37,176.89,173.34,175.82,558729,173.37,176.89,173.34,175.82,558729,0.0,1.0
2025-10-02,173.04,174.13,170.16,172.99,470254,173.04,174.13,170.16,172.99,470254,0.0,1.0
2025-10-03,176.4,178.73,173.1,173.48,636061,176.4,178.73,173.1,173.48,636061,0.0,1.0
2025-10-06,176.24,179.6,172.1981,178.35,501028,176.24,179.6,172.1981,178.35,501028,0.0,1.0
2025-10-07,176.67,179.5,174.41,177.55,372598,176.67,179.5,174.41,177.55,372598,0.0,1.0
2025-10-08,174.43,178.15,172.5,178.15,600700,174.43,178.15,172.5,178.15,600700,0.0,1.0
2025-10-09,172.14,176.91,170.98,175.19,645525,172.14,176.91,170.98,175.19,645525,0.0,1.0
2025-10-10,160.99,175.4105,160.8236,173.47,1419464,160.99,175.4105,160.8236,173.47,1419464,0.0,1.0
2025-10-13,165.58,166.7869,162.5,164.49,776117,165.58,166.7869,162.5,164.49,776117,0.0,1.0
2025-10-14,170.81,174.6562,161.36,162.62,1038882,170.81,174.6562,161.36,162.62,1038882,0.0,1.0
2025-10-15,170.68,175.73,166.98,173.61,801288,170.68,175.73,166.98,173.61,801288,0.0,1.0
2025-10-16,156.45,169.4963,154.42,169.0,1264823,156.45,169.4963,154.42,169.0,1264823,0.0,1.0
2025-10-17,160.19,161.68,156.07,157.66,889718,160.19,161.68,156.07,157.66,889718,0.0,1.0
2025-10-20,165.6,166.55,161.12,161.53,542001,165.6,166.55,161.12,161.53,542001,0.0,1.0
2025-10-21,164.88,168.63,163.981,164.7,359339,164.88,168.63,163.981,164.7,359339,0.0,1.0
2025-10-22,161.97,165.5,159.22,165.5,588381,161.97,165.5,159.22,165.5,588381,0.0,1.0
2025-10-23,163.21,164.4,160.81,163.44,334579,163.21,164.4,160.81,163.44,334579,0.0,1.0
2025-10-24,168.34,169.8,165.67,165.67,562372,168.34,169.8,165.67,165.67,562372,0.0,1.0
2025-10-27,170.05,171.11,169.1267,170.41,397336,170.05,171.11,169.1267,170.41,397336,0.0,1.0
2025-10-28,166.95,170.75,166.5001,170.18,460594,166.95,170.75,166.5001,170.18,460594,0.0,1.0
2025-10-29,158.45,163.0,156.4,161.62,1043173,158.45,163.0,156.4,161.62,1043173,0.0,1.0
2025-10-30,159.81,165.08,157.89,157.89,696767,159.81,165.08,157.89,157.89,696767,0.0,1.0
2025-10-31,160.6,162.0356,157.0,157.85,427054,160.6,162.0356,157.0,157.85,427054,0.0,1.0
2025-11-03,158.69,160.61,154.2028,160.6,769916,158.69,160.61,154.2028,160.6,769916,0.0,1.0
2025-11-04,161.04,162.2666,155.85,157.1,561152,161.04,162.2666,155.85,157.1,561152,0.0,1.0
2025-11-05,162.56,164.6849,158.9201,161.53,380570,162.56,164.6849,158.9201,161.53,380570,0.0,1.0
2025-11-06,161.08,163.6674,158.83,162.01,381755,161.08,163.6674,158.83,162.01,381755,0.0,1.0
2025-11-07,164.23,164.4,157.93,159.91,563580,164.23,164.4,157.93,159.91,563580,0.0,1.0
2025-11-10,165.95,167.6,163.08,165.34,530193,165.95,167.6,163.08,165.34,530193,0.0,1.0
2025-11-11,167.86,169.3,165.1928,166.34,335174,167.86,169.3,165.1928,166.34,335174,0.0,1.0
2025-11-12,172.4,174.5125,168.6,168.6,628944,172.4,174.5125,168.6,168.6,628944,0.0,1.0
2025-11-13,165.56,173.01,164.96,171.74,904429,165.56,173.01,164.96,171.74,904429,0.0,1.0
2025-11-14,160.79,164.0,159.03,164.0,752165,160.79,164.0,159.03,164.0,752165,0.0,1.0
2025-11-17,151.4,160.97,149.68,160.97,802717,151.4,160.97,149.68,160.97,802717,0.0,1.0
2025-11-18,150.67,154.0,148.7367,150.0,585435,150.67,154.0,148.7367,150.0,585435,0.0,1.0
2025-11-19,152.52,153.0,149.1025,150.91,410724,152.52,153.0,149.1025,150.91,410724,0.0,1.0
2025-11-20,148.43,159.55,148.17,156.16,791189,148.43,159.55,148.17,156.16,791189,0.0,1.0
2025-11-21,153.23,155.56,148.49,151.19,634432,153.23,155.56,148.49,151.19,634432,0.0,1.0
2025-11-24,155.06,155.62,149.895,153.69,448573,155.06,155.62,149.895,153.69,448573,0.0,1.0
2025-11-25,160.7,161.779,155.14,156.62,487543,160.7,161.779,155.14,156.62,487543,0.0,1.0
2025-11-26,164.43,166.15,161.315,161.52,534765,164.43,166.15,161.315,161.52,534765,0.0,1.0