date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2011-09-16,12.7,12.93,11.0,11.9,969900,9.16852502831233,9.33456918236838,7.94124215050674,8.59098014463911,1343479.99945062,0.0,1.0
2011-09-19,13.78,13.78,12.0,12.25,665400,9.94821062127117,9.94821062127117,8.66317325509826,8.84365603124614,921694.599066336,0.0,1.0
2011-09-20,13.7,14.02,13.33,13.98,794800,9.89045613290385,10.1214740863731,9.62334162420499,10.0925968421895,1100936.07955805,0.0,1.0
2011-09-21,13.4,14.0,13.18,13.8,619000,9.6738768015264,10.1070354642813,9.51505195851626,9.96264924336301,857422.538055398,0.0,1.0
2011-09-22,13.2,13.25,12.4,13.09,1230500,9.52949058060809,9.56558713583767,8.95194569693487,9.45007815910302,1704456.27314567,0.0,1.0
2011-09-23,12.25,13.4,12.02,13.4,406200,8.84365603124614,9.6738768015264,8.6776118771901,9.6738768015264,562657.568591443,0.0,1.0
2011-09-26,12.67,12.67,11.39,12.39,181900,9.14686709517458,9.14686709517458,8.22279528129744,8.94472638588896,251963.10124762,0.0,1.0
2011-09-27,13.37,14.34,12.75,12.75,1788000,9.65221886838865,10.3524920398424,9.20462158354191,9.20462158354191,2476690.626887,0.0,1.0
2011-09-28,12.85,13.7,12.75,13.29,251700,9.27681469400106,9.89045613290385,9.20462158354191,9.59446438002133,348648.227509764,0.0,1.0
2011-09-29,13.17,13.25,12.67,13.0,222300,9.50783264747035,9.56558713583767,9.14686709517458,9.38510435968979,307924.119886454,0.0,1.0
2011-09-30,12.4,13.25,12.06,13.03,623100,8.95194569693487,9.56558713583767,8.70648912137376,9.40676229282753,863101.750343003,0.0,1.0
2011-10-03,12.3,12.68,11.75,12.0,23632200,8.87975258647572,9.1540864062205,8.48269047895038,8.66317325509826,32734702.5910061,0.0,1.0
2011-10-04,12.3,13.25,11.05,12.19,6068200,8.87975258647572,9.56558713583767,7.97733870573632,8.80034016497065,8405511.22040027,0.0,1.0
2011-10-05,12.2,12.3,11.26,11.55,1983000,8.80755947601657,8.87975258647572,8.12894423770054,8.33830425803208,2746799.50398038,0.0,1.0
2011-10-06,12.76,12.98,11.9,11.9,3333600,9.21184089458782,9.37066573759796,8.59098014463911,8.59098014463911,4617615.141941,0.0,1.0
2011-10-07,12.35,13.0,12.27,12.59,2049900,8.9158491417053,9.38510435968979,8.85809465333798,9.08911260680726,2839467.62642934,0.0,1.0
2011-10-10,12.37,12.44,11.99,12.35,1922500,8.93028776379713,8.98082294111853,8.65595394405235,8.9158491417053,2662996.493395,0.0,1.0
2011-10-11,12.48,12.76,11.48,11.5,3015200,9.0097001853022,9.21184089458782,8.28776908071067,8.3022077028025,4176575.82672801,0.0,1.0
2011-10-12,12.6,12.8,12.38,12.46,3255100,9.09633191785318,9.24071813877148,8.93750707484304,8.99526156321037,4508879.0042393,0.0,1.0
2011-10-13,12.62,12.77,12.15,12.4,3575300,9.11077053994501,9.21906020563374,8.77146292078699,8.95194569693487,4952411.63216392,0.0,1.0
2011-10-14,13.01,13.07,12.38,12.62,1658700,9.3923236707357,9.43563953701119,8.93750707484304,9.11077053994501,2297587.66376816,0.0,1.0
2011-10-17,13.72,13.73,13.0,13.03,1767600,9.90489475499568,9.9121140660416,9.38510435968979,9.40676229282753,2448433.08282185,0.0,1.0
2011-10-18,14.48,15.25,13.78,13.8,5257400,10.4535623944852,11.0094493450207,9.94821062127117,9.96264924336301,7282412.36118331,0.0,1.0
2011-10-19,15.06,15.25,14.33,14.33,3400100,10.8722824351483,11.0094493450207,10.3452727287965,10.3452727287965,4709729.19489849,0.0,1.0
2011-10-20,14.93,15.24,14.68,14.91,1252900,10.7784313915514,11.0022300339748,10.5979486154035,10.7639927694596,1735484.16466819,0.0,1.0
2011-10-21,14.95,15.49,14.78,15.11,1741300,10.7928700136433,11.1827128101227,10.6701417258627,10.9083789903779,2412003.01375744,0.0,1.0
2011-10-24,15.8,16.4,14.92,14.92,2008800,11.406511452546,11.839670115301,10.7712120805055,10.7712120805055,2782536.98618044,0.0,1.0
2011-10-25,14.78,15.83,14.75,15.74,2284900,10.6701417258627,11.4281693856838,10.648483792725,11.3631955862706,3164983.45267008,0.0,1.0
2011-10-26,14.88,15.33,14.51,14.71,856900,10.7423348363218,11.067203833388,10.475220327623,10.6196065485413,1186955.36810933,0.0,1.0
2011-10-27,15.65,15.9,14.97,14.98,1130900,11.2982217868573,11.4787045630052,10.8073086357351,10.814527946781,1566492.96976874,0.0,1.0
2011-10-28,14.92,15.33,14.76,15.27,1000700,10.7712120805055,11.067203833388,10.6557031037709,11.0238879671125,1386143.35029408,0.0,1.0
2011-10-31,14.53,15.26,14.46,14.7,1162200,10.4896589497148,11.0166686560666,10.4391237723934,10.6123872374954,1609848.90747655,0.0,1.0
2011-11-01,14.67,14.91,14.11,14.26,1174900,10.5907293043576,10.7639927694596,10.1864478857864,10.2947375514751,1627440.61383084,0.0,1.0
2011-11-02,15.07,15.5,14.62,14.8,1289200,10.8795017461942,11.1899321211686,10.5546327491281,10.6845803479545,1785765.97101942,0.0,1.0
2011-11-03,15.0,15.5,14.5,15.42,2279900,10.8289665688728,11.1899321211686,10.4680010165771,11.1321776328013,3158057.58402667,0.0,1.0
2011-11-04,15.0,15.06,14.72,14.77,611700,10.8289665688728,10.8722824351483,10.6268258595872,10.6629224148168,847310.769836007,0.0,1.0
2011-11-07,14.79,14.98,14.66,14.88,1102000,10.6773610369086,10.814527946781,10.5835099933117,10.7423348363218,1526461.44900977,0.0,1.0
2011-11-08,15.09,15.53,14.8,14.83,708800,10.8939403682861,11.2115900543063,10.6845803479545,10.7062382810923,981811.138891219,0.0,1.0
2011-11-09,14.9,15.15,14.8,14.87,1301400,10.7567734584137,10.9372562345616,10.6845803479545,10.7351155252759,1802665.09050936,0.0,1.0
2011-11-10,15.7,15.81,14.85,14.91,801700,11.3343183420869,11.413730763592,10.7206769031841,10.7639927694596,1110493.77828597,0.0,1.0
2011-11-11,15.25,16.0,15.12,15.88,476900,11.0094493450207,11.5508976734644,10.9155983014238,11.4642659409134,660589.351209402,0.0,1.0
2011-11-14,15.03,15.49,14.92,15.11,325900,10.8506245020106,11.1827128101227,10.7712120805055,10.9083789903779,451428.118178116,0.0,1.0
2011-11-15,15.49,15.72,14.8,14.94,569400,11.1827128101227,11.3487569641787,10.6845803479545,10.7856507025973,788717.92111267,0.0,1.0
2011-11-16,15.04,15.47,14.95,15.31,703200,10.8578438130565,11.1682741880308,10.7928700136433,11.0527652112962,974054.166010591,0.0,1.0
2011-11-17,15.53,15.62,14.88,14.95,699100,11.2115900543063,11.2765638537196,10.7423348363218,10.7928700136433,968374.95372299,0.0,1.0
2011-11-18,15.51,15.69,15.38,15.64,449500,11.1971514322145,11.327099031041,11.1033003886176,11.2910024758114,622635.59104346,0.0,1.0
2011-11-21,15.26,15.35,14.98,15.25,706800,11.0166686560666,11.0816424554799,10.814527946781,11.0094493450207,979040.791433856,0.0,1.0
2011-11-22,15.37,15.44,15.15,15.15,428700,11.0960810775717,11.1466162548931,10.9372562345616,10.9372562345616,593823.977486832,0.0,1.0
2011-11-23,15.31,15.44,15.0,15.23,501200,11.0527652112962,11.1466162548931,10.8289665688728,10.9950107229289,694249.072816423,0.0,1.0
2011-11-25,15.45,15.5,15.15,15.2,96000,11.153835565939,11.1899321211686,10.9372562345616,10.9733527897911,132976.677953665,0.0,1.0
2011-11-28,15.97,16.0,15.49,15.81,507600,11.5292397403266,11.5508976734644,11.1827128101227,11.413730763592,703114.184680001,0.0,1.0
2011-11-29,16.01,16.39,15.67,15.96,461800,11.5581169845103,11.832450804255,11.3126604089492,11.5220204292807,639673.227906271,0.0,1.0
2011-11-30,16.68,16.74,16.21,16.37,2037200,12.0418108245866,12.0851266908621,11.7025032054286,11.8180121821632,2821875.92007505,0.0,1.0
2011-12-01,15.99,16.8,15.94,16.61,664000,11.5436783624184,12.1284425571376,11.5075818071889,11.9912756472652,919755.355846182,0.0,1.0
2011-12-02,16.52,16.57,16.15,16.19,950600,11.9263018478519,11.9623984030815,11.6591873391531,11.6880645833367,1316746.14648702,0.0,1.0
2011-12-05,16.45,16.84,16.34,16.69,406600,11.8757666705305,12.1573198013212,11.7963542490255,12.0490301356325,563211.638082918,0.0,1.0
2011-12-06,16.47,16.69,16.3,16.48,787800,11.8902052926224,12.0490301356325,11.7674770048418,11.8974246036683,1091239.86345726,0.0,1.0
2011-12-07,16.45,16.64,15.75,16.26,538800,11.8757666705305,12.0129335804029,11.3704148973165,11.7385997606582,746331.605014944,0.0,1.0
2011-12-08,16.41,16.54,15.9501,16.15,707700,11.8468894263469,11.9407404699438,11.5148733113452,11.6591873391531,980287.447789667,0.0,1.0
2011-12-09,17.01,17.09,16.32,16.39,787200,12.2800480891018,12.3378025774691,11.7819156269336,11.832450804255,1090408.75922005,0.0,1.0
2011-12-12,16.32,16.94,16.16,16.87,563300,11.7819156269336,12.2295129117804,11.666406650199,12.178977734459,780268.361367702,0.0,1.0
2011-12-13,15.78,16.48,15.68,16.33,313700,11.3920728304542,11.8974246036683,11.3198797199951,11.7891349379796,434528.998688173,0.0,1.0
2011-12-14,15.98,16.05,15.4,15.68,377900,11.5364590513725,11.5869942286939,11.1177390107094,11.3198797199951,523457.152069686,0.0,1.0
2011-12-15,15.91,16.53,15.7,16.12,797700,11.4859238740511,11.9335211588979,11.3343183420869,11.6375294060153,1104953.08337123,0.0,1.0
2011-12-16,15.59,15.97,15.33,15.92,2164400,11.2549059205818,11.5292397403266,11.067203833388,11.493143185097,2998070.01836366,0.0,1.0
2011-12-19,15.33,15.92,15.2,15.61,778100,11.067203833388,11.493143185097,10.9733527897911,11.2693445426737,1077803.67828903,0.0,1.0
2011-12-20,15.75,15.82,15.53,15.56,513500,11.3704148973165,11.4209500746379,11.2115900543063,11.2332479874441,711286.709679234,0.0,1.0
2011-12-21,16.2,16.3875,15.65,15.69,776000,11.6952838943827,11.8306459764936,11.2982217868573,11.327099031041,1074894.81345878,0.0,1.0
2011-12-22,16.45,16.53,16.22,16.31,1535500,11.8757666705305,11.9335211588979,11.7097225164745,11.7746963158877,2126934.26039429,0.0,1.0
2011-12-23,16.7,16.84,16.5,16.52,305400,12.0562494466784,12.1573198013212,11.9118632257601,11.9263018478519,423032.056740095,0.0,1.0
2011-12-27,16.65,16.84,16.5206,16.59,172000,12.0201528914488,12.1573198013212,11.9267350065147,11.9768370251734,238249.881333649,0.0,1.0
2011-12-28,16.39,16.65,16.34,16.6,599000,11.832450804255,12.0201528914488,11.7963542490255,11.9840563362193,829719.063481721,0.0,1.0
2011-12-29,16.64,16.72,16.23,16.36,537300,12.0129335804029,12.0706880687702,11.7169418275204,11.8107928711173,744253.844421917,0.0,1.0
2011-12-30,17.03,17.04,16.62,16.62,402100,12.2944867111936,12.3017060222395,11.9984949583111,11.9984949583111,556978.356303839,0.0,1.0
2012-01-03,16.82,17.36,16.76,17.26,1442200,12.1428811792294,12.5327239757088,12.0995653129539,12.4605308652497,1997697.55150807,0.0,1.0
2012-01-04,17.03,17.1,16.72,16.75,1958500,12.2944867111936,12.345021888515,12.0706880687702,12.092346001908,2712862.74762763,0.0,1.0
2012-01-05,17.33,17.7,16.88,16.93,1579900,12.5110660425711,12.7781805512699,12.1861970455049,12.2222936007345,2188435.97394785,0.0,1.0
2012-01-06,17.65,18.0,17.08,17.37,642200,12.7420839960404,12.9947598826474,12.3305832664232,12.5399432867547,889558.568560865,0.0,1.0
2012-01-09,17.78,17.93,17.27,17.69,654800,12.8359350396373,12.944224705326,12.4677501762956,12.770961240224,907011.757542283,0.0,1.0
2012-01-10,18.02,18.105,17.72,18.0,691900,13.0091985047392,13.0705626486295,12.7926191733618,12.9947598826474,958401.702876464,0.0,1.0
2012-01-11,17.98,18.02,17.75,17.9,3590700,12.9803212605556,13.0091985047392,12.8142771064995,12.9225667721882,4973743.30758564,0.0,1.0
2012-01-12,18.29,18.35,17.977,18.32,1250400,13.2041199029789,13.2474357692544,12.9781554672418,13.2257778361167,1732021.23034648,0.0,1.0
2012-01-13,18.22,18.35,17.82,18.18,564300,13.1535847256575,13.2474357692544,12.8648122838209,13.1247074814739,781653.535096385,0.0,1.0
2012-01-17,17.92,18.375,17.81,18.3,496100,12.9370053942801,13.2654840468692,12.857592972775,13.2113392140249,687184.686800133,0.0,1.0
2012-01-18,17.81,18.0,17.58,17.89,1438200,12.857592972775,12.9947598826474,12.691548818719,12.9153474611423,1992156.85659333,0.0,1.0
2012-01-19,18.1,18.17,17.77,17.82,596100,13.0669529931066,13.117488170428,12.8287157285913,12.8648122838209,825702.059668531,0.0,1.0
2012-01-20,17.89,18.12,17.77,18.12,1201900,12.9153474611423,13.0813916151984,12.8287157285913,13.0813916151984,1664840.30450531,0.0,1.0
2012-01-23,17.78,18.04,17.6,17.86,1738000,12.8359350396373,13.0236371268311,12.7059874408108,12.8936895280046,2407431.94045279,0.0,1.0
2012-01-24,17.86,17.86,17.52,17.71,318800,12.8936895280046,12.8936895280046,12.6482329524435,12.7853998623159,441593.38470446,0.0,1.0
2012-01-25,17.9,17.9,17.56,17.85,975400,12.9225667721882,12.9225667721882,12.6771101966271,12.8864702169587,1351098.45495838,0.0,1.0
2012-01-26,17.91,17.9817,17.7,17.89,667400,12.9297860832342,12.9815485434334,12.7781805512699,12.9153474611423,924464.946523701,0.0,1.0
2012-01-27,17.95,18.0291,17.8,17.87,424900,12.9586633274178,13.015768077791,12.8503736617291,12.9009088390505,588560.317317834,0.0,1.0
2012-01-30,18.32,18.35,17.74,17.75,705000,13.2257778361167,13.2474357692544,12.8070577954536,12.8142771064995,976547.478722221,0.0,1.0
2012-01-31,18.57,18.66,18.36,18.36,703300,13.4062606122646,13.4712344116778,13.2546550803003,13.2546550803003,974192.683383457,0.0,1.0
2012-02-01,18.89,19.2,18.5,18.54,2145800,13.6372785657339,13.8610772081572,13.3557254349432,13.3846026791268,2972305.78701012,0.0,1.0
2012-02-02,19.25,19.25,18.58,18.87,838000,13.8971737633868,13.8971737633868,13.4134799233105,13.622839943642,1160775.5846372,0.0,1.0
2012-02-03,19.55,19.83,19.32,19.32,1732900,14.1137530947643,14.3158938040499,13.9477089407082,13.9477089407082,2400367.5544365,0.0,1.0
2012-02-06,18.84,19.44,18.8,19.44,907500,13.6011820105043,14.0343406732592,13.5723047663206,14.0343406732592,1257045.15878073,0.0,1.0
2012-02-07,18.65,18.8,18.28,18.8,1369000,13.4640151006319,13.5723047663206,13.196900591933,13.5723047663206,1896302.8345684,0.0,1.0
2012-02-08,19.11,19.14,18.51,18.64,1063900,13.796103408744,13.8177613418817,13.3629447459891,13.456795789586,1473686.32994691,0.0,1.0
2012-02-09,19.22,19.32,18.935,19.1,957200,13.8755158302491,13.9477089407082,13.6697654654405,13.7888840976981,1325888.29309632,0.0,1.0
2012-02-10,19.34,19.39,18.97,19.06,1215200,13.9621475628,13.9982441180296,13.6950330541012,13.7600068535144,1683263.11509681,0.0,1.0
2012-02-13,19.52,19.53,19.11,19.41,803200,14.0920951616265,14.0993144726724,13.796103408744,14.0126827401214,1112571.53887899,0.0,1.0
2012-02-14,19.72,19.8,19.26,19.36,929400,14.2364813825448,14.2942358709121,13.9043930744327,13.9765861848919,1287380.46343891,0.0,1.0
2012-02-15,19.49,20.15,19.33,19.9,1058700,14.0704372284888,14.5469117575192,13.9549282517541,14.3664289813713,1466483.42655775,0.0,1.0
2012-02-16,19.52,19.66,19.3,19.44,650900,14.0920951616265,14.1931655162693,13.9332703186164,14.0343406732592,901609.580000419,0.0,1.0
2012-02-17,19.32,19.73,19.3,19.56,470300,13.9477089407082,14.2437006935907,13.9332703186164,14.1209724058102,651447.204600087,0.0,1.0
2012-02-21,19.46,19.64,19.3,19.31,668100,14.048779295351,14.1787268941775,13.9332703186164,13.9404896296623,925434.568133784,0.0,1.0
2012-02-22,19.24,19.46,19.2,19.4,922600,13.8899544523409,14.048779295351,13.8610772081572,14.0054634290755,1277961.28208386,0.0,1.0
2012-02-23,19.75,19.77,18.85,19.16,1001800,14.2581393156826,14.2725779377744,13.6084013215502,13.8321999639736,1387667.04139563,0.0,1.0
2012-02-24,19.41,19.8,19.29,19.68,631900,14.0126827401214,14.2942358709121,13.9260510075705,14.2076041383612,875291.279155425,0.0,1.0
2012-02-27,19.45,19.55,19.23,19.31,802100,14.0415599843051,14.1137530947643,13.882735141295,13.9404896296623,1111047.84777744,0.0,1.0
2012-02-28,19.24,19.56,19.22,19.44,1669500,13.8899544523409,14.1209724058102,13.8755158302491,14.0343406732592,2312547.54003794,0.0,1.0
2012-02-29,19.34,19.515,19.24,19.29,1533800,13.9621475628,14.0884855061036,13.8899544523409,13.9260510075705,2124579.46505553,0.0,1.0
2012-03-01,19.37,19.5,19.19,19.5,1196500,13.9838054959378,14.0776565395347,13.8538578971113,14.0776565395347,1657360.36637041,0.0,1.0
2012-03-02,19.15,19.43,19.0,19.33,979500,13.8249806529276,14.0271213622133,13.7166909872389,13.9549282517541,1356777.66724599,0.0,1.0
2012-03-05,19.25,19.28,19.004,19.11,698400,13.8971737633868,13.9188316965245,13.7195787116573,13.796103408744,967405.332112908,0.0,1.0
2012-03-06,19.02,19.12,18.77,19.08,1442800,13.7311296093307,13.8033227197899,13.5506468331829,13.7744454756062,1998528.65574529,0.0,1.0
2012-03-07,19.5,19.52,18.86,19.13,2065500,14.0776565395347,14.0920951616265,13.6156206325961,13.8105420308358,2861076.33659681,0.0,1.0
2012-03-08,20.13,20.24,19.5,19.65,1058500,14.5324731354273,14.6118855569324,14.0776565395347,14.1859462052234,1466206.39181202,0.0,1.0
2012-03-09,20.95,20.98,19.95,20.09,903100,15.1244566411924,15.1461145743301,14.4025255366009,14.5035958912437,1250950.39437452,0.0,1.0
2012-03-12,21.02,21.18,20.17,20.17,1441800,15.1749918185138,15.2905007952484,14.561350379611,14.561350379611,1997143.4820166,0.0,1.0
2012-03-13,21.57,21.91,21.05,21.12,1588600,15.5720539260391,15.8175105016002,15.1966497516515,15.2471849289729,2200486.98538741,0.0,1.0
2012-03-14,21.23,21.589,20.87,21.49,724200,15.326597350478,15.5857706170264,15.0667021528251,15.5142994376718,1003142.81431296,0.0,1.0
2012-03-15,21.3,21.34,21.0,21.23,1316300,15.3771325277994,15.4060097719831,15.160553196422,15.326597350478,1823304.17906676,0.0,1.0
2012-03-16,21.41,21.53,20.89,21.33,7184100,15.4565449493045,15.5431766818555,15.0811407749169,15.3987904609372,9951226.58423874,0.0,1.0
2012-03-19,21.45,21.6,21.26,21.46,1483500,15.4854221934881,15.5937118591769,15.3482552836158,15.4926415045341,2054905.22650273,0.0,1.0
2012-03-20,21.16,21.35,20.96,21.3,598700,15.2760621731566,15.413229083029,15.1316759522383,15.3771325277994,829303.511363113,0.0,1.0
2012-03-21,21.12,21.25,20.81,21.19,766400,15.2471849289729,15.3410359725698,15.0233862865496,15.2977201062944,1061597.14566342,0.0,1.0
2012-03-22,21.29,21.32,20.86,21.04,1309200,15.3699132167535,15.3915711498913,15.0594828417792,15.1894304406056,1813469.4455931,0.0,1.0
2012-03-23,21.33,21.36,20.97,21.19,2046200,15.3987904609372,15.4204483940749,15.1388952632842,15.2977201062944,2834342.4836332,0.0,1.0
2012-03-26,21.61,21.7,21.42,21.45,804000,15.6009311702228,15.665904969636,15.4637642603504,15.4854221934881,1113679.67786194,0.0,1.0
2012-03-27,21.65,21.95,21.5,21.57,1284700,15.6298084144065,15.8463877457839,15.5215187487177,15.5720539260391,1779532.68924033,0.0,1.0
2012-03-28,22.25,22.25,21.55,21.59,2144100,16.0629670771614,16.0629670771614,15.5576153039473,15.586492548131,2969950.99167137,0.0,1.0
2012-03-29,22.2,22.25,21.85,22.08,684700,16.0268705219318,16.0629670771614,15.7741946353248,15.9402387893808,948428.452029936,0.0,1.0
2012-03-30,22.07,22.32,21.96,22.28,805500,15.9330194783349,16.1135022544828,15.8536070568298,16.0846250102991,1115757.43845496,0.0,1.0
2012-04-02,21.71,22.02,21.7,22.0,1340100,15.6731242806819,15.8969229231053,15.665904969636,15.8824843010135,1856271.31380944,0.0,1.0
2012-04-03,21.61,21.7,21.46,21.69,1175100,15.6009311702228,15.665904969636,15.4926415045341,15.6586856585901,1627717.64857657,0.0,1.0
2012-04-04,21.34,21.51,20.99,21.41,1287900,15.4060097719831,15.5287380597636,15.153333885376,15.4565449493045,1783965.24517213,0.0,1.0
2012-04-05,21.38,21.63,21.16,21.33,1556800,15.4348870161667,15.6153697923146,15.2760621731566,15.3987904609372,2156438.46081526,0.0,1.0
2012-04-09,21.0,21.09,20.88,21.05,1041800,15.160553196422,15.2255269958352,15.073921463871,15.1966497516515,1443073.99054299,0.0,1.0
2012-04-10,20.21,20.94,20.05,20.92,1883300,14.5902276237947,15.1172373301465,14.47471864706,15.1027987080546,2608697.68323058,0.0,1.0
2012-04-11,20.54,20.67,20.19,20.37,652500,14.8284648883099,14.9223159319068,14.5757890017028,14.7057366005293,903825.85796631,0.0,1.0
2012-04-12,20.99,21.12,20.52,20.53,596700,15.153333885376,15.2471849289729,14.814026266218,14.8212455772639,826533.163905747,0.0,1.0
2012-04-13,20.69,21.07,20.64,20.9,2775200,14.9367545539986,15.2110883737434,14.900657998769,15.0883600859628,3844134.13184384,0.0,1.0
2012-04-16,20.72,20.84,20.37,20.77,589800,14.9584124871363,15.0450442196873,14.7057366005293,14.9945090423659,816975.465177827,0.0,1.0
2012-04-17,20.7,21.14,20.68,20.82,2614000,14.9439738650445,15.2616235510648,14.9295352429527,15.0306055975955,3620844.12677999,0.0,1.0
2012-04-18,20.67,20.77,20.425,20.59,1093100,14.9223159319068,14.9945090423659,14.7454428112818,14.8645614435394,1514133.40282448,0.0,1.0
2012-04-19,20.42,20.84,20.19,20.69,766300,14.7418331557589,15.0450442196873,14.5757890017028,14.9367545539986,1061458.62829055,0.0,1.0
2012-04-20,20.7,20.79,20.14,20.47,4173000,14.9439738650445,15.0089476644577,14.5396924464733,14.7779297109885,5780329.96979835,0.0,1.0
2012-04-23,20.39,20.55,20.15,20.39,688300,14.7201752226211,14.8356841993558,14.5469117575192,14.7201752226211,953415.077453202,0.0,1.0
2012-04-24,20.45,20.61,20.17,20.33,819100,14.7634910888966,14.8790000656313,14.561350379611,14.6768593563456,1134595.80116507,0.0,1.0
2012-04-25,20.72,20.9,20.56,20.62,2184100,14.9584124871363,15.0883600859628,14.8429035104017,14.8862193766772,3025357.94081874,0.0,1.0
2012-04-26,20.64,20.99,20.57,20.73,2013800,14.900657998769,15.153333885376,14.8501228214476,14.9656317981823,2789462.85482385,0.0,1.0
2012-04-27,22.53,22.61,20.43,21.1,10052300,16.265107786447,16.3228622748143,14.7490524668048,15.2327463068811,13924181.8728502,0.0,1.0
2012-04-30,22.74,22.8,22.37,22.43,1777400,16.4167133184112,16.4600291846867,16.1495988097123,16.1929146759878,2462007.78536295,0.0,1.0
2012-05-01,23.44,23.85,22.51,23.08,3565100,16.9220650916253,17.2180568445078,16.2506691643552,16.6621698939723,4938282.86013133,0.0,1.0
2012-05-02,23.87,24.02,23.39,23.71,2965900,17.2324954665996,17.3407851322884,16.8859685363957,17.116986489865,4108286.76190389,0.0,1.0
2012-05-03,23.38,24.05,23.24,23.8,1357900,16.8787492253498,17.3624430654261,16.777678870707,17.1819602892782,1880927.40618001,0.0,1.0
2012-05-04,23.37,23.52,23.085,23.13,887200,16.8715299143039,16.9798195799926,16.6657795494953,16.6982664492019,1228926.13208845,0.0,1.0
2012-05-07,23.4,23.66,23.24,23.27,768000,16.8931878474416,17.0808899346354,16.777678870707,16.7993368038447,1063813.42362932,0.0,1.0
2012-05-08,23.13,23.29,22.58,23.29,1398500,16.6982664492019,16.8137754259365,16.3012043416766,16.8137754259365,1937165.45956458,0.0,1.0
2012-05-09,22.95,23.08,22.64,22.92,826200,16.5683188503754,16.6621698939723,16.3445202079521,16.5466609172377,1144430.53463873,0.0,1.0
2012-05-10,23.18,23.46,22.97,23.07,1183700,16.7343630044315,16.9365037137171,16.5827574724673,16.6549505829264,1639630.14264325,0.0,1.0
2012-05-11,24.04,24.11,23.02,23.02,1194600,17.3552237543802,17.4057589317016,16.6188540276968,16.6188540276968,1654728.53628591,0.0,1.0
2012-05-14,23.74,24.08,23.37,23.75,1037600,17.1386444230027,17.3841009985638,16.8715299143039,17.1458637340486,1437256.26088252,0.0,1.0
2012-05-15,23.62,23.85,23.22,23.61,1645300,17.0520126904518,17.2180568445078,16.7632402486151,17.0447933794058,2279026.33580378,0.0,1.0
2012-05-16,23.55,24.02,23.4,23.66,979000,17.0014775131303,17.3407851322884,16.8931878474416,17.0808899346354,1356085.08038164,0.0,1.0
2012-05-17,22.5,23.6,22.4,23.6,1165600,16.2434498533092,17.0375740683599,16.1712567428501,17.0375740683599,1614558.49815408,0.0,1.0
2012-05-18,21.78,22.59,21.67,22.56,1891000,15.7236594580034,16.3084236527225,15.6442470364983,16.2867657195847,2619363.52094144,0.0,1.0
2012-05-21,22.11,22.13,21.5,21.84,1507100,15.9618967225186,15.9763353446104,15.5215187487177,15.7669753242788,2087595.32649966,0.0,1.0
2012-05-22,22.05,22.27,21.97,22.16,1569200,15.9185808562431,16.0774056992532,15.8608263678757,15.9979932777481,2173614.61505093,0.0,1.0
2012-05-23,22.0,22.17,21.67,21.86,1240200,15.8824843010135,16.005212588794,15.6442470364983,15.7814139463707,1717892.4583139,0.0,1.0
2012-05-24,22.36,22.46,22.03,22.09,1269800,16.1423794986664,16.2145726091256,15.9041422341512,15.9474581004267,1758893.60068295,0.0,1.0
2012-05-25,22.6,22.73,22.31,22.47,823300,16.3156429637684,16.4094940073653,16.1062829434369,16.2217919201715,1140413.53082554,0.0,1.0
2012-05-29,23.1,23.22,22.75,22.75,1116500,16.6766085160642,16.7632402486151,16.4239326294571,16.4239326294571,1546546.46807569,0.0,1.0
2012-05-30,22.84,23.01,22.56,22.93,2110300,16.4889064288704,16.6116347166509,16.2867657195847,16.5538802282836,2923132.11964185,0.0,1.0
2012-05-31,22.62,22.81,21.51,22.81,2029900,16.3300815858602,16.4672484957326,15.5287380597636,16.4672484957326,2811764.15185566,0.0,1.0
2012-06-01,21.13,22.0503,20.44,22.0503,3606600,15.2544042400189,15.9187974355744,14.7562717778507,15.9187974355744,4995767.56987171,0.0,1.0
2012-06-04,20.58,21.1,20.14,21.1,1389200,14.8573421324935,15.2327463068811,14.5396924464733,15.2327463068811,1924283.34388782,0.0,1.0
2012-06-05,20.62,20.73,20.24,20.54,1377400,14.8862193766772,14.9656317981823,14.6118855569324,14.8284648883099,1907938.29388934,0.0,1.0
2012-06-06,21.31,21.35,20.71,20.8,830500,15.3843518388453,15.413229083029,14.9511931760904,15.0161669755037,1150386.78167207,0.0,1.0
2012-06-07,21.7,22.03,21.43,21.59,1219400,15.665904969636,15.9041422341512,15.4709835713963,15.586492548131,1689080.84475728,0.0,1.0
2012-06-08,22.34,22.38,21.401,21.67,868300,16.1279408765746,16.1568181207583,15.4500475693632,15.6442470364983,1202746.34861632,0.0,1.0
2012-06-11,21.8,22.62,21.765,22.56,852800,15.7380980800952,16.3300815858602,15.7128304914345,16.2867657195847,1181276.15582172,0.0,1.0
2012-06-12,22.02,22.12,21.76,21.93,946100,15.8969229231053,15.9691160335645,15.7092208359115,15.8319491236921,1310512.86470794,0.0,1.0
2012-06-13,21.41,22.0,21.34,22.0,1031100,15.4565449493045,15.8824843010135,15.4060097719831,15.8824843010135,1428252.63164607,0.0,1.0
2012-06-14,21.59,21.66,21.23,21.46,759600,15.586492548131,15.6370277254524,15.326597350478,15.4926415045341,1052177.96430837,0.0,1.0
2012-06-15,21.97,22.055,21.4,21.7,1242800,15.8608263678757,15.922190511766,15.4493256382586,15.665904969636,1721493.91000848,0.0,1.0
2012-06-18,22.88,23.03,21.8,21.8,1461300,16.517783673054,16.6260733387428,15.7380980800952,15.7380980800952,2024154.36972594,0.0,1.0
2012-06-19,23.21,23.45,22.9,22.95,1323100,16.7560209375692,16.9292844026712,16.5322222951459,16.5683188503754,1832723.36042181,0.0,1.0
2012-06-20,22.77,23.17,22.45,23.1,1002600,16.438371251549,16.7271436933856,16.2073532980797,16.6766085160642,1388775.18037858,0.0,1.0
2012-06-21,20.55,22.48,20.52,22.29,2574800,14.8356841993558,16.2290112312174,14.814026266218,16.091844321345,3566545.31661557,0.0,1.0
2012-06-22,20.47,20.675,20.06,20.57,2682100,14.7779297109885,14.9259255874297,14.4819379581059,14.8501228214476,3715174.45770335,0.0,1.0
2012-06-25,20.15,20.29,19.27,20.12,1176600,14.5469117575192,14.647982112162,13.9116123854786,14.5252538243814,1629795.40916959,0.0,1.0
2012-06-26,20.65,21.105,19.87,20.2,1316400,14.9078773098149,15.2363559624041,14.3447710482335,14.5830083127487,1823442.69643963,0.0,1.0
2012-06-27,21.16,21.18,20.39,20.7,1331000,15.2760621731566,15.2905007952484,14.7201752226211,14.9439738650445,1843666.23287841,0.0,1.0
2012-06-28,21.78,21.78,20.6596,20.95,1798200,15.7236594580034,15.7236594580034,14.914807848419,15.1244566411924,2490819.39891957,0.0,1.0
2012-06-29,22.27,22.35,21.51,22.18,1413800,16.0774056992532,16.1351601876205,15.5287380597636,16.01243189984,1958358.61761344,0.0,1.0
2012-07-02,23.37,23.55,22.315,22.42,2206200,16.8715299143039,17.0014775131303,16.1098925989598,16.1856953649419,3055970.28022264,0.0,1.0
2012-07-03,23.43,23.8,22.98,23.34,1669400,16.9148457805794,17.1819602892782,16.5899767835132,16.8498719811661,2312409.02266507,0.0,1.0
2012-07-05,23.6,23.89,23.31,23.39,1311000,17.0375740683599,17.2469340886915,16.8282140480284,16.8859685363957,1815962.75830473,0.0,1.0
2012-07-06,22.97,23.56,22.43,23.32,2053800,16.5827574724673,17.0086968241763,16.1929146759878,16.8354333590743,2844869.8039712,0.0,1.0
2012-07-09,22.61,23.02,22.3,22.96,1398200,16.3228622748143,16.6188540276968,16.0990636323909,16.5755381614213,1936749.90744598,0.0,1.0
2012-07-10,21.59,23.05,21.34,23.05,1291500,15.586492548131,16.6405119608346,15.4060097719831,16.6405119608346,1788951.87059539,0.0,1.0
2012-07-11,21.81,22.22,21.45,21.63,934900,15.7453173911411,16.0413091440236,15.4854221934881,15.6153697923146,1294998.91894667,0.0,1.0
2012-07-12,21.81,21.9,21.13,21.61,798500,15.7453173911411,15.8102911905543,15.2544042400189,15.6009311702228,1106061.22235418,0.0,1.0
2012-07-13,22.1,22.56,21.81,21.81,1636500,15.9546774114726,16.2867657195847,15.7453173911411,15.7453173911411,2266836.80699138,0.0,1.0
2012-07-16,21.51,22.16,21.25,22.0,1198400,15.5287380597636,15.9979932777481,15.3410359725698,15.8824843010135,1659992.19645491,0.0,1.0
2012-07-17,21.41,21.63,20.61,21.61,1170100,15.4565449493045,15.6153697923146,14.8790000656313,15.6009311702228,1620791.77993315,0.0,1.0
2012-07-18,22.42,22.455,21.24,21.31,1320000,16.1856953649419,16.2109629536026,15.3338166615239,15.3843518388453,1828429.32186289,0.0,1.0
2012-07-19,22.9,23.0199,22.42,22.53,1274100,16.5322222951459,16.6187818345864,16.1856953649419,16.265107786447,1764849.84771628,0.0,1.0
2012-07-20,22.43,22.96,22.41,22.66,982200,16.1929146759878,16.5755381614213,16.178476053896,16.3589588300439,1360517.63631343,0.0,1.0
2012-07-23,21.95,22.28,21.53,21.83,791200,15.8463877457839,16.0846250102991,15.5431766818555,15.7597560132329,1095949.45413478,0.0,1.0
2012-07-24,21.52,22.0,20.85,21.99,1291800,15.5359573708096,15.8824843010135,15.0522635307332,15.8752649899676,1789367.42271399,0.0,1.0
2012-07-25,20.73,21.55,20.59,21.5,1276600,14.9656317981823,15.5576153039473,14.8645614435394,15.5215187487177,1768312.78203799,0.0,1.0
2012-07-26,21.33,21.97,21.05,21.25,1138500,15.3987904609372,15.8608263678757,15.1966497516515,15.3410359725698,1577020.29010673,0.0,1.0
2012-07-27,22.13,22.79,20.2,20.99,3356400,15.9763353446104,16.4528098736408,14.5830083127487,15.153333885376,4649197.10295498,0.0,1.0
2012-07-30,22.39,22.5,21.89,22.05,1134800,16.1640374318042,16.2434498533092,15.8030718795084,15.9185808562431,1571895.14731061,0.0,1.0
2012-07-31,22.12,22.68,21.87,22.29,1108500,15.9691160335645,16.3733974521357,15.7886332574166,16.091844321345,1535465.07824621,0.0,1.0
2012-08-01,21.88,21.88,21.88,21.88,808100,15.7958525684625,15.7958525684625,15.7958525684625,15.7958525684625,1119358.89014954,0.0,1.0
2012-08-02,21.41,21.8,21.25,21.6,1369900,15.4565449493045,15.7380980800952,15.3410359725698,15.5937118591769,1897549.49092421,0.0,1.0
2012-08-03,22.51,22.58,21.5,21.87,676300,16.2506691643552,16.3012043416766,15.5215187487177,15.7886332574166,936792.992708989,0.0,1.0
2012-08-06,22.71,22.93,22.42,22.5,669000,16.3950553852735,16.5538802282836,16.1856953649419,16.2434498533092,926681.224489596,0.0,1.0
2012-08-07,22.91,23.26,22.58,22.9,690900,16.5394416061918,16.7921174927988,16.3012043416766,16.5322222951459,957016.529147776,0.0,1.0
2012-08-08,22.75,23.2,22.46,22.76,564400,16.4239326294571,16.7488016265233,16.2145726091256,16.431151940503,781792.052469253,0.0,1.0
2012-08-09,22.57,22.99,22.47,22.77,638800,16.2939850306307,16.5971960945591,16.2217919201715,16.438371251549,884848.977883339,0.0,1.0
2012-08-10,22.4,22.65,22.24,22.52,357600,16.1712567428501,16.351739518998,16.0557477661154,16.2578884754011,495338.125377399,0.0,1.0
2012-08-13,22.65,22.66,22.26,22.39,593100,16.351739518998,16.3589588300439,16.0701863882073,16.1640374318042,821546.538482481,0.0,1.0
2012-08-14,23.41,23.53,22.28,22.72,1656400,16.9004071584875,16.9870388910385,16.0846250102991,16.4022746963194,2294401.76419219,0.0,1.0
2012-08-15,23.68,23.75,23.21,23.21,1152700,17.0953285567272,17.1458637340486,16.7560209375692,16.7560209375692,1596689.75705406,0.0,1.0
2012-08-16,24.27,24.49,23.5,23.65,1111000,17.5212679084362,17.6800927514464,16.9653809579008,17.0736706235895,1538928.01256793,0.0,1.0
2012-08-17,24.62,24.66,23.9,24.27,1092700,17.7739437950433,17.8028210392269,17.2541533997374,17.5212679084362,1513579.33333301,0.0,1.0
2012-08-20,24.27,24.52,24.03,24.49,870800,17.5212679084362,17.7017506845841,17.3480044433343,17.6800927514464,1206209.28293803,0.0,1.0
2012-08-21,24.21,24.5,23.97,24.26,1384700,17.4779520421608,17.6873120624923,17.3046885770588,17.5140485973903,1918050.06210873,0.0,1.0
2012-08-22,24.19,24.35,23.79,24.22,694300,17.4635134200689,17.5790223968036,17.1747409782323,17.4851713532067,961726.119825305,0.0,1.0
2012-08-23,24.5,24.6425,23.9,24.2,822900,17.6873120624923,17.7901872448966,17.2541533997374,17.4707327311148,1139859.46133407,0.0,1.0
2012-08-24,24.65,25.05,23.93,24.37,2325300,17.795601728181,18.0843741700176,17.2758113328751,17.5934610188954,3220944.47130892,0.0,1.0
2012-08-27,24.92,25.04,24.47,24.85,721000,17.9905231264207,18.0771548589717,17.6656541293545,17.9399879490993,998710.258381168,0.0,1.0
2012-08-28,25.09,25.25,24.77,24.88,1137200,18.1132514142013,18.2287603909359,17.882233460732,17.9616458822371,1575219.56425945,0.0,1.0
2012-08-29,25.5,25.6,25.02,25.19,1081100,18.4092431670838,18.481436277543,18.0627162368799,18.1854445246604,1497511.31808028,0.0,1.0
2012-08-30,25.37,25.55,25.145,25.29,655800,18.3153921234869,18.4453397223134,18.1529576249538,18.2576376351196,908396.93127097,0.0,1.0
2012-08-31,25.5,25.73,25.11,25.35,869900,18.4092431670838,18.5752873211399,18.1276900362931,18.3009535013951,1204962.62658222,0.0,1.0
2012-09-04,25.57,25.83,24.94,25.46,859100,18.4597783444052,18.647480431599,18.0049617485126,18.3803659229002,1190002.75031243,0.0,1.0
2012-09-05,25.3,25.65,25.04,25.6,899700,18.2648569461655,18.5175328327725,18.0771548589717,18.481436277543,1246240.803697,0.0,1.0
2012-09-06,26.9,26.965,25.4,25.4,1808000,19.4199467135119,19.4668722353104,18.3370500566247,18.3370500566247,2504394.10146068,0.0,1.0
2012-09-07,26.64,27.21,26.58,27.09,1407800,19.2322446263181,19.6437453559353,19.1889287600427,19.5571136233843,1950047.57524135,0.0,1.0
2012-09-10,26.0,26.66,25.99,26.29,1329400,18.7702087193796,19.24668324841,18.7629894083337,18.9795687397111,1841449.95491251,0.0,1.0
2012-09-11,26.0,26.46,25.97,26.13,1502800,18.7702087193796,19.1022970274917,18.7485507862418,18.8640597629765,2081639.07946632,0.0,1.0
2012-09-12,26.52,26.53,25.98,26.15,1291500,19.1456128937672,19.1528322048131,18.7557700972877,18.8784983850683,1788951.87059539,0.0,1.0
2012-09-13,27.5,27.71,26.245,26.62,1990800,19.8531053762669,20.0047109082311,18.9470818400045,19.2178060042263,2757603.85906411,0.0,1.0
2012-09-14,28.19,29.02,27.5,27.5,3205400,20.351237838435,20.950440655246,19.8531053762669,19.8531053762669,4440035.86992371,0.0,1.0
2012-09-17,27.76,28.22,27.55,28.09,1177900,20.0408074634607,20.3728957715728,19.8892019314964,20.2790447279759,1631596.13501688,0.0,1.0
2012-09-18,27.28,28.0,26.97,27.63,3163300,19.6942805332567,20.2140709285626,19.4704818908333,19.9469564198638,4381720.05594611,0.0,1.0
2012-09-19,27.44,27.7,27.11,27.35,2343900,19.8097895099914,19.9974915971852,19.5715522454762,19.7448157105781,3246708.70266243,0.0,1.0
2012-09-20,27.55,27.63,27.18,27.4,2477300,19.8892019314964,19.9469564198638,19.6220874227976,19.7809122658077,3431490.87806889,0.0,1.0
2012-09-21,28.65,29.12,27.65,27.72,3441200,20.6833261465471,21.0226337657051,19.9613950419556,20.011930219277,4766659.83514739,0.0,1.0
2012-09-24,28.32,28.73,28.05,28.33,1314100,20.4450888820319,20.7410806349144,20.2501674837922,20.4523081930778,1820256.79686365,0.0,1.0
2012-09-25,27.57,28.51,27.5,28.44,1431000,19.9036405535883,20.5822557919043,19.8531053762669,20.5317206145829,1982183.60574681,0.0,1.0
2012-09-26,27.04,27.65,26.6,27.6,1167500,19.5210170681548,19.9613950419556,19.2033673821345,19.925298486726,1617190.32823857,0.0,1.0
2012-09-27,27.49,27.5655,26.8,27.13,972400,19.8458860652209,19.9003918636176,19.3477536030528,19.585990867568,1346942.93377233,0.0,1.0
2012-09-28,27.01,27.64,26.94,27.4,1087500,19.499359135017,19.9541757309097,19.4488239576956,19.7809122658077,1506376.42994385,0.0,1.0
2012-10-01,26.78,27.32,26.63,27.02,1348900,19.333314980961,19.7231577774404,19.2250253152722,19.5065784460629,1868460.84262185,0.0,1.0
2012-10-02,27.1,27.24,26.78,26.98,978000,19.5643329344303,19.6654032890731,19.333314980961,19.4777012018793,1354699.90665295,0.0,1.0
2012-10-03,27.76,27.96,26.87,27.2,1552600,20.0408074634607,20.185193684379,19.3982887803742,19.6365260448894,2150620.73115478,0.0,1.0
2012-10-04,27.98,28.0,27.68,27.76,1233600,20.1996323064708,20.2140709285626,19.9830529750933,20.0408074634607,1708750.31170459,0.0,1.0
2012-10-05,28.05,28.74,27.97,28.1,1720500,20.2501674837922,20.7482999459603,20.1924129954249,20.2862640390218,2383191.40020083,0.0,1.0
2012-10-08,27.79,27.92,27.64,27.84,1353300,20.0624653965984,20.1563164401953,19.9541757309097,20.098561951828,1874555.60702806,0.0,1.0
2012-10-09,26.9,27.92,26.89,27.82,2193000,19.4199467135119,20.1563164401953,19.412727402466,20.0841233297361,3037685.98700403,0.0,1.0
2012-10-10,26.9,27.285,26.74,26.86,765100,19.4199467135119,19.6978901887797,19.3044377367773,19.3910694693283,1059796.41981613,0.0,1.0
2012-10-11,26.99,27.22,26.55,27.11,1161700,19.4849205129252,19.6509646669812,19.1672708269049,19.5715522454762,1609156.32061221,0.0,1.0
2012-10-12,27.03,27.21,26.7802,26.98,699500,19.5137977571088,19.6437453559353,19.3334593671819,19.4777012018793,968929.023214463,0.0,1.0
2012-10-15,27.24,27.33,26.9,27.13,958600,19.6654032890731,19.7303770884863,19.4199467135119,19.585990867568,1327827.53631648,0.0,1.0
2012-10-16,27.88,27.988,27.3711,27.49,922400,20.1274391960116,20.2054077553075,19.760048456885,19.8458860652209,1277684.24733813,0.0,1.0
2012-10-17,28.72,28.99,28.01,28.04,1662900,20.7338613238685,20.9287827221082,20.2212902396085,20.2429481727463,2303405.39342863,0.0,1.0
2012-10-18,29.27,29.31,28.38,28.6,1250600,21.1309234313938,21.1598006755775,20.4884047483074,20.6472295913175,1732298.26509222,0.0,1.0
2012-10-19,29.31,29.41,28.98,29.2,1036600,21.1598006755775,21.2319937860367,20.9215634110623,21.0803882540724,1435871.08715384,0.0,1.0
2012-10-22,28.14,29.3,27.975,29.24,2358700,20.3151412832054,21.1525813645316,20.1960226509478,21.1092654982561,3267209.27384696,0.0,1.0
2012-10-23,26.97,28.01,26.79,27.77,2808400,19.4704818908333,20.2212902396085,19.3405342920069,20.0480267745066,3890121.89963616,0.0,1.0
2012-10-24,29.2,30.27,28.23,28.23,4678800,21.0803882540724,21.8528545359854,20.3801150826187,20.3801150826187,6480950.84176673,0.0,1.0
2012-10-25,28.44,29.62,28.12,29.43,2054300,20.5317206145829,21.3835993180009,20.3007026611136,21.2464324081285,2845562.39083555,0.0,1.0
2012-10-26,27.71,28.895,27.6,28.53,2512500,20.0047109082311,20.860199267172,19.925298486726,20.5966944139961,3480248.99331855,0.0,1.0
2012-10-31,28.44,28.9,27.22,27.87,1861800,20.5317206145829,20.863808922695,19.6509646669812,20.1202198849657,2578916.44806388,0.0,1.0
2012-11-01,29.99,30.03,28.94,29.06,2657500,21.6507138266997,21.6795910708834,20.8926861668787,20.9793178994296,3681099.18397775,0.0,1.0
2012-11-02,29.42,30.5,29.33,30.15,1542200,21.2392130970826,22.0188986900414,21.1742392976693,21.7662228034344,2136214.92437647,0.0,1.0
2012-11-05,29.61,29.9,29.12,29.37,1233600,21.376380006955,21.5857400272865,21.0226337657051,21.203116541853,1708750.31170458,0.0,1.0
2012-11-06,29.33,30.09,29.2299,29.84,1371700,21.1742392976693,21.7229069371589,21.1019739940997,21.542424161011,1900042.80363585,0.0,1.0
2012-11-07,29.03,29.24,28.305,28.91,1222600,20.9576599662919,21.1092654982561,20.434259915463,20.8710282337409,1693513.40068906,0.0,1.0
2012-11-08,27.97,28.96,27.96,28.92,2247400,20.1924129954249,20.9071247889705,20.185193684379,20.8782475447868,3113039.43784443,0.0,1.0
2012-11-09,27.99,28.06,26.93,27.8,1726200,20.2068516175167,20.2573867948381,19.4416046466497,20.0696847076443,2391086.89045433,0.0,1.0
2012-11-12,27.93,28.35,27.61,28.13,1659500,20.1635357512412,20.4667468151697,19.9325177977719,20.3079219721595,2298695.80275111,0.0,1.0
2012-11-13,28.21,28.6,27.6475,27.7,1332500,20.3656764605268,20.6472295913175,19.9595902141941,19.9974915971852,1845743.99347144,0.0,1.0
2012-11-14,27.39,28.29,27.3,28.11,2786300,19.7736929547618,20.4234309488942,19.7087191553486,20.2934833500677,3859509.56023224,0.0,1.0
2012-11-15,26.88,27.43,26.32,27.26,1933700,19.4055080914201,19.8025701989454,19.0012266728489,19.6798419111649,2678510.43915626,0.0,1.0
2012-11-16,26.9,27.25,26.65,26.87,1701900,19.4199467135119,19.672622600119,19.2394639373641,19.3982887803742,2357427.16884731,0.0,1.0
2012-11-19,27.99,28.76,27.2568,27.28,1589600,20.2068516175167,20.7627385680522,19.6775317316302,19.6942805332567,2201872.15911609,0.0,1.0
2012-11-20,29.05,29.12,28.0,28.0,2001200,20.9720985883837,21.0226337657051,20.2140709285626,20.2140709285626,2772009.66584243,0.0,1.0
2012-11-21,28.99,29.72,28.8801,29.07,964400,20.9287827221082,21.45579242846,20.8494424937136,20.9865372104755,1335861.54394285,0.0,1.0
2012-11-23,29.44,29.95,29.18,29.94,340100,21.2536517191744,21.6218365825161,21.0659496319806,21.6146172714702,471097.58512543,0.0,1.0
2012-11-26,28.75,29.37,28.72,29.24,1117300,20.7555192570063,21.203116541853,20.7338613238685,21.1092654982561,1547654.60705863,0.0,1.0
2012-11-27,28.48,29.11,28.33,28.79,1233000,20.5605978587665,21.0154144546592,20.4523081930778,20.7843965011899,1707919.20746738,0.0,1.0
2012-11-28,28.8,28.84,27.9,28.41,796800,20.7916158122358,20.8204930564195,20.1418778181035,20.5100626814451,1103706.42701542,0.0,1.0
2012-11-29,29.66,29.7,28.4,28.94,1401600,21.4124765621845,21.4413538063682,20.5028433703992,20.8926861668787,1941459.4981235,0.0,1.0
2012-11-30,29.99,30.27,29.37,29.66,6396200,21.6507138266997,21.8528545359854,21.203116541853,21.4124765621845,8859848.20340864,0.0,1.0
2012-12-03,29.75,30.08,29.5,29.89,1593200,21.4774503615978,21.715687626113,21.2969675854499,21.5785207162406,2206858.78453935,0.0,1.0
2012-12-04,30.0,30.09,29.6915,29.79,1150200,21.6579331377457,21.7229069371589,21.4352173919792,21.5063276057814,1593226.82273234,0.0,1.0
2012-12-05,29.14,30.03,28.941,29.98,1286700,21.037072387797,21.6795910708834,20.8934080979832,21.6434945156538,1782303.0366977,0.0,1.0
2012-12-06,29.05,29.105,28.43,29.05,1152300,20.9720985883837,21.0118047991363,20.524501303537,20.9720985883837,1596135.68756258,0.0,1.0
2012-12-07,28.96,29.36,28.72,29.18,722400,20.9071247889705,21.1958972308071,20.7338613238685,21.0659496319806,1000649.50160132,0.0,1.0
2012-12-10,28.75,29.02,28.65,28.99,860800,20.7555192570063,20.950440655246,20.6833261465471,20.9287827221082,1192357.54565119,0.0,1.0
2012-12-11,28.76,28.99,28.56,28.99,851500,20.7627385680522,20.9287827221082,20.6183523471339,20.9287827221082,1179475.42997443,0.0,1.0
2012-12-12,29.67,30.05,28.83,28.91,2314400,21.4196958732305,21.6940296929752,20.8132737453736,20.8710282337409,3205846.07766625,0.0,1.0
2012-12-13,29.53,29.74,29.21,29.27,1266500,21.3186255185876,21.4702310505519,21.0876075651184,21.1309234313938,1754322.52737829,0.0,1.0
2012-12-14,29.32,29.67,29.12,29.37,910800,21.1670199866234,21.4196958732305,21.0226337657051,21.203116541853,1261616.23208539,0.0,1.0
2012-12-17,29.69,29.7,28.96,29.39,2391000,21.4341344953223,21.4413538063682,20.9071247889705,21.2175551639448,3311950.38528345,0.0,1.0
2012-12-18,30.14,30.25,29.645,29.81,1962000,21.7590034923885,21.8384159138935,21.4016475956157,21.5207662278733,2717710.85567801,0.0,1.0
2012-12-19,30.01,30.3,29.8,30.29,1084700,21.6651524487916,21.8745124691231,21.5135469168274,21.8672931580772,1502497.94350354,0.0,1.0
2012-12-20,30.33,30.35,29.49,30.05,2158400,21.8961704022609,21.9106090243527,21.289748274404,21.6940296929752,2989758.97599155,0.0,1.0
2012-12-21,29.92,29.98,29.53,29.89,3717400,21.6001786493783,21.6434945156538,21.3186255185876,21.5785207162406,5149244.81900992,0.0,1.0
2012-12-24,29.79,30.1695,29.615,29.93,395400,21.5063276057814,21.7803004599739,21.3799896624779,21.6073979604243,547697.692321656,0.0,1.0
2012-12-26,28.99,29.92,28.91,29.79,793500,20.9287827221082,21.6001786493783,20.8710282337409,21.5063276057814,1099135.35371076,0.0,1.0
2012-12-27,29.13,29.31,28.44,28.98,799100,21.029853076751,21.1598006755775,20.5317206145829,20.9215634110623,1106892.32659139,0.0,1.0
2012-12-28,28.85,29.19,28.68,28.88,877400,20.8277123674654,21.0731689430265,20.7049840796849,20.8493703006032,1215351.42954735,0.0,1.0
2012-12-31,29.22,29.6,28.58,28.69,741100,21.0948268761643,21.3691606959091,20.6327909692257,20.7122033907308,1026552.25032771,0.0,1.0
2013-01-02,30.73,30.74,29.91,29.91,1371800,22.1849428440975,22.1921621551434,21.5929593383324,21.5929593383324,1900181.32100871,0.0,1.0
2013-01-03,30.59,31.19,30.49,30.78,847000,22.0838724894547,22.5170311522096,22.0116793789955,22.2210393993271,1173242.14819535,0.0,1.0
2013-01-04,30.89,30.91,30.51,30.72,604200,22.3004518208321,22.3148904429239,22.0261180010873,22.1777235330516,836921.966870875,0.0,1.0
2013-01-07,30.89,31.0,30.67,30.85,742800,22.3004518208321,22.3798642423372,22.141626977822,22.2715745766485,1028907.04566648,0.0,1.0
2013-01-08,31.22,31.44,30.71,30.96,1060600,22.5386890853473,22.6975139283575,22.1705042220056,22.3509869981535,1469115.25664226,0.0,1.0
2013-01-09,31.55,31.81,31.23,31.41,829000,22.7769263498625,22.9646284370563,22.5459083963932,22.6758559952197,1148309.02107904,0.0,1.0
2013-01-10,31.25,31.73,31.04,31.72,1570200,22.5603470184851,22.906873948689,22.4087414865208,22.8996546376431,2174999.78877962,0.0,1.0
2013-01-11,31.52,31.6,31.15,31.15,735200,22.7552684167248,22.8130229050921,22.4881539080259,22.4881539080259,1018379.72532848,0.0,1.0
2013-01-14,31.0,31.6,30.91,31.33,966800,22.3798642423372,22.8130229050921,22.3148904429239,22.6181015068524,1339185.96089169,0.0,1.0
2013-01-15,31.0,31.18,30.9,31.03,1503900,22.3798642423372,22.5098118411637,22.307671131878,22.4015221754749,2083162.77056787,0.0,1.0
2013-01-16,30.87,31.08,30.82,31.0,730700,22.2860131987403,22.4376187307045,22.2499166435107,22.3798642423372,1012146.4435494,0.0,1.0
2013-01-17,31.17,31.29,30.86,31.05,1903600,22.5025925301177,22.5892242626687,22.2787938876944,22.4159607975668,2636816.70992287,0.0,1.0
2013-01-18,31.69,32.04,31.11,31.28,1813300,22.8779967045053,23.1306725911124,22.4592766638422,22.5820049516228,2511735.52222271,0.0,1.0
2013-01-22,31.78,31.84,31.48,31.78,1243800,22.9429705039186,22.9862863701941,22.7263911725411,22.9429705039186,1722879.08373716,0.0,1.0
2013-01-23,31.95,32.155,31.69,31.78,1205000,23.0656987916991,23.2136946681404,22.8779967045053,22.9429705039186,1669134.34306423,0.0,1.0
2013-01-24,32.08,32.9,31.85,32.04,1357500,23.159549835296,23.7515333410611,22.99350568124,23.1306725911124,1880373.33668854,0.0,1.0
2013-01-25,32.38,32.38,31.81,32.21,768800,23.3761291666735,23.3761291666735,22.9646284370563,23.2534008788929,1064921.56261226,0.0,1.0
2013-01-28,32.28,32.692,31.78,32.58,887800,23.3039360562143,23.601371671306,22.9429705039186,23.5205153875918,1229757.23632566,0.0,1.0
2013-01-29,32.71,32.79,31.9005,32.25,1461600,23.6143664311887,23.672120919556,23.0299632020219,23.2822781230766,2024569.92184454,0.0,1.0
2013-01-30,32.34,32.83,32.3,32.75,1128300,23.3472519224898,23.7009981637397,23.3183746783062,23.6432436753723,1562891.51807416,0.0,1.0
2013-01-31,32.74,32.94,31.72,32.33,2958500,23.6360243643264,23.7804105852447,22.8996546376431,23.3400326114439,4098036.47631163,0.0,1.0
2013-02-01,33.1,33.8,32.81,33.0,2776700,23.8959195619794,24.4012713351934,23.6865595416478,23.8237264515202,3846211.89243687,0.0,1.0
2013-02-04,32.43,33.05,32.28,32.82,1451400,23.4122257219031,23.8598230067498,23.3039360562143,23.6937788526938,2010441.14981196,0.0,1.0
2013-02-05,32.36,32.63,32.1,32.63,2488700,23.3616905445817,23.5566119428214,23.1739884573879,23.5566119428214,3447281.85857587,0.0,1.0
2013-02-06,32.8,32.996,32.31,32.38,2799200,23.6793402306019,23.8208387271019,23.3255939893521,23.3761291666735,3877378.30133227,0.0,1.0
2013-02-07,33.25,33.37,32.64,33.19,1985500,24.0042092276681,24.0908409602191,23.5638312538673,23.9608933613926,2750262.43830209,0.0,1.0
2013-02-08,33.61,33.62,33.19,33.26,853600,24.2641044253211,24.271323736367,23.9608933613926,24.011428538714,1182384.29480466,0.0,1.0
2013-02-11,33.55,33.74,33.38,33.64,1201000,24.2207885590456,24.357955468918,24.098060271265,24.2857623584588,1663593.64814949,0.0,1.0
2013-02-12,34.6,34.61,33.7201,33.9,1581400,24.9788162188667,24.9860355299126,24.3435890399366,24.4734644456526,2190513.73454088,0.0,1.0
2013-02-13,34.62,35.63,34.35,34.8,2526000,24.9932548409585,25.7224052565959,24.7983334427188,25.123202439785,3498948.83865579,0.0,1.0
2013-02-14,34.22,34.6,34.05,34.52,1193300,24.7044823991219,24.9788162188667,24.5817541113413,24.9210617304993,1652927.81043862,0.0,1.0
2013-02-15,34.03,34.27,33.82,34.25,1223000,24.5673154892495,24.7405789543515,24.4157099572853,24.7261403322596,1694067.47018054,0.0,1.0
2013-02-19,33.9,34.385,33.57,34.14,1855000,24.4734644456526,24.8236010313795,24.2352271811374,24.6467279107546,2569497.26670883,0.0,1.0
2013-02-20,32.56,34.05,32.505,33.87,1737400,23.5060767655,24.5817541113413,23.4663705547474,24.4518065125148,2406600.83621558,0.0,1.0
2013-02-21,33.42,33.49,32.52,32.61,2343600,24.1269375154487,24.1774726927701,23.4771995213163,23.5421733207295,3246293.15054383,0.0,1.0
2013-02-22,34.13,34.14,33.4,33.5,1129100,24.6395085997087,24.6467279107546,24.1124988933568,24.184692003816,1563999.65705711,0.0,1.0
2013-02-25,33.1,34.335,33.08,34.27,2300400,23.8959195619794,24.7875044761499,23.8814809398875,24.7405789543515,3186453.64546468,0.0,1.0
2013-02-26,33.9,34.01,33.0,33.38,1243500,24.4734644456526,24.5528768671577,23.8237264515202,24.098060271265,1722463.53161856,0.0,1.0
2013-02-27,34.55,34.89,33.78,33.82,888600,24.9427196636371,25.1881762391982,24.3868327131016,24.4157099572853,1230865.3753086,0.0,1.0
2013-02-28,34.55,34.96,34.41,34.57,1046200,24.9427196636371,25.2387114165196,24.8416493089943,24.9571582857289,1449168.7549492,0.0,1.0
2013-03-01,34.37,34.51,33.51,34.21,1488100,24.8127720648106,24.9138424194534,24.1919113148619,24.697263088076,2061277.02565467,0.0,1.0
2013-03-04,34.92,34.98,34.0732,34.18,866700,25.209834172336,25.2531500386114,24.5985029129678,24.6756051549382,1200530.07065042,0.0,1.0
2013-03-05,35.47,35.47,34.91,35.0,945900,25.6068962798613,25.6068962798613,25.20261486129,25.2675886607033,1310235.8299622,0.0,1.0
2013-03-06,36.04,36.095,35.44,35.48,1732100,26.0183970094785,26.058103220231,25.5852383467235,25.6141155909072,2399259.41545356,0.0,1.0
2013-03-07,35.85,35.98,35.39,35.97,1146500,25.8812300996061,25.975081143203,25.549141791494,25.967861832157,1588101.67993621,0.0,1.0
2013-03-08,36.02,36.34,35.76,36.13,627800,26.0039583873866,26.2349763408559,25.8162563001928,26.0833708088917,869612.066867818,0.0,1.0
2013-03-11,35.85,36.17,35.56,36.06,1050200,25.8812300996061,26.1122480530754,25.6718700792745,26.0328356315703,1454709.44986394,0.0,1.0
2013-03-12,35.59,35.94,35.29,35.87,1065200,25.6935280124123,25.9462038990193,25.4769486810348,25.8956687216979,1475487.0557942,0.0,1.0
2013-03-13,35.96,36.005,35.42,35.58,1078100,25.9606425211111,25.9931294208178,25.5707997246317,25.6863087013664,1493355.79689423,0.0,1.0
2013-03-14,36.33,36.34,35.84,36.03,816300,26.22775702981,26.2349763408559,25.8740107885602,26.0111776984325,1130717.31472475,0.0,1.0
2013-03-15,36.35,36.56,36.03,36.36,1880100,26.2421956519018,26.393801183866,26.0111776984325,26.2494149629477,2604265.1272988,0.0,1.0
2013-03-18,36.26,36.57,35.71,35.85,1050900,26.1772218524886,26.401020494912,25.7801597449633,25.8812300996061,1455679.07147402,0.0,1.0
2013-03-19,36.37,36.63,35.74,36.47,1053800,26.2566342739937,26.4443363611875,25.801817678101,26.3288273844528,1459696.0752872,0.0,1.0
2013-03-20,37.67,37.78,36.69,36.74,1299500,27.1951447099626,27.2745571314677,26.4876522274629,26.5237487826925,1800033.26042486,0.0,1.0
2013-03-21,36.29,38.16,36.21,38.16,1524000,26.1988797856263,27.5488909512125,26.141125297259,27.5488909512125,2111004.76251442,0.0,1.0
2013-03-22,36.68,36.88,36.35,36.56,593400,26.480432916417,26.6248191373353,26.2421956519018,26.393801183866,821962.090601089,0.0,1.0
2013-03-25,37.11,37.46,36.61,37.0,950000,26.7908632913914,27.0435391779984,26.4298977390956,26.7114508698863,1315915.0422498,0.0,1.0
2013-03-26,36.73,37.19,36.09,37.13,1427400,26.5165294716466,26.8486177797587,26.054493564708,26.8053019134832,1977196.98032355,0.0,1.0
2013-03-27,36.74,36.81,36.32,36.6,610500,26.5237487826925,26.5742839600139,26.2205377187641,26.4226784280497,845648.561361585,0.0,1.0
2013-03-28,37.43,37.47,36.76,36.83,808200,27.0218812448607,27.0507584890443,26.5381874047843,26.5887225821058,1119497.40752241,0.0,1.0
2013-04-01,36.23,37.36,36.12,37.34,893600,26.1555639193508,26.9713460675393,26.0761514978458,26.9569074454474,1237791.24395203,0.0,1.0
2013-04-02,35.68,36.9,35.53,36.5,1274500,25.7585018118255,26.6392577594272,25.6502121461368,26.3504853175906,1765403.91720776,0.0,1.0
2013-04-03,34.58,35.79,34.25,35.71,1649500,24.9643775967748,25.8379142333306,24.7261403322596,25.7801597449633,2284844.06546427,0.0,1.0
2013-04-04,34.25,34.75,33.78,34.59,1583200,24.7261403322596,25.0871058845554,24.3868327131016,24.9715969078208,2193007.04725252,0.0,1.0
2013-04-05,34.43,34.688,33.2,33.76,1721300,24.8560879310861,25.0423461560707,23.9681126724385,24.3723940910098,2384299.53918378,0.0,1.0
2013-04-08,35.15,35.37,34.17,34.56,1215200,25.375878326392,25.5347031694021,24.6683858438923,24.949938974683,1683263.1150968,0.0,1.0
2013-04-09,35.09,35.34,34.91,35.31,965100,25.3325624601165,25.5130452362644,25.20261486129,25.4913873031266,1336831.16555293,0.0,1.0
2013-04-10,35.56,35.73,34.97,35.12,926900,25.6718700792745,25.7945983670551,25.2459307275655,25.3542203932543,1283917.5291172,0.0,1.0
2013-04-11,36.18,36.49,35.4,35.61,664800,26.1194673641213,26.3432660065446,25.5563611025399,25.7079666345041,920863.494829125,0.0,1.0
2013-04-12,36.7,37.165,35.96,36.1,1912300,26.4948715385089,26.8305695021439,25.9606425211111,26.0617128757539,2648867.72136242,0.0,1.0
2013-04-15,34.45,36.61,34.4,36.54,2541300,24.8705265531779,26.4298977390956,24.8344299979484,26.3793625617742,3520141.99670466,0.0,1.0
2013-04-16,35.48,35.51,34.86,34.86,1700200,25.6141155909072,25.6357735240449,25.1665183060605,25.1665183060605,2355072.37350854,0.0,1.0
2013-04-17,34.79,35.04,34.23,35.04,1348700,25.1159831287391,25.2964659048869,24.7117017101678,25.2964659048869,1868183.80787611,0.0,1.0
2013-04-18,35.06,35.1,34.59,34.9,1308400,25.3109045269788,25.3397817711624,24.9715969078208,25.1953955502441,1812361.30661015,0.0,1.0
2013-04-19,36.46,36.5,34.97,35.12,1064500,26.3216080734069,26.3504853175906,25.2459307275655,25.3542203932543,1474517.43418412,0.0,1.0
2013-04-22,36.3,36.66,35.6,36.52,922600,26.2060990966723,26.4659942943252,25.7007473234582,26.3649239396824,1277961.28208386,0.0,1.0
2013-04-23,36.71,37.1,36.23,36.68,1458100,26.5020908495548,26.7836439803455,26.1555639193508,26.480432916417,2019721.81379414,0.0,1.0
2013-04-24,36.24,37.1,35.97,36.73,1965800,26.1627832303968,26.7836439803455,25.967861832157,26.5165294716466,2722974.51584701,0.0,1.0
2013-04-25,36.66,37.12,36.25,36.47,2002600,26.4659942943252,26.7980826024373,26.1700025414427,26.3288273844528,2773948.90906259,0.0,1.0
2013-04-26,36.76,37.08,36.49,36.72,1007200,26.5381874047843,26.7692053582536,26.3432660065446,26.5093101606007,1395146.97953053,0.0,1.0
2013-04-29,36.45,37.03,36.36,36.81,1260200,26.314388762361,26.7331088030241,26.2494149629477,26.5742839600139,1745595.93288758,0.0,1.0
2013-04-30,36.39,36.898,36.07,36.46,2237200,26.2710728960855,26.637813897218,26.0400549426162,26.3216080734069,3098910.66581185,0.0,1.0
2013-05-01,36.26,36.72,36.06,36.42,2167200,26.1772218524886,26.5093101606007,26.0328356315703,26.2927308292232,3001948.50480397,0.0,1.0
2013-05-02,37.43,37.721,36.26,36.26,1963500,27.0218812448607,27.2319631962968,26.1772218524886,26.1772218524886,2719788.61627104,0.0,1.0
2013-05-03,39.72,41.67,38.5,39.72,5297400,28.6751034743753,30.0828691283287,27.7943475267736,28.6751034743753,7337819.31033063,0.0,1.0
2013-05-06,40.13,40.41,39.361,39.88,1521000,28.9710952272578,29.1732359365434,28.4159302078269,28.7906124511099,2106849.24132837,0.0,1.0
2013-05-07,40.67,40.75,39.9,40.15,886500,29.3609380237372,29.4186925121045,28.8050510732017,28.9855338493496,1227956.51047837,0.0,1.0
2013-05-08,40.46,40.66,40.0,40.66,1110300,29.209332491773,29.3537187126913,28.8772441836609,29.3537187126913,1537958.39095785,0.0,1.0
2013-05-09,40.53,40.8,40.46,40.5,1001000,29.2598676690944,29.4547890673341,29.209332491773,29.2382097359566,1386558.90241269,0.0,1.0
2013-05-10,40.73,40.925,40.35,40.56,508600,29.4042538900127,29.545030455408,29.1299200702679,29.2815256022321,704499.358408684,0.0,1.0
2013-05-13,41.32,41.39,40.37,40.69,960900,29.8301932417217,29.8807284190431,29.1443586923597,29.375376645829,1331013.43589246,0.0,1.0
2013-05-14,42.56,42.59,41.35,41.41,1092100,30.7253878114152,30.7470457445529,29.8518511748594,29.8951670411349,1512748.2290958,0.0,1.0
2013-05-15,43.52,43.6,42.15,42.47,1237500,31.418441671823,31.4761961601904,30.4293960585327,30.6604140120019,1714152.48924646,0.0,1.0
2013-05-16,42.79,43.44,42.61,43.21,1291500,30.8914319654712,31.3606871834557,30.7614843666448,31.1946430293997,1788951.87059539,0.0,1.0
2013-05-17,43.54,43.72,43.0,43.12,1218500,31.4328802939149,31.5628278927413,31.0430374974354,31.1296692299864,1687834.18840146,0.0,1.0
2013-05-20,43.34,43.76,42.85,43.1,1156200,31.2884940729966,31.591705136925,30.9347478317467,31.1152306078946,1601537.86510444,0.0,1.0
2013-05-21,43.42,43.63,42.79,43.31,1022200,31.3462485613639,31.4978540933281,30.8914319654712,31.2668361398588,1415924.58546079,0.0,1.0
2013-05-22,42.94,43.88,42.8,43.34,2165600,30.99972163116,31.678336869476,30.8986512765171,31.2884940729966,2999732.22683807,0.0,1.0
2013-05-23,42.69,42.99,41.762,42.16,1062600,30.8192388550121,31.0358181863895,30.1492867899511,30.4366153695786,1471885.60409962,0.0,1.0
2013-05-24,42.76,42.86,41.94,42.43,938100,30.8697740323335,30.9419671427926,30.2777905265684,30.6315367678183,1299431.47487846,0.0,1.0
2013-05-28,43.26,44.04,42.75,43.58,985200,31.2307395846292,31.7938458462106,30.8625547212876,31.4617575380985,1364673.15749948,0.0,1.0
2013-05-29,42.19,42.79,41.65,42.73,1481900,30.5304664131755,30.9646517615496,30.1396995996387,30.9212332267122,2047835.10850718,0.1,1.0
2013-05-30,42.62,42.87,42.19,42.5,561200,30.8416325795103,31.0225431413328,30.5304664131755,30.7547955098354,775521.332677123,0.0,1.0
2013-05-31,42.28,43.0,42.12,42.34,684900,30.5955942154316,31.1166166334806,30.4798114558652,30.639012750269,946462.153867715,0.0,1.0
2013-06-03,41.73,42.46,40.64,42.25,1183400,30.197590979422,30.7258498199438,29.4088209298756,30.5738849480129,1635338.46238437,0.0,1.0
2013-06-04,40.37,42.29,40.21,41.74,1519800,29.2134375231072,30.6028306379045,29.0976547635408,30.2048274018949,2100209.05453081,0.0,1.0
2013-06-05,38.92,40.38,38.8501,40.38,2234600,28.1641562645364,29.2206739455801,28.1135736714508,29.2206739455801,3087989.9679264,0.0,1.0
2013-06-06,38.98,39.05,38.25,38.81,3196500,28.2075747993738,28.2582297566841,27.6793159588519,28.0845556173344,4417237.95420959,0.0,1.0
2013-06-07,40.06,40.175,38.78,39.4,2020500,28.9891084264473,29.0723272848856,28.0628463499157,28.5115045432357,2792125.53933379,0.0,1.0
2013-06-10,39.03,40.3,38.448,40.3,2258700,28.2437569117383,29.1627825657969,27.8225971238154,29.1627825657969,3121293.71724487,0.0,1.0
2013-06-11,38.62,39.35,38.11,38.27,881800,27.9470635903493,28.4753224308712,27.5780060442313,27.6937888037977,1218557.93149445,0.0,1.0
2013-06-12,38.4,39.24,38.3,39.1,939100,27.7878622959454,28.3957217836692,27.7154980712164,28.2944118690486,1297740.70477029,0.0,1.0
2013-06-13,39.5,39.67,38.4,38.4,641500,28.5838687679647,28.7068879500041,27.7878622959454,27.7878622959454,886487.767128252,0.0,1.0
2013-06-14,40.1,40.165,39.23,39.44,1015300,29.0180541163389,29.0650908624127,28.3884853611963,28.5404502331273,1403041.35614234,0.0,1.0
2013-06-17,41.27,41.48,40.5,40.57,1379100,29.8647155456684,30.0166804175994,29.307511015255,29.3581659725653,1905775.96203675,0.0,1.0
2013-06-18,41.91,41.98,40.94,41.22,935700,30.3278465839342,30.3785015412445,29.6259136040627,29.8285334333039,1293042.25050959,0.0,1.0
2013-06-19,41.4,42.2,41.31,41.74,1100800,29.9587890378162,30.5377028356484,29.8936612355601,30.2048274018949,1521193.66181571,0.0,1.0
2013-06-20,38.67,40.85,38.23,40.76,1845600,27.9832457027138,29.5607858018065,27.6648431139061,29.4956579995504,2550431.52457038,0.0,1.0
2013-06-21,37.82,38.97,36.09,38.87,4786500,27.3681497925171,28.2003383769009,26.116248704705,28.1279741521719,6614456.27024065,0.0,1.0
2013-06-24,36.9,37.06,35.87,37.06,2301800,26.7023989250101,26.8181816845765,25.9570474103011,26.8181816845765,3180853.53449074,0.0,1.0
2013-06-25,38.02,39.24,37.715,37.78,1459700,27.5128782419752,28.3957217836692,27.2921673565516,27.3392041026255,2017156.96598146,0.0,1.0
2013-06-26,38.07,38.69,37.86,38.1,1056000,27.5490603543397,27.9977185476596,27.3970954824087,27.5707696217584,1459284.61743949,0.0,1.0
2013-06-27,38.97,39.059,38.15,38.45,1010700,28.2003383769009,28.2647425369097,27.6069517341229,27.82404440831,1396684.62390728,0.0,1.0
2013-06-28,38.74,38.95,38.19,38.95,2398800,28.0339006600241,28.1858655319551,27.6358974240145,28.1858655319551,3314897.67075176,0.0,1.0
2013-07-01,39.27,39.91,38.83,38.83,1464200,28.417431051088,28.8805620893537,28.0990284622802,28.0990284622802,2023375.50838532,0.0,1.0
2013-07-02,38.78,39.64,38.345,39.26,1840300,28.0628463499157,28.6851786825853,27.7480619723445,28.4101946286151,2543107.46351695,0.0,1.0
2013-07-03,39.25,39.69,38.47,38.47,1199100,28.4029582061422,28.7213607949499,27.8385172532558,27.8385172532558,1657034.26588228,0.0,1.0
2013-07-05,39.56,39.63,38.63,39.57,815700,28.6272873028021,28.6779422601124,27.9543000128222,28.634523725275,1127214.45307329,0.0,1.0
2013-07-08,39.27,40.23,39.14,39.65,1100400,28.417431051088,29.1121276084866,28.3233575589402,28.6924151050582,1520640.90249092,0.0,1.0
2013-07-09,39.73,39.9,39.1,39.53,1477200,28.7503064848415,28.8733256668808,28.2944118690486,28.6055780353834,2041340.18644092,0.0,1.0
2013-07-10,39.82,39.94,39.13,39.89,804500,28.8154342870976,28.9022713567724,28.3161211364673,28.8660892444079,1111737.19197923,0.0,1.0
2013-07-11,41.91,42.16,40.542,40.6,1379800,30.3278465839342,30.5087571457568,29.3379039896411,29.379875239984,1906743.29085512,0.0,1.0
2013-07-12,42.29,42.63,41.67,42.02,996100,30.6028306379045,30.8488690019832,30.1541724445845,30.4074472311361,1376508.90855253,0.0,1.0
2013-07-15,41.58,42.75,41.38,42.39,998700,30.0890446423284,30.935706071658,29.9443161928704,30.6751948626335,1380101.84416366,0.0,1.0
2013-07-16,41.12,41.84,40.96,41.59,851000,29.7561692085749,30.2771916266239,29.6403864490085,30.0962810648013,1175995.4634858,0.0,1.0
2013-07-17,41.05,41.38,40.24,41.34,862000,29.7055142512646,29.9443161928704,29.1193640309595,29.9153705029788,1191196.34491746,0.0,1.0
2013-07-18,41.06,41.61,40.82,41.05,910500,29.7127506737375,30.1107539097471,29.5390765343878,29.7055142512646,1258218.41304797,0.0,1.0
2013-07-19,41.44,41.625,40.91,41.06,1110300,29.9877347277078,30.1216085434565,29.604204336644,29.7127506737375,1534321.69577942,0.0,1.0
2013-07-22,42.41,42.43,41.81,41.84,1236100,30.6896677075793,30.7041405525251,30.2554823592052,30.2771916266239,1708164.50342515,0.0,1.0
2013-07-23,42.39,42.73,42.02,42.46,822900,30.6751948626335,30.9212332267122,30.4074472311361,30.7258498199438,1137164.12091947,0.0,1.0
2013-07-24,41.65,42.78,41.39,42.53,1018400,30.1396995996387,30.9574153390767,29.9515526153433,30.7765047772542,1407325.24090945,0.0,1.0
2013-07-25,41.41,41.65,37.92,37.92,3255100,29.9660254602891,30.1396995996387,27.4405140172461,27.4405140172461,4498217.19529099,0.0,1.0
2013-07-26,41.65,42.18,41.015,41.12,1124500,30.1396995996387,30.5232299907026,29.6801867726094,29.7561692085749,1553944.65180938,0.0,1.0
2013-07-29,40.96,41.97,40.86,41.49,897300,29.6403864490085,30.3712651187716,29.5680222242794,30.0239168400723,1239977.35532998,0.0,1.0
2013-07-30,41.1,41.79,40.88,41.38,661100,29.7416963636291,30.2410095142594,29.5824950692253,29.9443161928704,913572.974042848,0.0,1.0
2013-07-31,41.31,41.76,40.71,41.27,947000,29.8936612355601,30.2193002468407,29.4594758871859,29.8647155456684,1308657.70143484,0.0,1.0
2013-08-01,41.88,42.15,41.58,41.74,1714500,30.3061373165155,30.5015207232839,30.0890446423284,30.2048274018949,2369264.65587122,0.0,1.0
2013-08-02,42.5,42.62,41.7,42.6,931500,30.7547955098354,30.8416325795103,30.1758817120033,30.8271597345645,1287238.27759933,0.0,1.0
2013-08-05,41.75,42.505,41.6,42.25,859500,30.2120638243678,30.7584137210719,30.1035174872742,30.5738849480129,1187741.59913754,0.0,1.0
2013-08-06,40.0,41.85,39.92,41.75,1401200,28.9456898916098,30.2844280490968,28.8877985118266,30.2120638243678,1936315.91473127,0.0,1.0
2013-08-07,38.8,40.06,38.69,39.93,1319900,28.0773191948615,28.9891084264473,27.9977185476596,28.8950349342995,1823967.58196817,0.0,1.0
2013-08-08,38.6,39.3,38.44,38.97,1093500,27.9325907454035,28.4391403185067,27.816807985837,28.2003383769009,1511105.80413834,0.0,1.0
2013-08-09,38.25,38.61,37.6532,38.52,1063400,27.6793159588519,27.9398271678764,27.2474462656691,27.8746993656203,1469510.66494806,0.0,1.0
2013-08-12,37.9,38.5,37.79,38.09,882000,27.4260411723003,27.8602265206745,27.3464405250984,27.5635331992855,1218834.31115685,0.0,1.0
2013-08-13,37.3,37.99,36.91,37.93,2163700,26.9918558239262,27.4911689745564,26.709635347483,27.447750439719,2990013.37760779,0.0,1.0
2013-08-14,37.01,37.6,36.97,37.31,1414700,26.781999572212,27.2089484981132,26.7530538823204,26.9990922463991,1954971.54194285,0.0,1.0
2013-08-15,37.85,37.94,35.8,36.3,2304100,27.3898590599358,27.4549868621919,25.9063924529908,26.2682135766359,3184031.90060827,0.0,1.0
2013-08-16,37.98,38.56,37.67,37.93,1487300,27.4839325520835,27.9036450555119,27.2596034554236,27.447750439719,2055297.35939182,0.0,1.0
2013-08-19,37.47,38.21,37.41,37.83,1453400,27.1148750059655,27.6503702689603,27.0714564711281,27.37538621499,2008451.00661606,0.0,1.0
2013-08-20,38.42,38.54,37.35,37.85,909500,27.8023351408912,27.8891722105661,27.0280379362907,27.3898590599358,1256836.514736,0.0,1.0
2013-08-21,38.82,39.55,38.2,38.3,1515600,28.0917920398073,28.6200508803292,27.6431338464874,27.7154980712164,2094405.08162055,0.0,1.0
2013-08-22,38.75,39.37,38.61,39.0,504000,28.041137082497,28.489795275817,27.9398271678764,28.2220476443196,696476.749232485,0.0,1.0
2013-08-23,37.89,38.74,37.6,38.74,1019800,27.4188047498274,28.0339006600241,27.2089484981132,28.0339006600241,1409259.89854621,0.0,1.0
2013-08-26,38.23,38.57,37.63,38.03,613700,27.6648431139061,27.9108814779848,27.230657765532,27.5201146644481,848070.994055507,0.0,1.0
2013-08-27,36.95,37.79,36.9,37.63,630000,26.8109452621036,27.4204498363977,26.7746652279194,27.3043537270084,868246.149937257,0.1,1.0
2013-08-28,36.97,37.39,36.552,36.93,549400,26.8254572757773,27.1302095629243,26.5221561899976,26.7964332484299,757165.769484966,0.0,1.0
2013-08-29,37.46,38.04,36.8,36.8,577700,27.1810016107822,27.6018500073186,26.7021051595511,26.7021051595511,796167.937807544,0.0,1.0
2013-08-30,36.84,37.6,36.72,37.46,599700,26.7311291868984,27.2825857064979,26.6440571048564,27.1810016107822,826487.644630752,0.0,1.0
2013-09-03,36.79,37.79,36.36,37.31,1598800,26.6948491527143,27.4204498363977,26.3828408587304,27.0721615082297,2203415.78495188,0.0,1.0
2013-09-04,36.72,37.2,36.41,36.79,1535000,26.6440571048564,26.9923454330245,26.4191208929145,26.6948491527143,2115488.63516459,0.0,1.0
2013-09-05,37.09,37.34,36.49,36.69,1128200,26.9125293578193,27.0939295287402,26.4771689476092,26.6222890843459,1554849.69263367,0.0,1.0
2013-09-06,37.84,38.29,37.224,37.46,1601000,27.4567298705819,27.7832501782394,27.0097598494329,27.1810016107822,2206447.7556342,0.0,1.0
2013-09-09,39.81,39.94,37.8,38.11,1523500,28.8861632174383,28.9804913063171,27.4277058432345,27.6526420551764,2099639.697507,0.0,1.0
2013-09-10,40.89,41.0,39.8413,40.0,1700500,29.6698119558164,29.7496280310216,28.9088745188376,29.0240273473381,2343575.52058461,0.0,1.0
2013-09-11,40.74,41.21,40.22,40.79,964100,29.5609718532639,29.9020041745951,29.1836594977485,29.5972518874481,1328692.2431024,0.0,1.0
2013-09-12,40.89,41.34,40.66,40.66,1134800,29.6698119558164,29.996332263474,29.5029237985692,29.5029237985692,1563945.60468063,0.0,1.0
2013-09-13,40.83,41.1,40.48,40.86,784000,29.6262759147954,29.8221880993899,29.3723156755062,29.6480439353059,1080484.0976997,0.0,1.0
2013-09-16,41.4,41.93,41.2,41.69,916400,30.039868304495,30.4244366668472,29.8947481677583,30.2502925027632,1262953.60603572,0.0,1.0
2013-09-17,41.62,41.7,41.19,41.31,784000,30.1995004549053,30.2575485096,29.8874921609214,29.9745642429635,1080484.0976997,0.0,1.0
2013-09-18,43.23,43.29,41.1748,41.49,1050300,31.3677175556357,31.4112535966567,29.8764630305295,30.1051723660265,1447490.36710968,0.0,1.0
2013-09-19,42.15,43.69,42.12,43.16,873900,30.5840688172576,31.7014938701301,30.5623007967471,31.3169255077778,1204381.44512725,0.0,1.0
2013-09-20,41.2,43.13,41.175,42.71,1493500,29.8947481677583,31.2951574872673,29.8766081506662,30.9904052001203,2058294.64274808,0.0,1.0
2013-09-23,40.77,41.35,40.5,41.12,801800,29.5827398737744,30.0035882703108,29.3868276891799,29.8367001130636,1105015.49685666,0.0,1.0
2013-09-24,40.9,41.59,40.35,40.67,720400,29.6770679626532,30.1777324343948,29.2779875866274,29.5101798054061,992832.581610795,0.0,1.0
2013-09-25,40.89,41.42,40.45,41.02,479900,29.6698119558164,30.0543803181686,29.3505476549957,29.7641400446953,661383.059293476,0.0,1.0
2013-09-26,40.9,41.35,40.56,41.04,724200,29.6770679626532,30.0035882703108,29.4303637302009,29.7786520583689,998069.621880258,0.0,1.0
2013-09-27,41.6,41.8,40.49,40.54,973600,30.1849884412317,30.3301085779684,29.379571682343,29.4158517165272,1341784.84377605,0.0,1.0
2013-09-30,41.63,41.71,40.75,40.95,1198000,30.2067564617422,30.2648045164368,29.5682278601007,29.7133479968374,1651045.85337275,0.0,1.0
2013-10-01,42.65,42.79,41.6,41.6,2067600,30.9468691590993,31.048453254815,30.1849884412317,30.1849884412317,2849501.17398456,0.0,1.0
2013-10-02,42.74,42.75,41.73,42.15,1135900,31.0121732206308,31.0194292274676,30.2793165301105,30.5840688172576,1565461.59002179,0.0,1.0
2013-10-03,42.46,42.73,41.72,42.51,1672100,30.8090050291994,31.004917213794,30.2720605232737,30.8452850633836,2304435.53541284,0.0,1.0
2013-10-04,42.53,42.94,42.13,42.33,1105500,30.8597970770573,31.1572933573675,30.5695568035839,30.7146769403206,1523565.26786609,0.0,1.0
2013-10-07,41.28,42.035,41.27,41.86,1742000,29.952796222453,30.500624738634,29.9455402156161,30.3736446189894,2400769.51300111,0.0,1.0
2013-10-08,39.62,41.26,39.58,41.13,1718100,28.7482990875384,29.9382842087793,28.7192750601911,29.8439561199004,2367831.28604318,0.0,1.0
2013-10-09,39.25,39.91,38.76,39.91,1509700,28.4798268345756,28.9587232858066,28.1242824995707,28.9587232858066,2080620.9723179,0.0,1.0
2013-10-10,40.0,40.07,39.25,39.74,946300,29.0240273473381,29.074819395196,28.4798268345756,28.8353711695804,1304160.84394544,0.0,1.0
2013-10-11,40.74,40.77,39.69,40.01,1112600,29.5609718532639,29.5827398737744,28.7990911353963,29.031283354175,1533350.26415903,0.0,1.0
2013-10-14,40.04,40.55,39.61,40.34,1391500,29.0530513746855,29.423107723364,28.7410430807016,29.2707315797905,1917721.45656777,0.0,1.0
2013-10-15,38.51,40.0,38.41,39.92,2272800,27.9428823286498,29.0240273473381,27.8703222602814,28.9659792926435,3132301.34853555,0.0,1.0
2013-10-16,38.25,38.7,37.75,38.65,2385100,27.7542261508921,28.0807464585497,27.3914258090504,28.0444664243655,3287069.6701831,0.0,1.0
2013-10-17,38.44,38.81,37.91,38.02,2158700,27.892090280792,28.1605625337548,27.5075219184397,27.5873379936449,2975052.32360247,0.0,1.0
2013-10-18,39.03,39.07,38.495,38.78,1505200,28.3201946841652,28.3492187115125,27.9319983183945,28.1387945132443,2074419.21410406,0.0,1.0
2013-10-21,38.86,39.22,38.29,38.86,1532100,28.196842567939,28.458058814065,27.7832501782394,28.196842567939,2111491.94653789,0.0,1.0
2013-10-22,40.73,40.825,39.1101,39.19,1635000,29.5537158464271,29.622647911377,28.3783152989282,28.4362907935545,2253305.48436097,0.0,1.0
2013-10-23,40.35,40.85,40.17,40.36,1888100,29.2779875866274,29.6407879284691,29.1473794635643,29.2852435934642,2602119.92967704,0.0,1.0
2013-10-24,42.7,44.01,41.96,44.01,2869900,30.9831491932835,31.9336860889088,30.4462046873577,31.9336860889088,3955205.75508719,0.0,1.0
2013-10-25,43.41,43.41,42.3545,42.7,1300900,31.4983256786987,31.4983256786987,30.7324541570708,30.9831491932835,1792859.39119584,0.0,1.0
2013-10-28,43.06,43.73,42.625,43.25,1931800,31.2443654394095,31.7305178974774,30.9287291420072,31.3822295693094,2662345.89277586,0.0,1.0
2013-10-29,43.48,43.49,43.03,43.09,1111500,31.5491177265566,31.5563737333934,31.222597418899,31.26613345992,1531834.27881787,0.0,1.0
2013-10-30,43.5,43.73,43.16,43.49,1174800,31.5636297402302,31.7305178974774,31.3169255077778,31.5563737333934,1619072.34435919,0.0,1.0
2013-10-31,43.08,43.72,42.87,43.59,1187600,31.2588774530832,31.7232618906406,31.1065013095096,31.6289338017617,1636712.90105633,0.0,1.0
2013-11-01,42.49,43.33,41.92,43.07,1132100,30.8307730497099,31.440277624004,30.4171806600104,31.2516214462463,1560224.54975233,0.0,1.0
2013-11-04,42.82,42.919,42.16,42.69,828200,31.0702212753255,31.1420557430101,30.5913248240944,30.9758931864466,1141399.1450445,0.0,1.0
2013-11-05,42.09,42.81,41.86,42.55,793000,30.5405327762366,31.0629652684886,30.3736446189894,30.8743090907309,1092887.61412737,0.0,1.0
2013-11-06,41.85,42.22,41.61,42.19,780700,30.3663886121525,30.6348608651154,30.1922444480685,30.6130928446049,1075936.14167622,0.0,1.0
2013-11-07,41.08,42.205,40.94,42.02,951600,29.8076760857163,30.6239768548602,29.7060919900006,30.4897407283787,1311465.13695285,0.0,1.0
2013-11-08,40.83,41.33,40.11,40.88,1103700,29.6262759147954,29.9890762566371,29.1038434225433,29.6625559489796,1521084.56458056,0.0,1.0
2013-11-11,40.6,41.14,40.32,40.84,708000,29.4593877575482,29.8512121267373,29.2562195661168,29.6335319216322,975743.292310442,0.0,1.0
2013-11-12,40.58,40.75,40.36,40.54,1044100,29.4448757438745,29.5682278601007,29.2852435934642,29.4158517165272,1438945.72245951,0.0,1.0
2013-11-13,41.37,41.39,40.21,40.4,1298800,30.0181002839845,30.0326122976581,29.1764034909117,29.3142676208115,1789965.23736271,0.0,1.0
2013-11-14,42.28,42.33,41.17,41.38,1192500,30.6783969061364,30.7146769403206,29.8729801472478,30.0253562908213,1643465.92666695,0.0,1.0
2013-11-15,42.24,42.55,42.1,42.26,754100,30.6493728787891,30.8743090907309,30.5477887830734,30.6638848924627,1039276.85978998,0.0,1.0
2013-11-18,41.72,42.88,41.64,42.26,1261600,30.2720605232737,31.1137573163465,30.214012468579,30.6638848924627,1738697.36946165,0.0,1.0
2013-11-19,41.89,42.515,41.72,41.86,677400,30.3954126394999,30.848913066802,30.2720605232737,30.3736446189894,933571.336456345,0.0,1.0
2013-11-20,41.88,43.1,41.74,41.8,1614600,30.388156632663,31.2733894667568,30.2865725369474,30.3301085779684,2225190.84712492,0.0,1.0
2013-11-21,43.25,43.45,41.9,41.99,826000,31.3822295693094,31.5273497060461,30.4026686463367,30.4679727078682,1138367.17436218,0.0,1.0
2013-11-22,42.7,43.5,42.46,43.4,1018600,30.9831491932835,31.5636297402302,30.8090050291994,31.4910696718619,1403802.42591443,0.0,1.0
2013-11-25,42.69,42.92,42.13,42.76,679800,30.9758931864466,31.1427813436938,30.5695568035839,31.0266852343045,936878.94083706,0.0,1.0
2013-11-26,43.75,43.91,42.43,42.55,1101400,31.8175899795194,31.9339514514445,30.8576078361374,30.9448789400812,1514453.16980378,0.1,1.0
2013-11-27,44.07,44.49,43.7,43.95,1433400,32.0503129233696,32.355761787173,31.7812270195428,31.9630418194258,1970961.66115556,0.0,1.0
2013-11-29,43.6,44.04,43.5,44.04,343600,31.7085010995897,32.0284951473837,31.6357751796365,32.0284951473837,472458.788037567,0.0,1.0
2013-12-02,42.42,43.55,42.3,43.49,1066400,30.850335244142,31.6721381396131,30.7630641401982,31.6285025876411,1466327.27463115,0.0,1.0
2013-12-03,42.15,42.57,41.655,42.41,752100,30.6539752602684,30.9594241240718,30.2939819565002,30.8430626521467,1034156.73598095,0.0,1.0
2013-12-04,41.75,41.95,40.93,41.65,948300,30.3630715804557,30.5085234203621,29.7667190368396,30.2903456605025,1303936.75406294,0.0,1.0
2013-12-05,41.79,41.86,41.4,41.74,624800,30.392161948437,30.4430700924042,30.1085308606195,30.3557989884604,859115.98011022,0.0,1.0
2013-12-06,42.34,42.9,41.68,42.52,949300,30.7921545081795,31.1994196599173,30.3121634364885,30.9230611640952,1305311.7796393,0.0,1.0
2013-12-09,42.65,43.0354,41.95,42.33,1034500,31.0176048600344,31.297890555534,30.5085234203621,30.7848819161842,1422463.95874524,0.0,1.0
2013-12-10,42.94,43.68,42.43,42.43,1146100,31.2285100278986,31.7666818355522,30.8576078361374,30.8576078361374,1575916.8130671,0.0,1.0
2013-12-11,42.37,43.09,42.3,43.02,979800,30.8139722841654,31.3375989078284,30.7630641401982,31.2866907638612,1347250.0597183,0.0,1.0
2013-12-12,42.46,42.58,42.18,42.3,656900,30.8794256121233,30.9666967160671,30.6757930362544,30.7630641401982,903254.301111403,0.0,1.0
2013-12-13,42.51,42.86,42.09,42.54,779200,30.9157885720999,31.1703292919361,30.6103397082965,30.9376063480859,1071419.92910033,0.0,1.0
2013-12-16,42.7,43.095,42.59,42.72,587900,31.053967820011,31.3412352038261,30.9739693080625,31.0685130040016,808377.536342507,0.0,1.0
2013-12-17,42.1,42.69,41.79,42.51,885400,30.6176123002918,31.0466952280156,30.392161948437,30.9157885720999,1217447.64530985,0.0,1.0
2013-12-18,43.51,43.52,41.93,42.28,1188700,31.6430477716318,31.6503203636271,30.4939782363714,30.7485189562076,1634492.90262007,0.0,1.0
2013-12-19,43.27,43.66,43.035,43.51,629200,31.4685055637441,31.7521366515616,31.2975996518541,31.6430477716318,865166.09264621,0.0,1.0
2013-12-20,44.06,44.1,43.27,43.39,1600000,32.0430403313743,32.0721306993556,31.4685055637441,31.555776667688,2200040.92217726,0.0,1.0
2013-12-23,44.99,45.02,44.03,44.25,920500,32.719391386939,32.7412091629249,32.0212225553884,32.1812195792854,1265711.04304011,0.0,1.0
2013-12-24,45.26,45.44,44.82,44.9,481500,32.9157513708126,33.0466580267283,32.5957573230185,32.6539380589811,662074.81501772,0.0,1.0
2013-12-26,45.23,45.53,44.93,45.3,552100,32.8939335948266,33.1121113546862,32.675755834967,32.9448417387938,759151.620708792,0.0,1.0
2013-12-27,44.91,45.55,44.7,45.35,391900,32.6612106509764,33.1266565386768,32.5084862190747,32.9812046987704,538872.523375794,0.0,1.0
2013-12-30,45.53,45.595,44.9,44.9,604000,33.1121113546862,33.1593832026557,32.6539380589811,32.6539380589811,830515.448121916,0.0,1.0
2013-12-31,45.7,46.08,45.56,45.78,598500,33.2357454186066,33.5121039144287,33.1339291306721,33.2939261545691,822952.807451932,0.0,1.0
2014-01-02,45.43,46.04,45.2,45.5,1022000,33.039385434733,33.4830135464474,32.8721158188406,33.0902935787002,1405276.13904073,0.0,1.0
2014-01-03,45.58,45.89,45.24,45.59,774200,33.1484743146628,33.3739246665176,32.9012061868219,33.1557469066581,1064544.80121852,0.0,1.0
2014-01-06,44.95,45.81,44.735,45.46,813100,32.6903010189577,33.3157439305551,32.5339402910583,33.0612032107189,1118033.29613896,0.0,1.0
2014-01-07,45.34,45.85,44.76,45.09,682300,32.9739321067751,33.3448342985364,32.5521217710466,32.7921173068921,938179.950750967,0.0,1.0
2014-01-08,45.55,46.1,44.95,45.17,682100,33.1266565386768,33.5266490984193,32.6903010189577,32.8502980428547,937904.945635695,0.0,1.0
2014-01-09,45.85,45.91,45.16,45.6,491000,33.3448342985364,33.3884698505083,32.8430254508594,33.1630194986534,675137.557993147,0.0,1.0
2014-01-10,46.79,46.85,45.89,45.89,686300,34.0284579460963,34.0720934980682,33.3739246665176,33.3739246665176,943680.053056411,0.0,1.0
2014-01-13,46.34,46.8,46.25,46.52,2051100,33.701191306307,34.0357305380916,33.6357379783491,33.8320979622227,2820314.95967361,0.0,1.0
2014-01-14,47.65,47.66,46.28,46.36,1239500,34.6539008576937,34.6611734496891,33.6575557543351,33.7157364902976,1704344.2018992,0.0,1.0
2014-01-15,47.83,47.92,47.29,47.67,1190100,34.7848075136095,34.8502608415673,34.3920875458623,34.6684460416844,1636417.93842697,0.0,1.0
2014-01-16,47.14,47.85,46.92,47.55,1931700,34.2829986659325,34.7993526976001,34.1230016420355,34.5811749377405,2656136.90585614,0.0,1.0
2014-01-17,46.56,47.27,46.32,47.22,2455400,33.861188330204,34.3775423618716,33.6866461223163,34.341179401895,3376237.80019628,0.0,1.0
2014-01-21,47.15,47.17,46.2,46.88,1083400,34.2902712579278,34.3048164419184,33.5993750183725,34.0939112740542,1489702.70942928,0.0,1.0
2014-01-22,47.75,47.79,46.88,47.2,1181000,34.7266267776469,34.7557171456282,34.0939112740542,34.3266342179044,1623905.20568209,0.0,1.0
2014-01-23,47.59,47.65,46.89,47.51,1261500,34.6102653057218,34.6539008576937,34.1011838660495,34.5520845697593,1734594.76457914,0.0,1.0
2014-01-24,45.64,47.3072,45.435,47.21,1463900,33.1921098666347,34.4045964040942,33.0430217307306,34.3339068098997,2012899.94123456,0.0,1.0
2014-01-27,45.33,46.01,44.72,45.69,1770100,32.9666595147798,33.4611957704615,32.5230314030653,33.2284728266113,2433932.77271623,0.0,1.0
2014-01-28,46.39,46.4,45.39,45.39,1107200,33.7375542662836,33.7448268582789,33.0102950667517,33.0102950667517,1522428.31814667,0.0,1.0
2014-01-29,45.65,46.51,45.55,45.93,1552100,33.19938245863,33.8248253702274,33.1266565386768,33.4030150344989,2134177.19706958,0.0,1.0
2014-01-30,43.21,43.74,41.53,43.28,4031700,31.4248700117722,31.8103173875241,30.2030745565587,31.4757781557395,5543690.6162138,0.0,1.0
2014-01-31,45.06,45.47,42.832,43.62,2347400,32.7702995309062,33.0684758027143,31.1499660343492,31.7230462835803,3227735.03794932,0.0,1.0
2014-02-03,42.45,45.17,42.22,44.7,2420100,30.872153020128,32.8502980428547,30.7048834042357,32.5084862190747,3327699.39735075,0.0,1.0
2014-02-04,43.13,43.58,42.28,42.62,2089800,31.3666892758097,31.693955915599,30.7485189562076,30.9957870840484,2873528.44947878,0.0,1.0
2014-02-05,43.36,43.57,42.38,42.95,1532000,31.533958891702,31.6866833236037,30.8212448761608,31.2357826198939,2106539.18298473,0.0,1.0
2014-02-06,44.43,44.51,43.39,43.44,1285300,32.3121262352011,32.3703069711637,31.555776667688,31.5921396276645,1767320.37329652,0.0,1.0
2014-02-07,44.98,45.38,44.43,44.81,1746200,32.7121187949436,33.0030224747564,32.3121262352011,32.5884847310232,2401069.66144121,0.0,1.0
2014-02-10,44.06,45.02,44.04,44.97,1092400,32.0430403313743,32.7412091629249,32.0284951473837,32.7048462029483,1502077.93961653,0.0,1.0
2014-02-11,44.82,45.08,44.26,44.26,969300,32.5957573230185,32.7848447148968,32.1884921712807,32.1884921712807,1332812.29116651,0.0,1.0
2014-02-12,45.52,45.56,44.77,44.98,1556900,33.1048387626908,33.1339291306721,32.5593943630419,32.7121187949436,2140777.31983612,0.0,1.0
2014-02-13,45.16,45.49,45.06,45.08,990700,32.8430254508594,33.0830209867049,32.7702995309062,32.7848447148968,1362237.83850063,0.0,1.0
2014-02-14,45.88,45.89,45.01,45.12,998000,33.3666520745223,33.3739246665176,32.7339365709296,32.8139350828781,1372275.52520807,0.0,1.0
2014-02-18,45.85,46.42,45.37,45.92,1220800,33.3448342985364,33.7593720422695,32.9957498827611,33.3957424425036,1678631.22362125,0.0,1.0
2014-02-19,45.61,46.01,45.55,45.55,1650200,33.1702920906487,33.4611957704615,33.1266565386768,33.1266565386768,2269067.20611058,0.0,1.0
2014-02-20,45.53,45.9399,45.4,45.57,1233400,33.1121113546862,33.4102149005743,33.017567658747,33.1412017226674,1695956.5458834,0.0,1.0
2014-02-21,44.98,45.64,44.91,45.54,924100,32.7121187949436,33.1921098666347,32.6612106509764,33.1193839466815,1270661.13511501,0.0,1.0
2014-02-24,44.73,45.52,44.73,44.97,859100,32.5303039950607,33.1048387626908,32.5303039950607,32.7048462029483,1181284.47265155,0.0,1.0
2014-02-25,44.81,45.08,44.643,44.73,1216200,32.5884847310232,32.7848447148968,32.4670324447014,32.5303039950607,1672306.10596999,0.0,1.0
2014-02-26,46.53,46.675,44.66,45.51,1545900,33.9266416581619,34.0323662023362,32.5631596057062,33.1829241750042,2120184.12328458,0.12,1.0
2014-02-27,47.08,47.17,45.8,45.8,1498200,34.3276657912371,34.3932879221039,33.394373263353,33.394373263353,2054764.12025678,0.0,1.0
2014-02-28,46.74,47.45,46.44,47.15,1451600,34.0797599635178,34.5974456625786,33.861019527295,34.3787052263557,1990852.75461537,0.0,1.0
2014-03-03,45.97,46.225,45.3,46.02,953400,33.5183261772126,33.704255548002,33.0298058696482,33.554782916583,1307577.16743613,0.0,1.0
2014-03-04,46.84,46.875,46.17,46.51,923000,34.1526734422588,34.1781931598181,33.6641531346945,33.9120589624137,1265883.91603058,0.0,1.0
2014-03-05,46.83,47.38,46.71,46.93,696800,34.1453820943847,34.5464062274599,34.0578859198956,34.2182955731256,955653.209848434,0.0,1.0
2014-03-06,47.01,47.28,46.79,46.88,658500,34.2766263561184,34.473492748719,34.1162167028883,34.1818388337552,903125.199031565,0.0,1.0
2014-03-07,46.58,47.49,46.49,47.25,1077900,33.9630983975323,34.6266110540749,33.8974762666655,34.4516187050967,1478327.48980429,0.0,1.0
2014-03-10,45.67,46.43,45.635,46.31,831400,33.2995857409897,33.8537281794209,33.2740660234304,33.7662320049318,1140255.56640067,0.0,1.0
2014-03-11,45.17,46.2,45.1,45.76,950200,32.935018347285,33.6860271783167,32.8839789121663,33.3652078718566,1303188.40413029,0.0,1.0
2014-03-12,44.69,45.03,44.29,44.82,1470900,32.5850336493285,32.8329394770477,32.2933797343647,32.6798211716917,2017322.48330376,0.0,1.0
2014-03-13,42.75,44.97,42.65,44.86,1728900,31.1705121617541,32.7891913898031,31.0975986830132,32.7089865631881,2371166.52483777,0.0,1.0
2014-03-14,43.28,43.38,42.6,42.83,1397900,31.5569535990811,31.6298670778221,31.0611419436427,31.2288429447469,1917203.8203891,0.0,1.0
2014-03-17,43.73,44.14,43.365,43.54,727100,31.8850642534154,32.1840095162533,31.6189300560109,31.7465286438076,997209.312400684,0.0,1.0
2014-03-18,44.27,44.5,43.64,43.82,855400,32.2787970386165,32.4464980397207,31.8194421225485,31.9506863842822,1173171.29119453,0.0,1.0
2014-03-19,44.16,45.27,43.97,44.43,1066500,32.1985922120015,33.007931826026,32.0600566023937,32.395458604602,1462692.5205272,0.0,1.0
2014-03-20,43.16,44.28,43.01,44.07,1007200,31.469457424592,32.2860883864906,31.3600872064806,32.1329700811346,1381363.25051571,0.0,1.0
2014-03-21,42.33,43.74,42.29,43.32,4617600,30.8642755510422,31.8923556012895,30.8351101595458,31.5861189905775,6332985.45033887,0.0,1.0
2014-03-24,41.0,42.91,40.85,42.49,2615600,29.8945262837876,31.2871737277396,29.7851560656762,30.9809371170277,3587265.40711763,0.0,1.0
2014-03-25,42.06,42.36,41.07,41.11,3209200,30.6674091584416,30.8861495946644,29.9455657189062,29.9747311104026,4401381.00035246,0.0,1.0
2014-03-26,40.77,42.41,40.71,42.28,1956100,29.7268252826834,30.9226063340349,29.6830771954388,30.8278188116717,2682768.71955299,0.0,1.0
2014-03-27,40.2,40.93,39.83,40.74,2150500,29.31121845386,29.8434868486689,29.0414385825185,29.7049512390611,2949386.09038327,0.0,1.0
2014-03-28,41.79,41.96,40.105,40.3,2091000,30.4705427658411,30.5944956797007,29.2419506490561,29.384131932601,2867782.52266515,0.0,1.0
2014-03-31,42.08,42.4,41.34,41.97,1446500,30.6819918541898,30.9153149861608,30.1424321115068,30.6017870275748,1983858.16309667,0.0,1.0
2014-04-01,42.53,42.93,42.05,42.19,1734700,31.010102508524,31.3017564234878,30.6601178105675,30.7621966808048,2379121.15832962,0.0,1.0
2014-04-02,42.48,42.81,42.21,42.49,1433800,30.9736457691536,31.2142602489987,30.776779376553,30.9809371170277,1966440.25872658,0.0,1.0
2014-04-03,42.08,42.785,42.025,42.48,1594400,30.6819918541898,31.1960318793135,30.6418894408823,30.9736457691536,2186701.31713884,0.0,1.0
2014-04-04,42.09,43.51,41.72,42.47,1690900,30.6892832020639,31.7246546001853,30.4195033307224,30.9663544212795,2319049.96058082,0.0,1.0
2014-04-07,40.62,42.25,40.35,41.94,1410700,29.617455064572,30.8059447680494,29.4205886719714,30.5799129839525,1934758.87361249,0.0,1.0
2014-04-08,41.07,41.16,40.09,40.57,1463400,29.9455657189062,30.0111878497731,29.231013627245,29.5809983252015,2007036.31930569,0.0,1.0
2014-04-09,42.0,42.32,41.16,41.89,1510500,30.623661071197,30.8569842031681,30.0111878497731,30.543456244582,2071633.42921364,0.0,1.0
2014-04-10,40.94,42.0,40.58,41.87,1399900,29.850778196543,30.623661071197,29.5882896730756,30.5288735488338,1919946.79745526,0.0,1.0
2014-04-11,40.45,41.07,40.2252,40.5,929400,29.4935021507124,29.9455657189062,29.3295926505027,29.5299588900829,1274661.44264227,0.0,1.0
2014-04-14,40.29,40.83,39.97,40.77,1055900,29.3768405847269,29.770573369928,29.1435174527558,29.7268252826834,1448154.74207658,0.0,1.0
2014-04-15,40.25,40.8,39.63,40.42,1443900,29.3476751932305,29.7486993263057,28.8956116250366,29.4716281070901,1980292.29291067,0.0,1.0
2014-04-16,40.86,41.32,40.5501,40.57,1194500,29.7924474135503,30.1278494157586,29.5664885429321,29.5809983252015,1638243.05276113,0.0,1.0
2014-04-17,40.44,41.18,40.41,40.85,932500,29.4862108028383,30.0257705455213,29.464336759216,29.7851560656762,1278913.05709481,0.0,1.0
2014-04-21,40.77,40.91,40.12,40.53,1028200,29.7268252826834,29.8289041529207,29.2528876708673,29.5518329337051,1410164.50971033,0.0,1.0
2014-04-22,41.4,41.9,40.83,40.85,1171400,30.1861801987514,30.5507475924561,29.770573369928,29.7851560656762,1606561.66764704,0.0,1.0
2014-04-23,41.29,41.58,40.9,41.36,1066400,30.1059753721363,30.3174244604851,29.8216128050466,30.157014807255,1462555.3716739,0.0,1.0
2014-04-24,42.0,42.01,41.02,41.47,1348300,30.623661071197,30.6309524190711,29.9091089795358,30.23721963387,1849177.98914846,0.0,1.0
2014-04-25,40.34,41.54,39.76,41.52,2285000,29.4132973240973,30.2882590689887,28.9903991473999,30.2736763732405,3133851.2980822,0.0,1.0
2014-04-28,39.46,40.85,38.72,40.46,3267100,28.771658711177,29.7851560656762,28.232098968494,29.5007934985865,4480790.18641766,0.0,1.0
2014-04-29,40.11,40.24,39.15,39.61,1282700,29.2455963229932,29.3403838453564,28.5456269270801,28.8810289292884,1759208.34137857,0.0,1.0
2014-04-30,39.85,40.12,39.362,40.0,1797900,29.0560212782667,29.2528876708673,28.7002035020109,29.1653914963781,2465799.23362012,0.0,1.0
2014-05-01,39.56,42.14,38.57,42.14,4122600,28.844572189918,30.7257399414344,28.1227287503826,30.7257399414344,5654098.62646549,0.0,1.0
2014-05-02,40.82,41.1,39.5,39.5,2618400,29.7632820220539,29.9674397625285,28.8008241026734,28.8008241026734,3591105.57501025,0.0,1.0
2014-05-05,40.3,40.51,39.84,40.41,1357600,29.384131932601,29.537250237957,29.0487299303926,29.464336759216,1861932.83250608,0.0,1.0
2014-05-06,39.26,40.25,39.17,40.25,1310500,28.6258317536951,29.3476751932305,28.5602096228283,29.3476751932305,1797335.72259813,0.0,1.0
2014-05-07,38.96,39.41,38.54,39.23,2011300,28.4070913174723,28.7352019718065,28.1008547067603,28.6039577100728,2758474.88657887,0.0,1.0
2014-05-08,38.99,39.54,38.69,38.79,1766400,28.4289653610946,28.8299894941698,28.2102249248717,28.2831384036127,2422597.34482818,0.0,1.0
2014-05-09,39.54,39.58,38.767,39.08,1880900,28.8299894941698,28.8591548856662,28.2663683035023,28.4945874919614,2579632.78186556,0.0,1.0
2014-05-12,40.47,40.82,39.68,39.92,1266100,29.5080848464606,29.7632820220539,28.9320683644071,29.1070607133854,1736441.63172948,0.0,1.0
2014-05-13,39.89,40.74,39.86,40.47,858500,29.0851866697631,29.7049512390611,29.0633126261408,29.5080848464606,1177422.90564707,0.0,1.0
2014-05-14,38.74,39.87,38.65,39.81,1210500,28.2466816642422,29.0706039740149,28.1810595333754,29.0268558867703,1660186.86929037,0.0,1.0
2014-05-15,37.85,38.76,37.28,38.67,2510700,27.5977517034478,28.2612643599904,27.1821448746244,28.1956422291236,3443396.2599978,0.0,1.0
2014-05-16,38.34,38.41,37.87,38.02,2245600,27.9550277492784,28.0060671843971,27.612334399196,27.7217046173074,3079814.64987894,0.0,1.0
2014-05-19,38.96,39.7,38.18,38.43,1839700,28.4070913174723,28.9466510601553,27.8383661832929,28.0206498801453,2523127.45430276,0.0,1.0
2014-05-20,38.74,39.2,38.71,38.78,1768100,28.2466816642422,28.5820836664506,28.2248076206199,28.2758470557386,2424928.87533441,0.0,1.0
2014-05-21,39.01,39.56,38.79,38.84,1108900,28.4435480568428,28.844572189918,28.2831384036127,28.3195951429832,1520843.63432969,0.0,1.0
2014-05-22,39.89,40.25,38.95,39.17,1424600,29.0851866697631,29.3476751932305,28.3997999695982,28.5602096228283,1953822.56422227,0.0,1.0
2014-05-23,40.38,40.565,39.7401,39.78,1193200,29.4424627155937,29.5773526512645,28.9758893651304,29.0049818431481,1636460.11766813,0.0,1.0
2014-05-27,40.69,40.82,40.32,40.53,1184000,29.6684944996907,29.7632820220539,29.3987146283492,29.5518329337051,1623842.42316381,0.0,1.0
2014-05-28,39.91,40.66,39.86,40.45,1572600,29.1872655400004,29.7357608833981,29.1506991837739,29.5821821872467,2150337.30768597,0.12,1.0
2014-05-29,40.11,40.43,39.75,39.97,901000,29.3335309649065,29.5675556447561,29.0702532000756,29.2311451674722,1232006.81306439,0.0,1.0
2014-05-30,39.98,40.18,39.63,39.99,1278700,29.2384584387175,29.3847238636236,28.982493945132,29.2457717099628,1748465.1630027,0.0,1.0
2014-06-02,40.0,40.33,39.65,39.97,1095700,29.2530849812081,29.4944229323031,28.9971204876226,29.2311451674722,1498235.14436698,0.0,1.0
2014-06-03,39.97,40.51,39.75,40.1,1118300,29.2311451674722,29.6260618147185,29.0702532000756,29.3262176936612,1529137.86797992,0.0,1.0
2014-06-04,39.67,40.18,39.64,39.9,1546500,29.0117470301132,29.3847238636236,28.9898072163773,29.1799522687551,2114648.76404448,0.0,1.0
2014-06-05,39.94,40.46,39.3901,39.88,2826600,29.2092053537363,29.589495458492,28.8070485679572,29.1653257262645,3865028.25505861,0.0,1.0
2014-06-06,40.32,40.42,39.92,40.02,1637700,29.4871096610578,29.5602423735108,29.1945788112457,29.2677115236987,2239353.56021704,0.0,1.0
2014-06-09,40.75,41.15,40.16,40.25,1301900,29.8015803246058,30.0941111744179,29.370097321133,29.4359167623407,1780188.31290625,0.0,1.0
2014-06-10,40.64,40.875,40.28,40.69,1221000,29.7211343409075,29.8929962151721,29.4578565760766,29.757700697134,1669567.50138914,0.0,1.0
2014-06-11,40.53,40.54,39.93,40.48,1620800,29.6406883572091,29.6480016284544,29.201892082491,29.6041220009826,2216244.88636489,0.0,1.0
2014-06-12,40.21,40.63,39.945,40.52,2156100,29.4066636773595,29.7138210696622,29.212861989359,29.6333750859638,2948201.87530314,0.0,1.0
2014-06-13,39.8,40.36,39.69,40.32,1152400,29.1068195563021,29.516362746039,29.0263735726038,29.4871096610578,1575765.42882953,0.0,1.0
2014-06-16,39.64,40.07,39.41,39.65,1035500,28.9898072163773,29.3042778799252,28.8216019777353,28.9971204876226,1415919.03987589,0.0,1.0
2014-06-17,39.24,39.63,38.95,39.46,1795700,28.6972763665652,28.982493945132,28.4851915004514,28.8581683339618,2455399.15007738,0.0,1.0
2014-06-18,39.55,39.59,38.69,39.22,2234500,28.9239877751695,28.9532408601508,28.2950464480736,28.6826498240746,3055404.24394271,0.0,1.0
2014-06-19,40.53,40.54,39.35,39.6,2491400,29.6406883572091,29.6480016284544,28.7777223502635,28.9605541313961,3406683.43403843,0.0,1.0
2014-06-20,39.51,40.31,38.83,40.26,4744400,28.8947346901883,29.4797963898125,28.3974322455078,29.443230033586,6487384.15527491,0.0,1.0
2014-06-23,39.3,39.97,39.255,39.56,1120600,28.741155994037,29.2311451674722,28.7082462734331,28.9313010464148,1532282.83542725,0.0,1.0
2014-06-24,39.39,40.03,39.06,39.28,1167800,28.8069754352447,29.275024794944,28.5656374841497,28.7265294515464,1596823.03695516,0.0,1.0
2014-06-25,39.68,39.81,39.25,39.25,836400,29.0190603013585,29.1141328275474,28.7045896378105,28.7045896378105,1143674.24910883,0.0,1.0
2014-06-26,39.09,39.74,38.88,39.43,1007200,28.5875772978857,29.0629399288303,28.4339986017343,28.8362285202259,1377222.26650217,0.0,1.0
2014-06-27,39.55,39.62,38.89,38.99,2593700,28.9239877751695,28.9751806738867,28.4413118729796,28.5144445854326,3546566.11658725,0.0,1.0
2014-06-30,39.93,39.95,39.17,39.42,1325600,29.201892082491,29.2165186249816,28.6460834678481,28.8289152489806,1812595.1513853,0.0,1.0
2014-07-01,40.4,40.96,39.98,40.01,1632100,29.5456158310202,29.9551590207571,29.2384584387175,29.2603982524534,2231696.24817136,0.0,1.0
2014-07-02,40.0,40.57,39.89,40.23,1305900,29.2530849812081,29.6699414421903,29.1726389975098,29.4212902198501,1785657.82151031,0.0,1.0
2014-07-03,40.85,40.85,39.96,40.11,942500,29.8747130370588,29.8747130370588,29.2238318962269,29.3335309649065,1288752.96483151,0.0,1.0
2014-07-07,39.87,40.7,39.82,40.63,1761000,29.1580124550192,29.7650139683793,29.1214460987927,29.7138210696622,2407951.16293717,0.0,1.0
2014-07-08,39.24,39.835,39.17,39.73,1430800,28.6972763665652,29.1324160056607,28.6460834678481,29.055626657585,1956443.22767206,0.0,1.0
2014-07-09,39.16,39.89,39.09,39.33,1285700,28.6387701966028,29.1726389975098,28.5875772978857,28.7630958077729,1758036.8030598,0.0,1.0
2014-07-10,38.02,38.3,36.92,38.19,3240100,27.8050572746383,28.0098288695068,27.0005974376551,27.9293828858085,4430438.70700326,0.0,1.0
2014-07-11,37.51,38.29,37.49,37.88,2387900,27.4320804411279,28.0025155982615,27.4174538986373,27.7026714772041,3265159.89890839,0.0,1.0
2014-07-14,37.95,38.1,37.58,37.58,1989300,27.7538643759212,27.8635634446007,27.483273339845,27.483273339845,2720123.36651387,0.0,1.0
2014-07-15,37.44,37.94,37.24,37.64,1238200,27.3808875424108,27.7465511046759,27.2346221175048,27.5271529673169,1693086.3883866,0.0,1.0
2014-07-16,37.56,37.82,37.26,37.72,1554300,27.4686467973544,27.6587918497323,27.2492486599954,27.5856591372793,2125314.3058224,0.0,1.0
2014-07-17,37.57,37.63,36.963,37.19,2607500,27.4759600685997,27.5198396960716,27.0320445040099,27.1980557612783,3565435.92127126,0.0,1.0
2014-07-18,38.01,38.01,37.38,37.61,1998400,27.797744003393,27.797744003393,27.337007914939,27.5052131535809,2732566.4985881,0.0,1.0
2014-07-21,38.17,38.24,37.59,37.73,1653300,27.9147563433179,27.965949242035,27.4905866110903,27.5929724085246,2260684.64377287,0.0,1.0
2014-07-22,39.09,39.35,38.25,38.31,2826200,28.5875772978857,28.7777223502635,27.9732625132803,28.0171421407521,3864481.30419819,0.0,1.0
2014-07-23,39.0,39.535,38.55,38.95,1951200,28.5217578566779,28.9130178683016,28.1926606506393,28.4851915004514,2668026.2970602,0.0,1.0
2014-07-24,38.64,39.33,38.5,38.94,2137800,28.2584800918471,28.7630958077729,28.1560942944128,28.4778782292061,2923178.87343957,0.0,1.0
2014-07-25,38.19,38.55,38.03,38.29,1318900,27.9293828858085,28.1926606506393,27.8123705458836,28.0025155982615,1803433.7244735,0.0,1.0
2014-07-28,36.77,37.84,36.65,37.66,2538800,26.8908983689756,27.6734183922229,26.8031391140319,27.5417795098075,3471497.11099653,0.0,1.0
2014-07-29,37.2,37.71,37.19,37.24,4317000,27.2053690325236,27.578345866034,27.1980557612783,27.2346221175048,5902967.16093115,0.0,1.0
2014-07-30,37.24,37.55,36.98,37.33,2723300,27.2346221175048,27.4613335261091,27.0444770651269,27.3004415587125,3723778.19535877,0.0,1.0
2014-07-31,37.79,38.65,36.77,37.21,4309100,27.6368520359964,28.2657933630924,26.8908983689756,27.2126823037689,5892164.88143813,0.0,1.0
2014-08-01,37.82,38.2,37.14,37.72,2550100,27.6587918497323,27.9366961570538,27.1614894050518,27.5856591372793,3486948.472803,0.0,1.0
2014-08-04,38.45,38.58,37.85,37.86,2410500,28.1195279381863,28.2146004643752,27.6807316634682,27.6880449347135,3296062.62252133,0.0,1.0
2014-08-05,39.26,39.55,38.19,38.19,3029700,28.7119029090558,28.9239877751695,27.9293828858085,27.9293828858085,4142742.55442972,0.0,1.0
2014-08-06,39.66,40.11,38.85,38.89,2110800,29.0044337588679,29.3335309649065,28.4120587879984,28.4413118729796,2886259.69036217,0.0,1.0
2014-08-07,39.84,40.09,39.46,39.89,2280800,29.1360726412833,29.3189044224159,28.8581683339618,29.1726389975098,3118713.8060347,0.0,1.0
2014-08-08,41.1,41.25,39.81,39.94,2438400,30.0575448181914,30.1672438868709,29.1141328275474,29.2092053537363,3334212.44503463,0.0,1.0
2014-08-11,41.34,41.5,41.03,41.37,1707800,30.2330633280786,30.3500756680034,30.0063519194742,30.2550031418145,2335206.69850318,0.0,1.0
2014-08-12,40.97,41.29,40.62,41.15,1434300,29.9624722920024,30.1964969718521,29.7065077984169,30.0941111744179,1961229.04770062,0.0,1.0
2014-08-13,41.08,41.36,40.83,41.0,1545300,30.0429182757008,30.2476898705692,29.8600864945682,29.9844121057383,2113007.91146326,0.0,1.0
2014-08-14,41.75,41.76,40.97,41.17,1420000,30.532907449136,30.5402207203813,29.9624722920024,30.1087377169085,1941675.5544411,0.0,1.0
2014-08-15,41.74,41.99,41.19,41.86,1519900,30.5255941778907,30.7084259590232,30.1233642593991,30.6133534328343,2078276.53182749,0.0,1.0
2014-08-18,42.71,43.11,42.0,42.0,1920500,31.234981488685,31.5275123384971,30.7157392302685,30.7157392302685,2626047.81852404,0.0,1.0
2014-08-19,42.82,43.6,42.77,43.01,1433400,31.3154274723833,31.8858626295169,31.2788611161568,31.454379626044,1959998.4082647,0.0,1.0
2014-08-20,43.24,43.33,42.61,42.98,1231000,31.622584864686,31.6884043058937,31.161848776232,31.4324398123081,1683241.27289929,0.0,1.0
2014-08-21,43.21,43.34,42.588,43.18,834100,31.6006450509501,31.695717577139,31.1457595794923,31.5787052372142,1140529.2816615,0.0,1.0
2014-08-22,43.27,43.43,42.91,43.07,636400,31.6445246784219,31.7615370183467,31.381246913591,31.4982592535159,870198.818905858,0.0,1.0
2014-08-25,43.29,43.85,43.13,43.43,1068500,31.6591512209125,32.0686944106494,31.5421388809877,31.7615370183467,1461042.48585938,0.0,1.0
2014-08-26,43.52,43.72,43.18,43.41,542100,31.8273564595545,31.9736218844605,31.5787052372142,31.7469104758561,741255.153565155,0.0,1.0
2014-08-27,43.2,43.59,43.02,43.52,688300,31.6810910346484,31.9671008842668,31.5490864886707,31.9157657830532,938558.585860583,0.12,1.0
2014-08-28,43.04,43.24,42.5,42.89,1038600,31.563753660446,31.710425378199,31.1677400225129,31.4537498721313,1416223.95361732,0.0,1.0
2014-08-29,43.21,43.41,42.88,43.04,586400,31.6884246205361,31.8350963382891,31.4464162862436,31.563753660446,799608.825728091,0.0,1.0
2014-09-02,43.63,43.74,43.115,43.31,1338900,31.9964352278174,32.0771046725815,31.6187555546034,31.7617604794126,1825709.85124035,0.0,1.0
2014-09-03,43.45,43.78,43.255,43.71,1195200,31.8644306818397,32.1064390161321,31.7214257570305,32.0551039149186,1629762.05407608,0.0,1.0
2014-09-04,43.83,44.24,43.3,43.39,1401100,32.1431069455704,32.443783966964,31.7544268935249,31.8204291665138,1910525.11208668,0.0,1.0
2014-09-05,43.96,44.05,43.39,43.74,883100,32.2384435621098,32.3044458350987,31.8204291665138,32.0771046725815,1204185.8015015,0.0,1.0
2014-09-08,44.02,44.11,43.58,43.71,929400,32.2824450774357,32.3484473504246,31.9597672983791,32.0551039149186,1267319.99084531,0.0,1.0
2014-09-09,43.6,43.98,43.325,43.92,793900,31.9744344701544,32.2531107338851,31.772760858244,32.2091092185592,1082553.62678297,0.0,1.0
2014-09-10,43.63,43.76,43.28,43.6,946300,31.9964352278174,32.0917718443568,31.7397597217496,31.9744344701544,1290364.6517505,0.0,1.0
2014-09-11,43.84,44.02,43.31,43.46,1148800,32.150440531458,32.2824450774357,31.7617604794126,31.8717642677273,1566491.50579201,0.0,1.0
2014-09-12,43.13,43.91,42.7,43.74,1493500,31.6297559334349,32.2017756326716,31.3144117402659,32.0771046725815,2036520.77289377,0.0,1.0
2014-09-15,42.83,43.18,42.67,43.12,790900,31.4097483568054,31.6664238628731,31.292410982603,31.6224223475472,1078462.85857494,0.0,1.0
2014-09-16,42.85,43.03,42.515,42.69,1307500,31.4244155285807,31.5564200745584,31.1787404013444,31.3070781543782,1782893.14399638,0.0,1.0
2014-09-17,43.51,43.77,42.92,43.04,1074000,31.9084321971656,32.0991054302445,31.4757506297942,31.563753660446,1464495.01847198,0.0,1.0
2014-09-18,42.9,43.605,42.87,43.53,794500,31.4610834580189,31.9781012630982,31.439082700356,31.9230993689409,1083371.78042457,0.0,1.0
2014-09-19,42.62,43.05,41.98,43.03,3308300,31.2557430531647,31.5710872463337,30.7863935563551,31.5564200745584,4511162.82086672,0.0,1.0
2014-09-22,41.84,42.61,41.65,42.61,1093572,30.683723353928,31.2484094672771,30.5443852220626,31.2484094672771,1491183.19026112,0.0,1.0
2014-09-23,41.78,42.09,41.26,41.59,1081171,30.6397218386021,30.8670630011192,30.2583753724443,30.5003837067367,1474273.31807856,0.0,1.0
2014-09-24,41.86,42.03,41.54,41.77,829326,30.6983905257033,30.8230614857933,30.4637157772985,30.6323882527144,1130860.1449621,0.0,1.0
2014-09-25,40.99,41.83,40.99,41.71,1075320,30.0603685534777,30.6763897680403,30.0603685534777,30.5883867373885,1466294.95648351,0.0,1.0
2014-09-26,41.64,41.7,40.98,40.98,849547,30.537051636175,30.5810531515009,30.0530349675901,30.0530349675901,1158433.28627357,0.0,1.0
2014-09-29,41.03,41.32,40.9,41.11,808561,30.0897028970283,30.3023768877702,29.9943662804889,30.1483715841295,1102545.21101557,0.0,1.0
2014-09-30,41.11,41.8,40.71,41.27,1604728,30.1483715841295,30.6543890103774,29.8550281486235,30.2657089583319,2188190.09497441,0.0,1.0
2014-10-01,40.26,41.35,40.06,41.34,1695445,29.5250167836793,30.3243776454331,29.3783450659263,30.3170440595455,2311890.83481679,0.0,1.0
2014-10-02,40.55,40.74,39.77,40.19,1024815,29.7376907744211,29.8770289062865,29.1656710751844,29.4736816824657,1397426.87370146,0.0,1.0
2014-10-03,40.74,41.1,40.63,40.84,1071442,29.8770289062865,30.1410379982419,29.7963594615223,29.950364765163,1461006.95677994,0.0,1.0
2014-10-06,40.66,41.15,40.49,41.01,963555,29.8183602191853,30.1777059276801,29.6936892590952,30.075035725253,1313893.38689364,0.0,1.0
2014-10-07,39.87,40.399,39.835,40.33,1015246,29.2390069340609,29.6269536275176,29.2133393834542,29.5763518848928,1384378.68670727,0.0,1.0
2014-10-08,40.3,40.34,39.27,39.95,1417424,29.5543511272299,29.5836854707805,28.7989917808019,29.2976756211621,1932784.34549593,0.0,1.0
2014-10-09,39.41,40.39,39.39,40.14,1250885,28.901661983229,29.6203534002187,28.8869948114537,29.4370137530275,1705693.52996399,0.0,1.0
2014-10-10,38.5,39.63,38.5,39.16,1301734,28.2343056674529,29.0630008727573,28.2343056674529,28.7183223360378,1775030.68750056,0.0,1.0
2014-10-13,37.74,38.91,37.7,38.6,1316828,27.6769531399915,28.5349826888465,27.6476187964409,28.3076415263294,1795612.70594453,0.0,1.0
2014-10-14,37.76,38.45,37.0003,37.87,2010102,27.6916203117668,28.1976377380146,27.134487791882,27.7722897565309,2740953.78549401,0.0,1.0
2014-10-15,38.22,38.63,36.54,37.03,2180694,28.0289652625987,28.3296422839923,26.7969228334734,27.1562685419683,2973571.22887499,0.0,1.0
2014-10-16,38.94,39.3,37.34,37.47,1434861,28.5569834465095,28.8209925384649,27.3836097044855,27.4789463210249,1956561.25391036,0.0,1.0
2014-10-17,40.17,40.26,39.025,39.37,1440786,29.4590145106904,29.5250167836793,28.6193189265545,28.8723276396784,1964640.52112121,0.0,1.0
2014-10-20,40.13,40.47,39.88,40.01,1238355,29.4296801671398,29.6790220873199,29.2463405199486,29.341677136488,1688607.75474849,0.0,1.0
2014-10-21,41.01,41.18,40.31,40.34,842910,30.075035725253,30.1997066853431,29.5616847131175,29.5836854707805,1149383.14340803,0.0,1.0
2014-10-22,40.79,41.52,40.78,40.95,734757,29.9136968357247,30.4490486055232,29.9063632498371,30.0310342099271,1001906.85874061,0.0,1.0
2014-10-23,41.56,41.89,41.12,41.27,1022770,30.4783829490738,30.7203912833662,30.1557051700172,30.2657089583319,1394638.33337299,0.0,1.0
2014-10-24,41.85,41.97,41.18,41.66,720375,30.6910569398156,30.7790599704674,30.1997066853431,30.5517188079503,982295.715951356,0.0,1.0
2014-10-27,41.99,42.04,41.37,41.75,585629,30.7937271422427,30.830395071681,30.3390448172084,30.6177210809391,798557.498298632,0.0,1.0
2014-10-28,42.56,42.62,41.83,42.11,964594,31.2117415378388,31.2557430531647,30.6763897680403,30.8817301728945,1315310.15628302,0.0,1.0
2014-10-29,42.34,42.91,41.77,42.46,1683790,31.0504026483105,31.4684170439066,30.6323882527144,31.1384056789623,2295998.20032862,0.0,1.0
2014-10-30,41.89,42.195,39.49,40.33,3965872,30.7203912833662,30.9440656529396,28.9603306703302,29.5763518848928,5407821.03156195,0.0,1.0
2014-10-31,43.25,43.35,42.35,42.64,1973735,31.7177589640867,31.7910948229632,31.0577362341981,31.27041022494,2691364.12968696,0.0,1.0
2014-11-03,43.27,43.76,43.01,43.27,1372664,31.732426135862,32.0917718443568,31.5417529027831,31.732426135862,1871750.08383224,0.0,1.0
2014-11-04,42.44,43.1,42.02,42.96,931067,31.123738507187,31.6077551757719,30.8157278999057,31.5050849733448,1269593.09437957,0.0,1.0
2014-11-05,41.94,42.9,41.84,42.9,1106460,30.7570592128045,31.4610834580189,30.683723353928,31.4610834580189,1508757.13048278,0.0,1.0
2014-11-06,42.63,42.64,41.77,42.06,966276,31.2630766390524,31.27041022494,30.6323882527144,30.8450622434563,1317603.71365832,0.0,1.0
2014-11-07,42.8,42.82,42.34,42.71,735444,31.3877475991424,31.4024147709177,31.0504026483105,31.3217453261536,1002843.64466025,0.0,1.0
2014-11-10,42.63,43.29,42.53,42.97,719759,31.2630766390524,31.7470933076373,31.1897407801759,31.5124185592325,981455.744879306,0.0,1.0
2014-11-11,42.91,42.98,42.55,42.57,461852,31.4684170439066,31.5197521451201,31.2044079519512,31.2190751237265,629776.492803837,0.0,1.0
2014-11-12,42.81,42.93,42.48,42.63,733211,31.3950811850301,31.4830842156819,31.1530728507376,31.2630766390524,999798.749524078,0.0,1.0
2014-11-13,42.53,42.99,42.225,42.94,489451,31.1897407801759,31.5270857310078,30.9660664106025,31.4904178015695,667410.19672824,0.0,1.0
2014-11-14,42.77,42.9,42.28,42.53,742085,31.3657468414795,31.4610834580189,31.0064011329846,31.1897407801759,1011899.24188341,0.0,1.0
2014-11-17,42.09,42.57,41.97,42.57,595627,30.8670630011192,31.2190751237265,30.7790599704674,31.2190751237265,812190.665146567,0.0,1.0
2014-11-18,42.96,43.2,42.01,42.2,886669,31.5050849733448,31.6810910346484,30.808394314018,30.9477324458834,1209052.45207964,0.0,1.0
2014-11-19,42.84,43.14,42.6,42.85,792661,31.417081942693,31.6370895193225,31.2410758813894,31.4244155285807,1080864.13951305,0.0,1.0
2014-11-20,43.84,43.86,42.53,42.53,754087,32.150440531458,32.1651077032333,31.1897407801759,31.1897407801759,1028265.0418943,0.0,1.0
2014-11-21,44.62,44.82,44.03,44.09,1585944,32.7224602306947,32.8691319484477,32.2897786633234,32.3337801786493,2162576.43163457,0.0,1.0
2014-11-24,45.77,45.82,44.795,44.83,1511876,33.5658226077745,33.6024905372127,32.8507979837286,32.8764655343354,2061578.09175731,0.0,1.0
2014-11-25,45.13,45.99,44.85,45.64,982519,33.1844761416167,33.8168415190107,32.9785897396745,33.5594835165829,1336199.56152907,0.12,1.0
2014-11-26,45.03,45.22,44.91,45.11,458154,33.1109452837802,33.2506539136695,33.0227082543764,33.1697699700494,623077.186204834,0.0,1.0
2014-11-28,44.92,45.25,44.64,44.92,357592,33.03006134016,33.2727131710205,32.8241749382178,33.03006134016,486315.555837905,0.0,1.0
2014-12-01,44.4,44.98,44.15,44.79,839764,32.6477008794102,33.0741798548619,32.4638737348189,32.9344712249725,1142056.57965688,0.0,1.0
2014-12-02,45.09,45.365,44.32,44.5,1051498,33.1550637984821,33.3572736575325,32.588876193141,32.7212317372467,1430009.15661549,0.0,1.0
2014-12-03,45.61,45.67,45.0,45.26,575705,33.5374242592319,33.5815427739338,33.0888860264292,33.2800662568041,782943.402183665,0.0,1.0
2014-12-04,45.64,45.67,45.28,45.48,477444,33.5594835165829,33.5815427739338,33.2947724283714,33.4418341440445,649311.070274146,0.0,1.0
2014-12-05,45.59,46.0,45.45,45.66,455449,33.5227180876646,33.8241946047943,33.4197748866935,33.5741896881502,619398.458552814,0.0,1.0
2014-12-08,45.07,45.78,44.88,45.4,518373,33.1403576269148,33.662426717554,33.0006489970254,33.3830094577753,704973.415586372,0.0,1.0
2014-12-09,45.85,45.96,44.53,44.65,535184,33.7138983180395,33.7947822616597,32.7432909945976,32.8315280240014,727835.925959064,0.0,1.0
2014-12-10,44.3,45.8,44.29,45.8,702045,32.5741700215737,33.6771328891213,32.56681693579,33.6771328891213,954762.423091739,0.0,1.0
2014-12-11,44.59,45.51,44.41,44.59,704658,32.7874095092995,33.4638934013954,32.6550539651938,32.7874095092995,958316.033204396,0.0,1.0
2014-12-12,44.0,44.65,43.84,44.29,578158,32.3535774480641,32.8315280240014,32.2359280755257,32.56681693579,786279.416575682,0.0,1.0
2014-12-15,43.57,44.58,43.15,44.46,712033,32.0373947593671,32.7800564235159,31.7285651564538,32.6918193941121,968345.835952513,0.0,1.0
2014-12-16,43.86,44.25,42.98,43.4,1716798,32.250634247093,32.5374045926554,31.6035626981317,31.9123923010451,2334799.36248966,0.0,1.0
2014-12-17,45.02,45.17,43.54,44.0,915901,33.1035921979965,33.2138884847513,32.0153355020162,32.3535774480641,1245600.8632953,0.0,1.0
2014-12-18,45.54,45.72,44.82,45.62,754729,33.4859526587464,33.6183082028521,32.9565304823235,33.5447773450156,1026411.25400452,0.0,1.0
2014-12-19,45.08,45.68,44.92,45.62,1839184,33.1477107126984,33.5888958597175,33.03006134016,33.5447773450156,2501241.0491515,0.0,1.0
2014-12-22,45.08,45.22,44.67,45.22,574038,33.1477107126984,33.2506539136695,32.8462341955687,33.2506539136695,780676.326769277,0.0,1.0
2014-12-23,44.72,45.525,44.72,45.08,834522,32.882999624487,33.4749230300709,32.882999624487,33.1477107126984,1134927.5998595,0.0,1.0
2014-12-24,44.64,44.83,44.62,44.71,546073,32.8241749382178,32.9638835681071,32.8094687666505,32.8756465387033,742644.674721672,0.0,1.0
2014-12-26,44.78,45.07,44.68,44.83,725452,32.9271181391889,33.1403576269148,32.8535872813524,32.9638835681071,986595.317047696,0.0,1.0
2014-12-29,45.24,45.45,44.6,44.65,1139650,33.2653600852368,33.4197748866935,32.7947625950832,32.8315280240014,1549893.5189005,0.0,1.0
2014-12-30,45.05,45.41,44.73,45.13,937152,33.1256514553475,33.3903625435589,32.8903527102706,33.1844761416167,1274501.65491567,0.0,1.0
2014-12-31,45.27,45.95,44.98,45.26,1073429,33.2874193425878,33.7874291758761,33.0741798548619,33.2800662568041,1459834.73004856,0.0,1.0
2015-01-02,44.79,45.94,44.2,45.62,748006,32.9344712249725,33.7800760900924,32.5006391637371,33.5447773450156,1017268.15381801,0.0,1.0
2015-01-05,44.19,44.69,43.9,44.46,822979,32.4932860779535,32.860940367136,32.2800465902276,32.6918193941121,1119229.42858879,0.0,1.0
2015-01-06,43.19,44.53,42.75,44.39,1337884,31.7579774995884,32.7432909945976,31.4344417251078,32.6403477936265,1819486.45693035,0.0,1.0
2015-01-07,43.81,44.02,43.23,43.49,882755,32.2138688181748,32.3682836196314,31.787389842723,31.9785700730979,1200523.18981881,0.0,1.0
2015-01-08,45.23,45.25,44.03,44.26,1074570,33.2580069994532,33.2727131710205,32.3756367054151,32.544757678439,1461386.45953136,0.0,1.0
2015-01-09,45.78,46.37,45.15,45.35,1302309,33.662426717554,34.0962587787894,33.199182313184,33.346244028857,1771105.40841995,0.0,1.0
2015-01-12,45.84,46.14,45.36,45.76,1351405,33.7065452322559,33.9271378057654,33.3535971146406,33.6477205459867,1837874.65529744,0.0,1.0
2015-01-13,45.54,47.52,44.71,46.41,2900059,33.4859526587464,34.9418636439093,32.8756465387033,34.125671121924,3944002.67496956,0.0,1.0
2015-01-14,45.66,46.15,45.14,45.14,1393422,33.5741896881502,33.9344908915491,33.1918292274003,33.1918292274003,1895016.65151,0.0,1.0
2015-01-15,43.69,46.08,43.64,45.99,999224,32.1256317887709,33.8830192910635,32.0888663598527,33.8168415190107,1358917.91473684,0.0,1.0
2015-01-16,44.91,44.97,43.01,43.55,910048,33.0227082543764,33.0668267690783,31.6256219554827,32.0226885877998,1237640.93983974,0.0,1.0
2015-01-20,44.23,45.23,43.65,45.04,680650,32.5226984210881,33.2580069994532,32.0962194456363,33.1182983695638,925665.795322797,0.0,1.0
2015-01-21,44.34,45.08,43.98,44.18,1108407,32.6035823647083,33.1477107126984,32.3388712764968,32.4859329921698,1507403.87452634,0.0,1.0
2015-01-22,44.84,45.05,43.88,44.6,1027332,32.9712366538908,33.1256514553475,32.2653404186603,32.7947625950832,1397144.04295976,0.0,1.0
2015-01-23,44.85,45.19,44.4,44.77,441156,32.9785897396745,33.2285946563186,32.6477008794102,32.9197650534052,599960.36083365,0.0,1.0
2015-01-26,45.45,45.81,44.75,44.85,853898,33.4197748866935,33.6844859749049,32.9050588818379,32.9785897396745,1161278.44162866,0.0,1.0
2015-01-27,45.34,45.435,44.52,44.85,683635,33.3388909430734,33.408745258018,32.735937908814,32.9785897396745,929725.315485932,0.0,1.0
2015-01-28,45.2,46.11,45.05,45.76,924229,33.2359477421022,33.9050785484145,33.1256514553475,33.6477205459867,1256926.72055446,0.0,1.0
2015-01-29,45.38,45.8399,44.86,45.03,1145065,33.368303286208,33.7064717013981,32.9859428254581,33.1109452837802,1557257.77407081,0.0,1.0
2015-01-30,44.79,45.52,44.7,45.21,1358297,32.9344712249725,33.4712464871791,32.8682934529197,33.2433008278859,1847247.59096389,0.0,1.0
2015-02-02,45.88,45.94,44.4,45.05,1581918,33.7359575753905,33.7800760900924,32.6477008794102,33.1256514553475,2151366.16999258,0.0,1.0
2015-02-03,47.14,47.37,45.9,46.23,2077598,34.6624463841305,34.8315673571545,33.7506637469578,33.9933155778183,2825477.71252634,0.0,1.0
2015-02-04,47.23,47.94,46.26,46.72,2585182,34.7286241561834,35.2506932468226,34.0153748351692,34.3536167812172,3515778.3766755,0.0,1.0
2015-02-05,43.93,45.71,43.07,45.0,5975131,32.3021058475786,33.6109551170684,31.6697404701846,33.0888860264292,8126018.34903827,0.0,1.0
2015-02-06,43.3,44.01,43.11,43.63,2360896,31.8388614432086,32.3609305338478,31.6991528133192,32.081513274069,3210755.41543291,0.0,1.0
2015-02-09,43.04,43.73,42.98,43.27,2095346,31.6476812128336,32.1550441319055,31.6035626981317,31.8168021858576,2849614.51783801,0.0,1.0
2015-02-10,44.3,44.61,42.8,43.28,2406153,32.5741700215737,32.8021156808668,31.471207154026,31.8241552716413,3272303.72498837,0.0,1.0
2015-02-11,44.47,44.51,43.81,44.29,1769443,32.6991724798957,32.7285848230303,32.2138688181748,32.56681693579,2406395.15444554,0.0,1.0
2015-02-12,45.56,45.6,44.3801,44.45,2417663,33.5006588303137,33.5300711734483,32.6330682387007,32.6844663083284,3287957.0171417,0.0,1.0
2015-02-13,46.58,46.81,45.52,45.68,3086956,34.2506735802461,34.41979455327,33.4712464871791,33.5888958597175,4198177.59621902,0.0,1.0
2015-02-17,46.99,47.43,46.08,46.39,1982178,34.5521500973758,34.8756858718564,33.8830192910635,34.1109649503567,2695709.06463138,0.0,1.0
2015-02-18,47.1,47.15,46.68,46.83,1095403,34.6330340409959,34.6697994699142,34.3242044380826,34.4345007248373,1489718.78233156,0.0,1.0
2015-02-19,47.78,47.9,46.9,46.93,1590234,35.1330438742842,35.221280903688,34.4859723253229,34.5080315826738,2162675.70757269,0.0,1.0
2015-02-20,48.0,48.1,47.5,47.85,1131967,35.2948117615245,35.368342619361,34.9271574723419,35.1845154747697,1539444.84439016,0.0,1.0
2015-02-23,47.87,48.03,47.39,47.78,992821,35.199221646337,35.3168710188755,34.8462735287218,35.1330438742842,1350210.00599159,0.0,1.0
2015-02-24,47.95,48.165,47.59,48.02,1320338,35.2580463326062,35.4161376769547,34.9933352443948,35.3095179330918,1795624.36621599,0.0,1.0
2015-02-25,47.58,47.93,47.42,47.87,1142040,35.0889253595823,35.347040615485,34.9709298140267,35.3027922859017,1548587.2719998,0.14,1.0
2015-02-26,46.9,47.54,46.59,47.34,1506973,34.5874442909712,35.0594264731934,34.3588279214573,34.9119320412489,2043430.35887302,0.0,1.0
2015-02-27,46.32,47.18,46.29,46.97,1141032,34.1597104383323,34.7939364956934,34.1375862735406,34.6390673421517,1547220.44074154,0.0,1.0
2015-03-02,47.26,47.31,46.51,46.61,784059,34.8529342684712,34.8898078764573,34.2998301486795,34.3735773646517,1063170.98166166,0.0,1.0
2015-03-03,46.53,47.1599,46.24,47.07,816934,34.314579591874,34.779113305283,34.1007126655545,34.7128145581239,1107748.93564488,0.0,1.0
2015-03-04,46.37,46.41,45.74,46.39,666340,34.1965840463184,34.2260829327073,33.7319765856934,34.2113334895129,903545.972841884,0.0,1.0
2015-03-05,46.3,46.4,45.97,46.37,651383,34.1449609951379,34.2187082111101,33.9015951824295,34.1965840463184,883264.529260833,0.0,1.0
2015-03-06,44.96,46.03,44.83,45.8,959578,33.1567483011101,33.9458435120129,33.0608769203462,33.7762249152767,1301171.83048844,0.0,1.0
2015-03-09,45.33,45.6,44.79,45.1,1192363,33.4296130002073,33.6287304833323,33.0313780339573,33.2599944034712,1616824.42419136,0.0,1.0
2015-03-10,45.01,45.18,44.77,44.98,1120156,33.1936219090962,33.318992176249,33.0166285907629,33.1714977443045,1518912.93146843,0.0,1.0
2015-03-11,45.38,45.585,44.7275,44.98,679259,33.4664866081934,33.6176684009365,32.9852860239747,33.1714977443045,921063.922271822,0.0,1.0
2015-03-12,45.41,46.06,45.27,45.72,777227,33.4886107729851,33.9679676768045,33.385364670624,33.717227142499,1053906.9031335,0.0,1.0
2015-03-13,44.89,45.4,44.752,45.18,1404259,33.1051252499296,33.4812360513879,33.0033540918879,33.318992176249,1904151.88083706,0.0,1.0
2015-03-16,45.09,45.41,44.99,45.0,1045160,33.252619681874,33.4886107729851,33.1788724659018,33.186247187499,1417219.60106766,0.0,1.0
2015-03-17,44.22,45.0,44.2,44.77,1758301,32.6110189029157,33.186247187499,32.5962694597212,33.0166285907629,2384226.95259756,0.0,1.0
2015-03-18,44.97,45.35,43.69,44.12,1421407,33.1641230227073,33.4443624434018,32.2201586582629,32.5372716869435,1927404.28402807,0.0,1.0
2015-03-19,45.08,45.73,44.8001,44.89,977938,33.2452449602768,33.7246018640962,33.0388265027705,33.1051252499296,1326067.68554949,0.0,1.0
2015-03-20,46.16,46.23,45.32,45.32,1907596,34.0417148927767,34.0933379439573,33.4222382786101,33.4222382786101,2586668.49297549,0.0,1.0
2015-03-23,45.88,46.7393,45.55,46.67,1345764,33.8352226880545,34.4689325149038,33.5918568753462,34.4178256942351,1824833.63237324,0.0,1.0
2015-03-24,46.16,46.31,45.51,45.93,1229959,34.0417148927767,34.1523357167351,33.5623579889573,33.8720962960406,1667803.97576407,0.0,1.0
2015-03-25,44.95,46.3,44.89,46.22,1157865,33.1493735795129,34.1449609951379,33.1051252499296,34.0859632223601,1570045.70916434,0.0,1.0
2015-03-26,44.35,44.82,44.16,44.79,798106,32.7068902836796,33.053502198749,32.5667705733323,33.0313780339573,1082218.48035679,0.0,1.0
2015-03-27,44.29,44.48,44.1,44.27,1050055,32.6626419540962,32.8027616644434,32.522522243749,32.6478925109018,1423857.13976721,0.0,1.0
2015-03-30,47.01,47.54,45.17,45.18,1999698,34.6685662285406,35.0594264731934,33.3116174546518,33.318992176249,2711557.27526483,0.0,1.0
2015-03-31,47.48,47.6,46.72,46.92,1346853,35.0151781436101,35.1036748027767,34.4546993022212,34.6021937341656,1826310.29828617,0.0,1.0
2015-04-01,46.7,47.775,46.37,47.56,1327922,34.4399498590267,35.2327324307281,34.1965840463184,35.0741759163878,1800640.1767088,0.0,1.0
2015-04-02,46.88,47.42,46.29,46.37,1068236,34.5726948477767,34.9709298140267,34.1375862735406,34.1965840463184,1448510.27380125,0.0,1.0
2015-04-06,46.79,46.897,46.18,46.23,1076551,34.5063223534017,34.585231874492,34.0564643359712,34.0933379439573,1459785.27569845,0.0,1.0
2015-04-07,46.28,47.05,46.26,46.56,668953,34.1302115519434,34.6980651149295,34.115462108749,34.3367037566656,907089.157442892,0.0,1.0
2015-04-08,46.38,46.55,46.08,46.27,1009475,34.2039587679156,34.3293290350684,33.982717119999,34.1228368303462,1368831.33375538,0.0,1.0
2015-04-09,45.99,46.6,45.47,46.22,1582951,33.916344625624,34.3662026430545,33.5328591025684,34.0859632223601,2146455.26496388,0.0,1.0
2015-04-10,46.14,46.24,45.75,45.99,960040,34.0269654495823,34.1007126655545,33.7393513072906,33.916344625624,1301798.29481514,0.0,1.0
2015-04-13,45.92,46.31,45.73,45.99,614398,33.8647215744434,34.1523357167351,33.7246018640962,33.916344625624,833113.483540096,0.0,1.0
2015-04-14,46.11,46.16,45.11,45.99,819993,34.0048412847906,34.0417148927767,33.2673691250684,33.916344625624,1111896.88883833,0.0,1.0
2015-04-15,45.89,46.39,45.85,46.23,953093,33.8425974096518,34.2113334895129,33.8130985232629,34.0933379439573,1292378.278197,0.0,1.0
2015-04-16,45.13,45.68,44.86,45.68,940758,33.2821185682629,33.6877282561101,33.0830010851379,33.6877282561101,1275652.22306748,0.0,1.0
2015-04-17,44.86,44.95,44.28,44.74,900709,33.0830010851379,33.1493735795129,32.655267232499,32.9945044259712,1221346.44423634,0.0,1.0
2015-04-20,45.7,46.02,44.96,45.17,1342542,33.7024776993045,33.9384687904156,33.1567483011101,33.3116174546518,1820464.65388704,0.0,1.0
2015-04-21,46.25,46.44,45.63,45.87,1101560,34.1080873871517,34.248207097499,33.650854648124,33.8278479664573,1493697.06432708,0.0,1.0
2015-04-22,46.63,46.97,45.99,46.34,1218317,34.3883268078462,34.6390673421517,33.916344625624,34.1744598815267,1652017.6171246,0.0,1.0
2015-04-23,46.41,46.44,45.92,46.26,1659090,34.2260829327073,34.248207097499,33.8647215744434,34.115462108749,2249698.48438071,0.0,1.0
2015-04-24,46.76,46.83,46.08,46.5,863086,34.4841981886101,34.5358212397906,33.982717119999,34.2924554270823,1170330.28111206,0.0,1.0
2015-04-27,45.62,46.87,45.51,46.87,1837969,33.6434799265268,34.5653201261795,33.5623579889573,34.5653201261795,2492255.43740166,0.0,1.0
2015-04-28,45.76,45.79,44.98,45.45,2067326,33.7467260288879,33.7688501936795,33.1714977443045,33.518109659374,2803259.7200398,0.0,1.0
2015-04-29,45.85,46.24,45.15,45.52,1489982,33.8130985232629,34.1007126655545,33.2968680114573,33.5697327105545,2020390.84507443,0.0,1.0
2015-04-30,44.6,46.11,44.43,45.57,2713133,32.8912583236101,34.0048412847906,32.7658880564573,33.6066063185406,3678963.28591172,0.0,1.0
2015-05-01,44.46,45.76,43.9,44.38,3661358,32.788012221249,33.7467260288879,32.3750278118046,32.7290144484712,4964740.63696073,0.0,1.0
2015-05-04,44.75,45.04,44.39,44.61,356959,33.0018791475684,33.2157460738879,32.7363891700684,32.8986330452073,484030.475312403,0.0,1.0
2015-05-05,44.63,45.02,44.56,44.58,311093,32.9133824884018,33.2009966306934,32.8617594372212,32.8765088804157,421836.941095086,0.0,1.0
2015-05-06,44.07,44.865,43.79,44.7,1960419,32.5003980789573,33.0866884459365,32.2939058742351,32.9650055395823,2658295.60364486,0.0,1.0
2015-05-07,44.5,44.63,43.82,43.84,769934,32.8175111076379,32.9133824884018,32.3160300390268,32.3307794822212,1044017.71626203,0.0,1.0
2015-05-08,44.59,45.71,44.53,45.3,1041087,32.8838836020129,33.7098524209018,32.8396352724296,33.4074888354156,1411696.68071561,0.0,1.0
2015-05-11,44.51,44.86,44.41,44.6,1064571,32.8248858292351,33.0830010851379,32.7511386132629,32.8912583236101,1443540.59467278,0.0,1.0
2015-05-12,44.08,44.56,43.84,44.32,1069112,32.5077728005546,32.8617594372212,32.3307794822212,32.6847661188879,1449698.11525187,0.0,1.0
2015-05-13,44.93,45.44,44.3,44.32,2188808,33.1346241363184,33.5107349377768,32.6700166756935,32.6847661188879,2967987.29436039,0.0,1.0
2015-05-14,45.23,45.44,44.9,45.35,1172784,33.3558657842351,33.5107349377768,33.1124999715268,33.4443624434018,1590275.62537653,0.0,1.0
2015-05-15,45.22,45.42,45.074,45.2,1082620,33.3484910626379,33.4959854945823,33.2408201273184,33.3337416194434,1468014.73889918,0.0,1.0
2015-05-18,45.32,45.46,45.01,45.16,1201167,33.4222382786101,33.5254843809712,33.1936219090962,33.3042427330545,1628762.50196681,0.0,1.0
2015-05-19,46.09,46.46,45.62,45.72,1632545,33.9900918415962,34.2629565406934,33.6434799265268,33.717227142499,2213703.90526331,0.0,1.0
2015-05-20,45.94,46.49,45.82,46.24,1443928,33.8794710176379,34.2850807054851,33.7909743584712,34.1007126655545,1957942.38597958,0.0,1.0
2015-05-21,46.11,46.26,45.67,45.89,1839080,34.0048412847906,34.115462108749,33.6803535345129,33.8425974096518,2493761.9349492,0.0,1.0
2015-05-22,46.16,46.33,46.08,46.15,1194515,34.0417148927767,34.1670851599295,33.982717119999,34.0343401711795,1619742.50044906,0.0,1.0
2015-05-26,46.41,46.55,45.95,45.97,2097842,34.2260829327073,34.3293290350684,33.8868457392351,33.9015951824295,2844638.90920335,0.0,1.0
2015-05-27,46.45,46.62,46.17,46.43,1403549,34.3588279214573,34.4845760537855,34.1517133505637,34.3440340235363,1897470.16979253,0.14,1.0
2015-05-28,46.56,46.67,46.18,46.4,1335207,34.4401943600226,34.521560798588,34.1591102995242,34.3218431766549,1805078.02221239,0.0,1.0
2015-05-29,45.86,46.66,45.67,46.57,6369977,33.9224079327886,34.5141638496275,33.7818659025394,34.4475913089831,8611627.62380547,0.0,1.0
2015-06-01,46.15,46.46,45.4,45.94,1163598,34.1369194526427,34.3662248704178,33.5821482806063,33.9815835244725,1573078.31406688,0.0,1.0
2015-06-02,46.73,47.055,45.92,45.99,1585754,34.5659424923509,34.8063433335667,33.9667896265515,34.0185682692749,2143794.70302012,0.0,1.0
2015-06-03,46.38,46.59,46.09,46.59,1386852,34.3070492787339,34.4623852069041,34.0925377588798,34.4623852069041,1874897.34944567,0.0,1.0
2015-06-04,45.8,46.275,45.69,46.09,1203188,33.8780262390257,34.2293813146488,33.7966598004604,34.0925377588798,1626600.38135636,0.0,1.0
2015-06-05,46.2,46.3,45.1,45.45,961184,34.1739041974451,34.24787368705,33.3602398117917,33.6191330254087,1299433.05697334,0.0,1.0
2015-06-08,45.9,46.34,45.83,46.06,1378003,33.9519957286306,34.2774614828919,33.9002170859072,34.0703469119983,1862934.30894441,0.0,1.0
2015-06-09,45.62,46.29,45.29,45.29,879058,33.744881157737,34.2404767380895,33.5007818420409,33.5007818420409,1188406.19922602,0.0,1.0
2015-06-10,46.1,46.37,45.72,45.84,1091719,34.0999347078403,34.2996523297734,33.8188506473418,33.9076140348676,1475904.46524897,0.0,1.0
2015-06-11,46.24,46.57,46.07,46.16,1018768,34.2034919932871,34.4475913089831,34.0777438609588,34.1443164016032,1377281.3702544,0.0,1.0
2015-06-12,46.25,46.36,45.8801,46.18,660565,34.2108889422476,34.2922553808129,33.9372758001992,34.1591102995242,893023.60139119,0.0,1.0
2015-06-15,45.68,45.98,45.49,45.98,1056340,33.7892628514999,34.0111713203144,33.6487208212506,34.0111713203144,1428075.28569266,0.0,1.0
2015-06-16,45.78,45.885,45.4,45.51,753391,33.8632323411047,33.9409003051898,33.5821482806063,33.6635147191716,1018515.88273026,0.0,1.0
2015-06-17,45.68,46.02,45.17,45.73,950526,33.7892628514999,34.0407591161564,33.4120184545151,33.8262475963023,1285024.41354895,0.0,1.0
2015-06-18,46.03,46.155,45.556,45.74,754022,34.0481560651169,34.140617927123,33.6975406843898,33.8336445452628,1019368.93714954,0.0,1.0
2015-06-19,46.05,46.38,45.98,46.12,1286517,34.0629499630379,34.3070492787339,34.0111713203144,34.1147286057613,1739253.58532618,0.0,1.0
2015-06-22,46.75,46.75,46.13,46.32,1122398,34.5807363902719,34.5807363902719,34.1221255547217,34.262667584971,1517379.6736949,0.0,1.0
2015-06-23,46.55,46.95,46.33,46.79,907820,34.4327974110621,34.7286753694816,34.2700645339315,34.6103241861138,1227289.79860415,0.0,1.0
2015-06-24,45.69,46.89,45.66,46.4,958435,33.7966598004604,34.6842936757187,33.7744689535789,34.3218431766549,1295716.65982812,0.0,1.0
2015-06-25,45.95,46.14,45.6,45.94,945445,33.988980473433,34.1295225036822,33.730087259816,33.9815835244725,1278155.36520599,0.0,1.0
2015-06-26,46.64,46.66,45.95,45.99,1345197,34.4993699517065,34.5141638496275,33.988980473433,34.0185682692749,1818583.59059385,0.0,1.0
2015-06-29,45.27,46.45,45.23,46.25,718583,33.4859879441199,34.3588279214573,33.456400148278,34.2108889422476,971458.643068414,0.0,1.0
2015-06-30,45.82,46.1,45.385,45.5,1163781,33.8928201369467,34.0999347078403,33.5710528571655,33.6561177702111,1573325.71336756,0.0,1.0
2015-07-01,45.97,46.71,45.72,46.27,1420123,34.003774371354,34.5511485944299,33.8188506473418,34.2256828401685,1919876.70536353,0.0,1.0
2015-07-02,46.02,46.14,45.69,46.0,904110,34.0407591161564,34.1295225036822,33.7966598004604,34.0259652182354,1222274.21715318,0.0,1.0
2015-07-06,45.17,46.09,45.135,45.72,1372490,33.4120184545151,34.0925377588798,33.3861291331534,33.8188506473418,1855481.23602279,0.0,1.0
2015-07-07,45.49,45.57,44.73,45.26,1565512,33.6487208212506,33.7078964129345,33.0865527002537,33.4785909951595,2116429.36616552,0.0,1.0
2015-07-08,44.82,45.44,44.69,45.14,852723,33.1531252408981,33.6117360764482,33.0569649044118,33.3898276076336,1152803.6823766,0.0,1.0
2015-07-09,44.73,45.55,44.7,45.36,914926,33.0865527002537,33.6931025150135,33.0643618533722,33.5525604847643,1236896.46215957,0.0,1.0
2015-07-10,45.04,45.27,44.91,45.17,866682,33.3158581180288,33.4859879441199,33.2196977815425,33.4120184545151,1171674.97657448,0.0,1.0
2015-07-13,45.88,45.91,45.4,45.49,766903,33.9372018307096,33.959392677591,33.5821482806063,33.6487208212506,1036782.87371827,0.0,1.0
2015-07-14,46.17,46.27,45.66,45.74,813437,34.1517133505637,34.2256828401685,33.7744689535789,33.8336445452628,1099692.59534617,0.0,1.0
2015-07-15,45.25,46.31,45.09,46.2,1222188,33.471194046199,34.2552706360105,33.3528428628312,34.1739041974451,1652286.64754732,0.0,1.0
2015-07-16,44.83,45.62,44.7201,45.62,1345955,33.1605221898586,33.744881157737,33.0792297207828,33.744881157737,1819608.33742399,0.0,1.0
2015-07-17,44.29,44.93,43.915,44.81,1744665,32.7610869459923,33.2344916794634,32.4837013599741,33.1457282919376,2358627.87389759,0.0,1.0
2015-07-20,44.56,45.09,43.9,44.28,2267014,32.9608045679254,33.3528428628312,32.4726059365334,32.7536899970318,3064796.05592826,0.0,1.0
2015-07-21,44.12,44.92,43.9,44.49,2149722,32.6353388136641,33.2270947305029,32.4726059365334,32.909025925202,2906227.97518771,0.0,1.0
2015-07-22,44.18,44.68,43.87,43.87,2308988,32.679720507427,33.0495679554513,32.4504150896519,32.4504150896519,3121541.07367033,0.0,1.0
2015-07-23,47.07,47.99,45.1,45.35,6416261,34.8174387570074,35.4979580613721,33.3602398117917,33.5451635358038,8674199.36824665,0.0,1.0
2015-07-24,46.59,47.1,46.03,47.0,3112593,34.4623852069041,34.8396296038889,34.0481560651169,34.765660114284,4207941.70221706,0.0,1.0
2015-07-27,45.65,46.4,45.57,46.25,1522804,33.7670720046184,34.3218431766549,33.7078964129345,34.2108889422476,2058692.04740323,0.0,1.0
2015-07-28,46.65,46.81,45.88,46.03,1296801,34.506766900667,34.6251180840348,33.9372018307096,34.0481560651169,1753156.61487923,0.0,1.0
2015-07-29,47.67,47.88,46.43,46.75,1338224,35.2612556946366,35.4165916228068,34.3440340235363,34.5807363902719,1809156.73090177,0.0,1.0
2015-07-30,47.99,48.16,47.28,47.45,1005917,35.4979580613721,35.6237061937004,34.9727746851776,35.0985228175059,1359907.99094809,0.0,1.0
2015-07-31,47.75,48.5,47.61,48.41,1078166,35.3204312863205,35.8752024583569,35.2168740008737,35.8086299177125,1457582.04600234,0.0,1.0
2015-08-03,47.45,48.07,47.22,47.95,970092,35.0985228175059,35.557133653056,34.9283929914147,35.4683702655302,1311475.86009065,0.0,1.0
2015-08-04,47.74,47.99,47.17,47.17,870578,35.31303433736,35.4979580613721,34.8914082466123,34.8914082466123,1176942.01305237,0.0,1.0
2015-08-05,47.57,48.08,47.17,47.88,1392826,35.1872862050317,35.5645306020165,34.8914082466123,35.4165916228068,1882973.6522996,0.0,1.0
2015-08-06,47.37,48.24,47.26,47.58,1048370,35.039347225822,35.6828817853843,34.9579807872567,35.1946831539922,1417300.57297992,0.0,1.0
2015-08-07,48.21,48.23,47.116,47.19,1429200,35.6606909385028,35.6754848364238,34.8514647222257,34.9062021445332,1932147.98105908,0.0,1.0
2015-08-10,48.98,49.43,48.39,48.5,1715122,36.2302560084602,36.5631187116821,35.7938360197916,35.8752024583569,2318688.43378814,0.0,1.0
2015-08-11,49.69,49.76,48.406,48.45,1746694,36.7554393846547,36.8072180273781,35.8056711381283,35.8382177135545,2361370.89674504,0.0,1.0
2015-08-12,49.86,50.01,48.48,49.07,1803825,36.881187516983,36.9921417513903,35.8604085604359,36.2968285491046,2438606.79536377,0.0,1.0
2015-08-13,50.38,50.51,49.68,49.79,962818,37.2658288629283,37.3619891994146,36.7480424356943,36.8294088742596,1301642.07586576,0.0,1.0
2015-08-14,50.9,51.04,50.09,50.22,1128308,37.6504702088735,37.7540274943203,37.0513173430742,37.1474776795605,1525369.45438904,0.0,1.0
2015-08-17,51.42,51.49,50.65,50.99,986405,38.0351115548188,38.0868901975422,37.4655464848614,37.7170427495179,1333529.54747872,0.0,1.0
2015-08-18,52.05,52.67,51.39,51.51,1997941,38.5011193393294,38.9597301748796,38.0129207079374,38.1016840954632,2701033.91367559,0.0,1.0
2015-08-19,52.5,52.85,51.63,51.66,1849808,38.8339820425513,39.0928752561683,38.190447482989,38.2126383298705,2500771.61527213,0.0,1.0
2015-08-20,50.65,52.46,50.6,52.15,1894418,37.4655464848614,38.8043942467094,37.428561740059,38.5750888289343,2561080.26447102,0.0,1.0
2015-08-21,49.68,50.74,49.65,50.04,1456301,36.7480424356943,37.5321190255058,36.7258515888128,37.0143325982717,1968786.06000862,0.0,1.0
2015-08-24,47.06,49.34,44.71,44.75,758775,34.8100418080469,36.4965461710377,33.0717588023327,33.1013465981747,1025794.55942353,0.0,1.0
2015-08-25,46.32,48.47,46.31,48.46,1823190,34.262667584971,35.8530116114755,34.2552706360105,35.845614662515,2464786.50824734,0.0,1.0
2015-08-26,47.35,47.595,45.96,47.0,1744970,35.1281106133478,35.309871692551,34.0968946946033,34.8684519287719,2352085.78136864,0.14,1.0
2015-08-27,48.42,48.65,47.59,47.87,1063188,35.9219243061943,36.0925571560585,35.3061622827713,35.5138892304321,1433095.91438349,0.0,1.0
2015-08-28,48.34,48.62,47.64,48.16,881482,35.8625737497198,36.0703006973806,35.3432563805679,35.7290349976522,1188170.1569267,0.0,1.0
2015-08-31,47.85,48.29,47.58,48.02,1349854,35.4990515913135,35.8254796519233,35.298743463212,35.6251715238218,1819499.70505142,0.0,1.0
2015-09-01,46.41,47.17,46.21,47.02,1052888,34.4307415747724,34.9945718612802,34.2823651835861,34.8832895678905,1419212.30403598,0.0,1.0
2015-09-02,48.38,48.39,46.76,47.03,1666591,35.8922490279571,35.8996678475164,34.6904002593484,34.8907083874498,2246436.89831741,0.0,1.0
2015-09-03,48.94,49.45,48.31,48.37,1137397,36.3077029232786,36.6860627208036,35.8403172910419,35.8848302083978,1533123.95712897,0.0,1.0
2015-09-04,48.79,49.03,48.03,48.15,1553565,36.1964206298889,36.3744722993124,35.6325903433811,35.7216161780929,2094086.5154885,0.0,1.0
2015-09-08,50.75,50.82,49.26,49.59,2077176,37.6505092635143,37.7024410004295,36.5451051491766,36.789926194634,2799874.00069925,0.0,1.0
2015-09-09,50.68,51.31,50.59,50.91,1413526,37.5985775265991,38.0659631588358,37.5318081505653,37.7692103764633,1905324.67961906,0.0,1.0
2015-09-10,50.89,51.63,50.31,50.89,1867724,37.7543727373447,38.3033653847339,37.3240812029045,37.7543727373447,2517548.7623976,0.0,1.0
2015-09-11,51.78,51.83,50.51,50.52,1483717,38.4146476781236,38.4517417759201,37.4724575940908,37.4798764136501,1999936.76640568,0.0,1.0
2015-09-14,51.96,52.068,51.38,52.0,993585,38.5481864301912,38.6283096814318,38.117894895751,38.5778617084285,1339276.40651768,0.0,1.0
2015-09-15,52.03,52.31,51.87,52.09,1576423,38.6001181671064,38.8078451147672,38.4814170541574,38.6446310844623,2124897.34707329,0.0,1.0
2015-09-16,51.89,52.25,51.79,51.84,1165336,38.496254693276,38.7633321974113,38.4220664976829,38.4591605954794,1570783.58717743,0.0,1.0
2015-09-17,52.0,53.01,51.77,51.95,1765807,38.5778617084285,39.3271624839191,38.4072288585643,38.5407676106319,2380172.45989398,0.0,1.0
2015-09-18,51.36,51.97,51.051,51.26,2100052,38.1030572566324,38.5556052497505,37.8738157322496,38.0288690610393,2830709.09490407,0.0,1.0
2015-09-21,51.06,51.84,50.6,51.48,1157869,37.880492669853,38.4591605954794,37.5392269701246,38.1920830913442,1560718.64363715,0.0,1.0
2015-09-22,50.37,50.54,49.93,50.14,1041511,37.3685941202604,37.4947140527687,37.0421660596506,37.1979612703962,1403876.98025698,0.0,1.0
2015-09-23,50.09,50.58,49.76,50.26,825004,37.1608671725996,37.524389331006,36.9160461271423,37.286987105108,1112042.14282896,0.0,1.0
2015-09-24,49.35,50.0,48.86,49.89,2010837,36.6118745252105,37.0940977965658,36.2483523668041,37.0124907814134,2710454.11459793,0.0,1.0
2015-09-25,49.31,49.9,49.04,49.78,900430,36.5821992469732,37.0199096009727,36.3818911188717,36.9308837662609,1213710.60827278,0.0,1.0
2015-09-28,48.08,49.32,47.65,49.0,1678491,35.6696844411777,36.5896180665325,35.3506752001272,36.3522158406345,2262477.18600046,0.0,1.0
2015-09-29,46.75,48.31,46.4,47.98,1895402,34.682981439789,35.8403172910419,34.4233227552131,35.5954962455846,2554856.58445571,0.0,1.0
2015-09-30,47.47,47.795,46.64,47.11,1760225,35.2171364480596,35.4582480837373,34.6013744246366,34.9500589439243,2372648.35183963,0.0,1.0
2015-10-01,48.02,48.13,47.12,47.51,1726300,35.6251715238218,35.7067785389743,34.9574777634836,35.2468117262968,2326920.0527096,0.0,1.0
2015-10-02,48.23,48.33,47.098,47.57,1792837,35.7809667345674,35.8551549301605,34.9411563604531,35.2913246436527,2416606.82763119,0.0,1.0
2015-10-05,48.9,49.46,48.28,48.7,2636496,36.2780276450414,36.6934815403629,35.818060832364,36.1296512538551,3553794.48026916,0.0,1.0
2015-10-06,48.64,49.53,48.28,49.37,1493015,36.0851383364992,36.7454132772781,35.818060832364,36.6267121643291,2012469.75757182,0.0,1.0
2015-10-07,49.62,49.65,48.69,48.96,1324005,36.8121826533119,36.8344391119899,36.1222324342958,36.3225405623973,1784657.23477251,0.0,1.0
2015-10-08,50.29,50.67,49.27,49.52,1292876,37.3092435637859,37.5911587070398,36.552523968736,36.7379944577188,1742697.72928632,0.0,1.0
2015-10-09,50.62,50.81,50.15,50.38,1045318,37.5540646092432,37.6950221808702,37.2053800899555,37.3760129398197,1409008.52439222,0.0,1.0
2015-10-12,50.84,50.88,50.43,50.72,826452,37.7172786395481,37.7469539177854,37.4131070376163,37.6282528048364,1113993.93581762,0.0,1.0
2015-10-13,48.84,50.51,48.8,49.75,1685954,36.2335147276855,37.4724575940908,36.2038394494482,36.908627307583,2272536.7378474,0.0,1.0
2015-10-14,47.64,48.93,47.64,48.67,2057828,35.3432563805679,36.3002841037193,35.3432563805679,36.1073947951772,2773794.38001929,0.0,1.0
2015-10-15,48.67,48.71,47.72,47.88,1359883,36.1073947951772,36.1370700734144,35.4026069370424,35.5213080499914,1833018.02817522,0.0,1.0
2015-10-16,48.84,48.95,48.395,48.9,1380060,36.2335147276855,36.3151217428379,35.9033772572961,36.2780276450414,1860215.07729966,0.0,1.0
2015-10-19,48.59,49.04,48.49,48.69,1527716,36.0480442387027,36.3818911188717,35.9738560431095,36.1222324342958,2059244.04520958,0.0,1.0
2015-10-20,49.14,49.83,48.5,48.61,2154601,36.4560793144649,36.9679778640575,35.9812748626688,36.0628818778213,2904236.96488916,0.0,1.0
2015-10-21,49.27,50.04,48.87,49.43,2473682,36.552523968736,37.1237730748031,36.2557711863634,36.671225081685,3334333.69045171,0.0,1.0
2015-10-22,52.03,52.09,48.7,49.26,2877752,38.6001181671064,38.6446310844623,36.1296512538551,36.5451051491766,3878989.07230792,0.0,1.0
2015-10-23,51.78,52.25,50.92,52.25,2171608,38.4146476781236,38.7633321974113,37.7766291960226,38.7633321974113,2927161.09704257,0.0,1.0
2015-10-26,52.04,52.2,51.43,51.81,1449214,38.6075369866657,38.7262380996147,38.1549889935476,38.4369041368015,1953429.36758819,0.0,1.0
2015-10-27,51.24,51.92,50.92,51.76,1973024,38.0140314219206,38.5185111519539,37.7766291960226,38.3998100390049,2659485.08954255,0.0,1.0
2015-10-28,51.85,52.37,51.3,51.48,1497182,38.4665794150388,38.852358032123,38.0585443392765,38.1920830913442,2018086.55410755,0.0,1.0
2015-10-29,52.02,52.19,51.36,51.94,2310342,38.5926993475471,38.7188192800554,38.1030572566324,38.5333487910726,3114163.8929602,0.0,1.0
2015-10-30,52.33,53.27,51.93,51.93,1547134,38.8226827538858,39.5200517924612,38.5259299715133,38.5259299715133,2085418.02052298,0.0,1.0
2015-11-02,53.3,53.4,52.37,52.74,1409456,39.5423082511392,39.6164964467323,38.852358032123,39.1268543558176,1899838.63164679,0.0,1.0
2015-11-03,52.51,53.21,52.45,53.02,874874,38.9562215059534,39.4755388751053,38.9117085885975,39.3345813034784,1179263.07953094,0.0,1.0
2015-11-04,52.27,52.88,52.08,52.51,1321662,38.7781698365299,39.230717829648,38.637212264903,38.9562215059534,1781499.05039928,0.0,1.0
2015-11-05,52.86,52.95,52.24,52.43,753861,39.2158801905294,39.2826495665632,38.755913377852,38.8968709494789,1016146.8330277,0.0,1.0
2015-11-06,51.97,53.199,51.71,52.79,1127507,38.5556052497505,39.4673781735901,38.3627159412084,39.1639484536142,1519792.99534869,0.0,1.0
2015-11-09,52.0,52.16,51.29,51.99,1238390,38.5778617084285,38.6965628213775,38.0511255197172,38.5704428888691,1669254.77847132,0.0,1.0
2015-11-10,52.31,52.37,51.78,51.78,850293,38.8078451147672,38.852358032123,38.4146476781236,38.4146476781236,1146129.77604043,0.0,1.0
2015-11-11,52.81,53.21,52.32,52.47,631244,39.1787860927328,39.4755388751053,38.8152639343265,38.9265462277162,850868.51749558,0.0,1.0
2015-11-12,52.21,52.68,51.89,52.28,827325,38.733656919174,39.0823414384617,38.496254693276,38.7855886560892,1115170.67288882,0.0,1.0
2015-11-13,51.51,52.42,51.47,52.01,747796,38.2143395500221,38.8894521299196,38.1846642717849,38.5852805279878,1007971.67800268,0.0,1.0
2015-11-16,52.24,52.33,51.31,51.56,702109,38.755913377852,38.8226827538858,38.0659631588358,38.2514336478187,946389.104609792,0.0,1.0
2015-11-17,52.64,52.88,52.415,52.42,901636,39.0526661602245,39.230717829648,38.8857427201399,38.8894521299196,1215336.20381444,0.0,1.0
2015-11-18,54.13,54.23,52.67,52.67,1309923,40.1580702745622,40.2322584701553,39.0749226189024,39.0749226189024,1765675.77837312,0.0,1.0
2015-11-19,54.54,54.61,53.88,54.11,1087987,40.462241876494,40.5141736134092,39.9725997855793,40.1432326354435,1466523.06516096,0.0,1.0
2015-11-20,54.61,55.09,54.4,54.55,797062,40.5141736134092,40.8702769522562,40.3583784026636,40.4696606960533,1074378.4690105,0.0,1.0
2015-11-23,55.31,55.48,54.55,54.55,1001514,41.0334909825611,41.1596109150694,40.4696606960533,40.4696606960533,1349964.09063859,0.0,1.0
2015-11-24,55.29,55.62,54.57,54.57,661445,41.1225168172729,41.3679577749451,40.5870092732606,40.5870092732606,889325.286497026,0.14,1.0
2015-11-25,55.6,55.88,55.24,55.24,576904,41.3530825653892,41.5613354991718,41.0853287933831,41.0853287933831,775658.316385008,0.0,1.0
2015-11-27,55.61,56.01,55.41,55.67,297925,41.3605201701672,41.6580243612851,41.2117680746082,41.4051457988349,400565.785484245,0.0,1.0
2015-11-30,54.97,55.86,54.83,55.86,1056749,40.8845134643785,41.5464602896159,40.7803869974873,41.5464602896159,1420818.97539546,0.0,1.0
2015-12-01,55.86,56.06,55.23,55.49,683808,41.5464602896159,41.6952123851748,41.0778911886052,41.2712689128318,919392.76207237,0.0,1.0
2015-12-02,56.4,56.41,55.53,55.7,1474810,41.9480909476251,41.955528552403,41.3010193319436,41.4274586131687,1982909.88030551,0.0,1.0
2015-12-03,55.02,56.46,54.69,56.4,2046336,40.9217014882683,41.9927165762927,40.676260530596,41.9480909476251,2751337.37418709,0.0,1.0
2015-12-04,55.93,55.96,54.95,55.1,719661,41.5985235230615,41.6208363373954,40.8696382548226,40.9812023264919,967597.79725561,0.0,1.0
2015-12-07,55.65,55.76,54.99,55.69,1058035,41.390270589279,41.4720842418364,40.8993886739344,41.4200210083908,1422548.02666719,0.0,1.0
2015-12-08,55.69,55.855,54.04,54.7,869098,41.4200210083908,41.5427414872269,40.1928162200294,40.683698135374,1168518.66420336,0.0,1.0
2015-12-09,54.2,55.82,53.98,55.24,1309913,40.3118178964766,41.5167098705041,40.1481905913617,41.0853287933831,1761202.75156843,0.0,1.0
2015-12-10,55.14,55.82,54.295,54.45,1286186,41.0109527456036,41.5167098705041,40.3824751418671,40.4977580159253,1729301.35224919,0.0,1.0
2015-12-11,55.3,55.57,54.39,54.63,1440472,41.1299544220508,41.3307697510554,40.4531323872576,40.6316349019283,1936741.79121612,0.0,1.0
2015-12-14,55.64,55.98,54.6,55.52,1377643,41.382832984501,41.6357115469512,40.6093220875945,41.2935817271657,1852267.01489258,0.0,1.0
2015-12-15,55.47,55.89,55.18,55.89,1108917,41.2563937032759,41.5687731039497,41.0407031647154,41.5687731039497,1490959.83600515,0.0,1.0
2015-12-16,56.07,56.54,55.225,55.98,1013252,41.7026499899528,42.0522174145163,41.0741723862162,41.6357115469512,1362336.4379407,0.0,1.0
2015-12-17,55.3,56.35,55.29,56.35,1189739,41.1299544220508,41.9109029237353,41.1225168172729,41.9109029237353,1599626.54042541,0.0,1.0
2015-12-18,53.76,55.29,53.6,55.26,5643613,39.9845632862469,41.1225168172729,39.8655616097997,41.100204002939,7587944.19506284,0.0,1.0
2015-12-21,54.61,55.08,54.03,54.22,1033964,40.6167596923724,40.966327116936,40.1853786152515,40.3266931060325,1390184.11285536,0.0,1.0
2015-12-22,55.28,55.38,54.41,55.03,900994,41.1150792124949,41.1894552602744,40.4680075968135,40.9291390930462,1211403.43820288,0.0,1.0
2015-12-23,56.31,56.32,55.52,55.52,879624,41.8811525046235,41.8885901094015,41.2935817271657,41.2935817271657,1182671.06986924,0.0,1.0
2015-12-24,56.29,56.38,55.84,55.96,399946,41.8662772950676,41.9332157380692,41.53158508006,41.6208363373954,537734.945510723,0.0,1.0
2015-12-28,56.47,56.52,55.74,56.0,611739,42.0001541810707,42.0373422049604,41.4572090322805,41.6505867565071,822494.631354693,0.0,1.0
2015-12-29,56.36,56.99,56.01,56.7,574183,41.9183405285133,42.386909629524,41.6580243612851,42.1712190909635,771999.880529329,0.0,1.0
2015-12-30,56.25,56.66,56.05,56.34,546638,41.8365268759558,42.1414686718517,41.6877747803969,41.9034653189574,734965.108149827,0.0,1.0
2015-12-31,55.5,56.53,55.5,56.16,630009,41.2787065176098,42.0447798097384,41.2787065176098,41.7695884329543,847058.991179471,0.0,1.0
2016-01-04,54.88,54.88,53.88,54.86,1418743,40.817575021377,40.817575021377,40.0738145435822,40.8026998118211,1907526.74060678,0.0,1.0
2016-01-05,54.21,55.36,54.18,55.09,903182,40.3192555012545,41.1745800507185,40.2969426869207,40.9737647217139,1214345.24549881,0.0,1.0
2016-01-06,52.38,53.1,51.78,52.8,2219290,38.9581738268901,39.4936813709023,38.5119175402132,39.2705532275639,2983877.29149058,0.0,1.0
2016-01-07,49.68,51.83,49.67,51.68,2021149,36.9500205368442,38.549105564103,36.9425829320663,38.4375414924337,2717472.97731207,0.0,1.0
2016-01-08,50.44,51.02,50.01,50.2,1794493,37.5152784999682,37.9466595770892,37.1954614945165,37.3367759852975,2412729.70744644,0.0,1.0
2016-01-11,49.84,51.02,49.27,50.65,1475600,37.0690222132914,37.9466595770892,36.6450787409483,37.6714682003051,1983972.05021583,0.0,1.0
2016-01-12,49.89,50.905,49.08,50.46,1540584,37.1062102371811,37.8611271221428,36.5037642501673,37.5301537095241,2071344.26471246,0.0,1.0
2016-01-13,47.17,50.06,47.06,49.99,2072903,35.0831817375793,37.2326495184062,35.0013680850219,37.1805862849606,2787057.207108,0.0,1.0
2016-01-14,48.21,48.6325,46.85,47.56,2445805,35.8566926344859,36.1709314363542,34.845178384685,35.3732483239193,3288430.984195,0.0,1.0
2016-01-15,47.19,48.21,46.39,46.39,2058988,35.0980569471352,35.8566926344859,34.5030485648994,34.5030485648994,2768348.22697872,0.0,1.0
2016-01-19,47.51,49.08,47.19,47.78,1529068,35.3360603000295,36.5037642501673,35.0980569471352,35.5368756290341,2055860.7853615,0.0,1.0
2016-01-20,47.67,48.36,45.57,46.76,1860361,35.4550619764767,35.9682567061551,33.8931649731077,34.7782399416835,2501290.47662753,0.0,1.0
2016-01-21,47.68,48.65,47.27,47.61,1288239,35.4624995812547,36.1839472447156,35.1575577853588,35.410436347809,1732061.64949715,0.0,1.0
2016-01-22,48.54,49.78,48.08,48.41,1679992,36.1021335921582,37.0243965846237,35.7600037723726,36.0054447300448,2258780.95187463,0.0,1.0
2016-01-25,47.54,48.56,47.39,48.09,798626,35.3583731143634,36.1170088017141,35.2468090426942,35.7674413771505,1073767.73012718,0.0,1.0
2016-01-26,47.83,48.16,46.41,47.16,1810027,35.5740636529239,35.8195046105961,34.5179237744553,35.0757441328014,2433615.46363243,0.0,1.0
2016-01-27,47.12,48.2,46.58,47.49,1375833,35.0459937136896,35.8492550297079,34.6443630556804,35.3211850904737,1849833.43573096,0.0,1.0
2016-01-28,46.78,48.09,46.74,47.39,1521247,34.7931151512394,35.7674413771505,34.7633647321276,35.2468090426942,2045345.30324931,0.0,1.0
2016-01-29,48.59,48.69,47.1,47.1,2218762,36.1393216160479,36.2136976638274,35.0311185041337,35.0311185041337,2983167.3855252,0.0,1.0
2016-02-01,48.13,48.58,47.67,48.32,2992987,35.7971917962623,36.13188401127,35.4550619764767,35.9385062870433,4024127.51061219,0.0,1.0
2016-02-02,46.55,47.69,46.475,47.64,1946982,34.6220502413466,35.4699371860326,34.566268205512,35.4327491621429,2617754.0459971,0.0,1.0
2016-02-03,46.38,47.31,45.23,46.86,2160960,34.4956109601215,35.1873082044706,33.6402864106575,34.8526159894629,2905451.50558038,0.0,1.0
2016-02-04,46.64,48.71,44.21,44.46,2805309,34.6889886843481,36.2285728733833,32.8816507233068,33.0675908427555,3771790.8974105,0.0,1.0
2016-02-05,45.48,46.89,45.28,46.6,2565074,33.8262265301062,34.8749288037968,33.6774744345472,34.6592382652363,3448790.4057572,0.0,1.0
2016-02-08,45.29,45.55,44.19,44.77,4829137,33.6849120393252,33.8782897635518,32.8667755137509,33.2981565908719,6492865.84078554,0.0,1.0
2016-02-09,45.61,45.9,44.31,44.63,2481581,33.9229153922195,34.13860593078,32.9560267710863,33.1940301239806,3336532.49142495,0.0,1.0
2016-02-10,46.0,47.69,45.89,45.9,2771619,34.2129819785594,35.4699371860326,34.131168326002,34.13860593078,3726494.05655135,0.0,1.0
2016-02-11,45.27,46.07,44.69,45.41,2595577,33.6700368297693,34.2650452120051,33.2386557526483,33.7741632966605,3489802.26496548,0.0,1.0
2016-02-12,46.86,47.11,45.4,45.82,2321913,34.8526159894629,35.0385561089116,33.7667256918826,34.0791050925564,3121855.8518791,0.0,1.0
2016-02-16,47.75,48.03,47.43,47.62,2495833,35.5145628147003,35.7228157484828,35.276559461806,35.417873952587,3355694.5744147,0.0,1.0
2016-02-17,49.53,49.61,47.86,47.98,2384760,36.838456465175,36.8979573033986,35.5963764672577,35.6856277245931,3206354.82954236,0.0,1.0
2016-02-18,49.61,49.85,48.65,49.22,2641755,36.8979573033986,37.0764598180693,36.1839472447156,36.6078907170586,3551889.45752096,0.0,1.0
2016-02-19,49.58,50.45,49.18,49.26,2100090,36.8756444890647,37.5227161047462,36.5781402979468,36.6376411361704,2823610.64173067,0.0,1.0
2016-02-22,50.26,50.42,49.73,49.99,1649725,37.3814016139652,37.5004032904123,36.9872085607339,37.1805862849606,2218086.39912057,0.0,1.0
2016-02-23,51.13,51.61,50.21,50.21,2447426,38.0284732296466,38.3854782589881,37.3442135900754,37.3442135900754,3290610.44928947,0.0,1.0
2016-02-24,51.07,51.325,49.99,50.4,1542263,38.1028492774261,38.2931023920872,37.2970713800378,37.6029685447871,2067125.50120663,0.16,1.0
2016-02-25,50.93,51.635,50.49,51.31,1222571,37.9983965870239,38.5243904922635,37.6701167029028,38.2819110324013,1638636.01158537,0.0,1.0
2016-02-26,51.17,51.29,50.565,51.15,1413247,38.1774583419991,38.2669892194867,37.7260735013325,38.1625365290845,1894202.81314131,0.0,1.0
2016-02-29,50.22,51.5,50.2,51.21,1389640,37.4686722285557,38.42366825509,37.4537504156411,38.2073019678283,1862561.88568148,0.0,1.0
2016-03-01,51.38,51.5,50.36,50.72,1264389,38.3341373776024,38.42366825509,37.5731249189579,37.8417175514206,1694685.50133482,0.0,1.0
2016-03-02,51.41,51.43,50.73,51.19,760464,38.3565200969743,38.3714419098889,37.8491784578779,38.1923801549137,1019264.89006713,0.0,1.0
2016-03-03,51.4,51.605,50.67,51.46,790554,38.349059190517,38.5020077728916,37.8044130191341,38.3938246292608,1059595.11022498,0.0,1.0
2016-03-04,52.11,52.6,51.26,51.41,1310208,38.8787835489852,39.2443679653928,38.2446065001148,38.3565200969743,1756097.61025515,0.0,1.0
2016-03-07,51.34,51.87,51.13,51.75,1127078,38.3042937517732,38.69972179401,38.1476147161699,38.6101909165224,1510644.86125191,0.0,1.0
2016-03-08,50.8,51.59,50.49,51.16,1153206,37.901404803079,38.4908164132056,37.6701167029028,38.1699974355418,1545664.73470769,0.0,1.0
2016-03-09,50.91,51.31,50.5,51.06,791987,37.9834747741093,38.2819110324013,37.67757760936,38.0953883709688,1061515.78837341,0.0,1.0
2016-03-10,50.87,51.77,50.39,51.2,743828,37.9536311482801,38.625112729437,37.5955076383298,38.199841061371,996967.331325153,0.0,1.0
2016-03-11,51.37,51.56,50.79,51.2,765289,38.3266764711451,38.4684336938337,37.8939438966217,38.199841061371,1025731.93268134,0.0,1.0
2016-03-14,51.82,52.01,50.9,51.1,1173613,38.6624172617235,38.8041744844122,37.976013867652,38.125231996798,1573016.6390866,0.0,1.0
2016-03-15,52.89,52.92,51.21,51.4,1672674,39.4607342526545,39.4831169720264,38.2073019678283,38.349059190517,2241917.93527128,0.0,1.0
2016-03-16,54.11,54.15,52.76,52.87,1562440,40.370964840445,40.4008084662742,39.3637424687096,39.4458124397399,2094169.13205159,0.0,1.0
2016-03-17,54.16,54.68,53.71,54.0,1103015,40.4082693727315,40.796236508511,40.072528582153,40.2888948694147,1478392.74800305,0.0,1.0
2016-03-18,55.0,55.12,54.0,54.04,1451710,41.0349855151446,41.1245163926322,40.2888948694147,40.3187384952439,1945755.53025436,0.0,1.0
2016-03-21,54.61,55.15,54.56,54.8,1024804,40.7440101633099,41.1468991120041,40.7067056310235,40.8857673859986,1373565.00294603,0.0,1.0
2016-03-22,54.59,54.75,54.14,54.26,1012470,40.7290883503954,40.8484628537121,40.3933475598169,40.4828784373045,1357033.49960848,0.0,1.0
2016-03-23,54.65,55.66,54.44,54.61,1543321,40.7738537891391,41.5274053413263,40.6171747535359,40.7440101633099,2068543.55946276,0.0,1.0
2016-03-24,54.56,54.665,54.05,54.46,805250,40.7067056310235,40.7850451488251,40.3261994017012,40.6320965664505,1079292.44872414,0.0,1.0
2016-03-28,55.0,55.08,54.5,54.62,622150,41.0349855151446,41.094672766803,40.6619401922797,40.7514710697672,833879.909312292,0.0,1.0
2016-03-29,55.97,55.98,54.86,54.86,1066959,41.7586934415026,41.7661543479599,40.9305328247424,40.9305328247424,1430066.1804387,0.0,1.0
2016-03-30,55.8,56.06,55.52,56.06,612893,41.6318580317285,41.8258415996183,41.4229526509242,41.8258415996183,821472.569730996,0.0,1.0
2016-03-31,56.04,56.36,55.39,55.9,800906,41.8109197867037,42.0496687933373,41.3259608669793,41.7064670963015,1073470.09989178,0.0,1.0
2016-04-01,56.47,56.72,55.7,55.71,1193973,42.1317387643676,42.3182614258,41.5572489671555,41.5647098736128,1600305.548439,0.0,1.0
2016-04-04,55.66,56.45,55.03,56.3,1205174,41.5274053413263,42.116816951453,41.0573682345165,42.0049033545935,1615318.46954196,0.0,1.0
2016-04-05,55.43,55.75,54.98,55.16,640751,41.3558044928085,41.594553499442,41.02006370223,41.1543600184614,858811.196289898,0.0,1.0
2016-04-06,56.64,56.66,55.465,55.53,875950,42.2585741741416,42.2734959870562,41.381917665409,41.4304135573815,1174053.05241839,0.0,1.0
2016-04-07,56.18,58.32,55.5,56.4,1560274,41.9153724771059,43.5120064589679,41.4080308380096,42.0795124191665,2091265.99955369,0.0,1.0
2016-04-08,56.87,57.4,56.5,56.78,1135897,42.4301750226595,42.8256030648964,42.1541214837395,42.3630268645438,1522465.14079901,0.0,1.0
2016-04-11,57.01,57.67,56.97,57.05,1666870,42.5346277130617,43.0270475392434,42.5047840872325,42.5644713388909,2234138.71965825,0.0,1.0
2016-04-12,57.52,57.59,56.87,56.97,1400772,42.915133942384,42.9673602875851,42.4301750226595,42.5047840872325,1877482.32472426,0.0,1.0
2016-04-13,58.84,59.26,57.725,57.83,1202464,43.8999735947474,44.213331665954,43.0680825247586,43.1464220425602,1611686.2031203,0.0,1.0
2016-04-14,58.32,59.96,58.15,58.73,788937,43.5120064589679,44.7355951179649,43.3851710491938,43.8179036237171,1057427.8132494,0.0,1.0
2016-04-15,58.58,58.62,58.12,58.41,1196987,43.7059900268577,43.7358336526868,43.3627883298219,43.5791546170836,1604345.27205335,0.0,1.0
2016-04-18,59.19,59.2,58.34,58.49,961538,44.1611053207529,44.1685662272102,43.5269282718825,43.638841868742,1288768.33599666,0.0,1.0
2016-04-19,58.37,59.59,58.18,59.23,1381874,43.5493109912544,44.4595415790449,43.4075537685657,44.1909489465821,1852152.96279195,0.0,1.0
2016-04-20,59.06,59.33,58.1001,58.27,1384587,44.064113536808,44.2655580111551,43.3479411259719,43.4747019266814,1855789.25017275,0.0,1.0
2016-04-21,57.95,59.98,57.71,59.63,2278793,43.2359529200478,44.7505169308795,43.0568911650726,44.4893852048741,3054311.17926784,0.0,1.0
2016-04-22,57.11,58.09,56.92,57.81,1774556,42.6092367776347,43.34040561045,42.467479554946,43.1315002296456,2378472.38824975,0.0,1.0
2016-04-25,57.37,57.48,56.8801,57.18,920053,42.8032203455245,42.8852903165548,42.4377105381814,42.6614631228358,1233165.17271157,0.0,1.0
2016-04-26,57.38,57.56,56.71,57.4,968515,42.8106812519818,42.9449775682132,42.3108005193427,42.8256030648964,1298119.7466328,0.0,1.0
2016-04-27,56.93,57.36,56.41,57.07,1129879,42.4749404614033,42.7957594390672,42.0869733256238,42.5793931518055,1514399.09676744,0.0,1.0
2016-04-28,56.23,57.28,56.04,56.58,701450,41.9526770093924,42.7360721874088,41.8109197867037,42.2138087353978,940167.262536538,0.0,1.0
2016-04-29,55.41,56.28,54.89,56.28,1166369,41.3408826798939,41.9899815416789,40.9529155441143,41.9899815416789,1563307.36308715,0.0,1.0
2016-05-02,56.39,56.52,55.34,55.79,1152959,42.0720515127092,42.1690432966541,41.2886563346928,41.6243971252712,1545333.67573863,0.0,1.0
2016-05-03,55.39,56.19,55.13,55.93,993232,41.3259608669793,41.9228333835632,41.1319772990895,41.7288498156734,1331248.42897383,0.0,1.0
2016-05-04,55.09,55.28,54.56,55.1,532414,41.1021336732603,41.243890895949,40.7067056310235,41.1095945797176,713604.97956537,0.0,1.0
2016-05-05,55.6,55.82,55.01,55.28,595084,41.4826399025825,41.6467798446431,41.0424464216019,41.243890895949,797602.815965919,0.0,1.0
2016-05-06,56.14,56.19,55.24,55.27,684886,41.8855288512767,41.9228333835632,41.2140472701198,41.2364299894917,917966.206813885,0.0,1.0
2016-05-09,56.74,56.98,56.09,56.09,1420498,42.3331832387146,42.5122449936898,41.8482243189902,41.8482243189902,1903921.47137876,0.0,1.0
2016-05-10,57.18,57.31,56.55,57.0,1069402,42.6614631228358,42.7584549067807,42.191426016026,42.5271668066044,1433340.58149704,0.0,1.0
2016-05-11,55.82,57.33,55.75,56.9,930622,41.6467798446431,42.7733767196953,41.594553499442,42.4525577420314,1247331.01175605,0.0,1.0
2016-05-12,55.98,56.355,55.435,55.92,994379,41.7661543479599,42.0459383401086,41.3595349460371,41.7213889092161,1332785.7756844,0.0,1.0
2016-05-13,55.41,56.16,55.2,55.78,952182,41.3408826798939,41.9004506641913,41.1842036442906,41.6169362188139,1276228.3047638,0.0,1.0
2016-05-16,56.43,56.6,55.4,55.54,843574,42.1018951385384,42.2287305483124,41.3334217734366,41.4378744638388,1130658.8613971,0.0,1.0
2016-05-17,55.85,56.47,55.5,56.47,789435,41.669162564015,42.1317387643676,41.4080308380096,42.1317387643676,1058095.29246637,0.0,1.0
2016-05-18,56.57,56.89,55.498,55.57,985255,42.2063478289406,42.4450968355741,41.4065386567181,41.4602571832107,1320556.6986249,0.0,1.0
2016-05-19,56.68,56.74,55.83,56.16,1130552,42.2884177999708,42.3331832387146,41.6542407511004,41.9004506641913,1515301.13193415,0.0,1.0
2016-05-20,57.68,57.92,56.91,56.94,1073036,43.0345084457007,43.2135702006759,42.4600186484887,42.4824013678606,1438211.30333332,0.0,1.0
2016-05-23,57.31,57.9,57.1,57.68,598724,42.7584549067807,43.1986483877613,42.6017758711774,43.0345084457007,802481.579720473,0.0,1.0
2016-05-24,58.8,59.05,57.31,57.77,1441475,43.8701299689182,44.0566526303507,42.7584549067807,43.1016566038164,1932037.35799395,0.0,1.0
2016-05-25,58.72,59.22,58.31,58.91,874723,43.9298172205766,44.303879015711,43.6230865485665,44.0719607027277,1169222.58752175,0.16,1.0
2016-05-26,58.46,59.02,58.33,58.83,446560,43.7353050871068,44.1542542976572,43.6380490203718,44.0121108155062,596906.722109412,0.0,1.0
2016-05-27,58.93,59.4,58.2801,58.47,705723,44.086923174533,44.4385412619593,43.6007176532174,43.7427863230095,943324.083319646,0.0,1.0
2016-05-31,58.67,59.18,58.3,59.0,914448,43.8924110410632,44.2739540721002,43.6156053126638,44.1392918258518,1222322.10278464,0.0,1.0
2016-06-01,58.73,58.81,58.09,58.33,573006,43.9372984564793,43.9971483437008,43.4584993587074,43.6380490203718,765924.250288933,0.0,1.0
2016-06-02,58.67,58.67,57.97,58.55,760052,43.8924110410632,43.8924110410632,43.3687245278751,43.8026362102309,1015944.43737169,0.0,1.0
2016-06-03,58.37,58.69,57.85,58.48,513345,43.6679739639826,43.9073735128686,43.2789496970429,43.7502675589121,686176.731595432,0.0,1.0
2016-06-06,57.65,58.43,57.395,58.43,1090272,43.1293249789891,43.7128613793987,42.9385534634706,43.7128613793987,1457342.09451736,0.0,1.0
2016-06-07,58.42,58.71,57.53,57.59,988351,43.705380143496,43.9223359846739,43.0395501481569,43.084437563573,1321106.58299794,0.0,1.0
2016-06-08,58.77,58.97,58.19,58.38,669908,43.9672234000901,44.1168481181438,43.5333117177342,43.6754551998853,895450.977236814,0.0,1.0
2016-06-09,58.56,58.7,58.0701,58.4,727189,43.8101174461336,43.9148547487712,43.443611699261,43.6904176716906,972017.203385932,0.0,1.0
2016-06-10,57.01,58.23,56.88,57.97,714770,42.6505258812172,43.563236661345,42.5532698144823,43.3687245278751,955417.005020925,0.0,1.0
2016-06-13,56.34,56.97,56.31,56.54,784408,42.1492830757372,42.6206009376064,42.1268393680291,42.2989077937909,1048500.55552759,0.0,1.0
2016-06-14,55.97,56.41,55.38,56.28,996432,41.8724773473378,42.201651727056,41.4310844290792,42.1043956603211,1331908.27419591,0.0,1.0
2016-06-15,55.93,56.3855,55.86,56.14,957922,41.842552403727,42.1833226990944,41.7901837524082,41.9996583576834,1280432.8221437,0.0,1.0
2016-06-16,56.41,56.53,55.17,55.53,1016728,42.201651727056,42.2914265578882,41.2739784751228,41.5433029676195,1359037.4815408,0.0,1.0
2016-06-17,56.49,56.63,55.86,56.35,2284719,42.2615016142775,42.3662389169151,41.7901837524082,42.1567643116399,3053932.57172853,0.0,1.0
2016-06-20,57.64,58.28,57.17,57.17,942567,43.1218437430865,43.6006428408584,42.7702256556602,42.7702256556602,1259908.13852226,0.0,1.0
2016-06-21,57.57,57.905,57.3,57.64,731941,43.0694750917676,43.3200964945077,42.8674817223951,43.1218437430865,978369.095054384,0.0,1.0
2016-06-22,57.16,57.92,57.14,57.55,2978949,42.7627444197575,43.3313183483617,42.7477819479521,43.0545126199623,3981894.22008489,0.0,1.0
2016-06-23,56.84,57.73,56.84,57.7,31805569,42.5233448708715,43.1891748662106,42.5233448708715,43.1667311585026,42513789.7183239,0.0,1.0
2016-06-24,55.74,56.785,54.51,54.86,4578424,41.700408921576,42.4821980734067,40.7802169055455,41.0420601621395,6119876.52782843,0.0,1.0
2016-06-27,55.11,55.32,54.585,55.13,2431859,41.2290910597067,41.3861970136631,40.8363261748156,41.2440535315121,3250611.30491373,0.0,1.0
2016-06-28,56.15,56.308,55.49,55.73,1863309,42.0071395935861,42.1253431208486,41.5133780240088,41.6929276856733,2490643.28974151,0.0,1.0
2016-06-29,56.71,56.91,56.32,56.72,1196379,42.4260888041366,42.5757135221903,42.1343206039318,42.4335700400393,1599172.93821779,0.0,1.0
2016-06-30,57.97,58.0,56.61,56.9,1305357,43.3687245278751,43.3911682355832,42.3512764451097,42.5682322862876,1744841.38313458,0.0,1.0
2016-07-01,58.1,58.42,57.7,58.0,1448649,43.46598059461,43.705380143496,43.1667311585026,43.3911682355832,1936376.58114717,0.0,1.0
2016-07-05,57.76,58.0,57.25,58.0,1188810,43.2116185739187,43.3911682355832,42.8300755428817,43.3911682355832,1589055.62592012,0.0,1.0
2016-07-06,58.59,58.68,57.67,57.79,1153846,43.8325611538417,43.8998922769659,43.1442874507945,43.2340622816268,1542320.03242354,0.0,1.0
2016-07-07,58.78,58.84,58.34,58.57,1062039,43.9747046359927,44.0195920514089,43.6455302562745,43.8175986820363,1419603.67754022,0.0,1.0
2016-07-08,60.21,60.32,59.0,59.0,1544190,45.044521370077,45.1268149650065,44.1392918258518,44.1392918258518,2064084.08996357,0.0,1.0
2016-07-11,61.1,61.18,60.493,60.5,1233185,45.7103513654161,45.7702012526376,45.256240346123,45.2614772112549,1648370.69174242,0.0,1.0
2016-07-12,61.06,61.46,60.69,61.3,1618500,45.6804264218053,45.9796758579128,45.4036206934059,45.8599760834698,2163412.59793552,0.0,1.0
2016-07-13,61.38,61.64,60.94,61.45,1078386,45.9198259706913,46.1143381041612,45.5906515909731,45.9721946220101,1441454.34528099,0.0,1.0
2016-07-14,61.33,62.17,61.32,61.8,891067,45.8824197911779,46.5108436070036,45.8749385552752,46.2340378786041,1191069.24522991,0.0,1.0
2016-07-15,61.29,61.87,61.11,61.61,1054122,45.8524948475671,46.2864065299229,45.7178326013188,46.0918943964531,1409021.20145875,0.0,1.0
2016-07-18,61.3,61.61,61.11,61.36,663744,45.8599760834698,46.0918943964531,45.7178326013188,45.9048634988859,887211.696882367,0.0,1.0
2016-07-19,61.14,61.44,60.9036,61.1,644301,45.7402763090268,45.9647133861074,45.5634198922873,45.7103513654161,861222.675478808,0.0,1.0
2016-07-20,61.59,61.765,61.12,61.27,601219,46.0769319246477,46.2078535529447,45.7253138372214,45.8375323757617,803635.933715288,0.0,1.0
2016-07-21,60.13,61.5,60.09,61.46,1536360,44.9846714828555,46.0096008015235,44.9547465392447,45.9796758579128,2053617.90482805,0.0,1.0
2016-07-22,60.45,60.565,59.47,60.43,1787531,45.2240710317414,45.3101052446223,44.4909099132781,45.2091085599361,2389352.53914135,0.0,1.0
2016-07-25,60.8,60.8,60.1,60.25,947644,45.4859142883355,45.4859142883355,44.9622277751474,45.0744463136877,1266694.4503911,0.0,1.0
2016-07-26,61.62,61.82,61.02,61.22,1671507,46.0993756323558,46.2490003504095,45.6505014781946,45.8001261962483,2234265.86428013,0.0,1.0
2016-07-27,61.76,62.84,61.4,61.93,1544499,46.2041129349934,47.0120864124836,45.9347884424967,46.3312939453391,2064497.12332333,0.0,1.0
2016-07-28,63.84,64.47,62.44,62.46,3090377,47.7602100027522,48.2315278646215,46.7128369763761,46.7277994481815,4130837.52497385,0.0,1.0
2016-07-29,63.27,64.21,63.21,63.67,1827175,47.3337795562991,48.0370157311516,47.288892140883,47.6330289924066,2442343.78352352,0.0,1.0
2016-08-01,63.6,63.69,62.91,63.38,1026393,47.5806603410878,47.6479914642119,47.0644550638024,47.4160731512287,1371956.46996159,0.0,1.0
2016-08-02,63.19,63.48,62.6,63.48,1233706,47.2739296690776,47.4908855102555,46.8325367508191,47.4908855102555,1649067.10074058,0.0,1.0
2016-08-03,63.44,63.44,62.66,63.08,1188673,47.4609605666448,47.4609605666448,46.8774241662352,47.191636074148,1588872.50109719,0.0,1.0
2016-08-04,63.46,63.9,63.13,63.72,1345824,47.4759230384501,47.8050974181684,47.2290422536615,47.67043517192,1798932.71313189,0.0,1.0
2016-08-05,63.75,64.02,63.02,63.81,1469562,47.6928788796281,47.8948722490006,47.1467486587319,47.7377662950442,1964330.51853402,0.0,1.0
2016-08-08,63.96,64.05,63.63,63.83,1197570,47.8499848335845,47.9173159567087,47.6031040487958,47.7527287668496,1600764.92116752,0.0,1.0
2016-08-09,63.87,64.04,63.49,63.9,1523775,47.7826537104603,47.909834720806,47.4983667461582,47.8050974181684,2036795.81799147,0.0,1.0
2016-08-10,63.95,64.04,63.29,63.98,1030683,47.8425035976818,47.909834720806,47.3487420281045,47.8649473053898,1377690.81660672,0.0,1.0
2016-08-11,64.04,64.39,63.63,64.14,1637221,47.909834720806,48.1716779774,47.6031040487958,47.9846470798328,2188436.53815544,0.0,1.0
2016-08-12,63.89,64.05,63.37,64.05,1146089,47.7976161822657,47.9173159567087,47.408591915326,47.9173159567087,1531951.42474842,0.0,1.0
2016-08-15,63.88,64.12,63.67,63.92,649958,47.790134946363,47.9696846080275,47.6330289924066,47.8200598899737,868784.26032065,0.0,1.0
2016-08-16,62.96,63.75,62.84,63.63,1556720,47.1018612433158,47.6928788796281,47.0120864124836,47.6031040487958,2080832.65953548,0.0,1.0
2016-08-17,62.45,62.85,61.91,62.85,1325712,46.7203182122788,47.0195676483862,46.3163314735337,47.0195676483862,1772049.4544543,0.0,1.0
2016-08-18,62.57,62.72,62.08,62.44,806123,46.810093043111,46.9223115816513,46.4435124838794,46.7128369763761,1077526.50830125,0.0,1.0
2016-08-19,62.7,62.84,62.1,62.39,931120,46.907349109846,47.0120864124836,46.4584749556847,46.6754307968627,1244607.1907258,0.0,1.0
2016-08-22,62.83,62.91,62.32,62.83,1222682,47.0046051765809,47.0644550638024,46.6230621455439,47.0046051765809,1634331.5675434,0.0,1.0
2016-08-23,63.73,63.995,62.98,62.98,1183747,47.6779164078227,47.8761691592439,47.1168237151212,47.1168237151212,1582288.02753684,0.0,1.0
2016-08-24,63.1,63.6099,63.03,63.4,684637,47.3262983203964,47.7087338118951,47.2737968801044,47.5513044930766,912824.290789328,0.16,1.0
2016-08-25,63.52,63.59,62.81,63.03,848422,47.6413069621486,47.6938084024407,47.1087923534722,47.2737968801044,1131198.29988748,0.0,1.0
2016-08-26,63.4,63.9224,62.95,63.66,617070,47.5513044930766,47.9431152417703,47.2137952340563,47.7463098427327,822737.428911044,0.0,1.0
2016-08-29,63.83,64.06,63.49,63.49,493060,47.8738133405848,48.046318072973,47.6188063448806,47.6188063448806,657395.298262563,0.0,1.0
2016-08-30,63.66,63.9,63.31,63.79,671458,47.7463098427327,47.9263147808769,47.4838026412725,47.8438125175608,895252.772848708,0.0,1.0
2016-08-31,63.56,63.82,63.105,63.41,706918,47.6713077851727,47.8663131348288,47.3300484232744,47.5588046988326,942531.47579843,0.0,1.0
2016-09-01,63.83,63.96,62.82,63.67,872062,47.8738133405848,47.9713160154129,47.1162925592282,47.7538100484887,1162717.43518729,0.0,1.0
2016-09-02,63.79,64.105,63.28,63.87,921096,47.8438125175608,48.080068998875,47.4613020240045,47.9038141636088,1228094.30829606,0.0,1.0
2016-09-06,63.0,64.02,62.78,63.87,875226,47.2512962628363,48.0163172499489,47.0862917362042,47.9038141636088,1166935.98612167,0.0,1.0
2016-09-07,62.52,63.08,62.2,62.74,960444,46.8912863865481,47.3112979088844,46.6512798023559,47.0562909131802,1280556.86903113,0.0,1.0
2016-09-08,61.93,62.68,61.75,62.26,952709,46.4487742469437,47.0112896786442,46.3137705433356,46.6962810368919,1270243.8186274,0.0,1.0
2016-09-09,58.72,61.55,58.58,61.55,1937991,44.0412081992659,46.1637664282155,43.9362053186818,46.1637664282155,2583917.11247142,0.0,1.0
2016-09-12,59.0,59.26,58.11,58.37,1905528,44.251213960434,44.4462193100902,43.5836956481495,43.7787009978057,2540634.29989791,0.0,1.0
2016-09-13,58.2,58.9,57.96,58.66,1238399,43.6511974999536,44.176211902874,43.4711925618094,43.9962069647298,1651153.36870373,0.0,1.0
2016-09-14,57.5,58.4,57.38,58.2,1106463,43.1261830970332,43.8012016150737,43.0361806279611,43.6511974999536,1475243.52797122,0.0,1.0
2016-09-15,57.83,57.99,57.4,57.4,944846,43.3736898869814,43.4936931790775,43.0511810394731,43.0511810394731,1259760.10623897,0.0,1.0
2016-09-16,56.1,57.49,56.09,57.49,2723300,42.0761542911924,43.1186828912772,42.0686540854364,43.1186828912772,3630967.05422958,0.0,1.0
2016-09-19,56.45,57.12,56.16,56.41,1817994,42.3386614926526,42.841175278305,42.1211555257284,42.3086606696285,2423925.50170273,0.0,1.0
2016-09-20,56.42,56.86,56.15,56.86,1603161,42.3161608753846,42.6461699286488,42.1136553199724,42.6461699286488,2137489.35983026,0.0,1.0
2016-09-21,57.03,57.06,56.17,56.59,1764579,42.7736734265009,42.7961740437689,42.1286557314844,42.4436643732367,2352707.45550816,0.0,1.0
2016-09-22,58.2,58.325,57.49,57.49,1483887,43.6511974999536,43.7449500719037,43.1186828912772,43.1186828912772,1978461.72261578,0.0,1.0
2016-09-23,58.67,58.84,57.89,58.14,1664302,44.0037071704859,44.1312106683379,43.4186911215174,43.6061962654175,2219008.45675775,0.0,1.0
2016-09-26,58.68,59.04,58.13,58.22,1353895,44.0112073762419,44.2812147834581,43.5986960596615,43.6661979114656,1805143.81077595,0.0,1.0
2016-09-27,58.99,59.23,58.49,58.53,1465434,44.243713754678,44.4237186928222,43.8687034668777,43.8987042899018,1953858.3975867,0.0,1.0
2016-09-28,58.54,59.32,58.24,58.98,1856997,43.9062044956578,44.4912205446262,43.6811983229776,44.236213548922,2475928.07505716,0.0,1.0
2016-09-29,57.91,59.04,57.9,58.73,1451678,43.4336915330294,44.2812147834581,43.4261913272734,44.0487084050219,1935517.56741816,0.0,1.0
2016-09-30,58.1,58.54,57.7,58.19,1292040,43.5761954423935,43.9062044956578,43.2761872121533,43.6436972941976,1722672.73996504,0.0,1.0
2016-10-03,57.02,58.11,56.87,57.79,1174947,42.7661732207449,43.5836956481495,42.6536701344048,43.3436890639573,1566553.02297429,0.0,1.0
2016-10-04,57.15,57.53,57.03,57.31,1008556,42.863675895573,43.1486837143012,42.7736734265009,42.9836791876691,1344704.44253133,0.0,1.0
2016-10-05,56.48,57.45,56.42,57.43,1367311,42.3611621099206,43.0886820682531,42.3161608753846,43.0736816567411,1823031.32004763,0.0,1.0
2016-10-06,57.54,57.66,56.29,56.39,1406076,43.1561839200572,43.2461863891293,42.2186582005565,42.2936602581165,1874716.56877425,0.0,1.0
2016-10-07,55.7,57.48,55.7,57.41,1735500,41.7761460609521,43.1111826855212,41.7761460609521,43.0586812452291,2313936.51915523,0.0,1.0
2016-10-10,56.1,56.46,55.97,56.1,898999,42.0761542911924,42.3461616984086,41.9786516163643,42.0761542911924,1198632.44988996,0.0,1.0
2016-10-11,54.78,56.11,54.61,55.88,1368841,41.0861271313996,42.0836544969484,40.9586236335475,41.9111497645602,1825071.26408353,0.0,1.0
2016-10-12,55.53,55.74,54.8,54.89,1006394,41.6486425631,41.8061468839762,41.1011275429116,41.1686293947157,1341821.85494596,0.0,1.0
2016-10-13,55.13,55.265,54.355,55.05,887821,41.3486343328598,41.4498871105659,40.7673683867694,41.2886326868118,1183728.85875708,0.0,1.0
2016-10-14,55.04,55.85,55.04,55.44,966317,41.2811324810558,41.8886491472922,41.2811324810558,41.581140711296,1288387.32087613,0.0,1.0
2016-10-17,55.61,55.745,55.01,55.27,1024488,41.7086442091481,41.8098969868542,41.2586318637877,41.4536372134439,1365946.52643982,0.0,1.0
2016-10-18,54.81,55.87,54.78,55.87,1073221,41.1086277486676,41.9036495588042,41.0861271313996,41.9036495588042,1430922.07722518,0.0,1.0
2016-10-19,53.89,54.89,53.42,54.72,3305491,40.4186088191151,41.1686293947157,40.0660991485828,41.0411258968636,4407200.42560584,0.0,1.0
2016-10-20,54.12,54.22,53.525,53.7,1656096,40.5911135515032,40.6661156090633,40.1448513090209,40.276104909751,2208067.4235822,0.0,1.0
2016-10-21,54.29,54.35,53.54,53.74,816314,40.7186170493553,40.7636182838914,40.1561016176549,40.306105732775,1088388.80766216,0.0,1.0
2016-10-24,55.37,55.685,54.69,54.7,1612128,41.5286392710039,41.7648957523181,41.0186252795956,41.0261254853516,2149445.03183675,0.0,1.0
2016-10-25,52.31,54.9,52.26,54.9,3072475,39.2335763096662,41.1761296004717,39.1960752808861,41.1761296004717,4096520.94882827,0.0,1.0
2016-10-26,53.16,53.5,52.051,52.23,2952906,39.8710937989267,40.1261007946309,39.0393209805856,39.1735746636181,3937099.98907092,0.0,1.0
2016-10-27,54.02,55.14,53.25,53.75,4004060,40.5161114939432,41.3561345386158,39.9385956507307,40.313605938531,5338600.20679267,0.0,1.0
2016-10-28,53.73,54.25,53.25,53.83,2400565,40.298605527019,40.6886162263313,39.9385956507307,40.3736075845791,3200665.52584608,0.0,1.0
2016-10-31,54.63,55.07,53.89,54.06,1969288,40.9736240450595,41.3036330983238,40.4186088191151,40.5461123169672,2625645.30102804,0.0,1.0
2016-11-01,53.34,54.63,52.66,54.62,1803918,40.0060975025348,40.9736240450595,39.4960835111264,40.9661238393035,2405158.01657243,0.0,1.0
2016-11-02,53.14,53.85,52.82,53.29,1908276,39.8560933874147,40.3886079960911,39.6160868032225,39.9685964737547,2544298.199382,0.0,1.0
2016-11-03,52.84,53.39,52.56,53.16,1732923,39.6310872147345,40.0435985313148,39.4210814535663,39.8710937989267,2310500.61341633,0.0,1.0
2016-11-04,52.86,53.74,52.8,53.06,1107268,39.6460876262465,40.306105732775,39.6010863917105,39.7960917413666,1476316.83185939,0.0,1.0
2016-11-07,54.55,54.58,53.41,53.76,1481048,40.9136223990115,40.9361230162795,40.0585989428268,40.321106144287,1974676.49312694,0.0,1.0
2016-11-08,54.39,54.7,53.89,54.33,1217944,40.7936191069154,41.0261254853516,40.4186088191151,40.7486178723793,1623880.78357015,0.0,1.0
2016-11-09,54.7,54.97,53.345,53.75,1790684,41.0261254853516,41.2286310407637,40.0098476054128,40.313605938531,2387513.16731026,0.0,1.0
2016-11-10,55.74,55.99,54.88,55.06,1732144,41.8061468839762,41.9936520278763,41.1611291889597,41.2961328925678,2309461.9752438,0.0,1.0
2016-11-11,55.24,56.3,55.0,55.59,1116528,41.4311365961759,42.2261584063125,41.2511316580317,41.6936437976361,1488663.15981524,0.0,1.0
2016-11-14,56.08,56.14,55.26,55.59,1344899,42.0611538796804,42.1061551142164,41.4461370076879,41.6936437976361,1793149.47316355,0.0,1.0
2016-11-15,57.11,57.13,56.245,56.56,1791788,42.8336750725489,42.848675484061,42.1849072746544,42.4211637559686,2388985.12692833,0.0,1.0
2016-11-16,56.16,57.1,55.96,56.91,975799,42.1211555257284,42.8261748667929,41.9711514106083,42.6836709574288,1301029.6407117,0.0,1.0
2016-11-17,57.4,57.49,56.27,56.51,1141877,43.0511810394731,43.1186828912772,42.2036577890445,42.3836627271886,1522460.89927019,0.0,1.0
2016-11-18,57.59,57.75,57.02,57.3,1187545,43.1936849488372,43.3136882409333,42.7661732207449,42.9761789819131,1583349.89549997,0.0,1.0
2016-11-21,58.07,58.39,57.41,57.77,1226975,43.5536948251255,43.7937014093177,43.0586812452291,43.3286886524453,1635921.78656899,0.0,1.0
2016-11-22,56.75,58.08,56.58,57.93,1338286,42.6836709574288,43.6840107349333,42.5558079783493,43.5711904592749,1779315.80851487,0.16,1.0
2016-11-23,57.08,57.14,56.45,56.75,697456,42.9318755638773,42.9770036741407,42.458030406112,42.6836709574288,927301.403843084,0.0,1.0
2016-11-25,57.36,57.41,56.89,57.1,319691,43.142473411773,43.1800801703258,42.7889698813767,42.9469182672984,425044.609403316,0.0,1.0
2016-11-28,56.18,57.4099,55.675,57.12,1208829,42.2549539099269,43.1800049568087,41.8751256485436,42.9619609707196,1607196.48079052,0.0,1.0
2016-11-29,56.2,56.96,56.061,56.33,1625081,42.269996613348,42.8416193433506,42.1654498245712,42.3677741855853,2160623.59870547,0.0,1.0
2016-11-30,55.15,56.61,55.13,56.31,1357306,41.4802546837392,42.578372033481,41.4652119803181,42.3527314821642,1804603.81621872,0.0,1.0
2016-12-01,53.82,55.21,53.6,55.14,1617903,40.4799149062347,41.5253827940026,40.3144451686024,41.4727333320286,2151080.10137118,0.0,1.0
2016-12-02,53.8,54.26,53.54,53.94,1032449,40.4648722028136,40.8108543814994,40.269317058339,40.5701711267614,1372690.76055893,0.0,1.0
2016-12-05,54.97,55.12,54.18,54.2,1132300,41.3448703529491,41.4576906286075,40.7506835678149,40.765726271236,1505447.48281114,0.0,1.0
2016-12-06,55.15,55.28,54.7,55.25,1341123,41.4802546837392,41.5780322559765,41.141793856764,41.5554682008448,1783087.73689845,0.0,1.0
2016-12-07,55.67,55.8105,55.04,55.23,1865856,41.8713649726883,41.9770399642217,41.397519814923,41.5404254974237,2480745.57845806,0.0,1.0
2016-12-08,56.44,56.61,55.35,55.67,1627617,42.4505090544015,42.578372033481,41.6306817179504,41.8713649726883,2163995.33306598,0.0,1.0
2016-12-09,56.37,56.66,56.0573,56.35,605381,42.3978595924275,42.6159787920338,42.1626669244383,42.3828168890064,804883.248778317,0.0,1.0
2016-12-12,55.27,55.92,55.03,55.79,855558,41.5705109042659,42.0593987654523,41.3899984632125,41.9616211932151,1137505.64117189,0.0,1.0
2016-12-13,55.43,55.87,55.28,55.5,1024660,41.6908525316349,42.0217920068995,41.5780322559765,41.7435019936088,1362334.90924424,0.0,1.0
2016-12-14,56.02,56.92,55.32,55.32,1306597,42.1346122825579,42.8115339365084,41.6081176628187,41.6081176628187,1737183.7540392,0.0,1.0
2016-12-15,54.6,56.385,54.53,56.0,1141957,41.0665803396584,42.4091416199934,41.0139308776845,42.1195695791368,1518286.93025572,0.0,1.0
2016-12-16,55.26,55.42,54.54,54.8,2524305,41.5629895525554,41.6833311799243,41.021452229395,41.2170073738696,3356185.29373625,0.0,1.0
2016-12-19,55.15,55.93,54.97,55.46,901265,41.4802546837392,42.0669201171629,41.3448703529491,41.7134165867666,1198275.30300784,0.0,1.0
2016-12-20,54.9,55.46,54.55,55.3,1232868,41.2922208909752,41.7134165867666,41.0289735811056,41.5930749593976,1639157.49115817,0.0,1.0
2016-12-21,55.39,55.91,54.78,55.0,1734101,41.6607671247927,42.0518774137418,41.2019646704485,41.3674344080808,2305570.94885655,0.0,1.0
2016-12-22,54.98,55.5,54.84,55.5,1013022,41.3523917046597,41.7435019936088,41.2470927807118,41.7435019936088,1346861.62671757,0.0,1.0
2016-12-23,54.98,55.24,54.87,55.2,324113,41.3523917046597,41.5479468491342,41.2696568358435,41.517861442292,430923.871762223,0.0,1.0
2016-12-27,55.22,55.33,54.93,54.95,635625,41.5329041457131,41.6156390145293,41.3147849461069,41.329827649528,845094.106033585,0.0,1.0
2016-12-28,54.18,55.43,54.15,55.43,776999,40.7506835678149,41.6908525316349,40.7281195126832,41.6908525316349,1033057.6602462,0.0,1.0
2016-12-29,54.05,54.42,53.8701,54.13,780522,40.6529059955776,40.9311960088683,40.5175968783046,40.7130768092621,1037741.65872888,0.0,1.0
2016-12-30,53.46,54.34,53.24,54.34,1087755,40.2091462446545,40.8710251951838,40.0436765070222,40.8710251951838,1446222.756041,0.0,1.0
2017-01-03,53.89,54.72,53.32,53.99,1842367,40.5325643682086,41.1568365601851,40.1038473207067,40.6077778853142,2449515.81962758,0.0,1.0
2017-01-04,54.46,54.81,53.83,53.94,1041845,40.9612814157106,41.2245287255802,40.4874362579453,40.5701711267614,1385183.19591042,0.0,1.0
2017-01-05,53.95,54.75,53.88,54.46,1191927,40.577692478472,41.1794006153168,40.5250430164981,40.9612814157106,1584724.45627893,0.0,1.0
2017-01-06,54.78,55.06,53.9,53.9,2122195,41.2019646704485,41.4125625183442,40.5400857199192,40.5400857199192,2821560.64716451,0.0,1.0
2017-01-09,53.9,54.61,53.87,54.61,1456165,40.5400857199192,41.074101691369,40.5175216647875,41.074101691369,1936041.6266075,0.0,1.0
2017-01-10,54.17,54.47,53.77,53.83,834212,40.7431622161043,40.9688027674211,40.4423081476819,40.4874362579453,1109125.1042399,0.0,1.0
2017-01-11,54.47,54.57,53.98,54.02,969901,40.9688027674211,41.0440162845267,40.6002565336037,40.6303419404459,1289530.1766546,0.0,1.0
2017-01-12,54.24,54.54,53.15,54.3,1330444,40.7958116780782,41.021452229395,39.9759843416272,40.8409397883416,1768889.49114297,0.0,1.0
2017-01-13,54.27,54.62,54.25,54.36,995426,40.8183757332099,41.0816230430795,40.8033330297888,40.886067898605,1323466.89572088,0.0,1.0
2017-01-17,54.0,54.39,53.76,54.09,1338750,40.6152992370248,40.9086319537366,40.4347867959713,40.6829914024198,1779932.71890259,0.0,1.0
2017-01-18,54.3,54.355,53.68,54.09,1624833,40.8409397883416,40.8823072227497,40.3746159822869,40.6829914024198,2160293.87073961,0.0,1.0
2017-01-19,54.86,55.15,54.24,54.24,1241841,41.262135484133,41.4802546837392,40.7958116780782,40.7958116780782,1651087.52760016,0.0,1.0
2017-01-20,55.41,55.478,54.82,54.9,1319665,41.6758098282138,41.7269550198456,41.2320500772907,41.2922208909752,1754558.29056253,0.0,1.0
2017-01-23,55.62,55.7,55.19,55.19,1063794,41.8337582141355,41.89392902782,41.5103400905815,41.5103400905815,1414365.4504368,0.0,1.0
2017-01-24,56.76,56.99,55.834,55.94,1312187,42.6911923091394,42.8641833984823,41.9947151407415,42.0744414688735,1744615.92875342,0.0,1.0
2017-01-25,57.02,57.25,56.7201,56.98,1181680,42.886747453614,43.0597385429568,42.6611821158143,42.8566620467717,1571100.57536718,0.0,1.0
2017-01-26,56.46,57.31,56.07,57.31,1170016,42.4655517578226,43.1048666532202,42.1722190411107,43.1048666532202,1555592.72458602,0.0,1.0
2017-01-27,56.0,56.69,55.835,56.69,876553,42.1195695791368,42.6385428471655,41.9954672759126,42.6385428471655,1165419.50666833,0.0,1.0
2017-01-30,55.64,56.05,54.95,56.05,1044382,41.8488009175567,42.1571763376896,41.329827649528,42.1571763376896,1388556.25981918,0.0,1.0
2017-01-31,55.13,55.745,54.62,55.46,1470184,41.4652119803181,41.9277751105175,41.0816230430795,41.7134165867666,1954680.56351603,0.0,1.0
2017-02-01,56.3,57.0,55.05,55.05,2613722,42.3452101304536,42.8717047501928,41.4050411666336,41.4050411666336,3475069.50955408,0.0,1.0
2017-02-02,55.64,56.22,55.14,56.21,2064337,41.8488009175567,42.2850393167691,41.4727333320286,42.2775179650586,2744635.64454993,0.0,1.0
2017-02-03,56.1,56.44,55.98,56.05,1119485,42.1947830962424,42.4505090544015,42.1045268757157,42.1571763376896,1488409.3219949,0.0,1.0
2017-02-06,55.86,56.07,55.67,55.87,1118239,42.014270655189,42.1722190411107,41.8713649726883,42.0217920068995,1486752.70487613,0.0,1.0
2017-02-07,55.82,56.07,55.695,56.07,945560,41.9841852483467,42.1722190411107,41.8901683519647,42.1722190411107,1257167.64271562,0.0,1.0
2017-02-08,55.94,55.96,55.25,55.92,1081749,42.0744414688735,42.0894841722946,41.5554682008448,42.0593987654523,1438237.48925502,0.0,1.0
2017-02-09,56.28,56.39,55.59,55.88,1230550,42.3301674270325,42.4129022958487,41.8111941590039,42.0293133586101,1636075.59831603,0.0,1.0
2017-02-10,57.07,57.21,56.1,56.44,769050,42.9243542121668,43.0296531361146,42.1947830962424,42.4505090544015,1022489.08121161,0.0,1.0
2017-02-13,57.08,57.61,56.8,57.18,601489,42.9318755638773,43.330507204537,42.7212777159816,43.0070890809829,799708.646991599,0.0,1.0
2017-02-14,56.86,57.3,56.19,57.3,974926,42.766405826245,43.0973453015096,42.2624752616375,43.0973453015096,1296211.1566079,0.0,1.0
2017-02-15,57.39,57.48,56.6,56.8,1105364,43.1650374669047,43.2327296322997,42.5708506817704,42.7212777159816,1469634.77116493,0.0,1.0
2017-02-16,57.0,57.685,56.78,57.45,1173453,42.8717047501928,43.3869173423662,42.7062350125605,43.210165577168,1560162.38191926,0.0,1.0
2017-02-17,57.06,57.06,56.41,56.86,864426,42.9168328604562,42.9168328604562,42.4279449992698,42.766405826245,1149296.07504769,0.0,1.0
2017-02-21,57.38,57.69,56.915,57.02,983015,43.1575161151941,43.3906780182215,42.8077732606531,42.886747453614,1306965.87239741,0.0,1.0
2017-02-22,56.91,57.41,56.67,57.2,988001,42.9393969155879,43.3166539610596,42.7583135337615,43.1582060019615,1309453.34468795,0.18,1.0
2017-02-23,57.07,57.29,56.33,57.17,1440358,43.0601191701388,43.2261122701464,42.5017787428407,43.1355705792332,1908987.5421665,0.0,1.0
2017-02-24,57.4,57.4,56.56,56.82,814020,43.3091088201501,43.3091088201501,42.6753169837577,42.871490647403,1078866.53115016,0.0,1.0
2017-02-27,58.21,58.24,57.4,57.4,1494890,43.9202652338143,43.9429006565426,43.3091088201501,43.3091088201501,1981261.87163836,0.0,1.0
2017-02-28,57.83,58.2,57.53,58.2,1254767,43.6335498792558,43.9127200929048,43.4071956519728,43.9127200929048,1663013.34204527,0.0,1.0
2017-03-01,58.72,59.13,58.52,58.56,1360647,44.3050674201954,44.6144181974822,44.1541646020067,44.1843451656445,1803342.06654611,0.0,1.0
2017-03-02,58.5,59.0,58.46,58.96,908993,44.1390743201878,44.5163313656595,44.1088937565501,44.4861508020218,1204739.59454286,0.0,1.0
2017-03-03,58.72,59.1,58.44,58.92,1577523,44.3050674201954,44.5917827747539,44.0938034747312,44.4559702383841,2090780.03835236,0.0,1.0
2017-03-06,57.9,58.59,57.76,58.35,1104913,43.6863658656218,44.2069805883728,43.5807338928897,44.0258972065463,1464403.3998338,0.0,1.0
2017-03-07,57.92,58.32,57.795,57.88,1053422,43.7014561474407,44.003261783818,43.6071418860728,43.671275583803,1396159.47885465,0.0,1.0
2017-03-08,58.7,58.72,57.711,57.91,947637,44.2899771383765,44.3050674201954,43.5437627024335,43.6939110065313,1255956.66320181,0.0,1.0
2017-03-09,59.38,59.83,58.93,59.08,1538333,44.803046720218,45.1425780611425,44.4635153792935,44.576692492935,2038839.3251564,0.0,1.0
2017-03-10,60.07,60.11,59.62,59.65,1111820,45.323661442969,45.3538420066067,44.9841301020444,45.0067655247727,1473557.63576247,0.0,1.0
2017-03-13,60.1,60.215,59.76,59.82,1200369,45.3462968656973,45.4330659861557,45.0897620747765,45.1350329202331,1590916.61031692,0.0,1.0
2017-03-14,60.02,60.39,59.555,59.76,853165,45.2859357384218,45.5651059520708,44.9350866861331,45.0897620747765,1130747.60331285,0.0,1.0
2017-03-15,61.14,61.39,60.29,60.31,891208,46.1309915202784,46.3196200430142,45.4896545429765,45.5047448247954,1181168.13283859,0.0,1.0
2017-03-16,61.08,61.67,60.96,61.08,1121821,46.0857206748218,46.5308839884784,45.9951789839086,46.0857206748218,1486812.52406747,0.0,1.0
2017-03-17,61.04,61.33,60.94,61.2,1200418,46.055540111184,46.2743491975576,45.9800887020897,46.176262365735,1590981.55277537,0.0,1.0
2017-03-20,60.94,61.29,60.67,61.08,581277,45.9800887020897,46.2441686339199,45.776369897535,46.0857206748218,770399.131013205,0.0,1.0
2017-03-21,59.74,61.24,59.69,61.0,1497548,45.0746717929576,46.2064429293727,45.0369460884105,46.0253595475463,1984784.66867013,0.0,1.0
2017-03-22,59.77,60.18,59.42,59.74,1522311,45.0973072156859,45.4066579929727,44.8332272838558,45.0746717929576,2017604.46659999,0.0,1.0
2017-03-23,60.18,60.54,59.675,59.77,756903,45.4066579929727,45.6782830657123,45.0256283770463,45.0973072156859,1003166.15565606,0.0,1.0
2017-03-24,60.38,60.54,59.99,60.23,1761093,45.5575608111614,45.6782830657123,45.2633003156935,45.4443836975199,2334075.69340166,0.0,1.0
2017-03-27,60.28,60.33,59.56,59.65,989864,45.4821094020671,45.5198351066142,44.9388592565878,45.0067655247727,1311922.48346529,0.0,1.0
2017-03-28,60.66,60.84,59.88,60.14,785007,45.7688247566255,45.9046372929954,45.1803037656897,45.376477429335,1040413.96896709,0.0,1.0
2017-03-29,60.9,60.9,60.01,60.34,1485838,45.949908138452,45.949908138452,45.2783905975123,45.5273802475237,1969264.74645719,0.0,1.0
2017-03-30,60.97,61.11,60.62,60.83,1287756,46.002724124818,46.1083560975501,45.7386441929878,45.8970921520859,1706735.52085674,0.0,1.0
2017-03-31,60.85,61.06,60.52,60.81,1125560,45.9121824339048,46.0706303930029,45.6631927838935,45.8820018702671,1491768.03125399,0.0,1.0
2017-04-03,60.62,61.17,60.22,60.89,1402894,45.7386441929878,46.1536269430067,45.4368385566105,45.9423629975425,1859334.39393549,0.0,1.0
2017-04-04,60.62,60.775,60.37,60.48,1344215,45.7386441929878,45.855593877084,45.550015670252,45.6330122202557,1781563.81190881,0.0,1.0
2017-04-05,60.48,61.16,60.29,60.71,1729039,45.6330122202557,46.1460818020972,45.4896545429765,45.8065504611727,2291592.7227259,0.0,1.0
2017-04-06,61.85,62.28,61.29,61.95,2099585,46.6666965248482,46.9911375839538,46.2441686339199,46.7421479339425,2782698.19636483,0.0,1.0
2017-04-07,61.86,62.02,61.55,61.75,1148992,46.6742416657576,46.7949639203086,46.4403422975652,46.5912451157538,1522823.77995538,0.0,1.0
2017-04-10,61.97,62.62,61.76,61.76,951843,46.7572382157614,47.2476723748746,46.5987902566633,46.5987902566633,1261531.11177804,0.0,1.0
2017-04-11,62.06,62.15,61.72,61.8,1385668,46.8251444839463,46.8930507521312,46.5686096930255,46.628970820301,1836503.80640006,0.0,1.0
2017-04-12,61.71,61.83,60.32,61.72,2218110,46.5610645521161,46.6516062430293,45.5122899657048,46.5686096930255,2939786.05121431,0.0,1.0
2017-04-13,61.5,62.03,61.49,61.49,1537344,46.402616593018,46.802509061218,46.3950714521086,46.3950714521086,2037528.54778077,0.0,1.0
2017-04-17,61.92,61.94,61.46,61.65,1030471,46.7195125112142,46.7346027930331,46.3724360293803,46.5157937066595,1365741.22653108,0.0,1.0
2017-04-18,62.05,62.14,61.33,61.51,1060167,46.8175993430369,46.8855056112218,46.2743491975576,46.4101617339274,1405099.00706354,0.0,1.0
2017-04-19,62.15,62.78,62.06,62.29,955685,46.8930507521312,47.3683946294255,46.8251444839463,46.9986827248633,1266623.13066293,0.0,1.0
2017-04-20,62.32,62.59,62.13,62.39,1178213,47.0213181475916,47.2250369521463,46.8779604703123,47.0741341339576,1561552.01624778,0.0,1.0
2017-04-21,62.82,62.92,62.27,62.4,933121,47.3985751930633,47.4740266021576,46.9835924430444,47.081679274867,1236717.79122548,0.0,1.0
2017-04-24,63.66,63.86,63.17,63.22,1182595,48.0323670294557,48.1832698476444,47.6626551248934,47.7003808294406,1567359.7275319,0.0,1.0
2017-04-25,64.93,65.18,63.85,64.41,1729994,48.9905999249538,49.1792284476896,48.1757247067349,48.5982525976632,2292858.4379875,0.0,1.0
2017-04-26,65.6,66.01,64.91,65.19,1769415,49.4961243658859,49.8054751431727,48.9755096431349,49.1867735885991,2345105.30848757,0.0,1.0
2017-04-27,64.19,65.53,63.55,65.0,3963199,48.4322594976557,49.4433083795198,47.9493704794519,49.0434159113198,5252650.74247287,0.0,1.0
2017-04-28,63.74,64.17,63.43,64.17,2141071,48.0927281567312,48.4171692158368,47.8588287885387,48.4171692158368,2837681.92761381,0.0,1.0
2017-05-01,63.32,63.96,63.3,63.96,1568681,47.7758322385349,48.2587212567387,47.7607419567161,48.2587212567387,2079061.23799312,0.0,1.0
2017-05-02,63.72,63.72,63.32,63.44,1555509,48.0776378749123,48.0776378749123,47.7758322385349,47.8663739294482,2061603.64487709,0.0,1.0
2017-05-03,63.19,63.52,63.1,63.35,1161001,47.6777454067123,47.9267350567236,47.6098391385274,47.7984676612633,1538739.98370048,0.0,1.0
2017-05-04,63.34,63.47,62.83,63.28,1086041,47.7909225203538,47.8890093521765,47.4061203339727,47.7456516748972,1439391.27583702,0.0,1.0
2017-05-05,63.48,63.6,63.06,63.46,773678,47.8965544930859,47.9870961839991,47.5796585748897,47.881464211267,1025399.00750251,0.0,1.0
2017-05-08,63.43,63.72,63.29,63.35,915803,47.8588287885387,48.0776378749123,47.7531968158066,47.7984676612633,1213765.27091092,0.0,1.0
2017-05-09,63.5,63.695,63.38,63.45,861851,47.9116447749048,48.0587750226387,47.8211030839916,47.8739190703576,1142259.64809009,0.0,1.0
2017-05-10,63.64,63.7,63.37,63.37,620660,48.0172767476368,48.0625475930934,47.8135579430821,47.8135579430821,822595.637974075,0.0,1.0
2017-05-11,63.07,63.32,62.7,63.28,905178,47.5872037157991,47.7758322385349,47.3080335021501,47.7456516748972,1199683.36027792,0.0,1.0
2017-05-12,62.57,63.08,62.53,62.93,1837543,47.2099466703274,47.5947488567085,47.1797661066897,47.481571743067,2435399.18214448,0.0,1.0
2017-05-15,63.16,63.335,62.65,62.78,1326466,47.655109983984,47.7871499498991,47.2703077976029,47.3683946294255,1758040.06303116,0.0,1.0
2017-05-16,62.89,63.21,62.76,63.21,1168350,47.4513911794293,47.6928356885312,47.3533043476067,47.6928356885312,1548480.02711148,0.0,1.0
2017-05-17,62.35,62.59,62.07,62.21,1304656,47.0439535703199,47.2250369521463,46.8326896248557,46.9383215975878,1729134.04224004,0.0,1.0
2017-05-18,62.84,63.09,62.05,62.15,1452496,47.4136654748821,47.602293997618,46.8175993430369,46.8930507521312,1925074.71687364,0.0,1.0
2017-05-19,63.31,63.61,62.78,63.06,1576006,47.7682870976255,47.9946413249085,47.3683946294255,47.5796585748897,2088769.47285304,0.0,1.0
2017-05-22,63.07,63.57,63.03,63.42,545346,47.5872037157991,47.9644607612708,47.5570231521614,47.8512836476293,722777.753982228,0.0,1.0
2017-05-23,62.61,63.4,62.53,63.15,680205,47.2401272339651,47.8361933658104,47.1797661066897,47.6475648430746,901513.978552115,0.0,1.0
2017-05-24,63.12,63.15,62.33,62.48,683974,47.7607419567161,47.783441929129,47.16297601651,47.2764758785745,903931.495015837,0.18,1.0
2017-05-25,63.17,63.4717,62.94,63.31,609605,47.7985752440709,48.0268612999698,47.6245421222388,47.9045084486644,805646.35354433,0.0,1.0
2017-05-26,62.85,63.13,62.75,63.12,426260,47.5564422050001,47.768308614187,47.4807756302905,47.7607419567161,563339.891670518,0.0,1.0
2017-05-30,62.89,62.98,62.52,62.76,398919,47.5867088348839,47.6548087521226,47.3067425084583,47.4883422877614,527206.36758155,0.0,1.0
2017-05-31,63.1,63.23,62.45,62.99,833053,47.7456086417742,47.8439751888967,47.2537759061616,47.6623754095936,1100952.43929949,0.0,1.0
2017-06-01,63.34,63.53,62.95,63.27,762234,47.9272084210773,48.0709749130255,47.6321087797097,47.8742418187805,1007358.93348563,0.0,1.0
2017-06-02,63.5,63.73,63.25,63.37,774288,48.0482749406127,48.2223080624448,47.8591085038386,47.9499083934901,1023289.3493215,0.0,1.0
2017-06-05,62.99,63.51,62.98,63.5,474358,47.6623754095936,48.0558415980836,47.6548087521226,48.0482749406127,626905.607687898,0.0,1.0
2017-06-06,62.43,62.77,62.3,62.75,649519,47.2386425912197,47.4959089452324,47.1402760440971,47.4807756302905,858396.197386437,0.0,1.0
2017-06-07,62.66,62.795,62.44,62.53,697138,47.4126757130518,47.5148255889098,47.2462092486906,47.3143091659293,921328.872986913,0.0,1.0
2017-06-08,62.75,62.97,62.2,62.66,706537,47.4807756302905,47.6472420946516,47.0646094693875,47.4126757130518,933750.473985859,0.0,1.0
2017-06-09,63.31,63.47,62.71,62.81,715657,47.9045084486644,48.0255749681998,47.4505090004066,47.5261755751162,945803.352069741,0.0,1.0
2017-06-12,63.38,63.63,62.76,63.21,919935,47.9574750509611,48.1466414877352,47.4883422877614,47.8288418739547,1215774.60527358,0.0,1.0
2017-06-13,64.59,64.76,63.15,63.29,911305,48.8730406049476,49.001673781954,47.783441929129,47.8893751337224,1204369.30506921,0.0,1.0
2017-06-14,65.33,65.69,64.6,64.67,1014742,49.4329732577988,49.7053729267535,48.8806072624185,48.9335738647153,1341070.35225807,0.0,1.0
2017-06-15,64.8,65.15,64.56,64.93,1021870,49.0319404118378,49.2967734233215,48.8503406325347,49.1303069589603,1350490.62802363,0.0,1.0
2017-06-16,64.36,64.87,64.06,64.86,1382131,48.6990074831154,49.0849070141345,48.4720077589866,49.0773403566636,1826607.06567462,0.0,1.0
2017-06-19,65.44,65.54,64.475,64.67,788804,49.5162064899794,49.591873064689,48.7860240440315,48.9335738647153,1042473.51360501,0.0,1.0
2017-06-20,65.34,65.85,65.22,65.41,656127,49.4405399152698,49.8264394462889,49.3497400256182,49.4935065175665,867129.247647215,0.0,1.0
2017-06-21,65.03,65.405,64.84,65.14,909155,49.2059735336699,49.489723188831,49.0622070417216,49.2892067658505,1201527.89192444,0.0,1.0
2017-06-22,65.09,65.32,64.72,65.1,618191,49.2513734784957,49.4254066003278,48.9714071520701,49.2589401359667,816993.5038983,0.0,1.0
2017-06-23,66.05,66.09,65.08,65.4,1487210,49.9777725957081,50.008039225592,49.2438068210247,49.4859398600956,1965478.15955359,0.0,1.0
2017-06-26,65.9,66.35,65.9,66.12,790661,49.8642727336437,50.204772319837,49.8642727336437,50.0307391980049,1044927.70160959,0.0,1.0
2017-06-27,65.47,66.0,65.46,65.74,1124891,49.5389064623923,49.9399393083533,49.5313398049213,49.7432062141083,1486641.89480866,0.0,1.0
2017-06-28,65.87,66.0,65.495,65.91,695582,49.8415727612308,49.9399393083533,49.5578231060697,49.8718393911146,919272.482822602,0.0,1.0
2017-06-29,64.92,65.86,64.27,65.86,1107331,49.1227403014894,49.8340061037598,48.6309075658768,49.8340061037598,1463434.81814715,0.0,1.0
2017-06-30,65.24,65.7,65.09,65.09,664122,49.3648733405602,49.7129395842244,49.2513734784957,49.2513734784957,877695.339783248,0.0,1.0
2017-07-03,65.41,65.78,65.21,65.6,379823,49.4935065175665,49.7734728439921,49.3421733681473,49.6372730095148,501969.332505915,0.0,1.0
2017-07-05,65.41,65.5,64.93,65.34,824970,49.4935065175665,49.5616064348052,49.1303069589603,49.4405399152698,1090270.04746265,0.0,1.0
2017-07-06,65.05,65.16,64.77,65.02,878345,49.2211068486119,49.3043400807924,49.0092404394249,49.198406876199,1160809.78076606,0.0,1.0
2017-07-07,65.93,66.5,65.08,65.16,841140,49.8869727060566,50.3182721819014,49.2438068210247,49.3043400807924,1111640.11748637,0.0,1.0
2017-07-10,66.45,66.71,65.6,65.9,1063369,50.2804388945466,50.4771719887917,49.6372730095148,49.8642727336437,1405335.18806782,0.0,1.0
2017-07-11,66.56,66.69,66.03,66.39,1144263,50.3636721267272,50.4620386738497,49.9626392807662,50.2350389497209,1512243.68803684,0.0,1.0
2017-07-12,66.8,67.15,66.57,66.96,858958,50.5452719060303,50.810104917514,50.3712387841982,50.6663384255657,1135188.16372525,0.0,1.0
2017-07-13,67.3,67.33,66.76,66.79,1314394,50.9236047795785,50.9463047519913,50.5150052761465,50.5377052485594,1737086.69256411,0.0,1.0
2017-07-14,67.1,67.5,67.03,67.36,904797,50.7722716301592,51.0749379289977,50.7193050278625,50.9690047244042,1195768.41355935,0.0,1.0
2017-07-17,67.07,67.21,66.84,67.05,914868,50.7495716577463,50.8555048623398,50.5755385359142,50.7344383428044,1209078.12136448,0.0,1.0
2017-07-18,66.76,67.13,66.44,66.98,509678,50.5150052761465,50.7949716025721,50.2728722370757,50.6814717405077,673584.078512753,0.0,1.0
2017-07-19,67.11,67.19,65.76,65.76,1192489,50.7798382876302,50.8403715473979,49.7583395290502,49.7583395290502,1575978.56725539,0.0,1.0
2017-07-20,65.63,67.2,65.595,67.07,1069671,49.6599729819277,50.8479382048688,49.6334896807793,50.7495716577463,1413663.83255078,0.0,1.0
2017-07-21,65.88,66.03,65.34,65.53,584446,49.8491394187018,49.9626392807662,49.4405399152698,49.5843064072181,772396.53340043,0.0,1.0
2017-07-24,65.71,65.88,65.45,65.88,777099,49.7205062416954,49.8491394187018,49.5237731474504,49.8491394187018,1027004.33180985,0.0,1.0
2017-07-25,65.93,66.25,65.635,66.15,459028,49.8869727060566,50.1291057451274,49.6637563106632,50.0534391704178,606645.671171901,0.0,1.0
2017-07-26,65.91,66.17,65.71,65.87,513675,49.8718393911146,50.0685724853597,49.7205062416954,49.8415727612308,678866.463787016,0.0,1.0
2017-07-27,65.74,66.395,65.54,65.99,679715,49.7432062141083,50.2388222784563,49.591873064689,49.9323726508823,898302.853814165,0.0,1.0
2017-07-28,65.66,66.16,65.22,65.75,844532,49.6826729543406,50.0610058278887,49.3497400256182,49.7507728715792,1116122.94231757,0.0,1.0
2017-07-31,65.67,66.09,65.4,65.83,909864,49.6902396118115,50.008039225592,49.4859398600956,49.8113061313469,1202464.89746846,0.0,1.0
2017-08-01,66.16,66.3,65.76,65.92,1383589,50.0610058278887,50.1669390324822,49.7583395290502,49.8794060485856,1828533.94026303,0.0,1.0
2017-08-02,66.25,66.575,65.83,66.03,1371754,50.1291057451274,50.3750221129337,49.8113061313469,49.9626392807662,1812892.95209168,0.0,1.0
2017-08-03,65.04,66.43,63.74,65.88,2536786,49.2135401911409,50.2653055796047,48.2298747199158,49.8491394187018,3352584.69110704,0.0,1.0
2017-08-04,65.23,65.54,65.059,65.13,1133204,49.3573066830892,49.591873064689,49.2279168403357,49.2816401083796,1497628.25177262,0.0,1.0
2017-08-07,65.26,65.385,64.83,65.19,1453925,49.3800066555021,49.4745898738891,49.0546403842507,49.3270400532053,1921489.11930995,0.0,1.0
2017-08-08,64.35,65.08,64.33,65.08,1649137,48.6914408256445,49.2438068210247,48.6763075107026,49.2438068210247,2179478.8601554,0.0,1.0
2017-08-09,63.87,64.36,63.68,64.33,1710747,48.3282412670383,48.6990074831154,48.18447477509,48.6763075107026,2260901.86659706,0.0,1.0
2017-08-10,62.89,63.79,62.82,63.67,1438907,47.5867088348839,48.2677080072706,47.5337422325872,48.176908117619,1901641.51809682,0.0,1.0
2017-08-11,63.31,63.58,62.56,62.7,1002023,47.9045084486644,48.1088082003804,47.3370091383422,47.4429423429357,1324261.08072859,0.0,1.0
2017-08-14,64.25,64.51,63.54,63.75,632758,48.6157742509349,48.8125073451799,48.0785415704965,48.2374413773867,836245.069144779,0.0,1.0
2017-08-15,63.89,64.55,63.83,64.26,508045,48.3433745819802,48.8427739750637,48.2979746371544,48.6233409084058,671425.926110234,0.0,1.0
2017-08-16,64.16,64.5,63.97,63.97,682274,48.5476743336962,48.8049406877089,48.4039078417479,48.4039078417479,901684.796250202,0.0,1.0
2017-08-17,62.69,64.09,62.67,63.88,850101,47.4353756854647,48.4947077313995,47.4202423705228,48.3358079245092,1123482.86315629,0.0,1.0
2017-08-18,62.5,62.64,62.03,62.52,1325289,47.2916091935164,47.3975423981099,46.9359762923811,47.3067425084583,1751485.38847682,0.0,1.0
2017-08-21,62.82,62.9,62.26,62.5,670498,47.5337422325872,47.5942754923549,47.1100094142133,47.2916091935164,886121.781741892,0.0,1.0
2017-08-22,63.25,63.378,62.8,62.92,755670,47.8591085038386,47.9559617194669,47.5186089176453,47.6094088072968,998684.03307526,0.0,1.0
2017-08-23,62.58,63.09,62.34,62.77,961355,47.4883422877614,47.8753517886684,47.3062201696876,47.6325222979032,1266870.83611897,0.18,1.0
2017-08-24,62.46,62.85,62.31,62.72,752415,47.3972812287245,47.6932296705945,47.2834549049283,47.5945801899712,991530.308947737,0.0,1.0
2017-08-25,62.35,62.76,62.09,62.76,886525,47.313808591274,47.6249338763168,47.1165096300273,47.6249338763168,1168260.078733,0.0,1.0
2017-08-28,61.95,62.66,61.82,62.66,654266,47.0102717278175,47.5490496604527,46.9116222471942,47.5490496604527,862189.840864417,0.0,1.0
2017-08-29,61.94,62.11,61.34,61.62,592247,47.0026833062311,47.1316864732001,46.5473780110464,46.7598538154659,780461.38219383,0.0,1.0
2017-08-30,62.01,62.19,61.84,62.07,846246,47.055802257336,47.1923938458914,46.926799090367,47.1013327868545,1115180.52913058,0.0,1.0
2017-08-31,62.53,62.66,62.1,62.36,1257468,47.4504001798294,47.5490496604527,47.1240980516137,47.3213970128604,1657087.69034628,0.0,1.0
2017-09-01,62.97,63.01,62.57,62.79,836890,47.7842907296315,47.8146444159771,47.480753866175,47.6476991410761,1102851.21941385,0.0,1.0
2017-09-05,62.64,63.09,62.37,62.87,782512,47.5338728172799,47.8753517886684,47.3289854344468,47.7084065137674,1031192.04842449,0.0,1.0
2017-09-06,63.32,63.46,62.65,62.76,1023788,48.0498854851559,48.1561233873656,47.5414612388663,47.6249338763168,1349144.86279113,0.0,1.0
2017-09-07,62.96,63.47,62.72,63.47,1068970,47.7767023080451,48.163711808952,47.5945801899712,48.163711808952,1408685.5716006,0.0,1.0
2017-09-08,64.43,64.57,62.72,62.91,1019114,48.8922002812475,48.9984381834573,47.5945801899712,47.738760200113,1342985.47912118,0.0,1.0
2017-09-11,64.5,64.66,63.89,64.66,974453,48.9453192323524,49.066733977735,48.4824255155813,49.066733977735,1284131.34260355,0.0,1.0
2017-09-12,65.44,65.55,64.64,64.67,982492,49.658630861475,49.7421034989256,49.0515571345621,49.0743223993214,1294725.11353267,0.0,1.0
2017-09-13,64.75,65.37,64.445,65.37,682391,49.1350297720127,49.6055119103702,48.9035829136271,49.6055119103702,899252.884449612,0.0,1.0
2017-09-14,64.43,64.74,64.005,64.52,708145,48.8922002812475,49.1274413504262,48.569692363825,48.9604960755252,933191.431098258,0.0,1.0
2017-09-15,64.74,64.92,64.0,64.41,1179665,49.1274413504262,49.2640329389817,48.5658981530318,48.8770234380747,1554559.1221664,0.0,1.0
2017-09-18,64.25,65.16,64.23,64.88,676692,48.7556086926921,49.4461550570555,48.7404318495193,49.233679252636,891742.758746785,0.0,1.0
2017-09-19,64.31,64.5146,64.18,64.32,538731,48.8011392222106,48.9563983278685,48.7024897415872,48.808727643797,709938.152309195,0.0,1.0
2017-09-20,64.51,64.67,64.17,64.18,501081,48.9529076539388,49.0743223993214,48.6949013200008,48.7024897415872,660323.09129648,0.0,1.0
2017-09-21,64.89,65.0,64.19,64.45,572809,49.2412676742224,49.3247403116729,48.7100781631736,48.9073771244203,754846.042061954,0.0,1.0
2017-09-22,64.91,65.41,64.55,64.79,629074,49.2564445173952,49.6358655967158,48.9832613402844,49.1653834583583,828991.896188924,0.0,1.0
2017-09-25,65.3,65.49,64.68,64.77,616436,49.5523929592653,49.6965729694071,49.0819108209078,49.1502066151855,812337.576372756,0.0,1.0
2017-09-26,65.43,65.9,65.25,65.4,685951,49.6510424398886,50.00769825445,49.5144508513332,49.6282771751294,903944.242144309,0.0,1.0
2017-09-27,66.41,66.64,65.43,65.58,879800,50.3947077553569,50.5692414518444,49.6510424398886,49.7648687636848,1159397.89320019,0.0,1.0
2017-09-28,67.26,67.29,66.35,66.35,827179,51.0397235902019,51.0624888549611,50.3491772258385,50.3491772258385,1090054.09172475,0.0,1.0
2017-09-29,67.23,67.765,66.94,67.32,965838,51.0169583254427,51.4229388803156,50.7968940994367,51.0852541197203,1272778.52054181,0.0,1.0
2017-10-02,67.68,67.75,67.07,67.26,767704,51.3584372968312,51.411556247936,50.8955435800601,51.0397235902019,1011678.10888993,0.0,1.0
2017-10-03,66.78,67.57,66.605,67.57,1559841,50.6754793540541,51.2749646593806,50.5426819762919,51.2749646593806,2055553.95445246,0.0,1.0
2017-10-04,66.33,66.94,66.04,66.94,1341373,50.3340003826656,50.7968940994367,50.1139361566597,50.7968940994367,1767657.4564624,0.0,1.0
2017-10-05,65.75,66.48,65.69,66.48,817868,49.8938719306538,50.4478267064618,49.8483414011353,50.4478267064618,1077784.08287776,0.0,1.0
2017-10-06,65.96,65.97,65.54,65.6,765714,50.0532287839684,50.0608172055548,49.7345150773392,49.7800456068576,1009055.69265048,0.0,1.0
2017-10-09,66.0,66.17,65.76,65.96,641208,50.0835824703141,50.2125856372831,49.9014603522402,50.0532287839684,844982.046264044,0.0,1.0
2017-10-10,65.62,66.2,65.48,66.2,691700,49.7952224500304,50.2353509020423,49.6889845478207,50.2353509020423,911520.257702399,0.0,1.0
2017-10-11,66.06,66.19,65.54,65.7,259516,50.1291129998325,50.2277624804559,49.7345150773392,49.8559298227217,341989.433566424,0.0,1.0
2017-10-12,66.25,66.55,66.08,66.08,824949,50.2732930099743,50.5009456575667,50.1442898430054,50.1442898430054,1087115.40418004,0.0,1.0
2017-10-13,66.24,66.45,66.1098,66.37,586929,50.2657045883879,50.4250614417026,50.1669033393329,50.3643540690113,773453.337188104,0.0,1.0
2017-10-16,66.3,66.37,65.88,66.3,478333,50.3112351179064,50.3643540690113,49.9925214112771,50.3112351179064,630345.842746221,0.0,1.0
2017-10-17,66.08,66.55,65.92,66.32,649076,50.1442898430054,50.5009456575667,50.0228750976228,50.3264119610792,855350.473888162,0.0,1.0
2017-10-18,65.35,66.46,65.33,66.22,1188493,49.5903350671973,50.432649863289,49.5751582240245,50.2505277452151,1566192.63501156,0.0,1.0
2017-10-19,65.58,65.7,64.89,65.16,1745075,49.7648687636848,49.8559298227217,49.2412676742224,49.4461550570555,2299654.7834466,0.0,1.0
2017-10-20,67.0,67.17,65.9,65.94,1157765,50.8424246289552,50.9714277959242,50.00769825445,50.0380519407956,1525699.3655614,0.0,1.0
2017-10-23,67.54,68.11,66.99,67.1,1551785,51.2521993946214,51.6847394250468,50.8348362073688,50.9183088448193,2044937.78097256,0.0,1.0
2017-10-24,68.12,68.36,66.94,67.22,1755615,51.6923278466332,51.8744499647071,50.7968940994367,51.0093699038562,2313544.36493595,0.0,1.0
2017-10-25,66.875,67.99,66.46,67.93,958947,50.747569359125,51.5936783660099,50.432649863289,51.5481478364914,1263697.58068952,0.0,1.0
2017-10-26,68.35,68.82,66.42,66.42,1998053,51.8668615431207,52.223517357682,50.4022961769433,50.4022961769433,2633028.45953889,0.0,1.0
2017-10-27,66.83,68.36,66.72,67.62,1085397,50.7134214619862,51.8744499647071,50.6299488245357,51.3129067673127,1430333.02464856,0.0,1.0
2017-10-30,66.15,67.02,66.0,66.92,1017442,50.1974087941102,50.857601472128,50.0835824703141,50.7817172562639,1340782.1223612,0.0,1.0
2017-10-31,66.06,66.35,65.84,66.14,923288,50.1291129998325,50.3491772258385,49.9621677249315,50.1898203725238,1216706.25371336,0.0,1.0
2017-11-01,65.2,66.4,65.0,66.4,971572,49.4765087434012,50.3871193337705,49.3247403116729,50.3871193337705,1280334.76914332,0.0,1.0
2017-11-02,64.56,65.52,63.851,65.21,1056265,48.9908497618708,49.7193382341663,48.4528306713943,49.4840971649876,1391942.95937838,0.0,1.0
2017-11-03,64.17,64.94,63.98,64.38,1105648,48.6949013200008,49.2792097821545,48.550721309859,48.8542581733154,1457019.73382701,0.0,1.0
2017-11-06,64.22,64.4,63.82,63.93,766963,48.7328434279329,48.8694350164883,48.4293065644764,48.5127792019269,1010701.62123493,0.0,1.0
2017-11-07,64.46,64.77,64.16,64.25,1058319,48.9149655460067,49.1502066151855,48.6873128984144,48.7556086926921,1394649.71463256,0.0,1.0
2017-11-08,64.12,64.34,63.68,64.32,738271,48.6569592120688,48.8239044869698,48.3230686622667,48.808727643797,972891.386691061,0.0,1.0
2017-11-09,64.0,64.09,63.42,63.74,1010543,48.5658981530318,48.6341939473095,48.12576970102,48.3685991917851,1331690.64013207,0.0,1.0
2017-11-10,63.97,64.2,63.66,64.08,645967,48.5431328882726,48.71766658476,48.3078918190938,48.6266055257231,851253.442687936,0.0,1.0
2017-11-13,64.43,64.64,63.41,63.72,790257,48.8922002812475,49.0515571345621,48.1181812794336,48.3534223486123,1041398.38700466,0.0,1.0
2017-11-14,64.69,64.82,64.07,64.27,604666,49.0894992424942,49.1881487231175,48.6190171041367,48.7707855358649,796827.104443947,0.0,1.0
2017-11-15,64.06,64.48,63.81,64.48,583767,48.6114286825503,48.9301423891796,48.42171814289,48.9301423891796,769286.462741298,0.0,1.0
2017-11-16,64.44,65.03,64.17,64.26,598903,48.8997887028339,49.3475055764322,48.6949013200008,48.7631971142785,789232.639726384,0.0,1.0
2017-11-17,64.76,64.99,64.07,64.27,401614,49.1426181935991,49.3171518900865,48.6190171041367,48.7707855358649,529245.766628438,0.0,1.0
2017-11-20,64.87,65.09,64.525,65.0,597871,49.2260908310496,49.3930361059506,48.9642902863184,49.3247403116729,787872.673113764,0.0,1.0
2017-11-21,65.37,65.54,64.61,65.03,615513,49.6055119103702,49.7345150773392,49.0287918698029,49.3475055764322,811121.249644609,0.0,1.0
2017-11-22,64.85,65.37,64.7,65.29,456321,49.3475055764322,49.7431987591576,49.2333633121845,49.6823228848922,599674.01602834,0.18,1.0
2017-11-24,64.68,65.42,64.535,65.35,263865,49.2181443436181,49.7812461805735,49.107806821512,49.7279797905912,346758.058996448,0.0,1.0
2017-11-27,64.52,64.96,64.42,64.77,504117,49.0963925950872,49.4312099035472,49.0202977522554,49.2866297021667,662485.105743892,0.0,1.0
2017-11-28,65.72,65.78,64.58,64.63,744668,50.009530709069,50.0551876147681,49.1420495007863,49.1800969222022,978605.083193173,0.0,1.0
2017-11-29,66.87,67.05,65.81,65.94,906947,50.8846214016349,51.0215921187321,50.0780160676176,50.176939363299,1191863.95062873,0.0,1.0
2017-11-30,68.42,68.8,67.0,67.0,1177567,52.064091465528,52.3532518682889,50.9835446973162,50.9835446973162,1547499.08952786,0.0,1.0
2017-12-01,67.52,69.01,66.96,68.38,1414318,51.3792378800416,52.5130510382357,50.9531067601835,52.0336535283953,1858625.29886017,0.0,1.0
2017-12-04,68.89,69.61,67.75,67.96,1360606,52.4217372268375,52.9696200952266,51.5542560185548,51.7140551885016,1788039.70067618,0.0,1.0
2017-12-05,68.48,69.19,67.98,68.8,959007,52.1097483712271,52.650021755333,51.729274157068,52.3532518682889,1260278.57383134,0.0,1.0
2017-12-06,67.76,68.71,67.73,68.3,521956,51.561865502838,52.2847665097402,51.5390370499885,51.9727776541298,685928.218754097,0.0,1.0
2017-12-07,68.24,68.41,67.5099,67.6,503178,51.9271207484307,52.0564819812448,51.3715523009156,51.4401137543071,661251.119359197,0.0,1.0
2017-12-08,68.22,68.48,67.69,68.48,856656,51.9119017798644,52.1097483712271,51.5085991128557,52.1097483712271,1125774.05789953,0.0,1.0
2017-12-11,68.12,68.5,67.92,68.5,1094841,51.8358069370325,52.1249673397934,51.6836172513689,52.1249673397934,1438784.75762125,0.0,1.0
2017-12-12,67.23,68.53,67.2,68.21,674982,51.1585628358294,52.147795792643,51.1357343829798,51.9042922955812,887027.260824816,0.0,1.0
2017-12-13,67.32,67.78,67.14,67.39,673232,51.227048194378,51.5770844714044,51.0900774772808,51.2803145843603,884727.499191998,0.0,1.0
2017-12-14,66.7,67.62,66.59,67.56,925002,50.7552601688208,51.4553327228735,50.6715558417058,51.4096758171744,1215590.9199319,0.0,1.0
2017-12-15,66.42,67.13,66.31,67.09,2149522,50.5421946088917,51.0824679929976,50.4584902817767,51.0520300558648,2824793.27114305,0.0,1.0
2017-12-18,67.48,67.59,66.47,66.59,1419949,51.3487999429089,51.4325042700239,50.5802420303076,50.6715558417058,1866025.27471983,0.0,1.0
2017-12-19,67.69,68.06,67.49,67.7,640766,51.5085991128557,51.7901500313335,51.3564094271921,51.5162085971389,842062.32137994,0.0,1.0
2017-12-20,67.9,68.07,67.47,68.02,739177,51.6683982828025,51.7977595156166,51.3411904586257,51.7597120942007,971389.088264141,0.0,1.0
2017-12-21,69.32,69.76,68.05,68.42,1200143,52.7489450510143,53.0837623594743,51.7825405470503,52.064091465528,1577167.32874073,0.0,1.0
2017-12-22,68.53,69.48,68.25,69.48,510189,52.147795792643,52.8706967995452,51.9347302327139,52.8706967995452,670464.621535022,0.0,1.0
2017-12-26,68.94,69.26,68.47,68.63,423495,52.4597846482534,52.7032881453152,52.1021388869439,52.2238906354748,556535.744394674,0.0,1.0
2017-12-27,68.74,69.03,68.61,69.03,606020,52.3075949625898,52.5282700068021,52.2086716669084,52.5282700068021,796400.882697694,0.0,1.0
2017-12-28,68.78,69.05,68.42,69.02,566091,52.3380328997225,52.5434889753684,52.064091465528,52.5206605225189,743928.207133792,0.0,1.0
2017-12-29,68.44,69.16,68.43,68.78,656565,52.0793104340943,52.6271933024834,52.0717009498112,52.3380328997225,862824.56940103,0.0,1.0
2018-01-02,68.74,68.87,68.34,68.71,791591,52.3075949625898,52.4065182582712,52.0032155912625,52.2847665097402,1040268.92039132,0.0,1.0
2018-01-03,69.55,69.62,68.72,68.91,1055092,52.9239631895275,52.9772295795098,52.2923759940234,52.4369561954039,1386548.62896815,0.0,1.0
2018-01-04,70.13,70.32,69.62,69.92,594858,53.365313277952,53.5098934793325,52.9772295795098,53.2055141080052,781732.345928823,0.0,1.0
2018-01-05,71.62,71.65,70.63,70.68,1322744,54.4991264361461,54.5219548889956,53.7457874921111,53.783834913527,1738283.37213801,0.0,1.0
2018-01-08,71.43,71.71,70.94,71.56,1084482,54.3545462347656,54.5676117946947,53.9816815048897,54.453469530447,1425171.48290446,0.0,1.0
2018-01-09,70.32,71.73,70.27,71.32,893272,53.5098934793325,54.5828307632611,53.4718460579166,54.2708419076506,1173892.95615513,0.0,1.0
2018-01-10,69.08,70.2,68.96,70.1,1196198,52.566317428218,53.4185796679343,52.4750036168198,53.3424848251025,1571983.00894561,0.0,1.0
2018-01-11,69.78,69.78,68.54,69.36,670670,53.0989813280407,53.0989813280407,52.1554052769262,52.779382988147,881360.64816155,0.0,1.0
2018-01-12,70.62,70.63,69.52,70.06,919187,53.7381780078279,53.7457874921111,52.9011347366779,53.3120468879698,1207949.14056342,0.0,1.0
2018-01-16,70.4,71.05,70.08,70.95,1531650,53.5707693535979,54.0653858320047,53.3272658565361,53.9892909891729,2012817.08851841,0.0,1.0
2018-01-17,71.81,72.03,70.81,70.92,1387387,54.6437066375265,54.8111152917565,53.8827582092084,53.9664625363234,1823233.93855534,0.0,1.0
2018-01-18,72.63,72.64,71.29,71.75,1273965,55.2676843487474,55.2752938330306,54.2480134548011,54.5980497318274,1674180.47345957,0.0,1.0
2018-01-19,72.64,72.94,72.34,72.81,914412,55.2752938330306,55.503578361526,55.0470093045351,55.4046550658447,1201674.07667959,0.0,1.0
2018-01-22,72.84,72.86,72.33,72.75,635814,55.4274835186942,55.4427024872606,55.039399820252,55.3589981601456,835554.653033814,0.0,1.0
2018-01-23,72.5,73.11,72.13,72.58,891060,55.168761053066,55.6329395943401,54.8872101345883,55.2296369273315,1170986.05745125,0.0,1.0
2018-01-24,73.13,73.62,72.57,72.67,1034100,55.6481585629065,56.0210232927824,55.2220274430483,55.2981222858801,1358962.00257035,0.0,1.0
2018-01-25,72.48,73.38,72.23,73.38,845824,55.1535420844997,55.838395669986,54.9633049774202,55.838395669986,1111539.19046714,0.0,1.0
2018-01-26,73.07,73.1,72.32,72.65,514295,55.6025016572074,55.6253301100569,55.0317903359688,55.2829033173138,675860.519400368,0.0,1.0
2018-01-29,71.6,72.65,71.56,72.6,1133932,54.4839074675797,55.2829033173138,54.453469530447,55.2448558958979,1490156.1759004,0.0,1.0
2018-01-30,70.82,71.14,70.38,71.02,1046176,53.8903676934915,54.1338711905534,53.5555503850316,54.0425573791552,1374831.67198631,0.0,1.0
2018-01-31,70.93,71.62,70.82,71.12,1248664,53.9740720206065,54.4991264361461,53.8903676934915,54.118652221987,1640931.17684703,0.0,1.0
2018-02-01,69.82,71.02,69.76,70.79,1703390,53.1294192651734,54.0425573791552,53.0837623594743,53.867539240642,2238509.12441574,0.0,1.0
2018-02-02,64.9,67.84,64.29,64.29,4026634,49.3855529978481,51.6227413771035,48.921374456574,48.921374456574,5291599.07577398,0.0,1.0
2018-02-05,62.98,65.56,62.98,64.58,3015629,47.9245320154772,49.8877789605381,47.9245320154772,49.1420495007863,3962987.35600932,0.0,1.0
2018-02-06,64.16,64.43,61.01,61.93,2911488,48.8224511608927,49.0279072365386,46.4254636116905,47.1255361657432,3826130.51246451,0.0,1.0
2018-02-07,63.4,64.87,63.28,64.02,3271065,48.2441303553709,49.3627245449985,48.1528165439727,48.7159183809281,4298668.4488326,0.0,1.0
2018-02-08,62.44,64.6,62.43,63.48,3562325,47.5136198641854,49.1572684693526,47.5060103799022,48.3050062296363,4681427.63350396,0.0,1.0
2018-02-09,61.71,63.52,61.09,62.75,3584727,46.9581275115132,48.335444166769,46.4863394859559,47.7495138769641,4710867.21070304,0.0,1.0
2018-02-12,63.15,63.69,62.01,62.48,3187824,48.0538932482913,48.4648053995831,47.1864120400086,47.5440578013182,4189277.32993119,0.0,1.0
2018-02-13,63.08,63.27,62.62,63.03,1311970,48.000626858309,48.1452070596895,47.6505905812827,47.9625794368931,1724124.72537688,0.0,1.0
2018-02-14,63.16,63.31,62.47,62.53,1630509,48.0615027325745,48.1756449968222,47.536448317035,47.5821052227341,2142732.59438061,0.0,1.0
2018-02-15,62.91,63.82,62.46,63.7,2138045,47.871265625495,48.5637286952645,47.5288388327518,48.4724148838663,2809710.77728027,0.0,1.0
2018-02-16,63.82,64.29,62.69,62.69,3317924,48.5637286952645,48.921374456574,47.703856971265,47.703856971265,4360248.18046247,0.0,1.0
2018-02-20,63.83,64.44,63.55,63.78,1869615,48.5713381795477,49.0355167208217,48.3582726196186,48.5332907581318,2456953.62579593,0.0,1.0
2018-02-21,63.48,64.73,63.45,63.92,1814513,48.3050062296363,49.256191765034,48.2821777767868,48.6398235380963,2384541.35980074,0.0,1.0
2018-02-22,63.26,64.17,63.21,63.64,1653021,48.2897872610699,48.9844395912561,48.2516195506202,48.5798618604883,2165470.47297311,0.2,1.0
2018-02-23,63.52,63.55,63.12,63.52,1771569,48.4882593554088,48.5111599816787,48.1829176718105,48.4882593554088,2320769.28262527,0.0,1.0
2018-02-26,63.51,63.93,63.11,63.92,1311842,48.4806258133189,48.8012345810971,48.1752841297206,48.7936010390071,1718523.30745102,0.0,1.0
2018-02-27,62.52,64.01,62.49,63.7,1399892,47.7249051464131,48.8623029178167,47.7020045201432,48.6256631130281,1833869.49793818,0.0,1.0
2018-02-28,60.66,62.88,60.65,62.88,2095609,46.305066317681,47.9997126616516,46.2974327755911,47.9997126616516,2745264.2237435,0.0,1.0
2018-03-01,59.9,61.0,59.43,60.68,2307070,45.7249171188443,46.5646067487396,45.3661406406163,46.320333401861,3022279.79201841,0.0,1.0
2018-03-02,60.01,60.23,59.11,59.6,2014718,45.8088860818338,45.9768240078129,45.1218672937377,45.4959108561456,2639296.37939714,0.0,1.0
2018-03-05,61.1,61.41,59.38,59.71,2378398,46.6409421696392,46.8775819744278,45.3279729301665,45.5798798191351,3115720.03137183,0.0,1.0
2018-03-06,62.23,62.27,61.02,61.28,1614643,47.5035324258043,47.5340665941642,46.5798738329195,46.7783459272584,2115194.99201324,0.0,1.0
2018-03-07,61.79,62.16,61.35,61.56,1025091,47.1676565738462,47.4500976311746,46.8317807218881,46.9920851057772,1342877.24875273,0.0,1.0
2018-03-08,61.97,62.26,61.71,62.11,1269876,47.3050603314655,47.5264330520742,47.1065882371266,47.4119299207249,1663547.51835409,0.0,1.0
2018-03-09,63.52,63.55,61.88,62.45,1236291,48.4882593554088,48.5111599816787,47.2363584526558,47.6714703517834,1619550.90498088,0.0,1.0
2018-03-12,62.76,63.69,62.43,63.69,1829384,47.9081101565721,48.6180295709381,47.6562032676035,48.6180295709381,2396507.38600988,0.0,1.0
2018-03-13,62.57,63.58,62.5,63.2,727838,47.7630728568629,48.5340606079486,47.7096380622332,48.2439860085302,953473.487697859,0.0,1.0
2018-03-14,61.7,63.01,61.29,62.76,1423556,47.0989546950366,48.098948708821,46.7859794693484,47.9081101565721,1864869.52351102,0.0,1.0
2018-03-15,61.66,62.3,61.58,61.88,1138147,47.0684205266768,47.556967220434,47.0073521899571,47.2363584526558,1490981.49533667,0.0,1.0
2018-03-16,62.08,62.43,61.56,61.56,1586910,47.389029294455,47.6562032676035,46.9920851057772,46.9920851057772,2078864.54453135,0.0,1.0
2018-03-19,60.97,61.9,60.48,61.87,1658776,46.5417061224697,47.2516255368358,46.1676625600618,47.2287249105659,2173009.56810376,0.0,1.0
2018-03-20,60.68,61.24,60.62,61.02,903366,46.320333401861,46.7478117588986,46.2745321493212,46.5798738329195,1183416.54418657,0.0,1.0
2018-03-21,60.87,61.45,60.59,60.86,978278,46.4653707015702,46.9081161427877,46.2516315230514,46.4577371594802,1281551.85164568,0.0,1.0
2018-03-22,59.69,60.9,59.68,60.42,1331862,45.5646127349552,46.48827132784,45.5569791928652,46.1218613075221,1744749.66444765,0.0,1.0
2018-03-23,57.89,60.06,57.75,59.72,1730263,44.1905751587629,45.8470537922836,44.0837055695035,45.5875133612251,2266658.09870405,0.0,1.0
2018-03-26,59.42,59.49,58.45,58.58,1202060,45.3585070985263,45.411941893156,44.6180535158005,44.7172895629699,1574708.02654174,0.0,1.0
2018-03-27,58.27,59.42,58.01,59.42,1954927,44.4806497581813,45.3585070985263,44.2821776638424,45.3585070985263,2560969.70051675,0.0,1.0
2018-03-28,58.3,59.2,58.09,58.44,1365818,44.5035503844511,45.1905691725473,44.343246000562,44.6104199737105,1789232.29073024,0.0,1.0
2018-03-29,58.89,59.28,58.46,58.55,1911539,44.9539293677586,45.2516375092669,44.6256870578904,44.6943889367001,2504131.08026852,0.0,1.0
2018-04-02,57.12,59.06,56.59,58.9,1226648,43.6027924178362,45.0836995832879,43.1982146870684,44.9615629098486,1606918.49936058,0.0,1.0
2018-04-03,57.8,57.86,57.04,57.27,1245168,44.1218732799533,44.167674532493,43.5417240811165,43.7172955491855,1631179.84459422,0.0,1.0
2018-04-04,58.97,59.11,56.95,57.0,2399551,45.0149977044783,45.1218672937377,43.4730222023069,43.5111899127567,3143430.62725343,0.0,1.0
2018-04-05,59.95,60.34,59.25,59.28,1880855,45.7630848292941,46.0607929708024,45.2287368829971,45.2516375092669,2463934.79964491,0.0,1.0
2018-04-06,58.72,59.85,58.12,59.4,1457126,44.8241591522293,45.6867494083945,44.3661466268319,45.3432400143464,1908846.4867666,0.0,1.0
2018-04-09,58.17,59.21,58.11,59.21,1072644,44.4043143372817,45.1982027146372,44.3585130847419,45.1982027146372,1405172.05166285,0.0,1.0
2018-04-10,58.71,59.42,58.5,58.89,1289477,44.8165256101394,45.3585070985263,44.6562212262503,44.9539293677586,1689224.98206493,0.0,1.0
2018-04-11,58.72,59.01,58.19,58.33,1001463,44.8241591522293,45.0455318728381,44.4195814214616,44.526451010721,1311924.3834622,0.0,1.0
2018-04-12,58.85,59.15,58.52,58.91,1638712,44.9233951993988,45.1524014620975,44.6714883104302,44.9691964519385,2146725.57076208,0.0,1.0
2018-04-13,58.35,59.44,58.15,59.3,1185900,44.5417180949009,45.3737741827063,44.3890472531018,45.2669045934469,1553538.29981519,0.0,1.0
2018-04-16,58.92,59.36,58.34,58.71,1148662,44.9768299940285,45.3127058459866,44.534084552811,44.8165256101394,1504756.22779519,0.0,1.0
2018-04-17,59.16,59.43,58.98,59.42,1043569,45.1600350041874,45.3661406406163,45.0226312465682,45.3585070985263,1367083.57365701,0.0,1.0
2018-04-18,58.93,59.61,58.87,59.45,1979388,44.9844635361184,45.5035443982355,44.9386622835787,45.3814077247962,2593013.80233966,0.0,1.0
2018-04-19,57.51,58.96,56.89,58.59,1345972,43.9005005593445,45.0073641623883,43.4272209497671,44.7249231050599,1763233.87509812,0.0,1.0
2018-04-20,57.1,57.7,56.82,57.54,1802163,43.5875253336562,44.0455378590537,43.3737861551374,43.9234011856144,2360847.66254309,0.0,1.0
2018-04-23,57.26,57.52,56.57,57.35,2561429,43.7096620070956,43.9081341014345,43.1829476028885,43.7783638859052,3355492.07669899,0.0,1.0
2018-04-24,55.13,57.04,54.88,56.61,2865160,42.0837175419347,43.5417240811165,41.8928789896857,43.2134817712483,3753382.06855426,0.0,1.0
2018-04-25,56.03,56.44,54.79,55.14,1518037,42.7707363300308,43.0837115557191,41.8241771108761,42.0913510840246,1988640.37443002,0.0,1.0
2018-04-26,56.64,56.81,55.63,56.25,2388702,43.2363823975182,43.3661526130475,42.4653946464325,42.9386742560099,3129218.35217569,0.0,1.0
2018-04-27,56.88,57.91,55.05,55.45,3817866,43.4195874076772,44.2058422429428,42.022649205215,42.3279908888133,5001434.39966459,0.0,1.0
2018-04-30,54.69,56.88,54.69,56.88,2446990,41.7478416899765,43.4195874076772,41.7478416899765,43.4195874076772,3205576.08926957,0.0,1.0
2018-05-01,55.74,55.77,53.92,54.75,2484018,42.5493636094221,42.5722642356919,41.1600589490498,41.7936429425163,3254083.05964275,0.0,1.0
2018-05-02,54.57,55.74,54.44,55.57,2193086,41.656239184897,42.5493636094221,41.5570031377276,42.4195933938928,2872959.8581571,0.0,1.0
2018-05-03,54.3,54.85,53.56,54.27,1722015,41.4501335484682,41.8699783634159,40.8852514338114,41.4272329221983,2255853.15402332,0.0,1.0
2018-05-04,55.36,55.64,53.97,54.21,1599709,42.2592890100037,42.4730281885225,41.1982266594996,41.3814316696586,2095631.33490097,0.0,1.0
2018-05-07,55.02,55.51,54.73,55.5,1092258,41.9997485789451,42.373792141353,41.7783758583364,42.3661585992631,1430866.54547563,0.0,1.0
2018-05-08,55.42,55.6,54.92,55.48,1385648,42.3050902625434,42.4424940201626,41.9234131580456,42.3508915150832,1815209.74623689,0.0,1.0
2018-05-09,55.25,55.49,54.71,55.43,1227432,42.1753200470141,42.3585250571731,41.7631087741564,42.3127238046334,1607945.5455087,0.0,1.0
2018-05-10,55.81,55.84,55.15,55.33,1195146,42.6027984040518,42.6256990303216,42.0989846261146,42.2363883837338,1565650.63232223,0.0,1.0
2018-05-11,56.12,56.43,55.68,55.81,1336137,42.8394382088404,43.0760780136291,42.5035623568823,42.6027984040518,1750349.94797215,0.0,1.0
2018-05-14,56.15,56.17,55.44,55.66,1769297,42.8623388351103,42.8776059192902,42.3203573467233,42.4882952727024,2317792.94480827,0.0,1.0
2018-05-15,55.96,56.12,55.15,55.96,2132634,42.7173015354011,42.8394382088404,42.0989846261146,42.7173015354011,2793767.26409316,0.0,1.0
2018-05-16,56.41,56.66,55.76,56.01,1843777,43.0608109294492,43.2516494816981,42.564630693602,42.7554692458509,2415362.32887963,0.0,1.0
2018-05-17,56.99,57.26,56.24,56.24,1961745,43.5035563706667,43.7096620070956,42.9310407139199,42.9310407139199,2569901.33398344,0.0,1.0
2018-05-18,57.78,58.25,56.89,56.96,4846638,44.1066061957733,44.4653826740013,43.4272209497671,43.4806557443968,6349133.78728368,0.0,1.0
2018-05-21,57.74,58.22,57.51,58.03,1521033,44.0760720274135,44.4424820477315,43.9005005593445,44.2974447480223,1992565.15792462,0.0,1.0
2018-05-22,56.92,57.96,56.91,57.73,1443336,43.450121576037,44.2440099533926,43.4424880339471,44.0684384853236,1890781.47862557,0.0,1.0
2018-05-23,57.08,57.16,56.31,56.77,2124963,43.5722582494763,43.633326586196,42.9844755085496,43.3356184446877,2783718.19393726,0.0,1.0
2018-05-24,56.97,57.38,56.66,56.89,1525165,43.6409601282859,43.9550340909434,43.4034895711547,43.579677403865,1990988.50700315,0.2,1.0
2018-05-25,57.5,57.58,56.76,56.82,1800784,44.0469581775749,44.1082409019959,43.4800929766809,43.5260550199966,2350788.43770684,0.0,1.0
2018-05-29,56.8,58.61,56.45,57.07,1614751,43.5107343388914,44.8972559789159,43.2426224195496,43.7175635338122,2107936.31028239,0.0,1.0
2018-05-30,57.42,57.77,56.74,57.2,1115918,43.9856754531539,44.2537873724957,43.4647722955757,43.8171479609963,1456747.24554913,0.0,1.0
2018-05-31,56.17,57.48,56.0,57.46,1402760,43.0281328840762,44.0316374964697,42.8979070946816,44.0163168153644,1831197.96093127,0.0,1.0
2018-06-01,56.8,57.26,56.35,56.5,1071432,43.5107343388914,43.863110004312,43.1660190140234,43.2809241223127,1398674.10938187,0.0,1.0
2018-06-04,57.13,57.43,56.67,57.01,1104534,43.7635255771279,43.9933357937065,43.4111499117073,43.6716014904964,1441886.28744707,0.0,1.0
2018-06-05,57.92,58.08,57.12,57.12,2747864,44.368692480785,44.491257929627,43.7558652365753,43.7558652365753,3587130.33855858,0.0,1.0
2018-06-06,57.92,58.29,57.63,58.02,2194493,44.368692480785,44.652125081232,44.146542604759,44.4452958863112,2864746.00564455,0.0,1.0
2018-06-07,57.64,58.33,57.49,57.95,1638037,44.1542029453116,44.6827664434425,44.0392978370223,44.3916735024429,2138334.43663205,0.0,1.0
2018-06-08,58.52,58.6,57.58,57.73,2211583,44.8283129139423,44.8895956383633,44.1082409019959,44.2231460102852,2887055.71874751,0.0,1.0
2018-06-11,57.82,58.75,57.79,58.61,1539013,44.2920890752588,45.0045007466526,44.2691080536009,44.8972559789159,2009066.03228401,0.0,1.0
2018-06-12,57.99,58.07,57.59,57.93,1836878,44.4223148646534,44.4835975890743,44.1159012425485,44.3763528213376,2397906.44734631,0.0,1.0
2018-06-13,56.24,58.18,56.2,58.18,2293840,43.0817552679446,44.5678613351532,43.0511139057341,44.5678613351532,2994436.0622648,0.0,1.0
2018-06-14,56.8,56.95,56.28,56.5,2417352,43.5107343388914,43.6256394471807,43.1123966301551,43.2809241223127,3155671.71380216,0.0,1.0
2018-06-15,56.87,56.99,55.97,56.6,3819534,43.5643567227597,43.6562808093912,42.8749260730238,43.3575275278389,4986115.13908841,0.0,1.0
2018-06-18,56.0,56.88,55.96,56.53,2093575,42.8979070946816,43.5720170633124,42.8672657324712,43.3039051439706,2733005.1263628,0.0,1.0
2018-06-19,56.61,56.68,55.15,55.65,3376290,43.3651878683916,43.4188102522599,42.2467781477088,42.6297951753399,4407493.34420188,0.0,1.0
2018-06-20,56.36,56.82,56.13,56.82,1250581,43.173679354576,43.5260550199966,42.9974915218657,43.5260550199966,1632539.69116555,0.0,1.0
2018-06-21,55.5,56.32,55.33,56.3,1141859,42.5148900670506,43.1430379923655,42.384664277656,43.1277173112603,1490611.27525094,0.0,1.0
2018-06-22,55.25,55.8,55.03,55.33,3056178,42.323381553235,42.7447002836292,42.1548540610773,42.384664277656,3989611.13935599,0.0,1.0
2018-06-25,54.33,55.2,54.1,55.14,1275136,41.6186302223938,42.2850798504719,41.4424423896835,42.2391178071562,1664594.40182929,0.0,1.0
2018-06-26,54.57,55.05,54.19,54.72,1342571,41.8024783956567,42.1701747421826,41.5113854546571,41.9173835039461,1752625.73612411,0.0,1.0
2018-06-27,53.3,54.77,53.28,54.55,1751051,40.8296151454738,41.9556852067092,40.8142944643685,41.7871577145515,2285865.73660972,0.0,1.0
2018-06-28,53.39,53.6,52.63,53.28,1600111,40.8985582104474,41.0594253620524,40.3163723284481,40.8142944643685,2088824.88840835,0.0,1.0
2018-06-29,53.69,54.17,53.31,53.68,1954620,41.128368427026,41.4960647735519,40.8372754860264,41.1207080864734,2551609.79668331,0.0,1.0
2018-07-02,53.38,53.48,52.81,53.26,1122915,40.8908978698948,40.967501275421,40.4542584583953,40.7989737832633,1465881.30421393,0.0,1.0
2018-07-03,53.4,53.92,53.36,53.64,430022,40.906218551,41.3045562597363,40.8755771887895,41.0900667242629,561361.465650279,0.0,1.0
2018-07-05,54.26,54.28,53.21,53.71,1639838,41.5650078385255,41.5803285196307,40.7606720805002,41.1436891081313,2140685.50704155,0.0,1.0
2018-07-06,54.55,54.9,53.73,54.3,954519,41.7871577145515,42.0552696338933,41.1590097892365,41.5956492007359,1246052.95736274,0.0,1.0
2018-07-09,55.22,55.39,54.45,54.71,1128107,42.3004005315771,42.4306263209717,41.7105543090253,41.9097231633934,1472659.07076926,0.0,1.0
2018-07-10,55.19,55.36,54.68,55.22,1683933,42.2774195099193,42.4076452993139,41.8867421417356,42.3004005315771,2198248.22203718,0.0,1.0
2018-07-11,54.4,55.43,54.2,54.81,1126346,41.6722526062622,42.4612676831822,41.5190457952097,41.9863265689197,1470360.21735941,0.0,1.0
2018-07-12,54.49,54.88,54.22,54.76,1206030,41.7411956712358,42.039948952788,41.534366476315,41.9480248661566,1574381.70237385,0.0,1.0
2018-07-13,55.18,55.36,54.47,54.47,935797,42.2697591693667,42.4076452993139,41.7258749901305,41.7258749901305,1221612.79067381,0.0,1.0
2018-07-16,55.13,55.66,54.95,55.26,2125874,42.2314574666036,42.6374555158925,42.0935713366564,42.3310418937876,2775169.04815991,0.0,1.0
2018-07-17,56.18,56.22,55.06,55.14,1863221,43.0357932246288,43.0664345868393,42.1778350827352,42.2391178071562,2432295.25789467,0.0,1.0
2018-07-18,56.52,56.7,55.96,56.12,1732881,43.296244803418,43.4341309333652,42.8672657324712,42.9898311813131,2262146.16451605,0.0,1.0
2018-07-19,56.75,56.89,56.14,56.31,1374298,43.4724326361283,43.579677403865,43.0051518624184,43.1353776518129,1794042.95482614,0.0,1.0
2018-07-20,56.23,56.86,56.13,56.53,1130188,43.0740949273919,43.5566963822071,42.9974915218657,43.3039051439706,1475375.66017636,0.0,1.0
2018-07-23,55.34,56.33,55.17,56.19,1170736,42.3923246182086,43.1506983329182,42.262098828814,43.0434535651815,1528308.0327275,0.0,1.0
2018-07-24,55.36,55.9,55.09,55.76,2377587,42.4076452993139,42.8213036891554,42.2008161043931,42.7140589214187,3103761.48901928,0.0,1.0
2018-07-25,53.93,55.06,53.38,54.99,2026131,41.3122166002889,42.1778350827352,40.8908978698948,42.1242126988668,2644962.04324306,0.0,1.0
2018-07-26,53.97,54.63,53.22,53.5,4063105,41.3428579624994,41.8484404389725,40.7683324210528,40.9828219565262,5304078.80966783,0.0,1.0
2018-07-27,57.33,58.1,53.77,54.79,4209233,43.9167323881803,44.5065786107322,41.189651151447,41.9710058878144,5494837.95281061,0.0,1.0
2018-07-30,56.51,57.87,56.41,57.46,2086232,43.2885844628654,44.3303907780219,43.2119810573391,44.0163168153644,2723419.39065097,0.0,1.0
2018-07-31,58.0,58.15,55.66,56.59,2894175,44.429975205206,44.5448803134953,42.6374555158925,43.3498671872863,3778128.37447479,0.0,1.0
2018-08-01,56.96,58.05,56.69,57.91,1919660,43.6332997877333,44.4682769079691,43.4264705928125,44.3610321402324,2505972.13898409,0.0,1.0
2018-08-02,57.5,57.67,56.58,57.07,1508882,44.0469581775749,44.1771839669695,43.3422068467337,43.7175635338122,1969732.27186824,0.0,1.0
2018-08-03,57.52,58.21,57.11,57.59,852882,44.0622788586802,44.590842356811,43.7482048960227,44.1159012425485,1113373.47751218,0.0,1.0
2018-08-06,57.35,57.7,57.23,57.54,873967,43.9320530692856,44.2001649886273,43.8401289826541,44.0775995397854,1140898.36345577,0.0,1.0
2018-08-07,57.25,57.92,57.16,57.37,1614709,43.8554496637594,44.368692480785,43.7865065987858,43.9473737503908,2107881.48243275,0.0,1.0
2018-08-08,56.11,57.22,56.06,57.04,986871,42.9821708407605,43.8324686421015,42.9438691379974,43.6945825121543,1288286.06668439,0.0,1.0
2018-08-09,55.96,56.8,55.89,56.08,833312,42.8672657324712,43.5107343388914,42.8136433486028,42.9591898191026,1087826.31043055,0.0,1.0
2018-08-10,54.63,55.17,54.31,54.64,1173339,41.8484404389725,42.262098828814,41.6033095412886,41.8561007795251,1531706.0539801,0.0,1.0
2018-08-13,53.64,54.64,53.29,54.64,1113023,41.0900667242629,41.8561007795251,40.8219548049212,41.8561007795251,1452968.04019904,0.0,1.0
2018-08-14,54.17,54.45,53.63,53.76,976300,41.4960647735519,41.7105543090253,41.0824063837103,41.1819908108944,1274486.41910034,0.0,1.0
2018-08-15,54.24,54.29,53.39,54.22,697182,41.5496871574202,41.5879888601833,40.8985582104474,41.534366476315,910118.806351752,0.0,1.0
2018-08-16,54.93,55.22,54.29,54.45,1604059,42.0782506555511,42.3004005315771,41.5879888601833,41.7105543090253,2093978.70627438,0.0,1.0
2018-08-17,54.93,55.24,54.79,54.86,913442,42.0782506555511,42.3157212126824,41.9710058878144,42.0246282716828,1192430.01499115,0.0,1.0
2018-08-20,54.86,55.3,54.71,55.15,773868,42.0246282716828,42.3616832559981,41.9097231633934,42.2467781477088,1010226.62724198,0.0,1.0
2018-08-21,55.93,56.42,54.92,55.0,2177926,42.8442847108133,43.2196413978918,42.0705903149985,42.1318730394195,2843119.02981208,0.0,1.0
2018-08-22,54.88,55.79,54.39,55.7,1572879,42.039948952788,42.7370399430766,41.6645922657095,42.668096878103,2053275.55504264,0.0,1.0
2018-08-23,54.17,54.91,54.01,54.91,1092500,41.4960647735519,42.0629299744459,41.3734993247099,42.0629299744459,1426176.80310061,0.0,1.0
2018-08-24,54.29,55.85,54.21,54.45,1441586,41.5879888601833,42.7830019863923,41.5267061357624,41.7105543090253,1881882.39164723,0.0,1.0
2018-08-27,54.82,55.63,54.43,54.54,881904,41.9939869094723,42.6144744942346,41.69523362792,41.7794973739989,1151259.52161248,0.0,1.0
2018-08-28,54.71,55.17,54.6,54.8,784345,41.9097231633934,42.262098828814,41.8254594173146,41.978666228367,1023903.56487684,0.0,1.0
2018-08-29,53.99,54.76,53.97,54.75,1078839,41.3581786436047,41.9480248661566,41.3428579624994,41.9403645256039,1408343.39229314,0.0,1.0
2018-08-30,53.27,53.75,52.82,53.72,1540251,40.9598409348684,41.3289177820382,40.6138313906466,41.3058504790901,2003161.362381,0.2,1.0
2018-08-31,52.98,53.54,52.55,53.09,1877677,40.7368570063699,41.1674466614014,40.4062256641136,40.8214371171797,2441998.101239,0.0,1.0
2018-09-04,52.92,53.64,52.52,53.05,2211622,40.6907224004737,41.2443376712284,40.3831583611655,40.7906807132488,2876307.65283827,0.0,1.0
2018-09-05,53.87,54.01,52.74,52.88,1300057,41.4211869938306,41.5288344075885,40.552318582785,40.6599659965429,1690778.93881774,0.0,1.0
2018-09-06,53.9,54.22,52.97,53.74,1579744,41.4442542967788,41.6903055282253,40.7291679053872,41.3212286810555,2054523.67390329,0.0,1.0
2018-09-07,54.12,54.27,53.17,53.69,2372281,41.6134145183983,41.7287510331388,40.8829499250413,41.282783176142,3085251.45571115,0.0,1.0
2018-09-10,54.95,55.21,54.23,54.43,2162807,42.2516098999628,42.4515265255131,41.697994629208,41.8517766488621,2812821.68730107,0.0,1.0
2018-09-11,55.43,55.81,54.57,54.9,2161469,42.6206867471326,42.9128725844754,41.95942406262,42.2131643950492,2811081.56189108,0.0,1.0
2018-09-12,55.46,55.59,54.95,55.45,1747569,42.6437540500807,42.7437123628559,42.2516098999628,42.636064949098,2272787.16189427,0.0,1.0
2018-09-13,55.08,55.78,54.52,55.74,1468742,42.3515682127379,42.8898052815273,41.9209785577065,42.8590488775964,1910160.89306626,0.0,1.0
2018-09-14,55.26,55.43,54.76,55.12,1108156,42.4899720304266,42.6206867471326,42.1055169812914,42.3823246166687,1441203.59778418,0.0,1.0
2018-09-17,55.25,55.71,54.94,55.33,1216945,42.4822829294439,42.8359815746483,42.24392079898,42.5437957373055,1582688.27882128,0.0,1.0
2018-09-18,55.08,55.48,54.42,55.21,1012849,42.3515682127379,42.6591322520461,41.8440875478794,42.4515265255131,1317252.82614732,0.0,1.0
2018-09-19,55.42,56.25,54.95,55.24,1795801,42.6129976461499,43.2511930277144,42.2516098999628,42.4745938284612,2335514.91135222,0.0,1.0
2018-09-20,55.13,56.31,55.05,55.67,1582755,42.3900137176514,43.2973276336106,42.3285009097898,42.8052251707175,2058439.60634685,0.0,1.0
2018-09-21,55.22,55.31,54.46,55.22,2492745,42.4592156264958,42.5284175353401,41.8748439518102,42.4592156264958,3241919.96646548,0.0,1.0
2018-09-24,54.59,55.26,54.36,54.96,2374396,41.9748022645854,42.4899720304266,41.7979529419832,42.2592990009455,3088002.10237942,0.0,1.0
2018-09-25,54.39,54.6,54.13,54.6,3594952,41.8210202449313,41.9824913655681,41.621103619381,41.9824913655681,4675386.63894021,0.0,1.0
2018-09-26,53.35,54.64,52.89,54.58,1628831,41.02135374273,42.0132477694989,40.6676550975256,41.9671131636027,2118363.38690798,0.0,1.0
2018-09-27,53.21,53.57,52.78,53.37,1779888,40.9137063289721,41.1905139643495,40.5830749867158,41.0367319446954,2314819.38396118,0.0,1.0
2018-09-28,52.36,53.47,52.32,53.11,3132504,40.2601327454422,41.1136229545224,40.2293763415114,40.8368153191451,4073953.51816291,0.0,1.0
2018-10-01,52.28,53.46,51.96,52.97,2262406,40.1986199375806,41.1059338535397,39.952568706134,40.7291679053872,2942354.38588837,0.0,1.0
2018-10-02,52.89,53.29,52.02,52.27,1998900,40.6676550975256,40.9752191368338,39.9987033120303,40.1909308365979,2599653.72349272,0.0,1.0
2018-10-03,53.26,53.61,52.73,52.9,1895532,40.9521518338857,41.2212703682803,40.5446294818023,40.6753441985083,2465219.28150462,0.0,1.0
2018-10-04,52.5,53.23,52.28,52.9,1355041,40.3677801592001,40.9290845309375,40.1986199375806,40.6753441985083,1762287.94893956,0.0,1.0
2018-10-05,51.61,52.81,51.12,52.6,2212926,39.6834501717394,40.6061422896639,39.3066842235868,40.4446711690271,2878003.55981482,0.0,1.0
2018-10-08,51.74,51.86,51.18,51.46,1435151,39.7834084845145,39.875677696307,39.3528188294831,39.5681136569988,1866474.3813719,0.0,1.0
2018-10-09,49.97,51.85,49.9,51.77,1459408,38.4224376105758,39.8679885953243,38.3686139036968,39.8064757874626,1898021.63254543,0.0,1.0
2018-10-10,49.14,50.08,49.0,49.67,1489529,37.7842422290113,38.5070177213855,37.6765948152534,38.1917645810946,1937195.26294481,0.0,1.0
2018-10-11,48.0,49.62,47.98,49.2,1488358,36.9076847169829,38.1533190761811,36.8923065150175,37.8303768349075,1935672.32807553,0.0,1.0
2018-10-12,47.63,48.96,47.0,48.24,1794451,36.6231879806229,37.6458384113226,36.1387746187125,37.0922231405679,2333759.1794363,0.0,1.0
2018-10-15,47.97,48.4,47.34,47.38,1310802,36.8846174140348,37.2152487562911,36.4002040521244,36.4309604560552,1704753.26432623,0.0,1.0
2018-10-16,48.9,49.05,47.19,47.9,1729138,37.5997038054264,37.7150403201669,36.2848675373838,36.8307937071559,2248816.86934451,0.0,1.0
2018-10-17,48.06,48.6,47.72,48.42,1973340,36.9538193228792,37.3690307759452,36.6923898894672,37.2306269582565,2566411.8658848,0.0,1.0
2018-10-18,46.63,47.94,46.37,47.73,2367455,35.8542778823524,36.8615501110867,35.6543612568021,36.7000789904499,3078975.03924731,0.0,1.0
2018-10-19,46.42,47.32,46.28,46.73,1519837,35.6928067617156,36.384825850159,35.5851593479577,35.9311688921794,1976612.0947281,0.0,1.0
2018-10-22,45.76,46.62,45.59,46.58,2922421,35.1853260968571,35.8465887813697,35.0546113801511,35.8158323774389,3800731.71957742,0.0,1.0
2018-10-23,46.57,46.95,44.75,45.19,3273743,35.8081432764562,36.1003291137989,34.4087268976039,34.7470473408429,4257640.79228987,0.0,1.0
2018-10-24,45.2,47.0,45.13,46.35,1789496,34.7547364418256,36.1387746187125,34.7009127349467,35.6389830548367,2327314.99303383,0.0,1.0
2018-10-25,46.77,47.03,45.47,45.53,2964811,35.9619252961103,36.1618419216606,34.9623421683586,35.0084767742549,3855861.70173704,0.0,1.0
2018-10-26,41.58,44.68,41.17,43.71,6685300,31.9712818860865,34.354903190725,31.6560287457956,33.6090603954026,8694514.50180892,0.0,1.0
2018-10-29,41.41,43.83,40.89,42.08,3911287,31.8405671693805,33.701329607195,31.4407339182798,32.3557369352217,5086793.64310304,0.0,1.0
2018-10-30,44.17,44.4,40.92,41.4,3918827,33.962759040607,34.1396083632092,31.463801221228,31.8328780683978,5096599.73098895,0.0,1.0
2018-10-31,44.83,45.49,44.25,44.55,2922606,34.4702397054655,34.977720370324,34.0242718484686,34.2549448779498,3800972.31987701,0.0,1.0
2018-11-01,46.93,47.2,44.84,45.15,3135105,36.0849509118335,36.2925566383666,34.4779288064482,34.7162909369121,4077336.2283209,0.0,1.0
2018-11-02,45.7,47.68,45.57,47.27,3774373,35.1391914909608,36.6616334855364,35.0392331781857,36.3463803452455,4908731.2138178,0.0,1.0
2018-11-05,45.7,46.05,45.25,45.69,2047702,35.1391914909608,35.4083100253555,34.7931819467391,35.1315023899781,2663122.78198184,0.0,1.0
2018-11-06,45.14,46.06,45.06,45.61,1816922,34.7086018359294,35.4159991263382,34.6470890280677,35.0699895821165,2362983.66231219,0.0,1.0
2018-11-07,45.5,45.68,44.65,45.57,3246224,34.9854094713067,35.1238132889954,34.3318358877768,35.0392331781857,4221851.17259064,0.0,1.0
2018-11-08,44.07,45.39,43.92,45.38,2663042,33.88586803078,34.900829360497,33.7705315160394,34.8931402595143,3463398.39467582,0.0,1.0
2018-11-09,43.49,44.29,43.03,43.95,1969505,33.4399001737831,34.0550282523995,33.0862015285787,33.7935988189875,2561424.28670145,0.0,1.0
2018-11-12,42.82,43.62,42.76,43.3,1525379,32.9247304079419,33.5398584865582,32.8785958020456,33.2938072551117,1983819.69937846,0.0,1.0
2018-11-13,43.15,43.95,42.98,43.1,1922326,33.1784707403711,33.7935988189875,33.0477560236651,33.1400252354576,2500066.00813791,0.0,1.0
2018-11-14,42.46,43.95,42.42,43.36,3973129,32.6479227725645,33.7935988189875,32.6171663686337,33.3399418610079,5167221.7713577,0.0,1.0
2018-11-15,43.04,43.25,41.29,42.0,2006537,33.0938906295614,33.2553617501982,31.748297957588,32.2942241273601,2609585.96396813,0.0,1.0
2018-11-16,42.61,43.17,42.17,42.79,2006040,32.7632592873051,33.1938489423365,32.4249388440661,32.9016631049937,2608939.59451465,0.0,1.0
2018-11-19,42.76,43.07,42.2,42.38,1935956,32.8785958020456,33.1169579325095,32.4480061470142,32.5864099647029,2517792.39777781,0.0,1.0
2018-11-20,42.73,43.57,41.76,42.18,2125523,32.8555284990975,33.5014129816447,32.1096857037752,32.4326279450488,2764332.27341008,0.0,1.0
2018-11-21,43.29,43.93,42.64,43.03,1145935,33.286118154129,33.7782206170221,32.7863265902532,33.0862015285787,1490336.78004434,0.0,1.0
2018-11-23,43.2,43.675,42.95,43.12,451955,33.2169162452846,33.5821485419631,33.024688720717,33.155403437423,587786.531893118,0.0,1.0
2018-11-26,43.96,44.13,43.4,43.7,1765672,33.8012879199702,33.9320026366762,33.3706982649387,33.6013712944199,2296330.87661556,0.0,1.0
2018-11-27,43.16,44.05,43.05,43.65,1849989,33.1861598413538,33.8704898288145,33.1015797305441,33.5629257895064,2405988.68991474,0.0,1.0
2018-11-28,44.21,44.24,42.02,43.25,1605420,33.9935154445378,34.0165827474859,32.3096023293255,33.2553617501982,2087916.39440176,0.0,1.0
2018-11-29,43.42,43.84,42.71,43.84,1714309,33.5398584865583,33.8642882554287,32.9914176868011,33.8642882554287,2219308.61186642,0.2,1.0
2018-11-30,43.8,44.01,43.2,43.37,2333073,33.8333901822029,33.9956050666381,33.3699190838166,33.501235895026,3020347.55753662,0.0,1.0
2018-12-03,44.91,45.33,44.11,44.71,1924941,34.6908117142177,35.0152414830881,34.0728502497025,34.5363213480889,2491988.39802787,0.0,1.0
2018-12-04,42.23,44.89,42.12,44.5,2542866,32.620640808092,34.6753626776048,32.5356711067212,34.3741064636537,3291941.19182851,0.0,1.0
2018-12-06,42.54,42.64,41.21,41.58,2478186,32.8601008755916,32.937346058656,31.8327399408352,32.1185471181735,3208207.81528115,0.0,1.0
2018-12-07,42.59,43.65,42.43,42.43,2621405,32.8987234671238,33.7175224076063,32.7751311742208,32.7751311742208,3393616.14019976,0.0,1.0
2018-12-10,42.83,43.59,42.39,43.25,2546167,33.0841119064783,33.6711752977677,32.744233100995,33.4085416753488,3296214.59745595,0.0,1.0
2018-12-11,41.75,43.64,41.61,43.48,1763902,32.2498639293829,33.7097978892999,32.1417206730928,33.5862055963969,2283510.67344826,0.0,1.0
2018-12-12,42.12,42.92,42.09,42.32,1216949,32.5356711067212,33.1536325712363,32.5124975518019,32.69016147285,1575436.74792714,0.0,1.0
2018-12-13,40.99,42.54,40.9,42.34,1576745,31.6628005380936,32.8601008755916,31.5932798733356,32.7056105094628,2041221.13178973,0.0,1.0
2018-12-14,40.42,41.57,40.33,40.45,2569169,31.2225029946265,32.110822599867,31.1529823298686,31.2456765495459,3325992.50604195,0.0,1.0
2018-12-17,39.63,40.84,39.33,40.25,4158698,30.6122660484179,31.546932763497,30.3805304992247,31.0911861834171,5383763.5371171,0.0,1.0
2018-12-18,39.59,40.3,39.05,39.33,3944813,30.5813679751921,31.1298087749493,30.1642439866444,30.3805304992247,5106872.48512528,0.0,1.0
2018-12-19,39.25,41.08,39.12,39.65,2541434,30.3187343527732,31.7323212028515,30.2183156147895,30.6277150850307,3290087.35454935,0.0,1.0
2018-12-20,37.84,39.42,37.65,38.9,3446843,29.2295772715653,30.4500511639826,29.0828114237429,30.0483762120478,4462210.92793161,0.0,1.0
2018-12-21,37.13,38.79,36.85,38.0,2940948,28.6811364718081,29.963406510677,28.4648499592278,29.3531695644683,3807289.83132641,0.0,1.0
2018-12-24,35.96,37.09,35.93,36.77,795127,27.7773678299547,28.6502383985823,27.7541942750354,28.4030538127763,1029354.80046335,0.0,1.0
2018-12-26,37.39,37.39,35.27,36.11,1761653,28.8819739477755,28.8819739477755,27.2443760668104,27.8932356045513,2280599.16503987,0.0,1.0
2018-12-27,37.9,37.9,36.32,36.82,1805827,29.2759243814039,29.2759243814039,28.0554504889865,28.4416764043085,2337785.90244869,0.0,1.0
2018-12-28,37.62,38.55,37.36,37.96,2213181,29.0596378688236,29.7780180713224,28.8588003928562,29.3222714912425,2865137.87941331,0.0,1.0
2018-12-31,37.99,38.24,37.02,37.71,1675015,29.3454450461619,29.5385580038228,28.5961667704373,29.1291585335816,2168439.42049271,0.0,1.0
2019-01-02,38.5,38.67,37.2069,37.47,1605174,29.7393954797902,29.8707122909997,28.7405380175846,28.943770094227,2078024.72118159,0.0,1.0
2019-01-03,37.66,38.52,37.45,38.29,1336171,29.0905359420494,29.7548445164031,28.9283210576142,29.577180595355,1729779.05804973,0.0,1.0
2019-01-04,39.88,40.03,38.26,38.9,1756478,30.8053790060788,30.9212467806754,29.5540070404357,30.0483762120478,2273899.71816862,0.0,1.0
2019-01-07,40.8,41.22,39.53,40.14,1407768,31.5160346902712,31.8404644591417,30.5350208653535,31.0062164820462,1822467.03827022,0.0,1.0
2019-01-08,40.94,41.59,40.66,41.25,1951193,31.6241779465614,32.1262716364799,31.4078914339811,31.863638014061,2525973.68870693,0.0,1.0
2019-01-09,42.16,42.45,40.36,40.92,1962140,32.5665691799469,32.7905802108337,31.1761558847879,31.6087289099485,2540145.44617545,0.0,1.0
2019-01-10,42.58,42.75,41.76,41.93,1550009,32.8909989488174,33.0223157600268,32.2575884476894,32.3889052588988,2006609.26482359,0.0,1.0
2019-01-11,42.86,43.02,41.99,42.12,1271982,33.1072854613977,33.2308777543007,32.4352523687375,32.5356711067212,1646681.3198432,0.0,1.0
2019-01-14,42.71,43.14,42.48,42.55,943218,32.9914176868011,33.323571973978,32.813753765753,32.8678253938981,1221070.31478422,0.0,1.0
2019-01-15,42.04,42.71,41.39,42.57,1270104,32.4738749602697,32.9914176868011,31.9717812703511,32.8832744305109,1644250.10028297,0.0,1.0
2019-01-16,41.43,42.28,41.4,41.97,1175694,32.0026793435769,32.6592633996242,31.9795057886576,32.4198033321246,1522028.88692744,0.0,1.0
2019-01-17,42.23,42.53,41.13,41.26,1006845,32.620640808092,32.8523763572852,31.7709437943837,31.8713625323674,1303440.49953343,0.0,1.0
2019-01-18,43.06,43.55,42.14,42.5,1845215,33.2617758275264,33.640277224542,32.5511201433341,32.8292028023659,2388776.78425833,0.0,1.0
2019-01-22,41.77,42.89,41.26,42.74,1488922,32.2653129659958,33.130459016317,31.8713625323674,33.0145912417204,1927527.3110025,0.0,1.0
2019-01-23,41.16,42.39,40.61,42.01,1670776,31.794117349303,32.744233100995,31.3692688424489,32.4507014053503,2162951.69966426,0.0,1.0
2019-01-24,42.0,42.02,40.98,41.1,837532,32.4429768870439,32.4584259236568,31.6550760197871,31.7477702394644,1084251.42743444,0.0,1.0
2019-01-25,41.95,42.98,41.85,42.48,1358951,32.4043542955117,33.1999796810749,32.3271091124473,32.813753765753,1759269.57007429,0.0,1.0
2019-01-28,42.44,42.55,41.43,41.55,1281469,32.7828556925272,32.8678253938981,32.0026793435769,32.0953735632541,1658962.99181761,0.0,1.0
2019-01-29,43.06,43.57,41.7,42.15,1900702,33.2617758275264,33.6557262611548,32.2112413378507,32.5588446616405,2460609.09508831,0.0,1.0
2019-01-30,43.54,43.78,42.38,43.17,1807328,33.6325527062355,33.8179411455901,32.7365085826886,33.3467455288973,2339729.06568613,0.0,1.0
2019-01-31,45.3,45.36,43.25,43.34,3331924,34.9920679281688,35.0384150380074,33.4085416753488,33.4780623401067,4313439.19170023,0.0,1.0
2019-02-01,44.9,46.91,44.54,44.75,5015375,34.6830871959112,36.2357153755055,34.4050045368794,34.5672194213146,6492799.68152742,0.0,1.0
2019-02-04,45.72,45.87,44.74,44.83,2442573,35.3164976970392,35.4323654716358,34.5594949030082,34.6290155677662,3162103.96959499,0.0,1.0
2019-02-05,45.32,46.08,45.15,45.88,2236878,35.0075169647817,35.594580356071,34.8762001535722,35.4400899899423,2895815.52047767,0.0,1.0
2019-02-06,44.8,45.61,44.3,45.13,2711182,34.6058420128468,35.2315279956684,34.2196160975249,34.8607511169593,3509839.56855926,0.0,1.0
2019-02-07,44.75,45.15,44.01,44.71,1945065,34.5672194213146,34.8762001535722,33.9956050666381,34.5363213480889,2518040.50794809,0.0,1.0
2019-02-08,44.75,45.12,44.13,44.5,1938432,34.5672194213146,34.8530265986529,34.0882992863154,34.3741064636537,2509453.56474093,0.0,1.0
2019-02-11,45.17,45.26,44.64,44.88,858310,34.8916491901851,34.961169854943,34.4822497199438,34.6676381592983,1111150.19208968,0.0,1.0
2019-02-12,47.07,47.18,45.48,45.48,2416024,36.3593076684085,36.4442773697793,35.1311092576847,35.1311092576847,3127734.18892158,0.0,1.0
2019-02-13,47.44,47.61,46.95,47.3,1612927,36.6451148457467,36.7764316569562,36.2666134487312,36.5369715894566,2088061.59298696,0.0,1.0
2019-02-14,47.04,47.35,46.82,47.08,857223,36.3361341134892,36.5755941809888,36.1661947107475,36.3670321867149,1109742.98460194,0.0,1.0
2019-02-15,47.4,47.65,46.94,47.36,1186766,36.614216772521,36.807329730182,36.2588889304248,36.5833186992952,1536362.46678415,0.0,1.0
2019-02-19,48.06,48.32,47.06,47.15,1292568,37.124034980746,37.3248724567134,36.3515831501021,36.42110381486,1673331.52531018,0.0,1.0
2019-02-20,47.83,48.18,47.67,48.09,1321309,36.9463710596979,37.2167292004232,36.8227787667948,37.1472085356653,1710539.02338296,0.0,1.0
2019-02-21,47.99,48.22,47.36,47.43,1144253,37.2399027553425,37.4183811390418,36.751027182601,36.8053466906834,1474566.18860591,0.22,1.0
2019-02-22,48.65,48.79,47.92,48.09,2073009,37.7520581172622,37.860697133427,37.1855832472601,37.3175020526031,2671427.54275125,0.0,1.0
2019-02-25,48.4,49.59,48.35,48.95,2481118,37.5580598741108,38.4814915115115,37.5192602254806,37.9848560090439,3197345.96522055,0.0,1.0
2019-02-26,48.03,48.64,47.77,48.25,1069800,37.2709424742468,37.7442981875362,37.0691843013693,37.44166092822,1378620.7321026,0.0,1.0
2019-02-27,48.18,48.42,47.65,47.92,907059,37.3873414201376,37.573579733563,36.9760651446566,37.1855832472601,1168901.04939265,0.0,1.0
2019-02-28,47.12,48.0,46.91,48.0,2299610,36.5647888691757,37.2476626850686,36.4018303449285,37.2476626850686,2963441.78514719,0.0,1.0
2019-03-01,47.56,48.49,47.23,47.64,1375948,36.9062257771221,37.6278992416453,36.6501480961623,36.9683052149306,1773144.92343906,0.0,1.0
2019-03-04,48.07,48.43,47.58,47.74,1538084,37.301982193151,37.581339663289,36.9217456365742,37.0459045121911,1982084.95991335,0.0,1.0
2019-03-05,46.99,48.32,46.97,48.2,1118187,36.4639097827369,37.4959804363024,36.4483899232848,37.4028612795897,1440975.67822734,0.0,1.0
2019-03-06,46.82,47.36,46.73,47.0,930348,36.331990977394,36.751027182601,36.2621516098595,36.471669712463,1198912.9191159,0.0,1.0
2019-03-07,46.04,46.69,45.76,46.67,1461081,35.7267164587616,36.2311118909553,35.5094384264321,36.2155920315032,1882853.39117704,0.0,1.0
2019-03-08,46.21,46.26,45.7,45.74,1018148,35.8586352641046,35.8974349127349,35.4628788480757,35.4939185669799,1312058.27364816,0.0,1.0
2019-03-11,46.21,46.56,46.09,46.12,1022101,35.8586352641046,36.1302328045165,35.7655161073919,35.7887958965701,1317152.39194504,0.0,1.0
2019-03-12,46.33,46.62,46.08,46.32,919639,35.9517544208173,36.1767923828729,35.7577561776659,35.9439944910912,1185112.53640877,0.0,1.0
2019-03-13,46.26,46.53,45.21,46.32,1228596,35.8974349127349,36.1069530153384,35.082642291499,35.9439944910912,1583256.60588739,0.0,1.0
2019-03-14,45.73,46.22,45.59,46.15,1048124,35.4861586372539,35.8663951938306,35.3775196210891,35.8120756857482,1350687.48945065,0.0,1.0
2019-03-15,45.94,46.35,45.74,45.74,1359241,35.6491171615011,35.9672742802694,35.4939185669799,35.4939185669799,1751615.08929133,0.0,1.0
2019-03-18,46.44,46.56,45.99,46.13,661484,36.0371136478039,36.1302328045165,35.6879168101313,35.7965558262961,852435.554640266,0.0,1.0
2019-03-19,46.13,47.05,46.03,46.65,845365,35.7965558262961,36.5104693610933,35.7189565290356,36.200072172051,1089397.75209751,0.0,1.0
2019-03-20,45.56,46.23,44.8,46.08,795280,35.3542398319109,35.8741551235567,34.7644851727307,35.7577561776659,1024854.64182703,0.0,1.0
2019-03-21,46.38,46.57,45.39,45.39,872769,35.9905540694475,36.1379927342426,35.222321026568,35.222321026568,1124712.5048948,0.0,1.0
2019-03-22,45.01,46.2,44.79,46.2,1586718,34.9274436969779,35.8508753343785,34.7567252430046,35.8508753343785,2044758.20788967,0.0,1.0
2019-03-25,45.51,45.9,44.91,44.95,1199943,35.3154401832807,35.6180774425968,34.8498443997173,34.8808841186215,1546332.30243166,0.0,1.0
2019-03-26,45.81,45.99,45.14,45.73,1368108,35.5482380750623,35.6879168101313,35.0283227834166,35.4861586372539,1763041.73916193,0.0,1.0
2019-03-27,46.06,46.46,45.89,45.89,1774005,35.7422363182137,36.052633507256,35.6103175128708,35.6103175128708,2286109.62035304,0.0,1.0
2019-03-28,46.75,46.78,45.95,46.27,2571162,36.2776714693116,36.3009512584898,35.6568770912271,35.9051948424609,3313383.09851784,0.0,1.0
2019-03-29,47.61,47.87,46.88,47.0,1984077,36.9450254257524,37.1467835986299,36.3785505557503,36.471669712463,2556823.41212183,0.0,1.0
2019-04-01,47.89,48.67,47.69,47.95,2225086,37.162303458082,37.7675779767143,37.0071048635609,37.2088630364383,2867404.83296994,0.0,1.0
2019-04-02,47.56,47.9,47.16,47.86,2268717,36.9062257771221,37.170063387808,36.5958285880799,37.1390236689038,2923630.85761228,0.0,1.0
2019-04-03,48.21,48.35,47.64,47.73,1634308,37.4106212093158,37.5192602254806,36.9683052149306,37.0381445824651,2106086.08285767,0.0,1.0
2019-04-04,48.92,49.21,48.25,48.25,921352,37.9615762198657,38.1866141819214,37.44166092822,37.44166092822,1187320.03062647,0.0,1.0
2019-04-05,50.26,50.36,49.13,49.13,1795152,39.0014068031572,39.0790061004178,38.1245347441129,38.1245347441129,2313361.15580057,0.0,1.0
2019-04-08,50.49,50.61,49.8,50.22,1160835,39.1798851868565,39.2730043435692,38.6444500357587,38.970367084253,1495934.93882064,0.0,1.0
2019-04-09,49.4,50.13,49.31,50.13,1250683,38.3340528467164,38.9005277167185,38.2642134791819,38.9005277167185,1611719.49251101,0.0,1.0
2019-04-10,49.67,49.76,49.23,49.56,797002,38.5435709493199,38.6134103168544,38.2021340413735,38.4582117223333,1027073.7340879,0.0,1.0
2019-04-11,49.11,49.15,47.51,48.37,1615941,38.1090148846608,38.140054603565,36.8674261284919,37.5347800849327,2082417.05407984,0.0,1.0
2019-04-12,49.13,50.0,48.96,49.62,1473818,38.1245347441129,38.7996486302798,37.99261593877,38.5047713006897,1899267.199613,0.0,1.0
2019-04-15,49.41,49.66,49.09,49.28,1109977,38.3418127764425,38.5358110195939,38.0934950252087,38.2409336900038,1430395.68550855,0.0,1.0
2019-04-16,49.37,49.81,49.12,49.64,1130215,38.3107730575383,38.6522099654847,38.1167748143869,38.5202911601418,1456475.81859538,0.0,1.0
2019-04-17,48.53,49.64,48.4,49.54,1518219,37.6589389605496,38.5202911601418,37.5580598741108,38.4426918628812,1956485.50128255,0.0,1.0
2019-04-18,48.97,49.1,48.51,48.58,1014622,38.000375868496,38.1012549549348,37.6434191010975,37.6977386091798,1307514.41806637,0.0,1.0
2019-04-22,48.33,49.29,48.17,48.84,1291966,37.5037403660284,38.2486936197298,37.3795814904115,37.8994967820573,1664919.71655606,0.0,1.0
2019-04-23,49.36,49.38,48.33,48.41,1485076,38.3030131278122,38.3185329872643,37.5037403660284,37.5658198038369,1913775.06295383,0.0,1.0
2019-04-24,49.85,50.11,49.2,49.5,2507970,38.6832496843889,38.8850078572664,38.1788542521953,38.411652143977,3231949.37136976,0.0,1.0
2019-04-25,52.05,53.48,51.52,52.55,4896835,40.3904342241213,41.5001041749473,39.9791579486403,40.7784307104241,6310411.5280292,0.0,1.0
2019-04-26,52.36,52.465,51.75,52.17,2202014,40.630992045629,40.7124713077526,40.1576363323396,40.4835533808339,2837672.60495436,0.0,1.0
2019-04-29,52.6,52.93,51.82,52.36,2039036,40.8172303590543,41.0733080400142,40.211955840422,40.630992045629,2627647.50710746,0.0,1.0
2019-04-30,52.78,53.21,51.89,52.43,2840779,40.9569090941233,41.2905860723437,40.2662753485044,40.6853115537114,3660830.83260581,0.0,1.0
2019-05-01,52.76,53.76,52.69,52.79,1337325,40.9413892346712,41.7173822072768,40.8870697265888,40.9646690238494,1723372.56548805,0.0,1.0
2019-05-02,53.83,53.87,52.55,52.72,1483099,41.7717017153592,41.8027414342634,40.7784307104241,40.910349515767,1911227.35946965,0.0,1.0
2019-05-03,55.58,55.67,54.0,54.0,1975873,43.129689417419,43.1995287849535,41.9036205207022,41.9036205207022,2546251.15143182,0.0,1.0
2019-05-06,55.16,55.23,54.11,54.5,1969180,42.8037723689247,42.858091877007,41.9889797476888,42.291617007005,2537626.0733238,0.0,1.0
2019-05-07,54.43,55.06,54.05,54.67,2547201,42.2372974989226,42.7261730716641,41.9424201693325,42.4235358123479,3282505.24157083,0.0,1.0
2019-05-08,54.19,55.01,54.14,54.23,1346637,42.0510591854972,42.6873734230338,42.012259536867,42.0820989044015,1735372.67416008,0.0,1.0
2019-05-09,54.02,54.15,53.13,53.7,1571708,41.9191403801543,42.020019466593,41.2285066345353,41.6708226289205,2025415.24921622,0.0,1.0
2019-05-10,54.15,54.24,52.59,53.72,1137685,42.020019466593,42.0898588341275,40.8094704293283,41.6863424883726,1466102.19443087,0.0,1.0
2019-05-13,52.37,53.12,51.92,53.03,1861773,40.638751975355,41.2207467048092,40.2895551376825,41.1509073372747,2399213.73739845,0.0,1.0
2019-05-14,53.0,53.2,52.38,52.49,1208031,41.1276275480966,41.2828261426177,40.6465119050811,40.7318711320677,1556755.07723185,0.0,1.0
2019-05-15,53.17,53.34,52.21,52.6,1126377,41.2595463534395,41.3914651587825,40.5145930997382,40.8172303590543,1451529.89751686,0.0,1.0
2019-05-16,53.21,53.54,53.06,53.29,1073147,41.2905860723437,41.5466637533036,41.1741871264529,41.3526655101522,1382933.91549235,0.0,1.0
2019-05-17,52.79,53.64,52.53,52.81,779278,40.9646690238494,41.6242630505642,40.7629108509719,40.9801888833015,1004233.32106137,0.0,1.0
2019-05-20,52.32,52.66,52.07,52.37,889441,40.5999523267248,40.8637899374107,40.4059540835734,40.638751975355,1146197.23554129,0.0,1.0
2019-05-21,53.35,53.47,52.43,52.6,1046384,41.3992250885085,41.4923442452212,40.6853115537114,40.8172303590543,1348445.20110343,0.0,1.0
2019-05-22,52.73,53.02,52.57,53.0,1034261,40.9181094454931,41.1431474075487,40.7939505698762,41.1276275480966,1332822.63694631,0.0,1.0
2019-05-23,52.44,53.34,51.99,52.28,2655570,40.6930714834374,41.3914651587825,40.3438746457649,40.5689126078206,3422157.27944448,0.0,1.0
2019-05-24,52.97,53.05,52.6,52.76,874340,41.1043477589184,41.1664271967269,40.8172303590543,40.9413892346712,1126737.00776462,0.0,1.0
2019-05-28,51.02,53.18,51.0,53.12,1430617,39.5911614623375,41.2673062831656,39.5756416028854,41.2207467048092,1843595.30370016,0.0,1.0
2019-05-29,50.27,50.8,49.87,50.64,1812765,39.0091667328833,39.4204430083643,38.6987695438411,39.2962841327474,2336058.52629461,0.0,1.0
2019-05-30,50.46,50.74,49.99,50.26,1422306,39.3273238516516,39.5455491920888,38.9610170302034,39.1714486084822,1824928.66869674,0.22,1.0
2019-05-31,48.06,49.74,47.85,49.73,2666037,37.4568209336182,38.7661729762416,37.2931519282903,38.7583792140831,3420731.79267067,0.0,1.0
2019-06-03,49.12,49.37,48.06,48.2,1707336,38.2829597224163,38.4778037763781,37.4568209336182,37.5659336038368,2190644.21685489,0.0,1.0
2019-06-04,51.19,51.24,49.7,49.7,1119775,39.8962684892201,39.9352373000124,38.7349979276077,38.7349979276077,1436757.98315544,0.0,1.0
2019-06-05,52.15,52.26,51.27,51.74,1305209,40.6444696564334,40.7302010401766,39.9586185864879,40.3249254079361,1674684.15568872,0.0,1.0
2019-06-06,52.08,52.22,51.27,52.15,1360669,40.5899133213241,40.6990259915427,39.9586185864879,40.6444696564334,1745843.62767711,0.0,1.0
2019-06-07,51.99,52.43,51.6,52.16,1237445,40.5197694618979,40.8626949968707,40.2158127377174,40.6522634185919,1587737.6995073,0.0,1.0
2019-06-10,52.69,53.17,52.08,52.22,1208676,41.0653328129909,41.4394333965976,40.5899133213241,40.6990259915427,1550824.84610604,0.0,1.0
2019-06-11,52.26,53.25,51.94,53.09,863237,40.7302010401766,41.5017834938654,40.4808006511055,41.3770832993298,1107599.87596183,0.0,1.0
2019-06-12,51.89,52.47,51.79,52.26,938385,40.4418318403131,40.8938700455045,40.3638942187284,40.7302010401766,1204020.57558288,0.0,1.0
2019-06-13,53.19,53.23,52.14,52.14,974704,41.4550209209146,41.4861959695484,40.636675894275,40.636675894275,1250620.66327034,0.0,1.0
2019-06-14,54.01,54.3,52.76,53.1,1429917,42.0941094179093,42.320128520505,41.1198891481002,41.3848770614883,1834694.17070365,0.0,1.0
2019-06-17,53.4,54.06,53.07,54.06,950506,41.6186899262425,42.1330782287017,41.3614957750129,42.1330782287017,1219572.75661374,0.0,1.0
2019-06-18,54.66,54.86,53.75,53.91,1397032,42.60070395821,42.7565792013794,41.891471601789,42.0161717963246,1792500.17076968,0.0,1.0
2019-06-19,54.6,54.75,53.735,54.6,1283140,42.5539413852592,42.6708478176363,41.8797809585513,42.5539413852592,1646367.92079309,0.0,1.0
2019-06-20,55.68,55.82,54.77,55.19,1114664,43.3956676983742,43.5047803685928,42.6864353419532,43.013773352609,1430200.17462078,0.0,1.0
2019-06-21,55.04,55.97,54.97,55.63,1976921,42.8968669202319,43.6216868009699,42.8423105851226,43.3566988875818,2536542.63474149,0.0,1.0
2019-06-24,55.38,55.77,54.9,55.21,915398,43.16185483362,43.4658115578004,42.7877542500133,43.029360876926,1174526.47564424,0.0,1.0
2019-06-25,55.13,55.74,54.91,55.61,1043470,42.9670107796582,43.442430271325,42.7955480121718,43.3411113632649,1338852.76299543,0.0,1.0
2019-06-26,55.24,55.56,54.86,55.33,1071495,43.0527421634014,43.3021425524725,42.7565792013794,43.1228860228276,1374811.00681936,0.0,1.0
2019-06-27,55.96,56.34,55.34,55.57,758478,43.6138930388114,43.9100560008334,43.1306797849861,43.309936314631,973185.971778059,0.0,1.0
2019-06-28,57.13,57.16,55.96,55.96,1438347,44.5257632113527,44.5491444978281,43.6138930388114,43.6138930388114,1845510.51309208,0.0,1.0
2019-07-01,57.44,58.15,57.03,57.75,1410943,44.7673698382653,45.3207269515169,44.447825589768,45.008976465178,1810349.06032667,0.0,1.0
2019-07-02,56.43,56.44,55.09,56.32,1192012,43.9801998602596,43.9879936224181,42.9358357310243,43.8944684765164,1529443.64449741,0.0,1.0
2019-07-03,56.86,57.02,56.18,56.64,559322,44.3153316330739,44.4400318276095,43.7853558062978,44.1438688655875,717653.4113143,0.0,1.0
2019-07-05,56.52,56.66,55.86,56.47,607628,44.0503437196859,44.1594563899045,43.5359554172267,44.0113749088935,779633.7476625,0.0,1.0
2019-07-08,55.94,56.39,55.71,56.15,1156762,43.5983055144945,43.9490248116257,43.4190489848496,43.7619745198224,1484215.16653869,0.0,1.0
2019-07-09,55.7,55.98,54.94,55.89,1047517,43.4112552226911,43.6294805631283,42.8189292986472,43.5593367037021,1344045.37718831,0.0,1.0
2019-07-10,54.99,56.06,54.43,56.0,1340953,42.8578981094396,43.6918306603961,42.4214474285651,43.6450680874453,1720546.47387756,0.0,1.0
2019-07-11,54.91,55.05,54.13,55.04,865096,42.7955480121718,42.9046606823904,42.187634563811,42.8968669202319,1109985.11682779,0.0,1.0
2019-07-12,56.13,56.42,55.21,55.21,850727,43.7463869955054,43.9724060981011,43.029360876926,43.029360876926,1091548.57782669,0.0,1.0
2019-07-15,56.36,56.5,55.71,56.24,581353,43.9256435251503,44.0347561953689,43.4190489848496,43.8321183792486,745920.889269155,0.0,1.0
2019-07-16,56.55,56.73,56.2,56.47,755007,44.0737250061613,44.2140127250138,43.8009433306147,44.0113749088935,968732.410161187,0.0,1.0
2019-07-17,55.46,56.5,55.45,56.5,862990,43.2242049308878,44.0347561953689,43.2164111687293,44.0347561953689,1107282.95584677,0.0,1.0
2019-07-18,54.58,55.32,54.37,55.32,1733219,42.5383538609422,43.1150922606692,42.3746848556143,43.1150922606692,2223854.10891179,0.0,1.0
2019-07-19,53.65,55.28,53.54,54.95,2172696,41.8135339802043,43.0839172120353,41.7278025964611,42.8267230608057,2787737.11055337,0.0,1.0
2019-07-22,52.44,53.8,52.42,53.52,1983095,40.8704887590291,41.9304404125814,40.8549012347122,41.7122150721441,2544464.35454056,0.0,1.0
2019-07-23,53.42,53.76,52.65,52.79,1962367,41.6342774505594,41.8992653639475,41.034157764357,41.1432704345757,2517868.72642344,0.0,1.0
2019-07-24,54.83,55.06,53.25,53.26,1190999,42.733197914904,42.9124544445489,41.5017834938654,41.5095772560239,1528143.88710246,0.0,1.0
2019-07-25,55.77,56.53,55.03,55.21,1486548,43.4658115578004,44.0581374818443,42.8890731580735,43.029360876926,1907356.12631445,0.0,1.0
2019-07-26,55.53,55.89,54.83,55.42,1020200,43.2787612659971,43.5593367037021,42.733197914904,43.1930298822539,1308995.55215573,0.0,1.0
2019-07-29,54.85,55.72,54.64,55.55,751636,42.748785439221,43.4268427470081,42.585116433893,43.294348790314,964407.156283205,0.0,1.0
2019-07-30,55.97,56.28,54.4,54.48,1401339,43.6216868009699,43.8632934278825,42.3980661420897,42.4604162393575,1798026.38508367,0.0,1.0
2019-07-31,54.94,55.99,54.61,55.93,1314098,42.8189292986472,43.6372743252868,42.5617351474176,43.590511752336,1686089.43059865,0.0,1.0
2019-08-01,52.93,55.92,52.77,54.89,2202769,41.2523831047943,43.5827179901775,41.1276829102587,42.7799604878549,2826323.09686976,0.0,1.0
2019-08-02,51.66,52.19,50.76,52.03,2725345,40.2625753106683,40.6756447050673,39.5611367164058,40.5509445105318,3496828.54645154,0.0,1.0
2019-08-05,50.49,50.99,49.81,50.57,2587357,39.350705138127,39.7403932460506,38.8207293113509,39.4130552353948,3319779.26371202,0.0,1.0
2019-08-06,51.48,51.67,49.94,50.78,1580588,40.1222875918158,40.2703690728268,38.922048219411,39.5767242407227,2028016.7239666,0.0,1.0
2019-08-07,51.97,52.16,50.24,50.75,1620855,40.5041819375809,40.6522634185919,39.1558610841652,39.5533429542473,2079682.40118544,0.0,1.0
2019-08-08,53.04,53.64,52.23,52.23,1207248,41.3381144885375,41.8057402180458,40.7068197537012,40.7068197537012,1548992.61159469,0.0,1.0
2019-08-09,51.86,52.84,51.6,52.77,995466,40.4184505538377,41.182239245368,40.2158127377174,41.1276829102587,1277259.91601868,0.0,1.0
2019-08-12,50.9,51.6,50.82,51.6,1097077,39.6702493866244,40.2158127377174,39.6078992893566,40.2158127377174,1407634.69258219,0.0,1.0
2019-08-13,51.64,52.45,50.8,50.8,965954,40.2469877863513,40.8782825211876,39.5923117650397,39.5923117650397,1239393.73611747,0.0,1.0
2019-08-14,49.85,50.92,49.47,50.92,1499393,38.8519043599848,39.6858369109413,38.5557413979628,39.6858369109413,1923837.25537487,0.0,1.0
2019-08-15,49.73,50.18,49.43,50.0,853167,38.7583792140831,39.1090985112144,38.5245663493289,38.9688107923619,1094679.28665561,0.0,1.0
2019-08-16,50.52,50.61,49.82,50.1,786194,39.3740864246024,39.4442302840287,38.8285230735094,39.0467484139466,1008747.74468881,0.0,1.0
2019-08-19,51.18,51.37,49.43,51.36,479306,39.8884747270616,40.0365562080726,38.5245663493289,40.0287624459141,614986.690964081,0.0,1.0
2019-08-20,50.92,51.3,50.66,51.02,640318,39.6858369109413,39.9819998729633,39.483199094821,39.7637745325261,821577.547505641,0.0,1.0
2019-08-21,52.08,52.25,51.57,51.71,933137,40.5899133213241,40.7224072780182,40.192431451242,40.3015441214606,1197286.98544594,0.0,1.0
2019-08-22,52.23,52.63,51.34,52.3,988676,40.7068197537012,41.0185702400401,40.0131749215972,40.7613760888105,1268547.82054805,0.0,1.0
2019-08-23,49.56,51.79,49.31,51.79,1072285,38.6258852573891,40.3638942187284,38.4310412034273,40.3638942187284,1375824.63795659,0.0,1.0
2019-08-26,50.23,50.33,49.48,50.03,645585,39.1480673220067,39.2260049435915,38.5635351601213,38.9921920788373,828335.516112977,0.0,1.0
2019-08-27,49.44,50.63,49.3,50.55,895796,38.5323601114874,39.4598178083456,38.4232474412688,39.3974677110779,1149375.59266702,0.0,1.0
2019-08-28,49.72,49.97,49.0,49.16,1095409,38.7505854519246,38.9454295058865,38.1894345765146,38.3141347710502,1405494.51949751,0.0,1.0
2019-08-29,50.89,50.93,50.19,50.21,768671,39.8339183919523,39.8652282118713,39.2859965433697,39.3016514533292,982019.06237532,0.22,1.0
2019-08-30,51.06,51.36,50.79,51.32,687332,39.9669851266081,40.2018087760006,39.7556438421548,40.1704989560816,878104.060359442,0.0,1.0
2019-09-03,49.02,50.59,48.43,50.48,1126046,38.3701843107389,39.5990947425598,37.9083644669336,39.5129927377825,1438585.08661245,0.0,1.0
2019-09-04,49.91,50.05,49.44,49.77,763218,39.0668278039367,39.1764121736532,38.6989374198884,38.9572434342202,975052.557918755,0.0,1.0
2019-09-05,51.53,51.76,50.62,50.75,900272,40.3348755106564,40.5149069751906,39.622577107499,39.7243340222358,1150146.50653238,0.0,1.0
2019-09-06,51.57,52.41,51.52,51.78,740182,40.3661853305754,41.0236915488744,40.3270480556766,40.5305618851501,945622.813436552,0.0,1.0
2019-09-09,52.14,52.22,51.58,51.95,766383,40.8123502644212,40.8749699042592,40.3740127855551,40.6636286198059,979096.017776635,0.0,1.0
2019-09-10,53.52,53.55,51.91,52.14,770657,41.8925390516268,41.916021416566,40.6323187998869,40.8123502644212,984556.285527848,0.0,1.0
2019-09-11,54.74,54.77,53.16,53.71,878790,42.8474885591564,42.8709709240957,41.6107506723557,42.0412606962421,1122702.08167709,0.0,1.0
2019-09-12,54.25,55.05,53.74,55.0,764175,42.4639432651486,43.0901396635287,42.0647430611813,43.0510023886299,976275.17753455,0.0,1.0
2019-09-13,54.45,54.77,54.25,54.77,683851,42.6204923647436,42.8709709240957,42.4639432651486,42.8709709240957,873656.893293002,0.0,1.0
2019-09-16,53.45,54.43,53.34,54.07,1027254,41.8377468667685,42.6048374547841,41.7516448619913,42.3230490755131,1312372.92665041,0.0,1.0
2019-09-17,52.74,53.48,51.96,53.21,1191238,41.2819975632062,41.8612292317078,40.6714560747856,41.6498879472545,1521871.41680362,0.0,1.0
2019-09-18,52.86,53.05,52.22,52.55,825800,41.3759270229632,41.5246486675785,40.8749699042592,41.1332759185909,1055004.47097593,0.0,1.0
2019-09-19,53.06,53.56,52.69,53.02,835084,41.5324761225583,41.9238488715458,41.2428602883075,41.5011663026392,1066865.28655905,0.0,1.0
2019-09-20,52.75,53.69,52.64,53.33,1382112,41.289825018186,42.0256057862825,41.2037230134087,41.7438174070115,1765723.3463181,0.0,1.0
2019-09-23,53.19,53.59,52.3,52.57,953103,41.634233037295,41.947331236485,40.9375895440972,41.1489308285505,1217640.9860748,0.0,1.0
2019-09-24,53.34,53.97,53.14,53.49,1403805,41.7516448619913,42.2447745257156,41.5950957623963,41.8690566866875,1793437.33516392,0.0,1.0
2019-09-25,53.93,54.04,53.21,53.24,953919,42.2134647057966,42.2995667105738,41.6498879472545,41.6733703121938,1218683.47051209,0.0,1.0
2019-09-26,54.3,54.77,53.89,54.09,828718,42.5030805400474,42.8709709240957,42.1821548858776,42.3387039854726,1058732.37488282,0.0,1.0
2019-09-27,54.48,54.72,53.92,54.64,696223,42.6439747296829,42.8318336491969,42.2056372508168,42.7692140093589,889462.797040778,0.0,1.0
2019-09-30,54.7,55.02,54.57,54.85,815514,42.8161787392374,43.0666572985894,42.7144218245006,42.9335905639337,1041863.54582643,0.0,1.0
2019-10-01,54.4,55.79,54.03,55.09,1363408,42.5813550898449,43.6693713320302,42.2917392555941,43.1214494834477,1741827.96774564,0.0,1.0
2019-10-02,54.44,54.61,53.24,53.85,1859245,42.6126649097639,42.7457316444196,41.6733703121938,42.1508450659586,2375286.73727251,0.0,1.0
2019-10-03,54.92,54.98,53.47,54.28,1623148,42.9883827487919,43.0353474786704,41.853401776728,42.4874256300879,2073659.96252802,0.0,1.0
2019-10-04,56.12,56.16,54.92,55.03,1119424,43.927677346362,43.958987166281,42.9883827487919,43.0744847535692,1430125.12099511,0.0,1.0
2019-10-07,56.23,56.74,55.43,55.83,1540459,44.0137793511393,44.4129795551066,43.3875829527592,43.7006811519492,1968020.26199456,0.0,1.0
2019-10-08,55.24,55.95,54.99,55.42,974016,43.2388613081439,43.7946106117063,43.0431749336502,43.3797554977795,1244358.4824438,0.0,1.0
2019-10-09,55.73,56.0,55.24,55.79,1215748,43.6224066021517,43.833747886605,43.2388613081439,43.6693713320302,1553184.27655612,0.0,1.0
2019-10-10,55.68,56.19,55.36,55.56,1315696,43.583269327253,43.9824695312203,43.332790767901,43.489339867496,1680873.28947099,0.0,1.0
2019-10-11,56.62,57.37,56.26,56.26,2447696,44.3190500953496,44.9061092188309,44.0372617160785,44.0372617160785,3127064.9353232,0.0,1.0
2019-10-14,56.1,56.68,55.95,56.68,2105508,43.9120224364025,44.3660148252281,43.7946106117063,44.3660148252281,2689901.13063162,0.0,1.0
2019-10-15,57.01,57.13,56.01,56.36,1527961,44.6243208395599,44.7182502993169,43.8415753415848,44.115536265876,1952053.38638514,0.0,1.0
2019-10-16,57.24,57.7,56.73,56.93,1642867,44.8043523040941,45.1644152331627,44.4051521001268,44.5617011997218,2098852.0588748,0.0,1.0
2019-10-17,58.45,58.47,57.39,57.64,2046440,45.751474356644,45.7671292666035,44.9217641287904,45.1174505032842,2614438.54393798,0.0,1.0
2019-10-18,58.92,59.04,58.28,58.33,1319951,46.1193647406923,46.2132942004493,45.6184076219882,45.657544896887,1686309.28368751,0.0,1.0
2019-10-21,58.24,59.39,58.03,58.67,2241016,45.5870978020692,46.4872551247406,45.4227212474944,45.9236783661985,2863019.980054,0.0,1.0
2019-10-22,58.47,58.98,57.8,58.61,1962562,45.7671292666035,46.1663294705708,45.2426897829602,45.87671363632,2507279.83115459,0.0,1.0
2019-10-23,58.38,58.89,58.17,58.32,1773265,45.6966821717857,46.095882375753,45.532305617211,45.6497174419072,2265442.60501954,0.0,1.0
2019-10-24,60.77,61.01,58.19,59.4,2780807,47.5674439119462,47.7553028314602,45.5479605271705,46.4950825797203,3552632.37820436,0.0,1.0
2019-10-25,60.36,61.78,60.35,60.63,2259779,47.2465182577764,48.358016864901,47.2386908027966,47.4578595422297,2886990.73433945,0.0,1.0
2019-10-28,60.67,61.4,60.02,61.4,1898872,47.4891693621487,48.0605735756705,46.9803847884649,48.0605735756705,2425912.38775854,0.0,1.0
2019-10-29,60.73,61.3,60.52,60.52,1203452,47.5361340920272,47.982299025873,47.3717575374524,47.3717575374524,1537475.46694711,0.0,1.0
2019-10-30,60.87,60.99,60.29,60.67,1091719,47.6457184617437,47.7396479215007,47.1917260729181,47.4891693621487,1394730.47475099,0.0,1.0
2019-10-31,60.05,60.9,59.68,60.77,1317763,47.0038671534041,47.6692008266829,46.7142513191533,47.5674439119462,1683513.99453458,0.0,1.0
2019-11-01,61.4,61.43,60.37,60.62,976781,48.0605735756705,48.0840559406097,47.2543457127561,47.4500320872499,1247890.9205187,0.0,1.0
2019-11-04,61.96,62.18,61.45,61.88,1085348,48.4989110545365,48.6711150640911,48.0997108505692,48.4362914146985,1386591.17530248,0.0,1.0
2019-11-05,62.0,62.6,61.95,62.17,1325374,48.5302208744555,48.9998681732406,48.4910835995568,48.6632876091113,1693237.46151036,0.0,1.0
2019-11-06,61.82,62.15,60.94,62.15,859097,48.38932668482,48.6476326991518,47.7005106466019,48.6476326991518,1097543.2017462,0.0,1.0
2019-11-07,61.56,62.42,61.36,62.1,739356,48.1858128553465,48.8589739836051,48.0292637557515,48.6084954242531,944567.553454686,0.0,1.0
2019-11-08,62.06,62.06,61.26,61.41,478752,48.5771856043341,48.5771856043341,47.950989205954,48.0684010306502,611631.751621056,0.0,1.0
2019-11-11,61.67,61.92,61.32,61.43,663639,48.2719148601238,48.4676012346175,47.9979539358325,48.0840559406097,847834.962598686,0.0,1.0
2019-11-12,62.38,62.4,61.76,61.91,799805,48.8276641636861,48.8433190736456,48.3423619549415,48.4597737796378,1021794.44285408,0.0,1.0
2019-11-13,62.68,62.86,61.98,62.15,1048559,49.0624878130786,49.2033820027141,48.514565964496,48.6476326991518,1339591.22436674,0.0,1.0
2019-11-14,63.15,63.23,62.44,62.44,1072973,49.4303781971269,49.4929978369649,48.8746288935646,48.8746288935646,1370781.43889133,0.0,1.0
2019-11-15,63.06,63.82,62.78,63.66,1281761,49.3599311023091,49.9548176807702,49.1407623628761,49.8295784010942,1637519.47895687,0.0,1.0
2019-11-18,63.57,63.66,62.79,62.79,1123920,49.7591313062764,49.8295784010942,49.1485898178559,49.1485898178559,1435869.00583588,0.0,1.0
2019-11-19,62.24,63.5,62.24,63.24,1124843,48.7180797939696,49.7043391214182,48.7180797939696,49.5008252919447,1437048.18860012,0.0,1.0
2019-11-20,61.95,62.78,61.6,62.21,1296437,48.4910835995568,49.1407623628761,48.2171226752655,48.6945974290303,1656268.86817464,0.0,1.0
2019-11-21,62.56,62.66,61.96,62.38,1053225,48.9685583533216,49.0468329031191,48.4989110545365,48.8276641636861,1345552.29346527,0.0,1.0
2019-11-22,62.95,63.0,62.29,62.81,843958,49.2738290975319,49.3129663724306,48.7572170688683,49.1642447278154,1078202.30481461,0.0,1.0
2019-11-25,63.77,63.82,63.04,63.15,719960,49.9156804058715,49.9548176807702,49.3442761923496,49.4303781971269,919788.107197663,0.0,1.0
2019-11-26,64.8,64.97,63.68,64.02,1679276,50.7219082687858,50.8549750034416,49.8452333110537,50.1113667803652,2145366.53911671,0.0,1.0
2019-11-27,64.38,64.86,64.06,64.67,1048459,50.5653591691908,50.9423609150934,50.3140246719224,50.7931310573403,1334901.82862435,0.22,1.0
2019-11-29,63.26,64.21,63.22,64.19,333535,49.6856884287513,50.4318377175169,49.6542716165927,50.4161293114376,424657.980340885,0.0,1.0
2019-12-02,62.43,63.39,62.39,63.27,996707,49.0337895764613,49.7877930682666,49.0023727643028,49.6935426317909,1269010.99318399,0.0,1.0
2019-12-03,62.23,62.52,61.49,61.69,1405556,48.8767055156686,49.1044774038181,48.2954944907353,48.4525785515281,1789559.03343281,0.0,1.0
2019-12-04,63.16,63.73,62.52,62.52,1566519,49.6071463983549,50.0548359716143,49.1044774038181,49.1044774038181,1994497.7130005,0.0,1.0
2019-12-05,63.9,64.0,63.04,63.35,1195828,50.1883574232881,50.2668994536845,49.5128959618793,49.756376256108,1522532.57773571,0.0,1.0
2019-12-06,64.6,65.12,64.45,64.76,998169,50.7381516360628,51.146570194124,50.6203385904682,50.863818884697,1270872.4169244,0.0,1.0
2019-12-09,64.1,64.5,64.08,64.38,870296,50.3454414840809,50.6596096056664,50.3297330780016,50.5653591691908,1108064.04622828,0.0,1.0
2019-12-10,64.0,64.31,63.75,64.28,720039,50.2668994536845,50.5103797479133,50.0705443776936,50.4868171387944,916756.284967606,0.0,1.0
2019-12-11,65.16,65.38,63.51,64.14,938751,51.1779870062825,51.3507794731546,49.8820435047422,50.3768582962395,1195221.20228158,0.0,1.0
2019-12-12,65.52,65.65,64.4,64.68,912853,51.4607383157095,51.5628429552248,50.5810675752701,50.8009852603799,1162247.77408104,0.0,1.0
2019-12-13,65.09,66.02,64.97,65.22,1041247,51.1230075850051,51.8534484676914,51.0287571485294,51.2251122245204,1325719.48388027,0.0,1.0
2019-12-16,65.46,66.07,65.42,65.6,954456,51.4136130974717,51.8927194828896,51.3821962853131,51.5235719400266,1215216.865649,0.0,1.0
2019-12-17,65.98,66.01,65.09,65.25,954685,51.8220316555329,51.8455942646518,51.1230075850051,51.2486748336393,1215508.4292855,0.0,1.0
2019-12-18,65.74,66.15,65.17,66.1,931136,51.6335307825816,51.9555531072067,51.1858412093222,51.9162820920085,1185525.75646541,0.0,1.0
2019-12-19,65.26,65.66,64.38,65.47,1281580,51.2565290366789,51.5706971582645,50.5653591691908,51.4214673005113,1631712.33737171,0.0,1.0
2019-12-20,65.3,65.79,64.92,65.64,3160165,51.2879458488375,51.6728017977798,50.9894861333312,51.5549887521852,4023533.62149085,0.0,1.0
2019-12-23,64.47,65.58,64.34,65.36,1342268,50.6360469965475,51.5078635339474,50.5339423570322,51.3350710670753,1708980.5206536,0.0,1.0
2019-12-24,65.31,65.32,64.47,64.57,273393,51.2958000518771,51.3036542549168,50.6360469965475,50.7145890269439,348084.966253424,0.0,1.0
2019-12-26,65.49,65.49,64.81,65.26,522408,51.4371757065906,51.4371757065906,50.9030898998952,51.2565290366789,665131.773858579,0.0,1.0
2019-12-27,65.59,65.69,65.26,65.69,572376,51.515717736987,51.5942597673834,51.2565290366789,51.5942597673834,728751.213982324,0.0,1.0
2019-12-30,65.38,65.71,65.0,65.57,633456,51.3507794731546,51.6099681734626,51.0523197576483,51.5000093309077,806518.493096123,0.0,1.0
2019-12-31,65.34,65.67,65.03,65.28,585475,51.319362660996,51.5785513613041,51.0758823667673,51.2722374427582,745428.908630518,0.0,1.0
2020-01-02,65.81,65.81,64.7,65.5,1070612,51.688510203859,51.688510203859,50.8166936664592,51.4450299096303,1363107.10914511,0.0,1.0
2020-01-03,65.39,65.5,64.55,64.87,739749,51.3586336761942,51.4450299096303,50.6988806208646,50.950215118133,941851.128964545,0.0,1.0
2020-01-06,65.89,65.89,65.08,65.27,934666,51.7513438281761,51.7513438281761,51.1151533819654,51.2643832397186,1190020.16535984,0.0,1.0
2020-01-07,65.56,65.9,65.42,65.52,1163958,51.4921551278681,51.7591980312158,51.3821962853131,51.4607383157095,1481955.57732057,0.0,1.0
2020-01-08,66.79,67.13,65.69,65.84,1126580,52.4582221017436,52.7252650050913,51.5942597673834,51.712072812978,1434365.77118573,0.0,1.0
2020-01-09,66.63,67.28,66.38,67.19,859151,52.3325548531094,52.8430780506859,52.1361997771184,52.7723902233291,1093874.19151769,0.0,1.0
2020-01-10,66.96,67.12,66.28,66.73,796338,52.5917435534174,52.7174108020516,52.057657746722,52.4110968835058,1013900.45047356,0.0,1.0
2020-01-13,68.1,68.13,66.94,67.18,902626,53.4871226999362,53.5106853090551,52.5760351473382,52.7645360202895,1149226.72032372,0.0,1.0
2020-01-14,68.02,68.44,67.63,68.27,767736,53.4242890756191,53.7541656032839,53.1179751570732,53.62064415161,977484.279595813,0.0,1.0
2020-01-15,69.07,69.25,67.87,68.02,1128014,54.2489803947811,54.3903560494946,53.3064760300245,53.4242890756191,1436191.54522387,0.0,1.0
2020-01-16,69.6,70.16,68.8,69.66,1102649,54.6652531558819,55.1050885261017,54.0369169127109,54.7123783741197,1403896.73457027,0.0,1.0
2020-01-17,69.41,70.11,69.31,70.0,1219272,54.5160232981288,55.0658175109035,54.4374812677324,54.9794212774674,1552381.56417225,0.0,1.0
2020-01-21,69.9,69.97,69.15,69.23,1058593,54.9008792470711,54.9558586683485,54.3118140190982,54.3746476434153,1347804.47444196,0.0,1.0
2020-01-22,69.98,70.85,69.81,70.0,1069363,54.9637128713882,55.6470285358367,54.8301914197143,54.9794212774674,1361516.87778275,0.0,1.0
2020-01-23,70.56,70.78,69.43,69.73,830894,55.4192566476872,55.5920491145592,54.5317317042081,54.7673577953972,1057897.27590016,0.0,1.0
2020-01-24,69.51,70.63,69.11,70.48,826181,54.5945653285252,55.4742360689647,54.2803972069396,55.3564230233701,1051896.66708445,0.0,1.0
2020-01-27,67.46,68.69,67.01,68.23,2084981,52.9844537053993,53.9505206792748,52.6310145686156,53.5892273394515,2654605.42524508,0.0,1.0
2020-01-28,67.89,68.4,67.11,68.0,2624687,53.3221844361038,53.7227487911253,52.709556599012,53.4085806695398,3341761.07589001,0.0,1.0
2020-01-29,67.26,68.88,67.09,68.26,1724500,52.8273696446066,54.099750537028,52.6938481929327,53.6127899485704,2195639.69927551,0.0,1.0
2020-01-30,71.01,71.78,66.74,66.74,3575533,55.7726957844709,56.377469418523,52.4189510865454,52.4189510865454,4552381.67635236,0.0,1.0
2020-01-31,68.71,70.67,68.4,70.28,3051414,53.9662290853541,55.5056528811232,53.7227487911253,55.1993389625773,3885071.45104382,0.0,1.0
2020-02-03,68.98,70.1,68.83,68.95,1844339,54.1782925674244,55.0579633078638,54.0604795218298,54.1547299583054,2348219.15182493,0.0,1.0
2020-02-04,71.24,71.46,69.98,70.22,1153552,55.9533424543826,56.1261349212546,54.9637128713882,55.1522137443395,1468706.6201094,0.0,1.0
2020-02-05,72.06,72.31,71.29,71.86,831641,56.5973871036329,56.7937421796239,55.9926134695808,56.4403030428401,1058848.35902881,0.0,1.0
2020-02-06,71.54,72.5,71.33,72.5,976074,56.1889685455717,56.942972037377,56.0240302817393,56.942972037377,1242740.98221551,0.0,1.0
2020-02-07,70.75,71.32,70.44,71.03,1132716,55.5684865054403,56.0161760786997,55.3250062112115,55.7884041905502,1442178.14879939,0.0,1.0
2020-02-10,71.73,71.77,70.53,70.53,1018660,56.3381984033249,56.3696152154834,55.3956940385683,55.3956940385683,1296961.63297419,0.0,1.0
2020-02-11,72.37,72.72,71.82,72.39,1322875,56.8408673978617,57.115764504249,56.4088862306816,56.856575803941,1684289.2822146,0.0,1.0
2020-02-12,72.48,72.76,72.01,72.67,831109,56.9272636312977,57.1471813164076,56.5581160884347,57.0764934890508,1058171.01468551,0.0,1.0
2020-02-13,72.64,73.0,71.86,72.1,1129743,57.0529308799319,57.3356821893589,56.4403030428401,56.6288039157915,1438392.91433958,0.0,1.0
2020-02-14,72.99,73.28,72.41,72.57,967789,57.3278279863193,57.5555998744688,56.8722842100202,56.9979514586545,1232192.48995195,0.0,1.0
2020-02-18,72.61,72.89,72.2,72.66,1355082,57.029368270813,57.2492859559229,56.7073459461878,57.0686392860112,1725295.35226074,0.0,1.0
2020-02-19,72.33,73.14,72.2,72.76,740951,56.8094505857031,57.4456410319138,56.7073459461878,57.1471813164076,943381.519755226,0.0,1.0
2020-02-20,72.99,73.27,71.96,72.1,586576,57.3278279863193,57.5477456714291,56.5188450732365,56.6288039157915,746830.705852264,0.0,1.0
2020-02-21,71.03,72.9,70.72,72.53,1076263,55.7884041905502,57.2571401589625,55.5449238963214,56.9665346464959,1370301.98298716,0.0,1.0
2020-02-24,69.34,69.76,68.33,68.62,1132980,54.4610438768513,54.7909204045161,53.6677693698479,53.8955412579974,1442514.27456374,0.0,1.0
2020-02-25,67.11,69.66,66.74,69.66,1714469,52.709556599012,54.7123783741197,52.4189510865454,54.7123783741197,2182868.19343414,0.0,1.0
2020-02-26,64.83,68.13,64.8,67.52,1499940,50.9187983059745,53.5106853090551,50.8952356968556,53.0315789236372,1909729.08699989,0.0,1.0
2020-02-27,62.3,65.3,62.25,63.38,2095730,49.1201858098973,51.4855238103739,49.0807635098894,49.9717074900689,2658051.40691655,0.24,1.0
2020-02-28,61.75,62.53,59.94,60.14,2819957,48.68654050981,49.3015283899339,47.2594532495224,47.4171424495542,3576601.31376378,0.0,1.0
2020-03-02,63.67,63.67,61.14,62.27,1901573,50.200356830115,50.200356830115,48.2055884497131,49.0965324298926,2411798.65154601,0.0,1.0
2020-03-03,62.82,65.46,61.91,63.36,1592930,49.53017772998,51.6116751703994,48.8126918698354,49.9559385700657,2020341.27851373,0.0,1.0
2020-03-04,67.18,67.2,64.37,64.58,2157546,52.9678022906726,52.9835712106758,50.7522690302262,50.9178426902596,2736453.73248805,0.0,1.0
2020-03-05,63.87,65.8,63.19,65.04,1314053,50.3580460301468,51.8797468104534,49.8219027500387,51.2805278503326,1666636.64947914,0.0,1.0
2020-03-06,60.42,62.34,59.14,61.51,1496617,47.6379073295987,49.1517236499037,46.6286964493953,48.4973134697718,1898185.79801082,0.0,1.0
2020-03-09,56.17,57.21,55.5,56.16,2749274,44.2870118289235,45.1069956690887,43.7587530088171,44.2791273689219,3486952.81534315,0.0,1.0
2020-03-10,59.36,59.43,56.04,58.03,1770347,46.8021545694303,46.8573457894414,44.1845138489028,45.753521389219,2245362.39595773,0.0,1.0
2020-03-11,54.94,58.17,54.61,57.44,1781935,43.3172232487281,45.8639038292412,43.0570360686757,45.2883382491253,2260059.66120819,0.0,1.0
2020-03-12,47.65,52.34,47.62,51.41,2857864,37.56945190757,41.267263648315,37.5457985275652,40.5340088681673,3624679.43197652,0.0,1.0
2020-03-13,48.6,50.47,44.76,50.17,2785364,38.3184756077209,39.792869628018,35.2908429671108,39.5563358279703,3532726.4003353,0.0,1.0
2020-03-16,40.9,44.91,40.14,43.96,2285847,32.2474414064976,35.4091098671347,31.6482224463769,34.6600861669837,2899180.15886874,0.0,1.0
2020-03-17,41.7,44.22,39.93,41.67,2591419,32.8781982066247,34.865082127025,31.4826487863435,32.8545448266199,3286742.52831246,0.0,1.0
2020-03-18,36.5,39.01,34.13,38.47,1708946,28.7782790057986,30.7572784661974,26.9096619854221,30.3315176261116,2167486.42222252,0.0,1.0
2020-03-19,37.72,38.83,34.15,35.9,1792534,29.7401831259924,30.6153581861688,26.9254309054253,28.3052114057033,2273502.5602753,0.0,1.0
2020-03-20,36.6,39.68,36.3,38.86,2253997,28.8571236058145,31.2855372863038,28.6205898057668,30.6390115661735,2858784.24083049,0.0,1.0
2020-03-23,34.83,38.14,33.9,36.04,1692666,27.4615741855333,30.0713304460591,26.7283194053856,28.4155938457255,2146838.21042778,0.0,1.0
2020-03-24,40.37,40.63,36.81,36.99,897987,31.8295650264134,32.0345609864547,29.0226972658479,29.1646175458764,1138932.78654348,0.0,1.0
2020-03-25,42.41,44.47,39.19,40.43,1208027,33.4379948667375,35.0621936270648,30.8991987462259,31.8768717864229,1532161.99937167,0.0,1.0
2020-03-26,44.45,44.92,42.51,43.07,1617307,35.0464247070616,35.4169943271363,33.5168394667534,33.9583692268424,2051259.0585457,0.0,1.0
2020-03-27,43.44,44.76,41.47,42.56,1081698,34.2500942469011,35.2908429671108,32.6968556265882,33.5562617667613,1371936.69545162,0.0,1.0
2020-03-30,44.51,44.81,41.73,43.22,896656,35.0937314670711,35.3302652671188,32.9018515866295,34.0766361268662,1137244.65571432,0.0,1.0
2020-03-31,43.25,44.77,43.18,44.06,1801497,34.1002895068709,35.2987274271124,34.0450982868598,34.7389307669996,2284870.49162151,0.0,1.0
2020-04-01,39.38,41.93,38.98,41.05,1583672,31.0490034862561,33.0595407866612,30.7336250861926,32.3657083065214,2008599.19345257,0.0,1.0
2020-04-02,38.46,40.12,37.19,38.66,1975302,30.32363316611,31.6324535263737,29.3223067459082,30.4813223661418,2505310.44561326,0.0,1.0
2020-04-03,35.42,39.14,35.21,38.36,2083144,27.926757325627,30.859776446218,27.7611836655937,30.2447885660941,2642088.36062364,0.0,1.0
2020-04-06,40.62,41.01,37.0,37.53,2269619,32.0266765264531,32.3341704665151,29.172502005878,29.5903783859622,2878597.89959324,0.0,1.0
2020-04-07,43.65,45.52,42.86,42.86,2124796,34.4156679069345,35.8900619272316,33.792795566809,33.792795566809,2694916.32853977,0.0,1.0
2020-04-08,47.29,48.06,43.56,44.21,1520655,37.2856113475128,37.8927147676351,34.3447077669202,34.8571976670235,1928673.61835002,0.0,1.0
2020-04-09,50.83,51.82,48.03,48.27,2544102,40.0767101880751,40.8572717282324,37.8690613876303,38.0582884276685,3226729.54075154,0.0,1.0
2020-04-13,46.86,50.64,46.11,50.07,1377802,36.9465795674445,39.926905448045,36.3552450673253,39.4774912279544,1747490.63312184,0.0,1.0
2020-04-14,46.15,48.3,45.71,48.17,1502571,36.3867829073317,38.0819418076732,36.0398666672618,37.9794438276526,1905737.3614645,0.0,1.0
2020-04-15,43.33,44.63,42.52,44.19,1390782,34.1633651868837,35.1883449870902,33.524723926755,34.8414287470203,1763953.39657981,0.0,1.0
2020-04-16,43.79,44.01,41.44,42.71,2025617,34.5260503469567,34.6995084669917,32.6732022465834,33.6745286667852,2569125.84957227,0.0,1.0
2020-04-17,46.6,47.75,45.97,47.05,1469645,36.7415836074032,37.6482965075858,36.2448626273031,37.0963843074746,1863976.73360493,0.0,1.0
2020-04-20,43.92,45.75,43.75,45.0,1325640,34.6285483269774,36.0714045072681,34.4945125069504,35.480070007149,1681332.64641192,0.0,1.0
2020-04-21,42.25,43.09,41.8,42.5,1164287,33.3118435067121,33.9741381468455,32.9570428066406,33.5089550067518,1476685.78414426,0.0,1.0
2020-04-22,43.08,43.52,42.45,43.34,1676812,33.9662536868439,34.3131699269138,33.4695327067439,34.1712496468853,2126730.30196378,0.0,1.0
2020-04-23,43.8,45.3,43.46,43.6,1205832,34.5339348069583,35.7166038071966,34.2658631669043,34.3762456069266,1529378.04206887,0.0,1.0
2020-04-24,43.72,44.31,42.95,43.59,1336501,34.4708591269456,34.9360422670393,33.8637557068233,34.368361146925,1695107.84471062,0.0,1.0
2020-04-27,46.82,47.16,43.94,44.26,1319027,36.9150417274381,37.1831133674921,34.6443172469806,34.8966199670314,1672945.26160856,0.0,1.0
2020-04-28,49.66,50.5,48.28,48.29,1754604,39.1542283678893,39.8165230080227,38.06617288767,38.0740573476716,2225395.27075597,0.0,1.0
2020-04-29,51.53,52.06,50.88,51.45,1543795,40.6286223881864,41.0464987682706,40.1161324880831,40.5655467081736,1958022.48941454,0.0,1.0
2020-04-30,48.2,50.51,47.6,50.51,3004351,38.0030972076573,39.8244074680243,37.530029607562,39.8244074680243,3810471.48364587,0.0,1.0
2020-05-01,51.5,54.19,50.74,52.1,3004713,40.6049690081816,42.7258887486089,40.0057500480609,41.0780366082769,3810930.61464523,0.0,1.0
2020-05-04,51.11,51.27,49.92,50.38,1564460,40.2974750681196,40.4236264281451,39.3592243279306,39.7219094880037,1984232.27422648,0.0,1.0
2020-05-05,53.07,53.56,51.67,51.67,1550338,41.842829228431,42.2291677685089,40.7390048282086,40.7390048282086,1966321.09198045,0.0,1.0
2020-05-06,51.94,53.81,51.57,53.38,1136320,40.9518852482515,42.4262792685486,40.6601602281927,42.0872474884803,1441214.74364895,0.0,1.0
2020-05-07,53.83,54.23,52.59,52.59,1370179,42.4420481885517,42.7574265886153,41.4643751483548,41.4643751483548,1737822.2474639,0.0,1.0
2020-05-08,56.09,56.2,54.82,54.83,908748,44.2239361489108,44.3106652089283,43.222609728709,43.2304941887106,1152581.15307439,0.0,1.0
2020-05-11,54.2,55.28,53.66,55.1,1087113,42.7337732086105,43.5852948887821,42.3080123685247,43.4433746087535,1378804.63567696,0.0,1.0
2020-05-12,51.84,54.73,51.84,54.23,1040269,40.8730406482356,43.1516495886947,40.8730406482356,42.7574265886153,1319391.56237763,0.0,1.0
2020-05-13,49.63,51.73,49.16,51.5,1058364,39.1305749878845,40.7863115882181,38.7600053678098,40.6049690081816,1342341.7707576,0.0,1.0
2020-05-14,51.64,51.65,47.5,48.59,1203450,40.7153514482038,40.7232359082054,37.4511850075461,38.3105911477193,1526356.90936033,0.0,1.0
2020-05-15,53.56,53.93,50.57,51.01,1175030,42.2291677685089,42.5208927885676,39.8717142280338,40.2186304681037,1490311.32095697,0.0,1.0
2020-05-18,60.42,61.03,56.3,56.86,2236653,47.6379073295987,48.1188593896956,44.3895098089441,44.8310395690331,2836786.53902655,0.0,1.0
2020-05-19,59.59,61.0,59.21,59.95,1375982,46.9834971494668,48.0952060096908,46.6838876694064,47.267337709524,1745182.29494823,0.0,1.0
2020-05-20,60.53,61.68,60.18,60.52,1487702,47.7246363896162,48.6313492897988,47.4486802895605,47.7167519296146,1886878.74591315,0.0,1.0
2020-05-21,60.33,61.81,60.18,60.39,1130563,47.5669471895844,48.7338472698195,47.4486802895605,47.6142539495939,1433913.0387778,0.0,1.0
2020-05-22,60.54,60.59,59.21,60.47,897221,47.7325208496177,47.7719431496257,46.6838876694064,47.6773296296066,1137961.25520228,0.0,1.0
2020-05-26,62.61,63.78,62.5,63.18,946781,49.3646040699466,50.2870858901325,49.2778750099291,49.8140182900371,1200819.07931454,0.0,1.0
2020-05-27,64.22,64.54,62.88,64.06,1277716,50.6340021302024,50.8863048502532,49.5774844899895,50.5078507701769,1620549.79002056,0.0,1.0
2020-05-28,61.13,65.0,60.91,64.8,1086040,48.3869310297496,51.4501965799726,48.2127919028635,51.2918882828034,1372056.95395688,0.24,1.0
2020-05-29,60.96,61.33,59.41,61.13,1865392,48.2523689771558,48.5452393269187,47.0254796740949,48.3869310297496,2356657.27363222,0.0,1.0
2020-06-01,61.38,61.98,60.55,60.99,816181,48.584816401211,49.0597412927185,47.9278369679591,48.2761152217312,1031128.51896568,0.0,1.0
2020-06-02,61.03,61.69,60.71,61.25,1682581,48.307776881165,48.8301942618232,48.0544836056944,48.4819160080511,2125701.59630007,0.0,1.0
2020-06-03,63.12,63.64,61.93,61.93,864609,49.9620985865826,50.3737001592224,49.0201642184262,49.0201642184262,1092310.40376386,0.0,1.0
2020-06-04,63.72,63.74,62.2,62.48,890825,50.43702347809,50.452854307807,49.2338804196045,49.4555120356413,1125430.58819992,0.0,1.0
2020-06-05,65.28,67.97,65.21,66.17,1195127,51.6718281960094,53.8010747929344,51.6164202920002,52.3763001184121,1509872.85110275,0.0,1.0
2020-06-08,64.76,66.64,64.55,65.25,885049,51.2602266233696,52.7483246167596,51.094002911342,51.648081951434,1118133.43435102,0.0,1.0
2020-06-09,63.33,64.38,63.12,63.41,836868,50.1283222986102,50.9594408587482,49.9620985865826,50.1916456174779,1057263.59889506,0.0,1.0
2020-06-10,62.31,63.45,61.35,63.07,1198960,49.3209499830476,50.2233072769117,48.5610701566357,49.9225215122903,1514715.30101667,0.0,1.0
2020-06-11,57.62,60.15,57.53,59.75,1086052,45.6086204144311,47.6112203736208,45.537381680705,47.2946037792825,1372072.11424881,0.0,1.0
2020-06-12,58.4,60.55,56.09,60.54,1240888,46.2260227733907,47.9278369679591,44.3975619410871,47.9199215531006,1567685.36101953,0.0,1.0
2020-06-15,61.34,61.37,56.03,56.38,1524775,48.5531547417772,48.5769009863526,44.3500694519364,44.6271089719824,1926336.17727672,0.0,1.0
2020-06-16,63.56,64.0,60.89,63.83,1457237,50.3103768403547,50.6586550941268,48.1969610731466,50.5240930415331,1841011.52758026,0.0,1.0
2020-06-17,62.68,64.41,62.61,63.65,1086344,49.6138203328105,50.9831871033236,49.5584124288013,50.3816155740808,1372441.01468577,0.0,1.0
2020-06-18,62.55,63.91,61.67,62.01,747293,49.5109199396505,50.5874163604007,48.8143634321063,49.0834875372938,944098.336427113,0.0,1.0
2020-06-19,61.33,64.03,60.47,63.83,1669559,48.5452393269187,50.6824013387022,47.8645136490914,50.5240930415331,2109250.15284087,0.0,1.0
2020-06-22,62.03,62.4,60.0,60.91,968195,49.0993183670108,49.3921887167737,47.4924891507439,48.2127919028635,1223176.57041756,0.0,1.0
2020-06-23,62.67,63.2,61.94,63.06,748749,49.605904917952,50.0254219054503,49.0280796332846,49.9146060974319,945937.785181266,0.0,1.0
2020-06-24,59.3,61.95,59.2,61.7,935342,46.9384101106519,49.0359950481431,46.8592559620673,48.8381096766817,1181671.48118664,0.0,1.0
2020-06-25,61.65,61.74,58.37,58.9,1444769,48.7985326023894,48.8697713361155,46.2022765288154,46.6217935163136,1825259.98426516,0.0,1.0
2020-06-26,60.6,61.11,59.76,60.52,2196029,47.9674140422514,48.3711002000327,47.3025191941409,47.9040907233837,2774370.06053274,0.0,1.0
2020-06-29,62.88,63.03,60.965,61.48,1176506,49.7721286299796,49.8908598528565,48.256326684585,48.6639705497956,1486347.86810062,0.0,1.0
2020-06-30,63.93,64.4,62.71,62.83,1462107,50.6032471901176,50.9752716884651,49.6375665773859,49.7325515556873,1847164.07938846,0.0,1.0
2020-07-01,62.39,64.31,61.94,64.3,758774,49.3842733019152,50.904032954739,49.0280796332846,50.8961175398806,958602.945730986,0.0,1.0
2020-07-02,62.69,64.71,62.2,63.61,723564,49.6217357476689,51.2206495490773,49.2338804196045,50.349953914647,914120.122493516,0.0,1.0
2020-07-06,64.84,64.98,64.08,64.45,784869,51.3235499422373,51.4343657502557,50.7219784129945,51.0148487627574,991570.263890081,0.0,1.0
2020-07-07,63.73,64.55,63.67,64.04,723567,50.4449388929485,51.094002911342,50.3974464037978,50.6903167535607,914123.912566498,0.0,1.0
2020-07-08,65.12,65.35,63.8,63.94,1210604,51.5451815582741,51.7272361000186,50.5003467969577,50.6111626049761,1529425.83761926,0.0,1.0
2020-07-09,64.15,65.36,63.18,64.96,1104110,50.7773863170037,51.735151514877,50.0095910757333,51.4185349205387,1394885.8268879,0.0,1.0
2020-07-10,64.83,66.0,64.18,64.56,1043954,51.3156345273788,52.2417380658183,50.8011325615791,51.1019183262005,1318887.28344361,0.0,1.0
2020-07-13,64.3,66.61,64.16,65.24,804265,50.8961175398806,52.7245783721842,50.7853017318622,51.6401665365755,1016074.34907934,0.0,1.0
2020-07-14,66.71,66.8,64.0,64.18,827626,52.8037325207688,52.8749712544949,50.6586550941268,50.8011325615791,1045587.64739376,0.0,1.0
2020-07-15,68.38,68.81,66.74,67.99,838752,54.1256068021311,54.4659696410448,52.8274787653441,53.8169056226513,1059643.76472804,0.0,1.0
2020-07-16,69.07,69.3,67.46,68.2,832007,54.6717704273647,54.8538249691092,53.3973886351531,53.9831293346789,1051122.41730581,0.0,1.0
2020-07-17,69.17,69.73,68.57,69.07,736398,54.7509245759493,55.1941878080229,54.2759996844418,54.6717704273647,930334.054712479,0.0,1.0
2020-07-20,69.02,69.51,68.72,68.98,572483,54.6321933530724,55.0200486811368,54.3947309073187,54.6005316936386,723250.783739179,0.0,1.0
2020-07-21,69.15,69.81,68.7,69.3,545080,54.7350937462324,55.2575111268905,54.3789000776018,54.8538249691092,688630.99375973,0.0,1.0
2020-07-22,70.52,71.04,68.71,68.71,1069030,55.819505581841,56.2311071544808,54.3868154924602,54.3868154924602,1350567.24014634,0.0,1.0
2020-07-23,71.0,72.24,70.36,70.71,1240418,56.199445495047,57.1809569374957,55.6928589441057,55.9698984641517,1567091.58291894,0.0,1.0
2020-07-24,71.0,71.28,70.09,71.0,832766,56.199445495047,56.4210771110838,55.4791427429274,56.199445495047,1052081.30577037,0.0,1.0
2020-07-27,74.26,74.39,71.19,71.19,1410236,58.7798707389041,58.882771132064,56.3498383773577,56.3498383773577,1781632.45416406,0.0,1.0
2020-07-28,72.29,73.71,72.17,73.69,1304371,57.220534011788,58.3445229216889,57.1255490334865,58.328692091972,1647887.09540136,0.0,1.0
2020-07-29,75.95,76.32,72.59,72.59,2077239,60.1175758499833,60.4104461997463,57.4579964575417,57.4579964575417,2624295.80400394,0.0,1.0
2020-07-30,76.99,78.25,74.09,74.09,1991546,60.9407789952629,61.9381212674285,58.6453086863103,58.6453086863103,2516034.8959753,0.0,1.0
2020-07-31,76.5,76.53,74.51,76.22,1344569,60.5529236671985,60.5766699117739,58.9777561103655,60.3312920511617,1698671.546651,0.0,1.0
2020-08-03,78.43,78.95,76.1,77.0,1216197,62.0805987348808,62.4922003075205,60.2363070728602,60.9486944101214,1536491.79701622,0.0,1.0
2020-08-04,77.58,78.12,77.195,77.88,1180898,61.4077884719119,61.8352208742686,61.1030449998613,61.6452509176656,1491896.53494694,0.0,1.0
2020-08-05,78.44,79.22,77.7025,78.58,824724,62.0885141497392,62.7059165086989,61.504752303928,62.1993299577576,1041921.38346206,0.0,1.0
2020-08-06,78.43,78.73,77.69,78.48,723313,62.0805987348808,62.3180611806345,61.4948580353549,62.120175809173,913803.019720649,0.0,1.0
2020-08-07,79.81,79.97,78.22,78.36,890660,63.1729259853479,63.2995726230832,61.9143750228532,62.0251908308716,1125222.13418588,0.0,1.0
2020-08-10,81.02,81.15,79.48,79.6,814131,64.1306911832212,64.2335915763812,62.9117172950188,63.0067022733203,1028538.63576099,0.0,1.0
2020-08-11,81.09,82.25,80.96,81.89,1612743,64.1860990872304,65.1042872108114,64.0831986940704,64.819332275907,2037471.22398373,0.0,1.0
2020-08-12,83.01,83.49,81.19,81.86,1381689,65.7058587400542,66.0857986532602,64.265253235815,64.7955860313316,1745567.38302064,0.0,1.0
2020-08-13,83.33,83.79,82.27,82.53,600254,65.9591520155248,66.3232610990139,65.1201180405284,65.3259188268483,758335.48933781,0.0,1.0
2020-08-14,83.06,83.24,82.46,82.8,993076,65.7454358143465,65.8879132817987,65.2705109228391,65.5396350280266,1254610.17237642,0.0,1.0
2020-08-17,85.63,85.97,83.32,83.36,1419423,67.77969743297,68.0488215381576,65.9512366006664,65.9828982601002,1793238.92099402,0.0,1.0
2020-08-18,83.95,86.19,83.84,85.8,1130590,66.4499077367492,68.2229606650436,66.3628381733062,67.9142594855638,1428339.53774641,0.0,1.0
2020-08-19,83.68,84.41,83.51,84.15,861625,66.2361915355709,66.8140168202382,66.1016294829771,66.6082160339184,1088540.54450398,0.0,1.0
2020-08-20,83.14,83.58,82.51,82.88,1216426,65.8087591332142,66.1570373869863,65.3100879971313,65.6029583468943,1536781.10592055,0.0,1.0
2020-08-21,85.21,85.21,82.91,83.14,1082425,67.4472500089148,67.4472500089148,65.6267045914696,65.8087591332142,1367489.91601302,0.0,1.0
2020-08-24,85.42,85.94,84.41,85.78,1162086,67.6134737209424,68.0250752935822,66.8140168202382,67.8984286558469,1468130.2506316,0.0,1.0
2020-08-25,85.52,85.99,83.61,85.81,1348257,67.692627869527,68.0646523678745,66.1807836315617,67.9221749004223,1703330.8097041,0.0,1.0
2020-08-26,85.67,85.76,84.735,85.35,826608,67.8113590924039,67.88259782613,67.0712678031381,67.5580658169332,1044301.54929504,0.0,1.0
2020-08-27,84.86,86.47,83.92,85.85,941136,67.3601804454718,68.6381664284698,66.6140271386282,68.1460227579985,1185638.16830406,0.24,1.0
2020-08-28,85.41,86.28,84.67,85.0,1187113,67.7967595079866,68.4873482068737,67.2093622238757,67.4713096613847,1495518.69537446,0.0,1.0
2020-08-31,84.08,85.555,84.01,85.31,1073576,66.7410319568144,67.9118576244678,66.6854673488579,67.7173814966203,1352485.38168256,0.0,1.0
2020-09-01,85.74,85.82,83.9,84.06,982632,68.0587069454955,68.1222093545886,66.598151536355,66.7251563545411,1237914.6102125,0.0,1.0
2020-09-02,86.41,86.8,84.94,85.82,715765,68.59053962165,68.9001138659787,67.4236828545648,68.1222093545886,901716.971336931,0.0,1.0
2020-09-03,82.98,86.46,82.01,86.0,890869,65.8678738317847,68.6302286273331,65.0979071215312,68.265089775048,1122312.06686267,0.0,1.0
2020-09-04,82.56,84.53,80.5063,84.4,798999,65.5344861840461,67.0982330079629,63.9042999646157,66.9950415931866,1006574.72547727,0.0,1.0
2020-09-08,81.4,83.11,80.35,81.51,903799,64.6137012521966,65.9710652465609,63.7802321328501,64.7010170646996,1138601.21265687,0.0,1.0
2020-09-09,82.55,83.125,81.74,81.99,1146394,65.5265483829094,65.9829719482659,64.8835864908421,65.082031519258,1444221.11396734,0.0,1.0
2020-09-10,81.95,84.5,81.71,84.38,1276668,65.0502803147114,67.074419604553,64.8597730874322,66.9791659909134,1608339.6119715,0.0,1.0
2020-09-11,82.61,82.955,81.51,82.57,837610,65.5741751897292,65.8480293289431,64.7010170646996,65.5424239851827,1055216.6596041,0.0,1.0
2020-09-14,83.77,83.83,82.455,83.5,1011256,66.4949601215787,66.5425869283985,65.4511392721114,66.2806394908896,1273974.97442079,0.0,1.0
2020-09-15,84.08,85.25,83.77,84.3,773285,66.7410319568144,67.6697546898005,66.4949601215787,66.9156635818203,974180.363918714,0.0,1.0
2020-09-16,85.21,86.42,83.88,84.94,1269693,67.6380034852539,68.5984774227866,66.5822759340817,67.4236828545648,1599552.54376465,0.0,1.0
2020-09-17,84.77,85.59,83.42,84.25,1136214,67.2887402352421,67.939639928446,66.2171370817966,66.8759745761371,1431396.40366687,0.0,1.0
2020-09-18,84.32,85.37,83.54,84.66,2006272,66.9315391840936,67.7650083034401,66.3123906954362,67.2014244227391,2527490.88250765,0.0,1.0
2020-09-21,82.34,82.97,80.01,82.81,1008599,65.3598545590401,65.859936030648,63.5103468942045,65.7329312124619,1270627.69983648,0.0,1.0
2020-09-22,84.5,84.81,82.595,82.76,795988,67.074419604553,67.3204914397886,65.5622684880243,65.6932422067787,1002781.4835603,0.0,1.0
2020-09-23,82.39,85.11,82.33,84.16,833183,65.3995435647233,67.5586254738876,65.3519167579035,66.8045343659074,1049639.54835654,0.0,1.0
2020-09-24,82.06,83.525,81.27,81.95,660865,65.1375961272144,66.3004839937312,64.5105098374204,65.0502803147114,832554.240934638,0.0,1.0
2020-09-25,83.14,83.71,81.32,81.48,763197,65.9948786499708,66.4473333147589,64.5501988431035,64.6772036612897,961471.554732953,0.0,1.0
2020-09-28,85.82,86.6,84.22,84.58,922299,68.1222093545886,68.741357843246,66.8521611727272,67.137922013646,1161907.4150693,0.0,1.0
2020-09-29,85.25,86.57,84.92,86.17,725553,67.6697546898005,68.7175444398361,67.4078072522916,68.4000323943708,914047.842105194,0.0,1.0
2020-09-30,86.52,87.38,85.52,85.52,1592933,68.6778554341529,69.3605063319034,67.8840753204896,67.8840753204896,2006768.59067243,0.0,1.0
2020-10-01,87.67,88.21,86.13,87.42,1195805,69.5907025648658,70.019343826244,68.3682811898242,69.39225753645,1506468.83112412,0.0,1.0
2020-10-02,87.52,88.07,85.2667,86.09,835559,69.4716355478163,69.9082146103311,67.6830108176987,68.3365299852777,1052632.82062313,0.0,1.0
2020-10-05,88.81,88.882,88.07,88.31,1190119,70.495611894442,70.5527640626258,69.9082146103311,70.0987218376103,1499305.6383178,0.0,1.0
2020-10-06,87.18,89.56,87.07,89.0,809749,69.2017503091707,71.0909469796895,69.1144344966678,70.646430116038,1020117.51877098,0.0,1.0
2020-10-07,87.6,88.6,86.8,88.43,1060258,69.5351379569094,70.3289180705727,68.9001138659787,70.1939754512499,1335707.43553506,0.0,1.0
2020-10-08,89.33,89.605,87.95,87.95,712581,70.9083775535469,71.1266670848044,69.8129609966915,69.8129609966915,897705.784932544,0.0,1.0
2020-10-09,88.69,90.28,88.52,90.0,580954,70.4003582808024,71.6624686615271,70.2654156614796,71.4402102297014,731882.784665464,0.0,1.0
2020-10-12,89.13,89.51,88.56,89.51,667785,70.7496215308143,71.0512579740064,70.2971668660262,71.0512579740064,841272.020431612,0.0,1.0
2020-10-13,88.28,89.24,87.8,88.85,644375,70.0749084342004,70.8369373433172,69.693893979642,70.5273630989885,811780.22591945,0.0,1.0
2020-10-14,88.5,89.49,88.17,89.17,577533,70.2495400592064,71.0353823717331,69.9875926216975,70.7813727353608,727573.026911251,0.0,1.0
2020-10-15,89.81,89.91,87.25,87.42,538924,71.2893920081054,71.3687700194717,69.2573149171272,69.39225753645,678933.612373871,0.0,1.0
2020-10-16,90.26,90.94,89.7,90.06,665148,71.6465930592539,72.1863635365449,71.2020761956024,71.4878370365212,837949.941741796,0.0,1.0
2020-10-19,86.92,90.42,86.76,90.25,964365,68.9953674796183,71.77359787744,68.8683626614321,71.6386552581172,1214901.939971,0.0,1.0
2020-10-20,87.63,89.22,87.335,87.62,489106,69.5589513603193,70.821061741044,69.3247862267886,69.5510135591826,616173.158764009,0.0,1.0
2020-10-21,85.91,88.63,85.5127,87.46,878236,68.1936495648183,70.3527314739826,67.8782807256598,69.4240087409965,1106397.08010179,0.0,1.0
2020-10-22,85.27,86.53,84.55,86.53,684766,67.6856302920738,68.6857932352896,67.1141086102361,68.6857932352896,862664.594656772,0.0,1.0
2020-10-23,85.47,86.385,84.26,86.03,781228,67.8443863148064,68.5706951188084,66.8839123772738,68.2889031784579,984186.91341936,0.0,1.0
2020-10-26,82.08,84.66,81.47,84.11,707053,65.1534717294877,67.2014244227391,64.669265860153,66.7648453602243,890741.639692764,0.0,1.0
2020-10-27,81.81,82.74,81.47,82.51,772500,64.9391510987986,65.6773666045055,64.669265860153,65.4947971783629,973191.425059592,0.0,1.0
2020-10-28,81.41,82.45,78.81,79.65,1942704,64.6216390533332,65.4471703715431,62.5578107578085,63.2245860532857,2447408.25142909,0.0,1.0
2020-10-29,81.88,84.07,80.935,81.0,1440407,64.994715706755,66.7330941556777,64.2445934993431,64.2961892067313,1814617.14044765,0.0,1.0
2020-10-30,80.87,82.26,79.47,81.77,1221513,64.192997791955,65.2963521499471,63.0817056328263,64.907399894252,1538855.63391433,0.0,1.0
2020-11-02,84.58,84.75,81.78,81.93,1202041,67.137922013646,67.2728646329688,64.9153376953887,65.0344047124382,1514324.9110292,0.0,1.0
2020-11-03,84.94,86.13,84.28,85.78,852168,67.4236828545648,68.3682811898242,66.899787979547,68.0904581500421,1073556.75121059,0.0,1.0
2020-11-04,87.79,89.02,84.56,84.89,1278289,69.6859561785054,70.6623057183113,67.1220464113728,67.3839938488817,1610381.73922071,0.0,1.0
2020-11-05,89.13,90.49,88.22,89.05,784741,70.7496215308143,71.8291624853964,70.0272816273806,70.6861191217212,988612.572288271,0.0,1.0
2020-11-06,88.14,89.36,86.94,88.9,597827,69.9637792182876,70.9321909569568,69.0112430818915,70.5670521046717,753139.301060325,0.0,1.0
2020-11-09,80.06,92.59,80.05,91.41,1585701,63.5500358998877,73.4961007240895,63.5420980987511,72.5594401899667,1997657.75522126,0.0,1.0
2020-11-10,79.7,81.29,79.19,80.58,1953230,63.2642750589689,64.5263854396936,62.8594472010006,63.9628015589926,2460668.8507044,0.0,1.0
2020-11-11,83.05,83.11,79.94,81.11,1998895,65.9234384397411,65.9710652465609,63.4547822862481,64.3835050192342,2518197.37682135,0.0,1.0
2020-11-12,82.33,84.14,81.71,83.0,1111990,65.3519167579035,66.7886587636342,64.8597730874322,65.8837494340579,1400879.13624857,0.0,1.0
2020-11-13,83.8,84.72,82.96,82.96,639954,66.5187735249886,67.2490512295589,65.8519982295114,65.8519982295114,806210.673440242,0.0,1.0
2020-11-16,82.61,85.0,82.2,84.21,1218625,65.5741751897292,67.4713096613847,65.2487253431273,66.8442233715906,1535217.34674854,0.0,1.0
2020-11-17,83.39,83.89,81.76,82.37,1068977,66.1933236783867,66.5902137352183,64.8994620931154,65.38366796245,1346691.5857423,0.0,1.0
2020-11-18,83.32,84.33,82.85,84.11,986560,66.1377590704302,66.9394769852302,65.7646824170084,66.7648453602243,1242863.08389229,0.0,1.0
2020-11-19,85.11,85.43,83.12,83.43,1147333,67.5586254738876,67.8126351102599,65.9790030476976,66.2250748829332,1445404.06121411,0.0,1.0
2020-11-20,84.46,85.11,83.49,84.79,836847,67.0426684000064,67.5586254738876,66.272701689753,67.3046158375154,1054255.43622893,0.0,1.0
2020-11-23,86.11,86.53,84.73,84.73,847048,68.352405587551,68.6857932352896,67.2569890306956,67.2569890306956,1067106.60221861,0.0,1.0
2020-11-24,84.68,87.28,84.32,86.64,1130835,67.2173000250124,69.2811283205371,66.9315391840936,68.7731090477925,1424619.96784112,0.0,1.0
2020-11-25,84.86,85.31,83.865,84.5,842881,67.550687672751,67.9088989554842,66.7586427253743,67.2641186465644,1058862.37615391,0.24,1.0
2020-11-27,85.01,86.25,84.76,84.97,395135,67.6700914336621,68.6571625238602,67.4710851654769,67.6382504307524,496385.118423095,0.0,1.0
2020-11-30,83.5,85.17,82.95,84.54,1619821,66.468093573824,67.7974554453005,66.0302797838168,67.2959596494741,2034886.90930749,0.0,1.0
2020-12-01,82.89,84.52,82.38,83.9,1202823,65.9825182794524,67.2800391480192,65.5765454923548,66.7865036029202,1511036.57559321,0.0,1.0
2020-12-02,80.18,82.68,79.46,82.3,1588547,63.8252903323259,65.8153530141769,63.2521522799528,65.5128634865355,1995599.20208448,0.0,1.0
2020-12-03,81.78,82.87,80.22,80.47,1449922,65.0989304487105,65.9665977779976,63.8571313352355,64.0561376034206,1821452.67737419,0.0,1.0
2020-12-04,80.98,82.24,80.21,81.75,812835,64.4621103905182,65.4651019821711,63.8491710845081,65.0750496965283,1021117.33390724,0.0,1.0
2020-12-07,83.07,83.83,81.04,81.04,972651,66.1258027925456,66.7307818478284,64.5098718948826,64.5098718948826,1221884.87939398,0.0,1.0
2020-12-08,82.93,83.345,82.16,82.65,901850,66.014359282362,66.3447096875493,65.4014199763519,65.7914722619947,1132941.70106386,0.0,1.0
2020-12-09,84.52,85.6389,83.57,84.21,1499540,67.2800391480192,68.1707116019085,66.5238153289158,67.0332713754697,1883784.88486256,0.0,1.0
2020-12-10,83.94,85.06,82.4,83.69,990258,66.8183446058298,67.7098926872991,65.5924659938096,66.6193383376447,1244003.52942518,0.0,1.0
2020-12-11,83.23,84.14,82.76,83.44,1062433,66.2531668041841,66.9775496203779,65.8790350199961,66.4203320694596,1334672.7840399,0.0,1.0
2020-12-14,83.07,84.5,83.05,83.87,788683,66.1258027925456,67.2641186465644,66.1098822910908,66.762622850738,990776.581050229,0.0,1.0
2020-12-15,85.43,85.84,83.56,83.56,957357,68.004421964213,68.3307922440366,66.5158550781885,66.5158550781885,1202671.91673271,0.0,1.0
2020-12-16,86.26,86.96,85.55,85.95,1833138,68.6651227745876,69.2223403255058,68.0999449729419,68.418355002038,2302864.64933725,0.0,1.0
2020-12-17,88.89,89.9,86.51,86.75,1424421,70.7586687158948,71.5626540393626,68.8641290427727,69.0551750602304,1789417.25427852,0.0,1.0
2020-12-18,89.63,91.63,88.09,89.45,2593264,71.3477272697227,72.9397774152035,70.1218486577025,71.2044427566294,3257766.7322367,0.0,1.0
2020-12-21,88.67,90.23,87.795,88.03,1393285,70.5835431998919,71.825342313367,69.8870212612441,70.0740871533381,1750302.90842907,0.0,1.0
2020-12-22,87.78,89.36,87.52,88.72,671250,69.875080885153,71.1328005000828,69.6681143662405,70.623344453529,843252.333358225,0.0,1.0
2020-12-23,87.77,88.22,86.34,87.86,642135,69.8671206344256,70.2253319171588,68.7288047804068,69.9387628909722,806676.852262174,0.0,1.0
2020-12-24,89.07,89.11,87.58,88.04,179904,70.9019532289881,70.9337942318977,69.7158758706049,70.0820474040655,226002.931516541,0.0,1.0
2020-12-28,86.4,89.76,86.22,89.66,565337,68.7765662847712,71.451210529179,68.6332817716779,71.3716080219049,710199.991633131,0.0,1.0
2020-12-29,85.19,87.0,84.31,86.67,613776,67.8133759467553,69.2541813284155,67.1128738827438,68.9914930544111,771051.089995201,0.0,1.0
2020-12-30,85.81,86.65,85.3,85.44,528231,68.3069114918544,68.9755725529563,67.9009387047568,68.0123822149404,663585.882014374,0.0,1.0
2020-12-31,85.72,86.25,84.47,86.08,493448,68.2352692353077,68.6571625238602,67.2402378943822,68.5218382614943,619890.022183911,0.0,1.0
2021-01-04,84.8,86.65,83.93,86.09,980257,67.5029261683866,68.9755725529563,66.8103843551024,68.5297985122217,1231439.85480929,0.0,1.0
2021-01-05,84.73,85.75,84.26,84.53,661839,67.4472044132947,68.2591499874899,67.0730726291067,67.2879993987466,831429.841426406,0.0,1.0
2021-01-06,86.05,87.18,84.64,85.08,1264912,68.4979575093121,69.3974658415087,67.3755621567481,67.7258131887539,1589035.37503586,0.0,1.0
2021-01-07,88.53,88.64,85.77,86.6,650393,70.4720996897083,70.5596624477097,68.2750704889447,68.9357712993193,817050.897355466,0.0,1.0
2021-01-08,86.68,89.12,85.73,88.76,787346,68.9994533051385,70.9417544826251,68.2432294860351,70.6551854564386,989096.985713618,0.0,1.0
2021-01-11,87.54,87.98,85.26,85.65,582367,69.6840348676953,70.0342858997011,67.8690977018472,68.1795474802159,731593.790124141,0.0,1.0
2021-01-12,89.43,89.72,87.02,87.49,751368,71.1885222551746,71.4193695262694,69.2701018298703,69.6442336140583,943899.916887454,0.0,1.0
2021-01-13,87.85,91.08,87.675,89.65,757893,69.9308026402448,72.5019636251963,69.7914982525152,71.3636477711775,952096.894876522,0.0,1.0
2021-01-14,89.3,90.54,88.17,89.93,743315,71.0850389957184,72.0721100859165,70.1855306635217,71.5865347915448,933783.40137083,0.0,1.0
2021-01-15,88.32,89.29,86.62,88.59,717486,70.3049344244328,71.077078744991,68.9516918007741,70.5198611940727,901335.930952491,0.0,1.0
2021-01-19,88.52,90.41,88.47,88.97,675204,70.4641394389809,71.9686268264602,70.4243381853439,70.8223507217141,848219.513583326,0.0,1.0
2021-01-20,91.85,91.94,88.62,88.77,863471,73.1149029312064,73.1865451877531,70.5437419462549,70.663145707166,1084728.39558609,0.0,1.0
2021-01-21,92.15,93.05,90.74,92.01,836252,73.3537104530286,74.0701330184949,72.2313151004646,73.2422669428449,1050534.74901375,0.0,1.0
2021-01-22,92.57,92.875,91.35,91.73,848891,73.6880409835795,73.9308286307653,72.7168903948362,73.0193799224776,1066412.38959672,0.0,1.0
2021-01-25,91.44,93.4,90.84,91.92,772109,72.7885326513829,74.3487417939541,72.3109176077386,73.1706246862983,969955.628837074,0.0,1.0
2021-01-26,87.73,92.05,87.47,92.05,726237,69.8352796315159,73.2741079457545,69.6283131126034,73.2741079457545,912329.303271625,0.0,1.0
2021-01-27,84.37,86.28,83.73,86.11,969854,67.1606353871082,68.6810432760424,66.6511793405543,68.5457190136765,1218371.17097476,0.0,1.0
2021-01-28,87.37,87.79,84.6,85.4,1008133,69.5487106053294,69.8830411358804,67.3437211538385,67.9805412120308,1266458.85226879,0.0,1.0
2021-01-29,86.25,87.27,84.28,86.5,1673564,68.6571625238602,69.4691080980554,67.0889931305615,68.8561687920453,2102401.11437516,0.0,1.0
2021-02-01,88.32,89.12,86.87,88.04,1061237,70.3049344244328,70.9417544826251,69.1506980689592,70.0820474040655,1333170.31880236,0.0,1.0
2021-02-02,88.96,90.125,88.63,88.76,886747,70.8143904709867,71.7417596807292,70.5517021969823,70.6551854564386,1113968.68059353,0.0,1.0
2021-02-03,87.29,91.09,86.2,88.06,1541282,69.4850285995102,72.5099238759237,68.6173612702231,70.0979679055203,1936222.93163953,0.0,1.0
2021-02-04,88.71,90.22,86.81,87.68,842922,70.6153842028016,71.8173820626396,69.1029365645948,69.7954783778789,1058913.88206925,0.0,1.0
2021-02-05,88.53,89.44,88.41,88.92,752598,70.4720996897083,71.196482505902,70.3765766809794,70.782549468077,945445.094347462,0.0,1.0
2021-02-08,91.57,91.64,88.58,88.95,704033,72.8920159108391,72.9477376659309,70.5119009433453,70.8064302202592,884435.70951388,0.0,1.0
2021-02-09,91.77,92.515,90.77,91.0,843141,73.0512209253872,73.6442596045788,72.2551958526468,72.4382816193771,1059188.99903164,0.0,1.0
2021-02-10,90.12,92.45,89.41,92.26,768630,71.7377795553655,73.5925179748507,71.1726017537198,73.44127321103,965585.163484742,0.0,1.0
2021-02-11,90.42,91.01,88.95,90.57,479992,71.9765870771876,72.4462418701045,70.8064302202592,72.0959908380987,602986.032019787,0.0,1.0
2021-02-12,89.84,90.82,88.53,89.8,942942,71.5148925349982,72.2949971062838,70.4720996897083,71.4830515320886,1184563.19064651,0.0,1.0
2021-02-16,86.0,89.87,85.94,89.79,875098,68.458156255675,71.5387732871804,68.4103947513106,71.4750912813612,1099334.7194296,0.0,1.0
2021-02-17,85.74,86.41,84.25,86.09,1222455,68.2511897367625,68.7845265354986,67.0651123783793,68.5297985122217,1535699.11534515,0.0,1.0
2021-02-18,85.83,86.7,85.08,85.76,635213,68.3228319933092,69.0153738065933,67.7258131887539,68.2671102382174,797981.146263655,0.0,1.0
2021-02-19,87.55,87.88,86.04,86.32,484193,69.6919951184227,69.954683392427,68.4899972585847,68.712884278952,608263.503978725,0.0,1.0
2021-02-22,86.94,88.31,86.08,86.57,685785,69.206419824051,70.2969741737054,68.5218382614943,68.9118905471371,861511.80846491,0.0,1.0
2021-02-23,87.54,87.75,84.5201,86.31,982183,69.6840348676953,69.8512001329708,67.2801187505265,68.7049240282246,1233859.37658813,0.0,1.0
2021-02-24,87.25,88.4762,86.12,86.89,972141,69.4531875966006,70.4292735407949,68.5536792644039,69.166618570414,1221244.19605691,0.0,1.0
2021-02-25,83.48,87.285,83.01,86.66,1249037,66.6591395912817,69.6974484813731,66.2838425667501,69.1983832891767,1564220.7415116,0.26,1.0
2021-02-26,83.14,84.78,83.08,83.83,1656358,66.3876481267269,67.6971951910501,66.3397378682761,66.9386160989117,2074325.69168781,0.0,1.0
2021-03-01,86.21,87.42,83.99,83.99,832448,68.8390563507954,69.8052465628875,67.0663767881139,67.0663767881139,1042509.09126779,0.0,1.0
2021-03-02,85.22,86.6253,84.43,86.44,1018238,68.0485370863563,69.170675189706,67.4177186834202,69.0227123415236,1275181.59942043,0.0,1.0
2021-03-03,83.42,85.42,83.25,84.91,1073204,66.6112293328309,68.2082379478592,66.4754836005535,67.801000751027,1344017.79664911,0.0,1.0
2021-03-04,82.41,84.74,80.4,83.15,986494,65.8047399822416,67.6652550187495,64.1997463241381,66.3956331698021,1235427.27411337,0.0,1.0
2021-03-05,85.76,86.16,81.64,83.18,981819,68.479729412414,68.7991311354197,65.1898916654557,66.4195882990275,1229572.5780823,0.0,1.0
2021-03-08,86.96,88.09,85.17,86.0,1033760,69.437934581431,70.340244448922,68.0086118709806,68.6713704462174,1294620.44258499,0.0,1.0
2021-03-09,87.5,88.46,87.02,87.28,656648,69.8691269074886,70.6356910427022,69.4858448398818,69.6934559598355,822347.473671404,0.0,1.0
2021-03-10,89.89,90.65,87.28,88.0,778394,71.7775522024475,72.3844154761582,69.6934559598355,70.2683790612457,974815.029393189,0.0,1.0
2021-03-11,89.45,91.34,89.13,90.72,755228,71.4262103071412,72.935383448343,71.1706889287367,72.4403107776842,945803.288589788,0.0,1.0
2021-03-12,89.54,90.16,88.82,89.1,614870,71.4980756948175,71.9931483654763,70.9231525934073,71.1467337995113,770027.154786638,0.0,1.0
2021-03-15,90.59,90.69,87.79,89.26,491741,72.3365052177074,72.4163556484588,70.1006931566677,71.2744944887135,615827.610912772,0.0,1.0
2021-03-16,89.49,90.86,89.04,90.67,742900,71.4581504794418,72.5521013807362,71.0988235410604,72.4003855623085,930364.423847307,0.0,1.0
2021-03-17,91.35,91.37,88.69,89.87,895793,72.9433684914181,72.9593385775684,70.8193470334305,71.7615821162972,1121838.65706212,0.0,1.0
2021-03-18,91.64,93.32,90.765,91.1,1428180,73.1749347405972,74.516421977221,72.4762434715224,72.7437424145396,1788568.93639823,0.0,1.0
2021-03-19,91.5,92.355,90.52,91.84,1415207,73.0631441375453,73.7458653204699,72.2806099161814,73.3346356021001,1772322.31145467,0.0,1.0
2021-03-22,90.71,91.585,88.7,91.5,849150,72.4323257346091,73.131017003684,70.8273320765056,73.0631441375453,1063425.69728085,0.0,1.0
2021-03-23,87.52,91.25,87.213,89.78,715028,69.8850969936389,72.8635180606667,69.6399561712321,71.6897167286209,895459.164429522,0.0,1.0
2021-03-24,88.37,90.17,88.04,88.2,726904,70.563825655026,72.0011334085514,70.3003192335463,70.4280799227485,910331.970860549,0.0,1.0
2021-03-25,90.73,90.94,87.2,88.28,564314,72.4482958207594,72.6159817253373,69.6295756152344,70.4919602673497,706713.783118816,0.0,1.0
2021-03-26,93.99,94.12,90.65,91.0,965381,75.0514198632555,75.1552254232323,72.3844154761582,72.6638919837882,1208986.59019806,0.0,1.0
2021-03-29,94.06,94.97,93.511,94.0,1126167,75.1073151647815,75.8339540846194,74.6689362999562,75.0594049063306,1410345.55405956,0.0,1.0
2021-03-30,96.0,96.25,93.62,93.66,1088919,76.656413521359,76.8560395982375,74.7559732694753,74.7879134417758,1363698.3417033,0.0,1.0
2021-03-31,95.82,97.13,95.8,96.08,1128061,76.5126827460064,77.5587233888499,76.4967126598561,76.7202938659601,1412717.48866552,0.0,1.0
2021-04-01,97.15,97.28,95.8218,96.22,1005252,77.5746934750002,77.6784990349771,76.5141200537599,76.8320844690121,1258918.6940387,0.0,1.0
2021-04-05,97.78,98.75,96.7,98.26,714053,78.0777511887342,78.8523003670229,77.2153665366189,78.461033256341,894238.131567426,0.0,1.0
2021-04-06,98.55,98.66,97.22,97.9,846125,78.6925995055201,78.7804349793466,77.6305887765262,78.1735717056359,1059637.36455485,0.0,1.0
2021-04-07,98.36,98.81,97.7401,98.68,750020,78.5408836870924,78.9002106254737,78.0458908668643,78.7964050654969,939281.094594099,0.0,1.0
2021-04-08,98.44,98.8,97.77,98.4,856903,78.6047640316935,78.8922255823986,78.069766145659,78.5728238593929,1073135.10013195,0.0,1.0
2021-04-09,100.69,101.6,98.29,99.0,766127,80.4013987236003,81.1280376434382,78.4849883855664,79.0519264439014,959452.557475926,0.0,1.0
2021-04-12,101.02,101.76,100.67,100.67,674904,80.66490514508,81.2557983326405,80.3854286374501,80.3854286374501,845210.21821543,0.0,1.0
2021-04-13,99.91,100.85,98.71,100.85,522499,79.7785653637393,80.5291594128026,78.8203601947223,80.5291594128026,654347.127602361,0.0,1.0
2021-04-14,99.98,100.67,99.275,99.58,658380,79.8344606652653,80.3854286374501,79.2715151284678,79.5150589422596,824516.528971046,0.0,1.0
2021-04-15,101.3,101.63,100.46,100.6,954662,80.888486351184,81.1519927726636,80.2177427328721,80.3295333359241,1195562.74276338,0.0,1.0
2021-04-16,103.22,103.73,102.01,102.16,771319,82.4216146216112,82.8288518184434,81.455424409519,81.5752000556461,965954.714009261,0.0,1.0
2021-04-19,102.51,103.56,101.7,103.47,709931,81.8546765632761,82.693106086166,81.2078880741896,82.6212406984897,889075.980328903,0.0,1.0
2021-04-20,100.64,102.72,99.28,102.07,768396,80.3614735082246,82.0223624678541,79.2755076500054,81.5033346679699,962294.120105768,0.0,1.0
2021-04-21,101.99,102.335,100.59,100.59,731945,81.4394543233687,81.7149383094611,80.3215482928489,80.3215482928489,916645.023842936,0.0,1.0
2021-04-22,102.53,103.4,101.6,102.31,867674,81.8706466494264,82.5653453969637,81.1280376434382,81.6949757017733,1086624.06931927,0.0,1.0
2021-04-23,104.9,105.14,102.49,102.81,808447,83.7631018582349,83.9547428920383,81.8387064771258,82.0942278555303,1012451.64539788,0.0,1.0
2021-04-26,104.88,106.38,104.43,105.46,1041623,83.7471317720847,84.9448882333559,83.3878048337033,84.2102642704429,1304467.60298977,0.0,1.0
2021-04-27,105.11,106.15,104.91,104.94,642198,83.9307877628129,84.7612322426276,83.7710869013101,83.7950420305355,804251.140484443,0.0,1.0
2021-04-28,103.78,105.218,103.65,105.12,762831,82.8687770338191,84.0170262280244,82.7649714738423,83.938772805888,955324.840231343,0.0,1.0
2021-04-29,104.92,105.35,103.73,104.49,740356,83.7790719443852,84.1224287966163,82.8288518184434,83.4357150921541,927178.467333284,0.0,1.0
2021-04-30,104.98,107.29,103.73,106.0,1647529,83.8269822028361,85.6715271531938,82.8288518184434,84.6414565965005,2063268.76949351,0.0,1.0
2021-05-03,107.73,108.32,105.3433,106.0,943380,86.0228690485,86.4939865899333,84.117078817756,84.6414565965005,1181433.82712219,0.0,1.0
2021-05-04,108.7,109.39,106.8101,107.19,1103920,86.7974182267887,87.3483861989735,85.2883249360177,85.5916767224424,1382484.71500003,0.0,1.0
2021-05-05,109.01,109.84,108.08,109.0,604147,87.0449545621181,87.7077131373549,86.3023455561299,87.036969519043,756598.297986376,0.0,1.0
2021-05-06,109.63,109.67,108.3,109.2,615757,87.5400272327769,87.5719674050775,86.4780165037831,87.1966703805458,771137.981605796,0.0,1.0
2021-05-07,111.56,111.79,108.955,109.81,473260,89.0811405462792,89.2647965370075,87.0010368252048,87.6837580081294,592683.089554417,0.0,1.0
2021-05-10,111.96,114.005,111.4,111.86,791557,89.4005422692849,91.0334835781513,88.953379857077,89.3206918385335,991299.599202184,0.0,1.0
2021-05-11,108.74,111.92,108.5,111.18,907610,86.8293583990893,89.3686020969843,86.6377173652859,88.7777089094238,1136637.57535073,0.0,1.0
2021-05-12,103.72,108.76,103.52,108.37,1041364,82.8208667753682,86.8453284852396,82.6611659138654,86.5339118053091,1304143.24656795,0.0,1.0
2021-05-13,107.36,108.06,104.3,104.44,616663,85.7274224547198,86.2863754699797,83.2839992737264,83.3957898767784,772272.602911497,0.0,1.0
2021-05-14,107.95,108.69,107.17,107.83,480492,86.1985399961531,86.7894331837136,85.5757066362921,86.1027194792514,601740.022537677,0.0,1.0
2021-05-17,106.34,107.81,104.85,107.72,629290,84.9129480610553,86.0867493931011,83.7231766428592,86.0148840054249,788085.917731689,0.0,1.0
2021-05-18,103.92,106.63,103.81,106.63,1016865,82.9805676368711,85.1445143102344,82.8927321630445,85.1445143102344,1273462.13468231,0.0,1.0
2021-05-19,103.0,104.12,100.94,102.29,1088666,82.245943673958,83.1402684983739,80.6010248004789,81.679005615623,1363381.49932986,0.0,1.0
2021-05-20,104.24,104.5,102.54,103.53,746491,83.2360890152756,83.4437001352293,81.8786316925015,82.6691509569405,934861.581804011,0.0,1.0
2021-05-21,103.59,105.725,103.27,104.83,532540,82.7170612153914,84.4218679119341,82.4615398369869,83.7072065567089,666921.887569854,0.0,1.0
2021-05-24,104.28,104.82,103.69,104.34,446706,83.2680291875762,83.6992215136338,82.7969116461428,83.315939446027,559428.416097906,0.0,1.0
2021-05-25,104.28,105.67,104.04,104.59,717882,83.2680291875762,84.3779501750208,83.0763881537728,83.5155655229055,899033.346776621,0.0,1.0
2021-05-26,105.51,105.77,104.34,104.36,640540,84.2501894858186,84.4578006057722,83.315939446027,83.3319095321773,802174.758448181,0.0,1.0
2021-05-27,104.97,106.04,103.68,105.84,1402333,84.0266082797146,84.8831241495755,82.9939863431534,84.7230277253024,1751860.48828698,0.26,1.0
2021-05-28,103.16,105.77,103.12,105.7,1014135,82.5777356400434,84.6669939768068,82.5457163551888,84.6109602283113,1266905.24739054,0.0,1.0
2021-06-01,104.37,105.47,103.6,104.43,867576,83.5463190068954,84.4268493403973,82.9299477734442,83.5943479341773,1083816.83593417,0.0,1.0
2021-06-02,102.09,104.31,101.78,104.27,723028,81.7212197701826,83.4982900796135,81.4730703125593,83.4662707947589,903240.660474482,0.0,1.0
2021-06-03,101.85,102.33,100.82,101.5,912789,81.5291040610549,81.9133354793102,80.7046074760487,81.2489353185771,1140299.04683338,0.0,1.0
2021-06-04,103.09,103.13,101.57,102.16,580015,82.5217018915479,82.5537211764025,81.3049690670726,81.7772535186781,724582.079373283,0.0,1.0
2021-06-07,102.15,103.6,101.46,103.3,481618,81.7692486974645,82.9299477734442,81.2169160337224,82.6898031370346,601659.908629263,0.0,1.0
2021-06-08,102.54,102.85,101.6425,102.55,579582,82.081436724797,82.3295861824202,81.3630040208716,82.0894415460106,724041.155362062,0.0,1.0
2021-06-09,100.24,102.88,100.095,102.88,621502,80.2403278456568,82.3536006460612,80.1242579380588,82.3536006460612,776409.595432281,0.0,1.0
2021-06-10,98.7,100.79,98.45,100.69,613642,79.0075853787542,80.6805930124077,78.8074648484129,80.6005448002712,766590.512919116,0.0,1.0
2021-06-11,98.69,100.16,98.14,99.2,1176079,78.9995805575406,80.1762892759476,78.5593153907897,79.4078264394369,1469213.32608166,0.0,1.0
2021-06-14,97.95,98.71,97.315,98.62,796949,78.4072237877303,79.0155901999679,77.8989176406633,78.943546809045,995586.258242388,0.0,1.0
2021-06-15,98.94,99.55,98.21,98.32,1054440,79.1997010878819,79.6879951819147,78.6153491392852,78.7034021726354,1317256.15333115,0.0,1.0
2021-06-16,98.15,99.08,97.39,98.67,1173122,78.5673202120033,79.311768584873,77.9589537997657,78.9835709151133,1465519.3022914,0.0,1.0
2021-06-17,96.21,98.54,94.54,98.25,1125060,77.0143848965547,78.8795082393358,75.6775797538746,78.6473684241399,1405477.98629295,0.0,1.0
2021-06-18,95.76,96.52,94.54,94.85,1410409,76.6541679419403,77.2625343541779,75.6775797538746,75.9257292114979,1761949.40818219,0.0,1.0
2021-06-21,97.71,98.1896,96.54,96.64,887884,78.2151080786026,78.5990193040094,77.2785439966052,77.3585922087417,1109186.5468346,0.0,1.0
2021-06-22,98.35,99.41,98.2726,99.13,777269,78.7274166362764,79.5759276849236,78.6654593200827,79.3517926909413,971001.074545301,0.0,1.0
2021-06-23,97.37,98.36,96.83,98.19,525318,77.9429441573384,78.73542145749,77.5106838118011,78.5993394968579,656252.008607044,0.0,1.0
2021-06-24,97.69,98.33,96.86,97.88,516127,78.1990984361753,78.7114069938491,77.5346982754421,78.3511900392347,644770.178151763,0.0,1.0
2021-06-25,97.37,98.445,96.89,97.77,1818240,77.9429441573384,78.8034624378061,77.5587127390831,78.2631370058845,2271431.11816018,0.0,1.0
2021-06-28,98.89,99.24,97.19,97.6,1556556,79.1596769818136,79.4398457242915,77.7988573754926,78.1270550452524,1944523.12981727,0.0,1.0
2021-06-29,99.8,100.865,99.035,99.61,775993,79.8881157122561,80.7406291715101,79.2757468894116,79.7360241091966,969407.035195835,0.0,1.0
2021-06-30,99.61,100.13,99.1,99.72,940065,79.7360241091966,80.1522748123066,79.3277782273003,79.8240771425468,1174373.51179891,0.0,1.0
2021-07-01,99.68,100.53,99.215,100.26,782922,79.7920578576922,80.4724676608527,79.4198336712574,80.2563374880841,978063.068622519,0.0,1.0
2021-07-02,99.06,99.92,98.99,99.73,693565,79.2957589424457,79.9841735668199,79.2397251939502,79.8320819637605,866434.092015779,0.0,1.0
2021-07-06,97.26,99.37,95.71,99.37,1119555,77.8548911239882,79.543908400069,76.614143835872,79.543908400069,1398600.88079232,0.0,1.0
2021-07-07,99.11,99.46,96.75,96.75,735033,79.335783048514,79.6159517909918,77.4466452420919,77.4466452420919,918237.872379133,0.0,1.0
2021-07-08,96.27,97.75,95.51,97.29,988353,77.0624138238366,78.2471273634572,76.454047411599,77.8789055876292,1234697.15765079,0.0,1.0
2021-07-09,98.49,98.71,97.21,97.74,520542,78.8394841332675,79.0155901999679,77.8148670179199,78.2391225422435,650285.6042708,0.0,1.0
2021-07-12,98.52,98.55,97.46,98.0,354300,78.8634985969085,78.8875130605494,78.0149875482613,78.4472478937985,442608.26137592,0.0,1.0
2021-07-13,96.2,98.34,96.0,98.03,561142,77.006380075341,78.7194118150627,76.8462836510679,78.4712623574395,701005.038117434,0.0,1.0
2021-07-14,96.27,96.92,95.39,96.47,485779,77.0624138238366,77.582727202724,76.3579895570351,77.2225102481096,606858.025974974,0.0,1.0
2021-07-15,96.48,97.2,95.61,95.64,419553,77.2305150693233,77.8068621967063,76.5340956237355,76.5581100873764,524125.384942285,0.0,1.0
2021-07-16,95.41,96.89,95.25,96.34,432854,76.3739991994624,77.5587127390831,76.245922060044,77.1184475723321,540741.621139183,0.0,1.0
2021-07-19,94.39,94.935,93.2521,93.62,599775,75.5575074356698,75.9937701918139,74.6466388297683,74.9411362022186,749267.202841498,0.0,1.0
2021-07-20,95.92,96.33,94.0,94.45,611230,76.7822450813587,77.1104427511185,75.2453194083374,75.6055363629518,763577.328819655,0.0,1.0
2021-07-21,97.72,97.826,96.03,96.55,565789,78.2231128998162,78.307964004681,76.8702981147089,77.2865488178189,706810.289572737,0.0,1.0
2021-07-22,96.36,97.82,96.0,97.82,488389,77.1344572147595,78.3031611119528,76.8462836510679,78.3031611119528,610118.561007971,0.0,1.0
2021-07-23,98.17,98.71,96.9678,97.17,673480,78.5833298544306,79.0155901999679,77.6209902481253,77.7828477330653,841342.963227364,0.0,1.0
2021-07-26,97.38,98.67,97.09,98.17,575315,77.950948978552,78.9835709151133,77.7188091633561,78.5833298544306,718710.61781961,0.0,1.0
2021-07-27,97.2,98.05,95.54,96.69,657147,77.8068621967063,78.4872719998668,76.4780618752399,77.39861631481,820939.009704776,0.0,1.0
2021-07-28,96.55,97.64,95.5,97.44,1034678,77.2865488178189,78.159074330107,76.4460425903853,77.998977905834,1292568.53136865,0.0,1.0
2021-07-29,96.81,99.499,95.035,97.8,1047542,77.4946741693738,79.6471705937251,76.0738184039504,78.2871514695255,1308638.84656578,0.0,1.0
2021-07-30,97.47,98.25,96.54,96.75,594325,78.0229923694749,78.6473684241399,77.2785439966052,77.4466452420919,742458.805933514,0.0,1.0
2021-08-02,97.93,99.115,97.5,98.09,895226,78.391214145303,79.3397854591208,78.0470068331159,78.5192912847214,1118358.51932972,0.0,1.0
2021-08-03,100.19,100.3,97.22,98.08,806124,80.2003037395885,80.2883567729387,77.8228718391336,78.5112864635077,1007048.10074344,0.0,1.0
2021-08-04,99.07,100.9889,98.83,99.86,1009930,79.3037637636594,80.8398089063472,79.1116480545317,79.936144639538,1261652.16317071,0.0,1.0
2021-08-05,99.27,100.2537,98.85,99.07,618718,79.4638601879324,80.2512944507195,79.127657696959,79.3037637636594,772931.691397084,0.0,1.0
2021-08-06,99.73,100.46,99.22,99.9,466488,79.8320819637605,80.4164339123571,79.4238360818642,79.9681639243926,582758.799414988,0.0,1.0
2021-08-09,98.2,99.35,98.12,99.19,526079,78.6073443180716,79.5278987576417,78.5433057483624,79.3998216182232,657202.685679884,0.0,1.0
2021-08-10,99.48,100.07,97.78,98.04,321830,79.6319614334192,80.1042458850247,78.2711418270982,78.4792671786531,402045.206770004,0.0,1.0
2021-08-11,102.43,102.48,99.375,99.83,452298,81.9933836914468,82.033407797515,79.5479108106758,79.912130175897,565031.982511448,0.0,1.0
2021-08-12,102.36,103.5,101.9,102.61,435510,81.9373499429512,82.8498995613076,81.5691281671232,82.1374704732925,544059.621540579,0.0,1.0
2021-08-13,102.51,102.89,101.88,102.32,316297,82.057422261156,82.3616054672748,81.5531185246959,81.9053306580966,395133.122349476,0.0,1.0
2021-08-16,103.33,103.98,101.74,102.25,527684,82.7138176006755,83.234130979563,81.4410510277047,81.849296909601,659207.727338107,0.0,1.0
2021-08-17,99.8,102.58,98.93,102.17,957839,79.8881157122561,82.1134560096516,79.1916962666683,81.7852583398918,1196577.63044891,0.0,1.0
2021-08-18,98.1,100.56,98.03,99.54,563156,78.5272961059351,80.4964821244937,78.4712623574395,79.6799903607011,703521.02185554,0.0,1.0
2021-08-19,97.39,98.23,96.53,97.14,511359,77.9589537997657,78.6313587817125,77.2705391753915,77.7588332694244,638813.767792631,0.0,1.0
2021-08-20,98.46,99.065,97.06,97.37,724239,78.8154696696266,79.2997613530526,77.6947946997152,77.9429441573384,904753.498759907,0.0,1.0
2021-08-23,98.17,99.28,97.2825,99.0,442350,78.5833298544306,79.4718650091461,77.8729019717189,79.2477300151638,552604.471971884,0.0,1.0
2021-08-24,99.68,100.32,98.25,98.64,357370,79.7920578576922,80.304366415366,78.6473684241399,78.9595564514723,446443.450092895,0.0,1.0
2021-08-25,102.21,102.51,99.66,100.33,654802,81.8172776247464,82.057422261156,79.7760482152649,80.3123712365797,818009.525163634,0.0,1.0
2021-08-26,99.95,101.84,99.78,101.71,430201,80.2163133820158,81.7331601283091,80.079877431291,81.6288267542254,536032.985525362,0.26,1.0
2021-08-27,101.74,101.93,100.0,100.27,398949,81.6529036867062,81.8053909257516,80.2564416028172,80.4731339951448,497092.809041257,0.0,1.0
2021-08-30,100.78,102.36,100.76,102.03,484394,80.8824418473192,82.1504936246437,80.8663905589986,81.8856473673544,603557.783432796,0.0,1.0
2021-08-31,97.37,100.44,96.85,100.15,1222174,78.1456971886631,80.6095699458696,77.7283636923285,80.3768262652215,1522836.01863193,0.0,1.0
2021-09-01,98.38,98.88,96.92,97.65,743986,78.9562872488516,79.3575694568657,77.7845432014505,78.370415225151,927010.947833854,0.0,1.0
2021-09-02,99.11,99.19,98.34,98.83,382977,79.5421592725522,79.6063644258344,78.9241846722105,79.3174412360643,477191.602756727,0.0,1.0
2021-09-03,98.14,98.91,97.52,98.62,572542,78.7636717890048,79.3816463893465,78.2660818510674,79.1489027086984,713390.711780451,0.0,1.0
2021-09-07,96.17,97.67,96.01,97.57,611265,77.1826198894293,78.3864665134716,77.0542095828648,78.3062100718688,761639.798366718,0.0,1.0
2021-09-08,95.74,95.75,94.2,95.65,1051963,76.8375171905372,76.8455428346975,75.6015679898538,76.7652863930947,1310752.10785706,0.0,1.0
2021-09-09,95.82,97.21,95.35,96.05,585834,76.9017223438195,78.0172868820986,76.5245170682862,77.086312159506,729952.622244636,0.0,1.0
2021-09-10,95.7,96.52,95.21,96.12,594900,76.8054146138961,77.4635174350392,76.4121580500423,77.1424916686279,741248.911762264,0.0,1.0
2021-09-13,97.32,98.91,96.88,97.41,807639,78.1055689678617,79.3816463893465,77.7524406248093,78.1777997653043,1006322.96158474,0.0,1.0
2021-09-14,96.2,97.55,95.665,97.55,584979,77.2066968219102,78.2901587835482,76.7773248593351,78.2901587835482,728887.287197475,0.0,1.0
2021-09-15,95.61,96.34,95.18,95.93,806073,76.7331838164535,77.3190558401541,76.3880811175614,76.9900044295826,1004371.71634047,0.0,1.0
2021-09-16,95.14,96.049,94.58,95.6,842663,76.3559785409203,77.0855095950899,75.9065424679445,76.7251581722933,1049963.07233539,0.0,1.0
2021-09-17,94.75,95.04,93.99,94.23,1678757,76.0429784186693,76.2757220993175,75.4330294624879,75.6256449223347,2091741.13189323,0.0,1.0
2021-09-20,93.31,93.71,91.91,92.95,1108398,74.8872856595888,75.208311426,73.7636954771493,74.5983624698186,1381070.45099928,0.0,1.0
2021-09-21,92.38,93.83,91.625,93.74,668826,74.1409007526826,75.3046191559234,73.5349646185813,75.2323883584809,833361.144155838,0.0,1.0
2021-09-22,93.23,94.76,93.04,93.21,808583,74.8230805063065,76.0510040628296,74.6705932672612,74.8070292179859,1007499.19115728,0.0,1.0
2021-09-23,93.27,94.52,93.24,93.78,771972,74.8551830829476,75.8583886029828,74.8311061504668,75.264490935122,961881.669038391,0.0,1.0
2021-09-24,91.98,93.1,91.92,92.9,970829,73.8198749862713,74.7187471322228,73.7717211213096,74.5582342490172,1209658.66491385,0.0,1.0
2021-09-27,93.05,93.73,91.58,91.89,876827,74.6786189114214,75.2243627143206,73.49884921986,73.7476441888288,1092531.61800937,0.0,1.0
2021-09-28,90.91,93.16,90.3,92.29,1211544,72.9611310611211,74.7669009971845,72.471566767344,74.06866995524,1509590.97588183,0.0,1.0
2021-09-29,91.78,92.56,90.925,91.48,1198115,73.6593621030656,74.2853623475676,72.9731695273616,73.4185927782572,1492858.36260892,0.0,1.0
2021-09-30,89.42,92.66,89.39,92.18,973638,71.7653100812392,74.3656187891704,71.7412331487583,73.9803878694769,1213158.69549569,0.0,1.0
2021-10-01,89.89,90.5,89.11,89.82,1031073,72.1425153567724,72.6320796505496,71.5165151122704,72.0863358476504,1284723.04454102,0.0,1.0
2021-10-04,91.4,91.52,89.41,89.81,1230910,73.3543876249749,73.4506953548983,71.7572844370789,72.0783102034901,1533721.12620153,0.0,1.0
2021-10-05,92.21,92.71,91.02,91.44,1050540,74.0044648019578,74.4057470099718,73.0494131468842,73.3864902016161,1308979.04145693,0.0,1.0
2021-10-06,93.89,94.365,91.36,91.36,1248518,75.3527730208851,75.7339911184985,73.3222850483338,73.3222850483338,1555660.79814355,0.0,1.0
2021-10-07,95.42,96.96,94.98,94.99,859841,76.5806965774082,77.8166457780916,76.2275682343558,76.2355938785161,1071366.96173908,0.0,1.0
2021-10-08,94.68,95.43,94.27,95.13,515903,75.9867989095474,76.5887222215685,75.6577474989758,76.34795289676,642818.183434001,0.0,1.0
2021-10-11,93.04,95.15,92.815,94.38,1188503,74.6705932672612,76.3640041850806,74.4900162736548,75.7460295847389,1480881.75386819,0.0,1.0
2021-10-12,92.69,94.1,92.135,93.3,1731158,74.3896957216513,75.521311548251,73.9442724707557,74.8792600154285,2157033.08722229,0.0,1.0
2021-10-13,92.08,93.22,91.8025,92.99,882326,73.9001314278741,74.8150548621462,73.6774198024263,74.6304650464597,1099383.40447059,0.0,1.0
2021-10-14,95.11,95.7,92.78,93.03,744511,76.3319016084395,76.8054146138961,74.4619265190938,74.6625676231009,927665.100932989,0.0,1.0
2021-10-15,94.75,96.55,94.68,96.19,585080,76.0429784186693,77.48759436752,75.9867989095474,77.1986711777499,729013.133793689,0.0,1.0
2021-10-18,96.96,97.05,93.71,94.78,1172338,77.8166457780916,77.8888765755341,75.208311426,76.0670553511502,1460740.06844436,0.0,1.0
2021-10-19,96.59,97.38,96.28,97.38,589356,77.5196969441612,78.1537228328234,77.2709019751924,78.1537228328234,734341.055035403,0.0,1.0
2021-10-20,98.32,98.43,96.65,96.65,673227,78.9081333838899,78.996415469653,77.5678508091229,77.5678508091229,838844.816135441,0.0,1.0
2021-10-21,95.99,98.285,94.9,97.46,1407395,77.0381582945443,78.8800436293289,76.1633630810736,78.2179279861057,1753622.47801253,0.0,1.0
2021-10-22,96.21,97.23,96.0,96.0,705976,77.2147224660705,78.0333381704192,77.0461839387045,77.0461839387045,879650.263456507,0.0,1.0
2021-10-25,97.25,97.93,95.7,96.17,973073,78.0493894587398,78.5951332616389,76.8054146138961,77.1826198894293,1212454.70216043,0.0,1.0
2021-10-26,97.51,97.98,96.63,97.43,1255897,78.2580562069071,78.6352614824403,77.5517995208023,78.1938510536248,1564855.07570263,0.0,1.0
2021-10-27,99.19,104.51,99.11,103.6,1836138,79.6063644258344,83.8760071191043,79.5421592725522,83.1456735005186,2287838.78693115,0.0,1.0
2021-10-28,102.15,102.5,99.28,99.45,1149241,81.9819550972778,82.2628526428877,79.6785952232769,79.8150311740017,1431961.07010015,0.0,1.0
2021-10-29,101.4,102.755,100.83,101.49,882335,81.3800317852567,82.4675065689748,80.9225700681206,81.4522625826992,1099394.61852371,0.0,1.0
2021-11-01,101.14,102.01,100.335,101.82,555977,81.1713650370893,81.8695960790339,80.5253006821867,81.7171088399885,692750.623995375,0.0,1.0
2021-11-02,101.42,101.88,100.62,101.22,754199,81.3960830735772,81.7652627049502,80.7540315407547,81.2355701903716,939736.406122354,0.0,1.0
2021-11-03,101.09,102.26,100.86,101.38,704203,81.1312368162879,82.0702371830409,80.9466470006015,81.3639804969361,877441.094990288,0.0,1.0
2021-11-04,101.66,103.1,101.08,101.08,604164,81.588698533424,82.7443912925046,81.1232111721277,81.1232111721277,752791.910448709,0.0,1.0
2021-11-05,102.36,103.65,101.87,102.46,655477,82.1504936246437,83.1858017213201,81.7572370607899,82.2307500662465,816728.211355176,0.0,1.0
2021-11-08,102.65,104.38,101.76,103.67,509675,82.3832373052919,83.7716737450206,81.6689549750268,83.2018530096406,635058.05866941,0.0,1.0
2021-11-09,104.62,104.64,102.57,102.57,674278,83.9642892048674,83.980340493188,82.3190321520096,82.3190321520096,840154.368339614,0.0,1.0
2021-11-10,103.11,105.24,102.84,103.92,619576,82.7524169366648,84.4618791428048,82.5357245443372,83.4024941136477,771995.353427495,0.0,1.0
2021-11-11,103.12,103.81,102.52,103.46,507255,82.7604425808251,83.3142120278846,82.2789039312082,83.0333144822747,632042.724383876,0.0,1.0
2021-11-12,106.5,106.54,103.17,103.3,706353,85.4731103070004,85.5052128836415,82.8005708016265,82.9049041757102,880120.007681981,0.0,1.0
2021-11-15,106.9,107.5125,105.79,106.28,804352,85.7941360734116,86.2857067782289,84.9032895716203,85.2965461354741,1002227.34018121,0.0,1.0
2021-11-16,108.82,109.23,107.01,107.5,812381,87.3350597521857,87.6641111627573,85.8824181591747,86.2756747230285,1012231.52157731,0.0,1.0
2021-11-17,108.3,108.975,107.55,108.71,380663,86.9177262558511,87.4594572366701,86.3158029438299,87.2467776664226,474308.345096922,0.0,1.0
2021-11-18,107.59,109.1,107.095,108.58,644570,86.3479055204711,87.5597777886736,85.9506361345371,87.142444292339,803138.024969915,0.0,1.0
2021-11-19,107.35,108.845,107.31,107.82,830704,86.1552900606243,87.3551238625864,86.1231874839832,86.5324953361575,1035062.08774006,0.0,1.0
2021-11-22,106.88,109.0,106.87,107.64,808775,85.7780847850911,87.4795213470708,85.7700591409308,86.3880337412725,1007738.42429068,0.0,1.0
2021-11-23,105.98,106.8,105.0,106.8,1431720,85.0557768106657,85.7138796318088,84.2692636829581,85.7138796318088,1783931.57160576,0.0,1.0
2021-11-24,105.6,105.98,104.71,105.33,712912,84.9594690807423,85.2651944429647,84.2434281008004,84.7422431654791,886110.848085142,0.26,1.0
2021-11-26,102.93,104.88,102.23,103.36,528067,82.8113461409167,84.3801999733736,82.248167842086,83.1572985244841,656358.564894092,0.0,1.0
2021-11-29,102.96,103.87,102.17,103.87,593690,82.8354823537237,83.5676141422036,82.199895416472,83.5676141422036,737924.385337417,0.0,1.0
2021-11-30,100.53,102.885,100.0,102.44,1713828,80.8804491163544,82.7751418217062,80.4540426900969,82.4171213317352,2130195.0066096,0.0,1.0
2021-12-01,98.49,103.35,98.445,102.05,2466992,79.2391866454764,83.1492531202151,79.2029823262659,82.1033505652439,3066336.90180452,0.0,1.0
2021-12-02,102.49,102.79,99.0,99.41,1285439,82.4573483530803,82.6987104811506,79.6495022631959,79.9793638382253,1597730.77525938,0.0,1.0
2021-12-03,103.73,104.43,102.785,102.95,705051,83.4549784824375,84.0181567812682,82.6946877790161,82.8274369494547,876340.052563679,0.0,1.0
2021-12-06,104.05,105.23,103.95,105.02,718202,83.7124314190458,84.661789122789,83.6319773763557,84.4928356331397,892686.030416721,0.0,1.0
2021-12-07,105.42,106.83,104.67,104.93,1166216,84.8146518039001,85.9490538058305,84.2112464837244,84.4204269947187,1449543.06956604,0.0,1.0
2021-12-08,107.26,107.76,105.33,105.6,1028938,86.2950061893979,86.6972764028484,84.7422431654791,84.9594690807423,1278913.98069752,0.0,1.0
2021-12-09,105.92,106.97,105.53,106.74,529806,85.2169220173506,86.0616894655966,84.9031512508593,85.8766451674094,658520.047327857,0.0,1.0
2021-12-10,105.68,106.68,105.04,106.67,791327,85.0238323148944,85.8283727417954,84.5089264416778,85.8203273375264,983576.428903808,0.0,1.0
2021-12-13,104.42,106.07,104.09,105.31,678086,84.0101113769992,85.3376030813858,83.7446130361218,84.726152356941,842824.023911312,0.0,1.0
2021-12-14,103.76,104.99,103.445,104.16,1011554,83.4791146952445,84.4686994203327,83.2256844607707,83.8009308660049,1257306.6140336,0.0,1.0
2021-12-15,106.0,106.06,103.46,104.29,997986,85.2812852515027,85.3295576771168,83.2377525671742,83.905521121502,1240442.32785687,0.0,1.0
2021-12-16,104.89,106.9,104.58,106.75,615146,84.3882453776426,86.0053716357136,84.1388378453033,85.8846905716784,764593.026567351,0.0,1.0
2021-12-17,100.74,104.3,100.66,104.3,1581679,81.0494026060036,83.913566525771,80.9850393718515,83.913566525771,1965940.98582779,0.0,1.0
2021-12-20,97.19,99.86,96.275,99.86,871288,78.1932840905052,80.3414070303308,77.4571295998908,80.3414070303308,1082963.60365151,0.0,1.0
2021-12-21,99.56,99.63,97.58,98.27,737502,80.1000449022605,80.1563627321435,78.5070548569965,79.0621877515582,916674.88088921,0.0,1.0
2021-12-22,100.47,101.08,99.41,99.41,523119,80.8321766907403,81.3229463511499,79.9793638382253,79.9793638382253,650208.469964669,0.0,1.0
2021-12-23,102.75,103.315,100.82,100.82,792242,82.6665288640746,83.1210942052736,81.1137658401557,81.1137658401557,984713.724146415,0.0,1.0
2021-12-27,104.76,104.865,102.64,103.05,724713,84.2836551221455,84.3681318669701,82.5780294171154,82.9078909921448,900778.84935073,0.0,1.0
2021-12-28,105.91,106.48,104.82,104.82,564931,85.2088766130816,85.6674646564152,84.3319275477595,84.3319275477595,702178.512242167,0.0,1.0
2021-12-29,106.63,107.24,105.95,105.95,646613,85.7881457204503,86.2789153808599,85.2410582301577,85.2410582301577,803704.796402471,0.0,1.0
2021-12-30,105.78,107.78,105.615,107.0,341924,85.1042863575845,86.7133672113864,84.9715371871458,86.0858256784037,424992.938287845,0.0,1.0
2021-12-31,106.9,107.31,105.11,105.7,292861,86.0053716357136,86.335233210743,84.5652442715608,85.0399231234324,364010.297317289,0.0,1.0
2022-01-03,104.67,107.175,102.95,107.0,981100,84.2112464837244,86.2266202531113,82.8274369494547,86.0858256784037,1219453.94811188,0.0,1.0
2022-01-04,107.31,107.68,105.13,105.21,955544,86.335233210743,86.6329131686963,84.5813350800989,84.6456983142509,1187689.22983856,0.0,1.0
2022-01-05,104.12,108.41,103.85,107.62,707794,83.7687492489289,87.220227680334,83.5515233336656,86.5846407430823,879749.452400261,0.0,1.0
2022-01-06,104.84,105.03,102.57,104.83,726768,84.3480183562976,84.5008810374088,82.5217115872324,84.3399729520286,903333.102600521,0.0,1.0
2022-01-07,101.32,104.64,101.06,104.54,854585,81.5160360536062,84.1871102709174,81.3068555426119,84.1066562282273,1062202.68295504,0.0,1.0
2022-01-10,100.37,100.46,98.6,100.0,832740,80.7517226480502,80.8241312864713,79.3276860924355,80.4540426900969,1035050.53587879,0.0,1.0
2022-01-11,102.9,102.98,99.69,100.69,907874,82.7872099281097,82.8515731622618,80.2046351577576,81.0091755846585,1128438.01211713,0.0,1.0
2022-01-12,104.8,105.11,103.45,103.93,848320,84.3158367392215,84.5652442715608,83.2297071629052,83.6158865678177,1054415.62864363,0.0,1.0
2022-01-13,103.86,106.39,103.55,105.13,557395,83.5595687379346,85.5950560179941,83.3101612055953,84.5813350800989,692811.674047313,0.0,1.0
2022-01-14,101.48,103.38,100.57,102.16,547591,81.6447625219103,83.1733893330222,80.9126307334304,82.191850012203,680625.835185537,0.0,1.0
2022-01-18,98.37,100.68,97.87,100.4,672712,79.1426417942483,81.0011301803896,78.7403715807978,80.7758588608573,836144.434147626,0.0,1.0
2022-01-19,96.95,99.41,96.87,99.06,526242,78.0001943880489,79.9793638382253,77.9358311538969,79.69777468881,654090.189136979,0.0,1.0
2022-01-20,96.55,99.89,96.28,98.15,978118,77.6783782172885,80.3655432431378,77.4611523020253,78.9656429003301,1215747.48427203,0.0,1.0
2022-01-21,94.41,97.57,94.34,95.77,796731,75.9566617037205,78.4990094527275,75.9003438738374,77.0508366843058,990293.307036104,0.0,1.0
2022-01-24,97.87,98.17,92.38,92.62,956714,78.7403715807978,78.9817337088681,74.3234446371115,74.5165343395677,1189143.47621436,0.0,1.0
2022-01-25,95.19,97.23,93.88,95.73,494972,76.5842032367032,78.2254657075812,75.530255277463,77.0186550672298,615223.279589065,0.0,1.0
2022-01-26,92.14,97.36,91.38,96.18,970630,74.1303549346553,78.3300559630783,73.5189042102105,77.3806982593352,1206440.30746695,0.0,1.0
2022-01-27,90.67,93.96,89.3,92.9,965089,72.9476805071108,75.594618511615,71.8454601222565,74.7418056591,1199553.14578467,0.0,1.0
2022-01-28,92.5,92.59,87.95,90.52,1324979,74.4199894883396,74.4923981267607,70.7593305459402,72.8269994430757,1646876.84508748,0.0,1.0
2022-01-31,94.17,94.34,91.79,92.21,777777,75.7635720012642,75.9003438738374,73.8487657852399,74.1866727645383,966734.515748252,0.0,1.0
2022-02-01,93.94,95.0,91.7206,94.18,829440,75.578527703077,76.431340555592,73.792930679613,75.7716174055332,1030948.81533168,0.0,1.0
2022-02-02,94.96,95.08,92.72,94.1,1212001,76.399158938516,76.4957037897441,74.5969883822578,75.7072541713812,1506451.33479313,0.0,1.0
2022-02-03,90.99,94.01,89.63,94.01,1561959,73.2051334437191,75.6348455329601,72.1109584631338,75.6348455329601,1941430.09819476,0.0,1.0
2022-02-04,89.41,90.5,87.43,90.31,1416896,71.9339595692156,72.8109086345377,70.3409695239517,72.6580459534265,1761124.67767192,0.0,1.0
2022-02-07,89.25,90.42,88.83,89.41,1124396,71.8052331009115,72.7465454003856,71.4673261216131,71.9339595692156,1397563.08372358,0.0,1.0
2022-02-08,90.95,91.74,88.8,89.0,1255093,73.1729518266431,73.8085387638949,71.443189908806,71.6040979941862,1560012.34746466,0.0,1.0
2022-02-09,93.27,93.6,91.89,91.89,867289,75.0394856170534,75.3049839579307,73.92921982793,73.92921982793,1077993.06411579,0.0,1.0
2022-02-10,89.62,92.97,89.24,91.3,1279678,72.1029130588648,74.7981234889831,71.7971876966425,73.4545409760585,1590570.16554063,0.0,1.0
2022-02-11,88.8,91.05,88.46,89.94,1218447,71.443189908806,73.2534058693332,71.1696461636597,72.3603659954731,1514463.36226182,0.0,1.0
2022-02-14,89.24,90.02,88.04,89.14,1645046,71.7971876966425,72.4247292296252,70.8317391843613,71.7167336539524,2044702.72095163,0.0,1.0
2022-02-15,90.41,91.345,89.86,90.64,1074882,72.7384999961166,73.490745295269,72.2960027613211,72.9235442943038,1336019.87427825,0.0,1.0
2022-02-16,91.11,91.82,89.67,89.99,1396554,73.3016782949473,73.872901998047,72.1431400802099,72.4005930168182,1735840.67786304,0.0,1.0
2022-02-17,89.37,91.47,89.29,90.59,914451,71.9017779521396,73.5913128486316,71.8374147179875,72.8833172729588,1136612.86546209,0.0,1.0
2022-02-18,88.79,90.83,88.56,89.57,1331804,71.435144504537,73.076406975415,71.2501002063498,72.0626860375198,1655359.94894627,0.0,1.0
2022-02-22,86.28,89.1,85.84,88.23,1277106,69.4157480330156,71.6845520368763,69.0617502451792,70.9846018654725,1587373.30940512,0.0,1.0
2022-02-23,84.21,87.34,84.0,87.06,1215407,67.7503493493306,70.2685608855306,67.5813958596814,70.0432895659984,1510684.807576,0.0,1.0
2022-02-24,85.05,85.05,81.23,81.59,1950851,68.6514346274597,68.6514346274597,65.5679721903416,65.8585602734208,2416845.01497124,0.28,1.0
2022-02-25,87.98,88.06,84.69,85.25,1560912,71.0164987480765,71.0810738776496,68.3608465443805,68.8128724513926,1933762.43803796,0.0,1.0
2022-02-28,86.9,87.55,85.62,86.65,1314417,70.1447344988389,70.6694074266208,69.1115324256684,69.9429372189228,1628387.90560809,0.0,1.0
2022-03-01,83.85,86.6064,83.03,86.56,1517096,67.6828076838624,69.9077437733054,67.0209126057375,69.870290198153,1879480.23956356,0.0,1.0
2022-03-02,86.32,86.82,83.85,84.54,1904825,69.6765648094335,70.0801593692657,67.6828076838624,68.2397681764308,2359824.92032585,0.0,1.0
2022-03-03,87.02,88.255,86.56,87.73,1396159,70.2415971931986,71.2384757559842,69.870290198153,70.8147014681604,1729655.37565772,0.0,1.0
2022-03-04,84.79,86.3,84.0,85.94,1273804,68.4415654563469,69.6604210270402,67.803886051812,69.369832943961,1578073.79828107,0.0,1.0
2022-03-07,81.01,84.99,80.97,84.95,1426960,65.3903905840154,68.6030032802798,65.3581030192288,68.5707157154932,1767813.71953233,0.0,1.0
2022-03-08,81.37,83.52,80.34,81.25,1512068,65.6809786670946,67.4164352743731,64.8495738738402,65.5841159727348,1873251.21605778,0.0,1.0
2022-03-09,84.97,86.13,83.06,83.48,1289273,68.5868594978865,69.5231988766973,67.0451282793275,67.3841477095865,1597237.83261101,0.0,1.0
2022-03-10,84.29,84.59,83.15,83.27,949729,68.0379708965147,68.2801276324141,67.1177753000973,67.214637994457,1176587.96044579,0.0,1.0
2022-03-11,83.88,85.65,83.76,85.36,1016064,67.7070233574523,69.1357480992584,67.6101606630926,68.9016632545557,1258768.20592231,0.0,1.0
2022-03-14,82.53,84.8695,82.16,84.67,1024196,66.6173180459053,68.5057369913603,66.3186580716295,68.3447027619872,1268842.67273794,0.0,1.0
2022-03-15,84.32,84.61,82.94,83.2,1207754,68.0621865701046,68.2962714148073,66.9482655849677,67.1581347560805,1496246.62991258,0.0,1.0
2022-03-16,85.52,86.72,83.23,85.16,1604169,69.030813513702,69.9994404572993,67.1823504296704,68.7402254306228,1987352.10983381,0.0,1.0
2022-03-17,86.29,86.51,84.585,84.64,743927,69.6523491358436,69.8299307421698,68.2760916868157,68.3204870883973,921626.644706598,0.0,1.0
2022-03-18,86.93,87.44,84.94,86.075,1490637,70.1689501724288,70.5806166234577,68.5626438242966,69.4788034751157,1846701.05640138,0.0,1.0
2022-03-21,83.23,85.81,82.59,84.12,1174728,67.1823504296704,69.2648983584047,66.6657493930852,67.9007487461718,1455331.80686128,0.0,1.0
2022-03-22,82.72,83.94,81.97,83.8,1485229,66.7706839786416,67.7554547046322,66.1652921388932,67.6424482278791,1840001.26341823,0.0,1.0
2022-03-23,79.54,81.67,79.1,81.55,1728186,64.2038225781087,65.9231354029939,63.8486593654563,65.8262727086342,2140992.68424041,0.0,1.0
2022-03-24,77.57,79.5635,77.18,79.4,2108559,62.6136600123697,64.2227915224208,62.2988562557006,64.0908161013557,2612224.25901453,0.0,1.0
2022-03-25,77.6,77.99,75.67,77.73,1746200,62.6378756859597,62.9526794426288,61.0800006850073,62.7428102715161,2163309.63520165,0.0,1.0
2022-03-28,77.99,78.39,77.26,77.79,1314638,62.9526794426288,63.2755550904946,62.3634313852738,62.7912416186959,1628661.69522519,0.0,1.0
2022-03-29,80.45,81.89,79.33,79.49,1481980,64.9383646770033,66.1007170093201,64.0343128629791,64.1634631221254,1835976.18438675,0.0,1.0
2022-03-30,77.71,80.38,77.3,79.85,1204412,62.7266664891228,64.8818614386268,62.3957189500604,64.4540512052046,1492106.33624584,0.0,1.0
2022-03-31,74.28,77.5,74.26,77.21,2039731,59.9580078086738,62.5571567739932,59.9418640262805,62.3230719292906,2526955.51799307,0.0,1.0
2022-04-01,74.9,75.8,73.5,75.37,2738463,60.4584650628657,61.1849352705637,59.3284002953355,60.837843949108,3392591.56656925,0.0,1.0
2022-04-04,75.41,75.78,74.06,74.75,2070073,60.8701315138946,61.1687914881704,59.7804262023476,60.3373866949161,2564545.22189371,0.0,1.0
2022-04-05,74.65,76.01,74.37,75.42,2234297,60.2566677829496,61.3544449856932,60.0306548294436,60.8782034050912,2767996.92360678,0.0,1.0
2022-04-06,72.79,73.85,72.02,73.59,2379213,58.7552960203738,59.6109164872181,58.1337603982322,59.4010473161053,2947528.58040146,0.0,1.0
2022-04-07,71.93,72.82,70.84,72.52,2229819,58.0611133774624,58.7795116939637,57.1812772370281,58.5373549580644,2762449.27697613,0.0,1.0
2022-04-08,72.89,74.66,71.71,72.31,2214291,58.8360149323402,60.2647396741463,57.8835317711362,58.3678452429349,2743212.1494905,0.0,1.0
2022-04-11,71.35,72.27,70.65,70.65,2238620,57.592943688057,58.3355576781483,57.0279113042919,57.0279113042919,2773352.54584534,0.0,1.0
2022-04-12,70.33,73.66,70.05,72.15,1565591,56.7696107859993,59.4575505544818,56.5435978324932,58.2386949837886,1939559.09694479,0.0,1.0
2022-04-13,71.3,71.31,70.0,70.0,1600464,57.5525842320738,57.5606561232704,56.50323837651,56.50323837651,1982762.10742949,0.0,1.0
2022-04-14,69.64,71.965,69.59,71.39,1287717,56.2126502934308,58.0893649966506,56.1722908374476,57.6252312528436,1595310.1554879,0.0,1.0
2022-04-18,68.96,70.35,68.27,69.48,1171979,55.663761692059,56.7857545683926,55.1068011994906,56.0835000342845,1451926.16135265,0.0,1.0
2022-04-19,71.73,72.26,69.11,69.11,1750919,57.8996755535295,58.3274857869516,55.7848400600087,55.7848400600087,2169155.84879031,0.0,1.0
2022-04-20,72.53,73.2,71.785,72.61,1096036,58.545426849261,59.0862435594362,57.944070955111,58.6100019788342,1357842.88130104,0.0,1.0
2022-04-21,72.71,74.4599,72.32,73.86,1602808,58.6907208908006,60.1032211313014,58.3759171341315,59.6189883784147,1985666.01178461,0.0,1.0
2022-04-22,70.53,72.29,70.44,72.29,1314772,56.9310486099322,58.3517014605416,56.8584015891624,58.3517014605416,1628827.70340932,0.0,1.0
2022-04-25,73.15,73.3,69.31,70.21,1731311,59.045884103453,59.1669624714026,55.9462778839416,56.6727480916395,2144864.14375822,0.0,1.0
2022-04-26,72.26,74.15,71.88,72.98,1507199,58.3274857869516,59.8530732231174,58.0207539214791,58.90866195311,1867219.17241227,0.0,1.0
2022-04-27,73.21,74.11,71.43,72.54,2724743,59.0943154506328,59.8207856583308,57.6575188176302,58.5534987404577,3375594.31070225,0.0,1.0
2022-04-28,76.04,76.57,73.04,73.86,2342213,61.3786606592832,61.8064708927053,58.9570933002899,59.6189883784147,2901690.49971055,0.0,1.0
2022-04-29,71.25,78.91,71.04,75.62,4023502,57.5122247760906,63.6952934327201,57.342715060961,61.0396412290241,4984584.03610876,0.0,1.0
2022-05-02,71.19,72.562,69.6001,71.34,2609289,57.4637934289107,58.5712569010903,56.1804434475562,57.5848717968604,3232562.15480798,0.0,1.0
2022-05-03,73.94,74.46,71.03,71.03,2398799,59.6835635079879,60.1033018502134,57.3346431697644,57.3346431697644,2971793.03035854,0.0,1.0
2022-05-04,77.33,77.55,72.8,73.67,1883401,62.4199346236503,62.5975162299765,58.7633679115704,59.4656224456785,2333283.43273876,0.0,1.0
2022-05-05,72.98,76.31,72.22,76.22,1682314,58.90866195311,61.5966017215926,58.2951982221651,61.5239547008228,2084163.37512005,0.0,1.0
2022-05-06,70.91,72.92,70.27,72.92,2159648,57.2377804754047,58.8602306059302,56.7211794388194,58.8602306059302,2675516.7375123,0.0,1.0
2022-05-09,71.22,72.17,69.86,70.36,1487748,57.4880091025006,58.2548387661818,56.390231899757,56.7938264595892,1843121.96950635,0.0,1.0
2022-05-10,69.36,72.69,69.02,72.64,1544861,55.9866373399248,58.6745771084073,55.7121930392389,58.6342176524241,1913877.38308743,0.0,1.0
2022-05-11,66.56,70.245,66.53,69.35,1506704,53.7265078048644,56.7009997108278,53.7022921312745,55.9785654487281,1866605.93322464,0.0,1.0
2022-05-12,68.67,69.03,66.01,66.41,1687978,55.4296768473563,55.7202649304355,53.282553789049,53.6054294369147,2091180.3180669,0.0,1.0
2022-05-13,69.65,70.77,68.88,69.19,1645083,56.2207221846275,57.1247739986516,55.5991865624859,55.8494151895818,2038039.11614159,0.0,1.0
2022-05-16,68.67,69.55,66.64,69.32,2152952,55.4296768473563,56.140003272661,53.7910829344375,55.9543497751382,2667221.2837743,0.0,1.0
2022-05-17,70.06,70.5075,68.365,70.13,1036215,56.5516697236899,56.9128868547397,55.1834841658587,56.6081729620664,1283732.61576021,0.0,1.0
2022-05-18,66.21,69.06,65.67,68.57,1450276,53.4439916129818,55.7444806040255,53.008109488363,55.3489579353899,1796699.14356988,0.0,1.0
2022-05-19,66.44,67.41,65.61,65.81,1371216,53.6296451105047,54.4126185565792,52.9596781411832,53.1211159651161,1698754.31493682,0.0,1.0
2022-05-20,66.77,67.49,64.85,67.24,1427895,53.8960175199939,54.4771936861523,52.3462144102382,54.2753964062362,1768972.06022006,0.0,1.0
2022-05-23,67.5,68.1,66.41,68.0,1248481,54.485265577349,54.9695790491476,53.6054294369147,54.8888601371812,1546701.96808281,0.0,1.0
2022-05-24,65.77,67.32,64.46,67.16,1076296,53.0888284003295,54.3399715358094,52.0314106535691,54.210821276663,1333387.64581892,0.0,1.0
2022-05-25,67.48,67.68,65.12,65.27,928050,54.4691217949557,54.6305596188886,52.5641554725476,52.6852338404973,1149730.56176205,0.0,1.0
2022-05-26,69.94,70.19,67.795,68.11,901210,56.6808199828362,56.8834251443419,54.9424676971173,55.1977502006144,1112027.44454097,0.28,1.0
2022-05-27,70.45,71.33,69.76,70.48,1031941,57.0941345123079,57.8073046808079,56.5349442665521,57.1184471316885,1273339.96864998,0.0,1.0
2022-05-31,69.35,70.34,68.42,69.61,2234019,56.2026718016827,57.0049882412453,55.4489806008815,56.4133811696487,2756616.59283183,0.0,1.0
2022-06-01,68.45,69.8,68.13,69.78,972875,55.4732932202622,56.567361092393,55.2139586135349,56.5511526794726,1200456.83038115,0.0,1.0
2022-06-02,70.75,70.75,68.76,69.11,1648396,57.3372607061147,57.3372607061147,55.7245236205293,56.0081708466373,2034000.50096154,0.0,1.0
2022-06-03,70.85,71.055,69.27,69.71,1221570,57.418302770717,57.5844390031517,56.1378381500009,56.494423234251,1507328.33127452,0.0,1.0
2022-06-06,70.79,71.925,70.58,71.48,929218,57.3696775319556,58.2895049651915,57.1994891962908,57.9288677777114,1146587.27484323,0.0,1.0
2022-06-07,70.96,71.15,69.0,69.72,1078208,57.5074490417795,57.6614289645238,55.9190245755748,56.5025274407112,1330430.07392686,0.0,1.0
2022-06-08,69.05,70.51,68.71,70.51,959748,55.9595456078759,57.1427597510692,55.6840025882281,57.1427597510692,1184259.06929939,0.0,1.0
2022-06-09,69.09,70.15,68.41,68.57,854989,55.9919624337168,56.851008318501,55.4408763944213,55.5705436977849,1054994.09991083,0.0,1.0
2022-06-10,65.19,67.59,65.16,67.59,972667,52.8313219142278,54.7763314646826,52.8070092948471,54.7763314646826,1200200.17354371,0.0,1.0
2022-06-13,62.11,64.28,61.57,63.2,1582569,50.3352263244775,52.093839126347,49.8975991756252,51.2185848286424,1952774.78154898,0.0,1.0
2022-06-14,61.32,62.74,60.73,62.0,1208257,49.6949940141195,50.8457913314719,49.216845832966,50.246080053415,1490901.0597516,0.0,1.0
2022-06-15,62.12,63.03,60.6,62.01,1339503,50.3433305309377,51.0808133188185,49.111491148983,50.2541842598752,1652849.05631868,0.0,1.0
2022-06-16,58.31,60.26,57.77,60.11,1492596,47.2556278695908,48.8359481293353,46.8180007207385,48.7143850324319,1841754.65830613,0.0,1.0
2022-06-17,58.26,59.11,57.42,57.9,2983770,47.2151068372896,47.903964386409,46.5343534946305,46.9233554047214,3681754.67227173,0.0,1.0
2022-06-21,58.31,59.71,58.1,59.23,1425009,47.2556278695908,48.3902167740227,47.085439533926,48.0012148639318,1758357.2271922,0.0,1.0
2022-06-22,58.51,59.09,56.86,57.03,1062007,47.4177119987953,47.8877559734886,46.0805179328577,46.2182894426816,1310439.22093033,0.0,1.0
2022-06-23,61.34,61.54,58.63,58.63,1222495,49.7112024270399,49.8732865562445,47.5149624763181,47.5149624763181,1508469.71384484,0.0,1.0
2022-06-24,63.24,63.71,61.67,61.81,1923651,51.2510016544833,51.631899358114,49.9786412402275,50.0921001306707,2373645.10571196,0.0,1.0
2022-06-27,62.88,63.59,62.49,63.16,909950,50.9592502219151,51.5346488805913,50.6431861699662,51.1861680028015,1122811.96742164,0.0,1.0
2022-06-28,61.13,63.71,61.081,62.87,733761,49.5410140913751,51.631899358114,49.50130347972,50.9511460154549,905407.585062112,0.0,1.0
2022-06-29,60.56,61.12,59.48,61.12,957526,49.0790743231421,49.5329098849149,48.2038200254375,49.5329098849149,1181517.28327641,0.0,1.0
2022-06-30,59.88,60.52,58.63,59.64,1185323,48.5279882838466,49.0466574973012,47.5149624763181,48.3334873288011,1462602.17557022,0.0,1.0
2022-07-01,61.71,62.135,60.155,60.18,919264,50.0110580660684,50.3554868406281,48.7508539615029,48.7711144776535,1134304.76445946,0.0,1.0
2022-07-05,62.96,62.98,60.65,60.65,926594,51.0240838735969,51.0402922865174,49.1520121812842,49.1520121812842,1143349.45012483,0.0,1.0
2022-07-06,61.97,63.67,61.19,63.39,1104174,50.2217674340343,51.5994825322731,49.5896393301365,51.3725647513867,1362470.2250847,0.0,1.0
2022-07-07,62.72,63.045,61.53,62.24,1027658,50.8295829185514,51.0929696285088,49.8651823497843,50.4405810084605,1268055.05886761,0.0,1.0
2022-07-08,61.84,63.42,61.55,62.81,1538163,50.1164127500514,51.3968773707674,49.8813907627047,50.9025207766935,1897981.01461088,0.0,1.0
2022-07-11,61.69,62.58,61.3294,61.5,752089,49.9948496531479,50.7161240281082,49.7026119681921,49.8408697304036,928023.001006838,0.0,1.0
2022-07-12,62.47,63.4425,61.53,61.65,856975,50.6269777570457,51.4151118353029,49.8651823497843,49.962432827307,1057444.67913749,0.0,1.0
2022-07-13,62.72,62.91,60.34,61.21,1207813,50.8295829185514,50.9835628412958,48.9007817810171,49.605847743057,1490353.19611784,0.0,1.0
2022-07-14,61.76,61.82,60.5,61.28,989258,50.0515790983695,50.1002043371309,49.0304490843808,49.6625771882786,1220672.25811044,0.0,1.0
2022-07-15,62.89,63.04,61.14,62.93,850051,50.9673544283753,51.0889175252787,49.5491182978354,50.9997712542162,1048900.96787596,0.0,1.0
2022-07-18,63.12,64.12,62.49,63.38,808826,51.1537511769606,51.9641718229834,50.6431861699662,51.3644605449265,998032.323052665,0.0,1.0
2022-07-19,65.41,65.6508,63.6,64.0,887009,53.0096144563528,53.2047637479151,51.5427530870515,51.8669213454606,1094504.44575054,0.0,1.0
2022-07-20,66.08,66.12,64.79,65.53,817093,53.5525962891881,53.585013115029,52.5071536558187,53.1068649338756,1008233.19841359,0.0,1.0
2022-07-21,67.72,67.81,65.035,65.64,1057571,54.8816861486655,54.9546240068076,52.7057067140943,53.1960112049381,1304965.52030119,0.0,1.0
2022-07-22,68.41,69.53,67.7,68.38,1151938,55.4408763944213,56.3485475179669,54.8654777357451,55.4165637750406,1421407.51923484,0.0,1.0
2022-07-25,67.3,68.575,66.67,68.16,1277763,54.541309477336,55.5745958010151,54.0307444703416,55.2382712329156,1576666.39697629,0.0,1.0
2022-07-26,66.35,67.1,65.65,66.59,1263992,53.7714098636143,54.3792253481314,53.2041154113983,53.9659108186598,1559673.98684017,0.0,1.0
2022-07-27,66.96,67.3525,65.285,66.6,2068791,54.2657664576882,54.5838565612522,52.9083118756,53.97401502512,2552737.28544885,0.0,1.0
2022-07-28,69.38,69.74,67.26,67.62,1891042,56.2269844210634,56.5187358536316,54.5088926514951,54.8006440840633,2333407.97680856,0.0,1.0
2022-07-29,69.68,70.11,68.75,69.38,1296187,56.4701106148703,56.8185914926601,55.7164194140691,56.2269844210634,1599400.26992291,0.0,1.0
2022-08-01,69.6,70.24,68.1,68.94,1251067,56.4052769631884,56.923946176643,55.1896459941542,55.8703993368134,1543725.47903323,0.0,1.0
2022-08-02,67.63,69.5,67.52,68.83,1258389,54.8087482905235,56.3242348985862,54.719602019461,55.7812530657509,1552760.29328177,0.0,1.0
2022-08-03,66.73,68.17,66.32,67.89,994694,54.079369709103,55.2463754393758,53.7470972442336,55.0194576584894,1227379.88584263,0.0,1.0
2022-08-04,67.83,68.46,66.28,66.42,788967,54.9708324197281,55.4813974267224,53.7146804183927,53.8281393088359,973527.764713167,0.0,1.0
2022-08-05,67.24,67.28,65.92,66.73,936331,54.4926842385746,54.5251010644155,53.4229289858245,54.079369709103,1155364.19832724,0.0,1.0
2022-08-08,68.08,68.88,67.66,68.0,1037203,55.1734375812338,55.821774098052,54.8330609099042,55.1086039295519,1279832.89306624,0.0,1.0
2022-08-09,64.85,67.54,64.55,67.54,1308155,52.55577889458,54.7358104323814,52.3126527007732,54.7358104323814,1614167.90949223,0.0,1.0
2022-08-10,67.88,68.3,66.13,67.03,1216618,55.0113534520292,55.3517301233588,53.5931173214893,54.3224959029098,1501217.92426021,0.0,1.0
2022-08-11,69.06,70.24,68.38,68.65,1041130,55.9676498143361,56.923946176643,55.4165637750406,55.6353773494668,1284678.52479992,0.0,1.0
2022-08-12,69.49,70.17,68.7,69.37,743530,56.3161306921259,56.8672167314215,55.6758983817679,56.2188802146032,917461.818931821,0.0,1.0
2022-08-15,69.0,69.57,68.2,69.07,838703,55.9190245755748,56.3809643438078,55.2706880587565,55.9757540207964,1034898.36311053,0.0,1.0
2022-08-16,70.05,70.56,67.75,68.17,883557,56.7699662538987,57.1832807833704,54.9059987680462,55.2463754393758,1090244.9293908,0.0,1.0
2022-08-17,68.3,69.02,67.87,69.02,1178421,55.3517301233588,55.9352329884952,55.003249245569,55.9352329884952,1454085.61070495,0.0,1.0
2022-08-18,69.2,69.29,68.29,69.15,814416,56.0811087047793,56.1540465629214,55.3436259168986,56.0405876724782,1004929.97555872,0.0,1.0
2022-08-19,67.61,68.85,67.09,68.85,1467233,54.792539877603,55.7974614786713,54.3711211416712,55.7974614786713,1810458.56519144,0.0,1.0
2022-08-22,65.6,66.7154,65.47,66.57,1008899,53.1635943790972,54.067537567671,53.0582396951142,53.9497024057393,1244907.82034147,0.0,1.0
2022-08-23,65.11,66.25,64.73,65.75,564380,52.766488262546,53.690367799012,52.4585284170573,53.2851574760006,696403.778420159,0.0,1.0
2022-08-24,65.68,66.07,64.25,64.92,890483,53.228428030779,53.5444920827279,52.0695265069663,52.6125083398016,1098791.10850654,0.0,1.0
2022-08-25,67.07,67.16,65.32,65.79,729776,54.5818305096371,54.6550728645777,53.1576736080139,53.5401614615927,896746.698727115,0.28,1.0
2022-08-26,62.94,67.4173,62.87,67.3,1159993,51.2208202218064,54.8644646193135,51.1638539457415,54.7690054167076,1425396.13976969,0.0,1.0
2022-08-29,62.35,63.13,62.07,62.38,817594,50.7406758949735,51.3754429711255,50.5128107907138,50.765090013287,1004657.21043046,0.0,1.0
2022-08-30,62.26,63.51,62.08,63.11,1340614,50.6674335400329,51.6846884697637,50.5209488301516,51.3591668922498,1647342.7171726,0.0,1.0
2022-08-31,61.43,62.57,61.42,62.57,1113170,49.9919762666916,50.9197127626061,49.9838382272538,50.9197127626061,1367860.16890397,0.0,1.0
2022-09-01,61.26,61.42,59.83,60.94,1121283,49.8536295962482,49.9838382272538,48.6898899566362,49.5932123342371,1377829.40051308,0.0,1.0
2022-09-02,60.56,62.24,60.1,62.24,971903,49.283966835599,50.6511574611572,48.909617021458,50.6511574611572,1194271.67614854,0.0,1.0
2022-09-06,59.84,60.95,59.18,60.75,922094,48.698027996074,49.601350373675,48.1609173931761,49.438589584918,1133066.51687104,0.0,1.0
2022-09-07,62.36,62.36,59.905,60.18,1116779,50.7488139344113,50.7488139344113,48.75092525242,48.9747213369608,1372294.89796564,0.0,1.0
2022-09-08,63.11,63.11,61.02,61.6,1041586,51.3591668922498,51.3591668922498,49.6583166497399,50.130322937135,1279897.95079638,0.0,1.0
2022-09-09,64.69,64.93,63.27,63.27,940839,52.6449771234296,52.8402900699379,51.4893755232554,51.4893755232554,1156100.32021294,0.0,1.0
2022-09-12,64.85,66.22,64.41,65.2,1460619,52.7751857544351,53.8900971574201,52.4171120191699,53.0600171347598,1794804.52405684,0.0,1.0
2022-09-13,61.12,62.64,60.8,62.52,2160086,49.7396970441184,50.9766790386711,49.4792797821073,50.8790225654169,2654307.60872742,0.0,1.0
2022-09-14,59.87,61.41,58.97,61.1,1445662,48.7224421143875,49.9757001878159,47.9900185649813,49.7234209652427,1776425.40447376,0.0,1.0
2022-09-15,60.12,61.9,59.85,60.0,1820258,48.9258931003337,50.3744641202704,48.7061660355119,48.8282366270795,2236727.91696578,0.0,1.0
2022-09-16,59.98,60.41,59.04,59.27,1739122,48.8119605482039,49.1618962440313,48.0469848410463,48.2341597481168,2137028.22809149,0.0,1.0
2022-09-19,60.35,61.0,59.33,59.8,1382849,49.1130680074042,49.6420405708642,48.2829879847438,48.6654758383226,1699240.96652684,0.0,1.0
2022-09-20,58.74,59.735,58.09,59.52,947494,47.8028436579109,48.6125785819766,47.2738710944509,48.4376107340629,1164277.96551784,0.0,1.0
2022-09-21,57.3,59.85,57.265,59.09,1379831,46.630965978861,48.7061660355119,46.6024828408285,48.0876750382355,1695532.45660495,0.0,1.0
2022-09-22,55.64,57.09,55.58,56.9,1098288,45.2800514321784,46.4600671506662,45.2312231955514,46.3054444013471,1349573.2091102,0.0,1.0
2022-09-23,55.61,55.85,54.63,55.06,1254043,45.2556373138649,45.4509502603732,44.4581094489559,44.8080451447833,1540964.51556621,0.0,1.0
2022-09-26,53.91,56.005,53.65,55.52,1256275,43.872170609431,45.5770898716598,43.660581584047,45.1823949589243,1543707.19089612,0.0,1.0
2022-09-27,54.13,55.01,53.51,54.77,1245807,44.0512074770636,44.7673549475941,43.5466490319171,44.5720420010858,1530844.14190263,0.0,1.0
2022-09-28,56.48,56.74,54.56,54.8,1722494,45.9636467449576,46.1752357703416,44.401143172891,44.5964561193993,2116595.78840255,0.0,1.0
2022-09-29,54.53,55.81,54.305,55.44,1403852,44.3767290545775,45.4183981026218,44.1936231672259,45.1172906434215,1725049.39392561,0.0,1.0
2022-09-30,53.69,55.01,53.415,54.41,1570959,43.6931337417983,44.7673549475941,43.4693376572576,44.2790725813233,1930390.0060918,0.0,1.0
2022-10-03,55.81,56.195,54.44,54.53,1448461,45.4183981026218,45.7317126209789,44.3034866996368,44.3767290545775,1779864.80781086,0.0,1.0
2022-10-04,58.96,59.09,57.15,57.18,1279116,47.9818805255435,48.0876750382355,46.5088953872933,46.5333095056068,1571774.14753162,0.0,1.0
2022-10-05,58.17,58.76,56.795,57.76,1141123,47.3389754099536,47.8191197367866,46.2199949872497,47.0053157930019,1402208.73677893,0.0,1.0
2022-10-06,58.89,59.34,57.83,57.83,1414619,47.9249142494786,48.2911260241817,47.0622820690668,47.0622820690668,1738279.85327916,0.0,1.0
2022-10-07,56.76,57.89,56.51,57.83,1093781,46.1915118492172,47.1111103056939,45.9880608632711,47.0622820690668,1344035.02017118,0.0,1.0
2022-10-10,57.02,57.53,56.15,57.18,991226,46.4031008746013,46.8181408859314,45.6950914435086,46.5333095056068,1218015.72426674,0.0,1.0
2022-10-11,57.32,58.15,56.3,57.04,1035722,46.6472420577367,47.3226993310779,45.8171620350763,46.419376953477,1272692.28406942,0.0,1.0
2022-10-12,57.0,57.5,56.27,57.5,948308,46.3868247957256,46.7937267676179,45.7927479167628,46.7937267676179,1165278.20643117,0.0,1.0
2022-10-13,57.31,58.45,53.51,55.35,1738949,46.6391040182988,47.5668405142133,43.5466490319171,45.0440482884809,2136815.64617748,0.0,1.0
2022-10-14,55.49,57.69,55.42,57.05,1564397,45.1579808406107,46.948349516937,45.1010145645458,46.4275149929148,1922326.63892565,0.0,1.0
2022-10-17,55.87,57.97,55.46,56.86,1295063,45.4672263392489,47.1762146211967,45.1335667222972,46.2728922435957,1591369.77633361,0.0,1.0
2022-10-18,57.72,58.17,56.84,57.37,1164170,46.9727636352505,47.3389754099536,46.25661616472,46.6879322549259,1430528.82563574,0.0,1.0
2022-10-19,55.01,57.3,54.41,56.98,1224139,44.7673549475941,46.630965978861,44.2790725813233,46.3705487168499,1504218.56437196,0.0,1.0
2022-10-20,53.44,56.4,53.43,54.83,1737439,43.4896827558522,45.8985424294548,43.4815447164143,44.6208702377129,2134960.16241934,0.0,1.0
2022-10-21,55.12,55.14,52.95,53.71,3409533,44.8568733814104,44.8731494602861,43.0909188233977,43.709409820674,4189624.57240463,0.0,1.0
2022-10-24,55.66,56.235,54.735,55.67,1417760,45.2963275110541,45.7642647787303,44.5435588630533,45.304465550492,1742139.50525552,0.0,1.0
2022-10-25,58.83,59.05,56.0275,56.05,1779514,47.8760860128515,48.0551228804841,45.595400460395,45.6137110491301,2186661.80422305,0.0,1.0
2022-10-26,58.61,59.085,57.055,58.12,1924175,47.6970491452189,48.0836060185166,46.4315840126337,47.2982852127644,2364420.83464412,0.0,1.0
2022-10-27,59.21,61.4,58.67,59.31,2311782,48.1853315114897,49.9675621483781,47.745877381846,48.2667119058681,2840711.22738589,0.0,1.0
2022-10-28,61.37,61.595,58.69,58.79,1377159,49.9431480300645,50.1262539174161,47.7621534607216,47.8435338551001,1692249.11051108,0.0,1.0
2022-10-31,60.32,61.02,59.85,60.8,1340560,49.0886538890906,49.6583166497399,48.7061660355119,49.4792797821073,1647276.3621243,0.0,1.0
2022-11-01,60.04,62.0,59.69,61.57,1476200,48.8607887848309,50.4558445146489,48.5759574045063,50.1059088188215,1813950.41308699,0.0,1.0
2022-11-02,57.64,60.55,57.62,59.84,1831908,46.9076593197478,49.2758287961611,46.8913832408721,48.698027996074,2251043.40423882,0.0,1.0
2022-11-03,55.5,56.8,55.02,56.37,1227828,45.1661188800486,46.2240640069686,44.775492987032,45.8741283111412,1508751.59720889,0.0,1.0
2022-11-04,57.46,58.15,56.08,56.85,990031,46.7611746098665,47.3226993310779,45.6381251674437,46.2647542041579,1216547.31162371,0.0,1.0
2022-11-07,58.47,58.76,57.125,58.17,1083705,47.583116593089,47.8191197367866,46.4885502886987,47.3389754099536,1331653.65967649,0.0,1.0
2022-11-08,58.25,59.63,57.39,58.97,1003273,47.4040797254564,48.5271291678792,46.7042083338016,47.9900185649813,1232819.04402453,0.0,1.0
2022-11-09,58.12,59.31,57.34,57.62,1178474,47.2982852127644,48.2667119058681,46.6635181366124,46.8913832408721,1448105.54065321,0.0,1.0
2022-11-10,65.69,65.73,61.18,61.54,2522302,53.4587810672143,53.4913332249657,49.7885252807454,50.0814947005079,3099397.6119971,0.0,1.0
2022-11-11,67.25,68.4,65.48,65.65,1375648,54.7283152195183,55.6641897548707,53.2878822390195,53.4262289094629,1690392.39795576,0.0,1.0
2022-11-14,65.44,66.96,65.14,66.47,1348114,53.2553300812681,54.4923120758208,53.0111888981327,54.0935481433663,1656558.69610374,0.0,1.0
2022-11-15,67.32,68.84,66.13,68.15,1296014,54.7852814955832,56.0222634901359,53.8168548024795,55.4607387689245,1592538.36246208,0.0,1.0
2022-11-16,65.72,67.08,65.0763,66.93,1412641,53.4831951855278,54.5899685490749,52.9593495869136,54.4678979575072,1735849.29243572,0.0,1.0
2022-11-17,63.93,64.62,62.75,64.1,687961,52.0264861261533,52.5880108473647,51.0661974724874,52.1648327965966,845364.544193019,0.0,1.0
2022-11-18,64.41,65.35,63.57,65.12,1033393,52.4171120191699,53.1820877263275,51.7335167063908,52.994912819257,1269830.415412,0.0,1.0
2022-11-21,63.98,64.59,63.495,64.14,705703,52.0671763233425,52.5635967290511,51.6724814106069,52.197384954348,867165.86395253,0.0,1.0
2022-11-22,64.93,65.38,64.06,64.67,915873,52.8402900699379,53.206501844641,52.1322806388453,52.6287010445539,1125422.16954696,0.0,1.0
2022-11-23,66.21,66.79,64.37,64.79,1081670,54.109824222242,54.583826609327,52.6060925114895,52.9493356193786,1323555.78177172,0.28,1.0
2022-11-25,66.94,67.18,65.95,66.1,549302,54.7064134335732,54.902552352367,53.8973403935487,54.0199272177948,672138.302845387,0.0,1.0
2022-11-28,64.89,66.51,64.48,66.23,1102667,53.031060168876,54.3549978707343,52.6959895159366,54.1261691321415,1349248.18402922,0.0,1.0
2022-11-29,65.74,65.75,64.43,64.43,1013811,53.7257188396041,53.7338912945539,52.6551272411879,52.6551272411879,1240521.98052435,0.0,1.0
2022-11-30,65.34,65.4,62.86,64.74,2844565,53.3988206416144,53.4478553713129,51.3720518140784,52.9084733446299,3480673.82138312,0.0,1.0
2022-12-01,65.56,66.6,64.9675,66.21,1641427,53.5786146505088,54.4285499652819,53.0943966947365,54.109824222242,2008487.05816581,0.0,1.0
2022-12-02,63.58,64.61,62.91,64.29,1753798,51.9604685704598,52.8022314302833,51.4129140888271,52.5407128718915,2145986.74545812,0.0,1.0
2022-12-05,61.47,62.93,61.34,62.54,1503130,50.2360805760643,51.4292589987266,50.1298386617176,51.1105332556867,1839263.7331668,0.0,1.0
2022-12-06,60.81,62.42,59.285,61.64,1703019,49.6966985493813,51.0124637962898,48.4503991695456,50.3750123102099,2083852.41701914,0.0,1.0
2022-12-07,59.84,60.86,59.6,60.66,1702750,48.9039704192563,49.73756082413,48.7078315004625,49.5741117251352,2083523.26255864,0.0,1.0
2022-12-08,60.77,60.905,59.1,59.78,1723155,49.6640087295823,49.7743368714038,48.2992087529754,48.8549356895579,2108491.28027851,0.0,1.0
2022-12-09,60.33,60.61,59.4675,60.34,2052809,49.3044207117937,49.5332494503864,48.5995464723784,49.3125931667434,2511863.34170591,0.0,1.0
2022-12-12,61.91,62.31,59.97,60.55,1778141,50.5956685938529,50.9225667918426,49.010212333603,49.484214720688,2175773.38870021,0.0,1.0
2022-12-13,63.22,65.49,62.67,64.73,2687441,51.6662601922691,53.5214074658606,51.2167751700333,52.9003008896802,3288413.35501621,0.0,1.0
2022-12-14,61.9,64.02,61.17,63.05,2258487,50.5874961389032,52.3200565882485,49.990906927572,51.5273284581235,2763535.57638307,0.0,1.0
2022-12-15,57.62,57.69,49.51,51.05,3469320,55.0949319418839,55.1618643479223,47.3403346137222,48.8128475465667,3628323.17518541,0.0,1.17
2022-12-16,57.13,59.1,55.7,57.51,28490415,54.6264050996152,56.5100742409812,53.2590716619738,54.9897524466807,29796165.5353642,0.0,1.0
2022-12-19,55.15,56.61,55.1,56.15,2534025,52.7331741859579,54.1291929404729,52.685365324502,53.6893514150778,2650162.46238433,0.0,1.0
2022-12-20,55.33,56.17,54.65,55.0,2532683,52.9052860871995,53.7084749596602,52.255085571398,52.58974760159,2648758.95688437,0.0,1.0
2022-12-21,56.44,56.75,55.7134,55.81,1388889,53.9666428115225,54.2630577525496,53.271884436844,53.364251157177,1452543.48012293,0.0,1.0
2022-12-22,56.5,56.54,54.975,55.46,966128,54.0240134452697,54.0622605344345,52.565843170862,53.0295891269851,1010406.82686968,0.0,1.0
2022-12-23,56.83,57.05,56.18,56.55,898836,54.3395519308792,54.5499109212856,53.7180367319514,54.0718223067257,940030.752277377,0.0,1.0
2022-12-27,56.76,57.35,56.03,56.59,766219,54.2726195248408,54.8367640900215,53.5746101475834,54.1100693958905,801335.753106485,0.0,1.0
2022-12-28,55.82,57.24,55.8,56.85,847677,53.3738129294682,54.7315845948184,53.3546893848858,54.3586754754616,886527.072789953,0.0,1.0
2022-12-29,57.61,58.07,55.76,56.23,942730,55.0853701695927,55.5252116949878,53.316442295721,53.7658455934073,985936.467936811,0.0,1.0
2022-12-30,57.11,57.4,56.61,56.94,988346,54.6072815550328,54.8845729514775,54.1291929404729,54.4447314260824,1033643.10496057,0.0,1.0
2023-01-03,57.98,58.79,57.02,58.17,1140058,55.439155744367,56.2136592999541,54.521225604412,55.6208294178998,1192308.25131597,0.0,1.0
2023-01-04,60.43,60.74,58.57,58.68,1343001,57.7817899557106,58.0782048967377,56.0033003095477,56.1084798047509,1404552.37700678,0.0,1.0
2023-01-05,59.3,59.73,58.42,59.73,1211924,56.7013096868052,57.1124658953267,55.8598737251797,57.1124658953267,1267467.9579178,0.0,1.0
2023-01-06,60.87,61.6,59.525,60.14,1129374,58.2025079365233,58.9005173137808,56.9164495633571,57.5044985592658,1181134.59053989,0.0,1.0
2023-01-09,61.18,62.43,60.7,61.81,1069594,58.4989228775504,59.6941444139502,58.0399578075729,59.1013145318959,1118614.80008741,0.0,1.0
2023-01-10,61.29,61.4,60.34,60.84,950981,58.6041023727536,58.7092818679568,57.6957340050898,58.1738226196497,994565.621349715,0.0,1.0
2023-01-11,61.97,62.11,59.98,60.29,1390191,59.2543028885551,59.3881677006319,57.3515102026067,57.6479251436338,1453905.152374,0.0,1.0
2023-01-12,62.67,63.19,60.98,63.0,1180651,59.923626948939,60.4208391080813,58.3076874317265,60.2391654345485,1234761.67811151,0.0,1.0
2023-01-13,63.31,63.51,60.94,60.94,1372303,60.5355803755756,60.7268158213996,58.2694403425617,58.2694403425617,1435197.32347447,0.0,1.0
2023-01-17,62.47,63.425,62.14,63.03,957871,59.732391503115,60.6455407569244,59.4168530175055,60.2678507514221,1001771.39846945,0.0,1.0
2023-01-18,61.71,63.95,61.69,63.15,1127456,59.0056968089839,61.1475338022123,58.9865732644015,60.3825920189165,1179128.68625605,0.0,1.0
2023-01-19,59.86,61.75,59.3036,61.58,963538,57.2367689351123,59.0439438981487,56.70475192483,58.8813937691984,1007698.12400464,0.0,1.0
2023-01-20,61.99,62.01,59.535,60.58,715304,59.2734264331375,59.2925499777199,56.9260113356483,57.9252165400785,748087.256437233,0.0,1.0
2023-01-23,63.07,63.08,61.36,61.57,1036101,60.3060978405869,60.3156596128781,58.671034778792,58.8718319969072,1083586.77496823,0.0,1.0
2023-01-24,62.85,63.665,62.46,62.7,799415,60.0957388501805,60.8750232919132,59.7228297308238,59.9523122658126,836053.166352727,0.0,1.0
2023-01-25,62.73,62.76,61.48,61.48,493065,59.9809975826862,60.0096828995597,58.7857760462864,58.7857760462864,515662.771486283,0.0,1.0
2023-01-26,62.77,63.37,62.015,63.12,820498,60.0192446718509,60.5929510093228,59.2973308638655,60.3539067020429,858102.426006617,0.0,1.0
2023-01-27,63.06,63.385,62.56,62.84,813312,60.2965360682957,60.6072936677596,59.8184474537358,60.0861770778893,850587.082845166,0.0,1.0
2023-01-30,61.27,62.6,61.23,61.45,1140139,58.5849788281712,59.8566945429006,58.5467317390064,58.7570907294128,1192392.96364496,0.0,1.0
2023-01-31,64.51,64.53,61.55,61.72,1133761,61.6829930505194,61.7021165951018,58.8527084523248,59.0152585812751,1185722.6521109,0.0,1.0
2023-02-01,66.1,66.69,63.705,64.08,927352,63.2033148448199,63.7674594100006,60.913270381078,61.2718368419979,969853.675404557,0.0,1.0
2023-02-02,67.15,67.71,66.0,66.0,1558919,64.2073009353958,64.7427601837028,63.107697121908,63.107697121908,1630366.16280333,0.0,1.0
2023-02-03,66.23,66.79,65.65,66.5,1076971,63.3276178846055,63.8630771329126,62.773035091716,63.5857857364679,1126329.89701227,0.0,1.0
2023-02-06,64.38,65.5275,63.92,65.29,683412,61.5586900107338,62.6559033811488,61.1188484853387,62.4288112892329,714733.607104508,0.0,1.0
2023-02-07,65.27,65.34,63.3783,63.53,754469,62.4096877446505,62.4766201506889,60.6008872803245,60.745939365982,789047.236247725,0.0,1.0
2023-02-08,63.67,64.8,62.96,64.65,795871,60.8798041780588,61.9602844469642,60.2009183453837,61.8168578625962,832346.74050188,0.0,1.0
2023-02-09,63.23,65.24,62.88,63.56,965859,60.4590861972461,62.3810024277769,60.1244241670541,60.7746246828556,1010125.49827096,0.0,1.0
2023-02-10,63.43,63.58,62.71,62.95,631110,60.65032164307,60.793748227438,59.9618740381038,60.1913565730925,660034.542530312,0.0,1.0
2023-02-13,64.89,64.9,63.08,63.5,825776,62.046340397585,62.0559021698762,60.3156596128781,60.7172540491084,863622.323196448,0.0,1.0
2023-02-14,65.03,65.2,63.67,63.97,1113465,62.1802052096617,62.3427553386121,60.8798041780588,61.1666573467947,1164496.46162874,0.0,1.0
2023-02-15,64.77,65.57,63.59,64.24,1078834,61.9315991300906,62.6965409133864,60.8033099997292,61.4248251986571,1128278.28057889,0.0,1.0
2023-02-16,64.49,65.01,62.94,63.37,978886,61.663869505937,62.1610816650793,60.1817948008013,60.5929510093228,1023749.54160024,0.0,1.0
2023-02-17,64.35,65.63,62.5,63.39,1760123,61.5300046938603,62.7539115471336,59.7610768199886,60.6120745539052,1840791.58799905,0.0,1.0
2023-02-21,60.91,63.85,60.85,63.85,1107897,58.2407550256881,61.0519160793004,58.1833843919409,61.0519160793004,1158673.27338452,0.0,1.0
2023-02-22,62.08,62.61,60.84,60.84,1276913,59.3594823837583,59.8662563151918,58.1738226196497,58.1738226196497,1335435.48320579,0.0,1.0
2023-02-23,62.05,62.465,61.04,62.07,947311,59.5507178295822,59.9490022437527,58.5813991348541,59.5699122591808,987068.665036315,0.23,1.0
2023-02-24,61.46,62.02,60.235,60.77,897735,58.9844821564242,59.5219261851844,57.8088233435114,58.3222743352734,935412.011479204,0.0,1.0
2023-02-27,61.18,62.52,61.16,62.28,871987,58.7157601420442,60.0017869251488,58.6965657124456,59.7714537699659,908583.394491377,0.0,1.0
2023-02-28,61.95,62.27,60.87,60.87,2365658,59.4547456815894,59.7618565551666,58.4182464832662,58.4182464832662,2464942.22487913,0.0,1.0
2023-03-01,60.69,61.76,60.49,61.39,1101902,58.2454966168791,59.2723986004029,58.0535523208933,58.9173016528292,1148147.68976698,0.0,1.0
2023-03-02,61.45,61.63,59.93,60.46,870121,58.9748849416249,59.1476348080121,57.5161082921332,58.0247606764954,906639.080397107,0.0,1.0
2023-03-03,62.56,62.82,61.43,61.84,867327,60.0401757843459,60.2897033691274,58.9556905120264,59.3491763187972,903727.819100541,0.0,1.0
2023-03-06,60.8,62.785,60.39,62.59,1188077,58.3510659796712,60.2561131173299,57.9575801729004,60.0689674287438,1237939.36558358,0.0,1.0
2023-03-07,60.24,61.12,59.69,60.66,1317818,57.8136219509111,58.6581768532484,57.2857751369502,58.2167049724812,1373125.46145968,0.0,1.0
2023-03-08,60.74,60.93,59.74,60.42,1310337,58.2934826908755,58.475829772062,57.3337612109467,57.9863718172983,1365330.49161014,0.0,1.0
2023-03-09,59.29,61.35,59.0,59.12,1627067,56.9018865449787,58.8789127936321,56.6235673157994,56.7387338933908,1695353.32284186,0.0,1.0
2023-03-10,57.08,59.53,56.3,59.5,1528434,54.7809020743361,57.1322197001616,54.0323193199916,57.1034280557638,1592580.79762202,0.0,1.0
2023-03-13,56.94,57.9786,55.89,55.98,1215805,54.646541067146,55.6433077962001,53.6388335132208,53.7252084464144,1266831.08112803,0.0,1.0
2023-03-14,57.54,58.49,56.9,58.49,1193493,55.2223739551033,56.1341093610357,54.6081522079489,56.1341093610357,1243582.66951422,0.0,1.0
2023-03-15,56.22,57.51,55.77,56.11,1901046,53.9555416015973,55.1935823107055,53.5236669356293,53.8499722388051,1980830.938723,0.0,1.0
2023-03-16,57.35,57.59,55.77,55.77,1905913,55.0400268739169,55.2703600290998,53.5236669356293,53.5236669356293,1985902.20169021,0.0,1.0
2023-03-17,56.96,57.48,56.08,56.76,2623138,54.6657354967446,55.1647906663076,53.8211805944073,54.4737912007589,2733228.3947574,0.0,1.0
2023-03-20,57.95,58.27,57.22,57.22,1801698,55.6158597618741,55.9229706354514,54.9152630815261,54.9152630815261,1877313.40569106,0.0,1.0
2023-03-21,58.62,59.24,58.12,58.85,1397017,56.2588731534264,56.8539004709823,55.779012413462,56.4796090938101,1455648.36175558,0.0,1.0
2023-03-22,57.02,58.9,56.95,58.31,961622,54.7233187855404,56.5275951678065,54.6561382819453,55.9613594946485,1001980.28293723,0.0,1.0
2023-03-23,56.99,58.83,56.41,57.41,1507957,54.6945271411425,56.4604146642115,54.1378886827838,55.0976101627126,1571244.39906447,0.0,1.0
2023-03-24,57.03,57.06,55.6034,56.4,646070,54.7329160003396,54.7617076447375,53.3637773370732,54.1282914679845,673184.891149804,0.0,1.0
2023-03-27,56.66,57.76,56.41,57.69,822373,54.377819052766,55.4335126806877,54.1378886827838,55.3663321770926,856887.146113482,0.0,1.0
2023-03-28,57.1,57.52,56.36,56.46,794764,54.8000965039347,55.2031795255048,54.0899026087873,54.1858747567802,828119.424876224,0.0,1.0
2023-03-29,57.68,57.71,56.86,57.71,640260,55.3567349622934,55.3855266066912,54.5697633487517,55.3855266066912,667131.051445777,0.0,1.0
2023-03-30,57.34,58.55,57.17,58.19,612737,55.0304296591176,56.1916926498314,54.8672770075297,55.846192917057,638452.939539767,0.0,1.0
2023-03-31,58.73,59.09,57.75,58.02,1301535,56.3644425162186,56.709942248993,55.4239154658884,55.6830402654692,1356159.08075388,0.0,1.0
2023-04-03,58.49,59.1,58.0,58.84,855742,56.1341093610357,56.7195394637923,55.6638458358706,56.4700118790108,891656.608606367,0.0,1.0
2023-04-04,56.18,58.17,56.0,58.11,904065,53.9171527424002,55.8269984874585,53.744402876013,55.7694151986627,942007.675046585,0.0,1.0
2023-04-05,55.09,56.395,54.91,56.29,1508979,52.8710563292778,54.1234928605848,52.6983064628906,54.0227221051923,1572309.29134976,0.0,1.0
2023-04-06,55.5,55.62,54.21,55.22,1292817,53.2645421360486,53.37970871364,52.0265014269404,52.9958201216685,1347075.19529094,0.0,1.0
2023-04-10,56.79,56.9,55.09,55.09,1108576,54.5025828451567,54.6081522079489,52.8710563292778,52.8710563292778,1155101.79065935,0.0,1.0
2023-04-11,58.64,59.14,57.315,57.51,1325749,56.278067583025,56.7579283229894,55.0064366221193,55.1935823107055,1381389.31734481,0.0,1.0
2023-04-12,58.24,59.67,58.03,59.44,890334,55.8941789910535,57.2665807073517,55.6926374802684,57.045844766968,927700.399147104,0.0,1.0
2023-04-13,58.97,59.38,57.79,58.36,739066,56.5947756714015,56.9882614781723,55.4623043250855,56.0093455686449,770083.837297075,0.0,1.0
2023-04-14,58.68,59.51,58.16,58.74,612191,56.3164564422222,57.1130252705631,55.8174012726592,56.3740397310179,637884.024483244,0.0,1.0
2023-04-17,58.96,59.195,58.51,58.79,573054,56.5851784566022,56.8107130043855,56.1533037906343,56.4220258050143,597104.484982989,0.0,1.0
2023-04-18,59.58,59.8,59.14,59.3,984576,57.1802057741581,57.3913444997424,56.7579283229894,56.911483759778,1025897.63862849,0.0,1.0
2023-04-19,60.51,60.545,58.87,59.05,746664,58.0727467504919,58.1063370022894,56.4988035234086,56.6715533897958,778000.717515868,0.0,1.0
2023-04-20,60.86,61.44,60.44,60.66,997127,58.408649268467,58.9652877268257,58.0055662468969,58.2167049724812,1038975.39114574,0.0,1.0
2023-04-21,60.58,61.04,59.9,60.94,641745,58.1399272540869,58.5813991348541,57.4873166477353,58.4854269868613,668678.375363244,0.0,1.0
2023-04-24,61.23,61.27,60.32,60.52,806007,58.7637462160406,58.8021350752378,57.8903996693054,58.0823439652912,839834.281983346,0.0,1.0
2023-04-25,60.03,61.185,59.91,61.08,937702,57.612080440126,58.7205587494438,57.4969138625346,58.6197879940513,977056.385222892,0.0,1.0
2023-04-26,59.62,61.58,59.43,59.97,1826563,57.2185946333552,59.0996487340157,57.0362475521688,57.5544971513303,1903221.96408015,0.0,1.0
2023-04-27,63.15,63.25,60.14,62.95,1920725,60.6064114575039,60.7023836054968,57.7176498029182,60.4144671615182,2001335.84604409,0.0,1.0
2023-04-28,64.69,65.49,63.99,64.58,1458816,62.0843825365943,62.8521597205373,61.4125775006441,61.9788131738021,1520041.00200844,0.0,1.0
2023-05-01,64.21,65.33,63.71,64.47,1070188,61.6237162262284,62.6986042837487,61.143855486264,61.8732438110099,1115102.68591612,0.0,1.0
2023-05-02,63.11,64.4,62.65,64.04,1147591,60.5680225983068,61.8060633074149,60.1265507175395,61.4605635746406,1195754.20994551,0.0,1.0
2023-05-03,63.22,64.64,63.04,63.31,780514,60.6735919610989,62.0363964625978,60.5008420947117,60.7599668942925,813271.367082357,0.0,1.0
2023-05-04,62.4,63.52,62.276,63.33,895822,59.8866203475573,60.9615084050776,59.7676148840461,60.7791613238911,933418.724843438,0.0,1.0
2023-05-05,63.85,64.06,62.633,63.4,780492,61.2782164934541,61.4797580042391,60.1102354523807,60.8463418274861,813248.44376506,0.0,1.0
2023-05-08,65.89,66.05,63.37,64.12,1614129,63.2360483125088,63.3896037492974,60.8175501830882,61.5373412930349,1681872.32833399,0.0,1.0
2023-05-09,65.61,66.7,65.295,66.07,1003563,62.9673262981288,64.0134227112512,62.6650140319512,63.408798178896,1045681.50342373,0.0,1.0
2023-05-10,65.32,66.5,64.86,66.43,823340,62.6890070689494,63.8214784152654,62.2475351881822,63.7542979116704,857894.73010553,0.0,1.0
2023-05-11,65.4,65.48,64.875,64.94,528244,62.7657847873437,62.842562505738,62.2619310103811,62.3243129065765,550413.855527322,0.0,1.0
2023-05-12,65.25,66.06,64.76,65.48,1486436,62.6218265653544,63.3992009640967,62.1515630401893,62.842562505738,1548820.18490434,0.0,1.0
2023-05-15,65.71,65.93,64.71,65.26,943077,63.0632984461216,63.274437171706,62.1035769661928,62.6314237801537,982656.968425842,0.0,1.0
2023-05-16,64.67,65.45,64.08,65.45,1230182,62.0651881069957,62.8137708613402,61.4989524338377,62.8137708613402,1281811.46898084,0.0,1.0
2023-05-17,65.45,65.46,64.3894,64.69,950653,62.8137708613402,62.8233680761394,61.7958902597277,62.0843825365943,990550.925327339,0.0,1.0
2023-05-18,66.83,66.86,64.75,65.41,819588,64.1381865036419,64.1669781480398,62.14196582539,62.775382002143,853985.262537628,0.0,1.0
2023-05-19,65.39,67.11,65.39,67.11,1220418,62.7561875725444,64.406908518022,62.7561875725444,64.406908518022,1271637.68397737,0.0,1.0
2023-05-22,64.58,65.6,64.56,65.27,921611,61.9788131738021,62.9577290833295,61.9596187442035,62.641020994953,960290.062558952,0.0,1.0
2023-05-23,62.86,64.08,62.72,64.07,1191318,60.3280922283246,61.4989524338377,60.1937312211345,61.4893552190384,1241316.38700884,0.0,1.0
2023-05-24,62.18,63.295,62.01,63.05,917697,59.675481621973,60.7455710720936,59.5123289703851,60.510439309511,956211.796018235,0.0,1.0
2023-05-25,62.04,62.61,61.91,62.21,1226067,59.7618565551666,60.310925836863,59.6366302277621,59.9256140602339,1272805.11457645,0.23,1.0
2023-05-26,62.18,62.46,61.59,62.16,1255287,59.8967156769867,60.1664339206271,59.3283808064589,59.8774500881553,1303138.99147545,0.0,1.0
2023-05-30,61.6,62.84,61.27,62.67,750453,59.3380136008746,60.5324801084247,59.0201313851556,60.3687226033573,779060.538004235,0.0,1.0
2023-05-31,60.45,61.56,59.56,61.19,2054858,58.2302422430661,59.2994824232117,57.3729235400664,58.9430690298298,2133189.9252882,0.0,1.0
2023-06-01,61.27,61.73,60.22,60.51,1079855,59.0201313851556,59.463239928279,58.0086879715044,58.2880390095604,1121019.46060122,0.0,1.0
2023-06-02,64.31,64.42,61.968,62.31,990705,61.9485008875365,62.0544616261094,59.6925004353733,60.0219420043912,1028471.03056885,0.0,1.0
2023-06-05,63.0,63.92,62.4,63.62,545000,60.6866048190763,61.5728219053231,60.1086371541327,61.2838380728513,565775.5958232,0.0,1.0
2023-06-06,65.26,65.55,62.88,62.88,866928,62.8636163570305,63.1429673950865,60.5710112860876,60.5710112860876,899975.606854707,0.0,1.0
2023-06-07,66.63,67.28,65.1,65.62,1003425,64.183309191985,64.8094408290072,62.7094916463788,63.2103969559966,1041675.92153926,0.0,1.0
2023-06-08,66.55,67.02,66.11,66.33,1042192,64.1062468366592,64.5589881741983,63.6824038823672,63.8943253595132,1081920.73350857,0.0,1.0
2023-06-09,65.76,66.51,65.32,66.44,818216,63.3452560778168,64.0677156589963,62.9214131235248,64.0002860980862,849406.687912066,0.0,1.0
2023-06-12,66.85,67.395,65.245,65.62,1093723,64.395230669131,64.920217964788,62.8491671654069,63.2103969559966,1135416.11374411,0.0,1.0
2023-06-13,67.18,67.95,66.83,66.99,970470,64.7131128848499,65.4548380548609,64.3759650802995,64.5300897909511,1007464.66509824,0.0,1.0
2023-06-14,66.03,67.99,65.69,67.08,1135434,63.6053415270414,65.4933692325238,63.2778265169067,64.6167849406927,1178717.15205123,0.0,1.0
2023-06-15,67.31,67.56,66.005,66.09,634736,64.8383392122544,65.0791590726475,63.5812595410021,63.6631382935358,658932.364386119,0.0,1.0
2023-06-16,66.99,67.59,66.65,67.3,1360609,64.5300897909511,65.1080574558947,64.2025747808164,64.8287064178386,1412475.90395855,0.0,1.0
2023-06-20,67.38,67.72,66.36,66.8,1033284,64.9057687731645,65.2332837832991,63.9232237427604,64.3470666970523,1072673.15734785,0.0,1.0
2023-06-21,67.74,68.195,66.9625,67.01,703294,65.2525493721306,65.6908415180461,64.5035996063079,64.5493553797826,730103.8199796,0.0,1.0
2023-06-22,67.42,67.73,66.53,67.3,585962,64.9442999508274,65.2429165777149,64.0869812478277,64.8287064178386,608299.0819812,0.0,1.0
2023-06-23,67.57,67.69,66.705,66.87,2011489,65.0887918670633,65.204385400052,64.2555551501029,64.4144962579624,2088167.68342534,0.0,1.0
2023-06-26,67.67,68.48,67.285,67.74,1174283,65.1851198112205,65.9653761588944,64.814257226215,65.2525493721306,1219047.08989001,0.0,1.0
2023-06-27,70.4,70.9,68.035,68.04,1341557,67.8148726867138,68.2965124075001,65.5367168073945,65.5415332046024,1392697.634873,0.0,1.0
2023-06-28,70.76,70.91,69.64,70.24,1500969,68.16165328568,68.3061452019159,67.0827803111186,67.6607479760622,1558186.47759111,0.0,1.0
2023-06-29,71.85,71.95,70.35,70.72,702628,69.2116278769941,69.3079558211514,67.7667087146352,68.1231221080171,729412.431820301,0.0,1.0
2023-06-30,71.95,72.4,71.66,72.4,865415,69.3079558211514,69.7414315698591,69.0286047830953,69.7414315698591,898404.930751074,0.0,1.0
2023-07-03,70.86,71.96,70.67,71.96,601548,68.2579812298372,69.3175886155671,68.0749581359384,69.3175886155671,624479.225901385,0.0,1.0
2023-07-05,70.08,71.195,70.03,70.33,878030,67.5066232654106,68.5806798427641,67.458459293332,67.7474431258037,911500.819083752,0.0,1.0
2023-07-06,68.81,69.355,68.12,69.0,931564,66.2832583746133,66.8082456702704,65.6185955599282,66.4662814685121,967075.55439898,0.0,1.0
2023-07-07,69.08,70.22,68.86,68.92,1071957,66.5433438238379,67.6414823872308,66.331422346692,66.3892191131863,1112820.3860034,0.0,1.0
2023-07-10,70.79,71.02,68.6,68.84,761680,68.1905516689272,68.4121059404889,66.0809696918831,66.3121567578605,790715.515278193,0.0,1.0
2023-07-11,71.73,72.07,71.04,71.46,954592,69.0960343440054,69.4235493541401,68.4313715293203,68.8359488947808,990981.390033139,0.0,1.0
2023-07-12,72.97,74.05,72.46,72.93,947220,70.2905008515555,71.330842648454,69.7992283363535,70.2519696738926,983328.366744316,0.0,1.0
2023-07-13,74.62,74.62,73.03,73.61,993788,71.8799119301504,71.8799119301504,70.3482976180499,70.906999694162,1031671.5556366,0.0,1.0
2023-07-14,73.7,74.6,73.145,74.29,1001273,70.9936948439035,71.8606463413189,70.4590747538307,71.5620297144314,1039441.88652603,0.0,1.0
2023-07-17,74.44,74.58,73.13,73.6,887076,71.7065216306673,71.8413807524875,70.4446255622071,70.8973668997463,920891.655854057,0.0,1.0
2023-07-18,73.87,74.4,73.35,74.17,858491,71.1574523489709,71.6679904530044,70.6565470393531,71.4464361814427,891216.98538322,0.0,1.0
2023-07-19,73.3,74.09,72.99,73.79,681158,70.6083830672745,71.3693738261169,70.309766440387,71.0803899936451,707123.987705944,0.0,1.0
2023-07-20,71.74,73.27,71.67,73.27,849195,69.1056671384212,70.5794846840273,69.0382375775111,70.5794846840273,881566.618523087,0.0,1.0
2023-07-21,71.51,72.01,71.07,71.74,912900,68.8841128668595,69.3657525876458,68.4602699125675,69.1056671384212,947700.076012843,0.0,1.0
2023-07-24,72.89,73.65,72.06,72.28,1307736,70.2134384962297,70.9455308718249,69.4139165597244,69.6258380368704,1357587.36620082,0.0,1.0
2023-07-25,74.1,74.295,72.595,72.63,1363133,71.3790066205326,71.5668461116393,69.9292710609658,69.9629858414208,1415096.11974544,0.0,1.0
2023-07-26,75.77,76.05,73.95,73.95,1915727,72.9876832879589,73.2574015315992,71.2345147042967,71.2345147042967,1988755.20157723,0.0,1.0
2023-07-27,75.15,77.14,75.01,76.46,1932079,72.3904500341839,74.3073761229134,72.2555909123637,73.652346102644,2005730.54569265,0.0,1.0
2023-07-28,71.73,76.61,71.06,76.26,2442793,69.0960343440054,73.7968380188799,68.4506371181518,73.4596902143295,2535913.14687659,0.0,1.0
2023-07-31,71.07,72.31,70.14,72.31,1376989,68.4602699125675,69.6547364201176,67.5644200319049,69.6547364201176,1429480.31544402,0.0,1.0
2023-08-01,72.0,72.44,71.38,71.38,1221001,69.3561197932301,69.779962747522,68.758886539455,68.758886539455,1267545.99683619,0.0,1.0
2023-08-02,71.06,71.6,70.4,71.57,897615,68.4506371181518,68.970808016601,67.8148726867138,68.9419096333538,931832.406320811,0.0,1.0
2023-08-03,69.81,70.72,69.23,70.66,806505,67.246537816186,68.1231221080171,66.6878357400738,68.0653253415227,837249.260384202,0.0,1.0
2023-08-04,70.64,70.85,69.805,70.27,786273,68.0460597526913,68.2483484354215,67.2417214189781,67.6896463593094,816246.00927467,0.0,1.0
2023-08-07,71.52,71.53,70.34,70.62,544354,68.8937456612752,68.9033784556909,67.7570759202195,68.0267941638598,565104.970071087,0.0,1.0
2023-08-08,71.31,71.36,69.54,70.53,575819,68.6914569785449,68.7396209506236,66.9864523669614,67.9400990141183,597769.427176733,0.0,1.0
2023-08-09,72.07,72.42,70.85,70.85,961938,69.4235493541401,69.7606971586906,68.2483484354215,68.2483484354215,998607.42219262,0.0,1.0
2023-08-10,72.23,73.25,71.825,72.32,1261087,69.5776740647918,70.5602190951958,69.1875458909548,69.6643692145333,1309160.08955944,0.0,1.0
2023-08-11,71.79,72.62,71.62,71.97,532792,69.1538311104998,69.9533530470051,68.9900736054324,69.3272214099829,553102.222476761,0.0,1.0
2023-08-14,71.94,72.17,71.4,71.51,536314,69.2983230267357,69.5198772982974,68.7781521282865,68.8841128668595,556758.482382246,0.0,1.0
2023-08-15,70.95,72.255,70.85,71.6,878801,68.3446763795788,69.6017560508311,68.2483484354215,68.970808016601,912301.209880779,0.0,1.0
2023-08-16,69.67,71.305,69.53,70.84,517710,67.1116786943658,68.6866405813371,66.9768195725456,68.2387156410058,537445.291217668,0.0,1.0
2023-08-17,66.8,70.23,66.79,69.91,1276400,64.3470666970523,67.6511151816465,64.3374339026366,67.3428657603432,1325056.82662153,0.0,1.0
2023-08-18,66.51,67.41,66.06,66.5,1718365,64.0677156589963,64.9346671564116,63.6342399102886,64.0580828645805,1783869.69122336,0.0,1.0
2023-08-21,66.17,66.88,65.2,66.76,1164270,63.7402006488616,64.4241290523781,62.8058195905361,64.3085355193894,1208652.39073225,0.0,1.0
2023-08-22,65.8,66.82,65.59,66.04,1087106,63.3837872554797,64.3663322858838,63.1814985727494,63.6149743214571,1128546.87132656,0.0,1.0
2023-08-23,67.06,67.06,65.88,66.02,571773,64.5975193518612,64.5975193518612,63.4608496108055,63.5957087326257,593569.192202971,0.0,1.0
2023-08-24,66.46,67.1,65.815,66.39,1205538,64.2411059584793,64.8597383360512,63.6176405154577,64.1734430421824,1247177.39965099,0.23,1.0
2023-08-25,65.94,66.78,64.93,66.78,918968,63.7384671517022,64.5504221472653,62.7621879308466,64.5504221472653,950709.244007631,0.0,1.0
2023-08-28,66.38,67.09,65.99,66.46,766062,64.1637769112829,64.8500722051517,63.7867978062,64.2411059584793,792521.855911167,0.0,1.0
2023-08-29,68.57,68.7,66.12,66.12,858178,66.2806595782866,66.4063192799809,63.9124575078943,63.9124575078943,887819.551501228,0.0,1.0
2023-08-30,68.81,69.25,68.36,68.48,936633,66.5126467198761,66.9379564794567,66.0776708293958,66.1936644001906,968984.394823975,0.0,1.0
2023-08-31,69.02,69.56,68.66,68.85,1363812,66.7156354687668,67.2376065373431,66.3676547563826,66.5513112434743,1410918.19898901,0.0,1.0
2023-09-01,70.26,70.55,69.63,69.9,809824,67.9142357003123,68.1945534963996,67.30526945364,67.5662549879282,837795.399643117,0.0,1.0
2023-09-05,66.7,69.54,66.69,69.21,1081728,64.4730931000688,67.218274275544,64.4634269691692,66.8992919558585,1119090.99022152,0.0,1.0
2023-09-06,66.5,67.47,66.27,66.69,1035855,64.2797704820776,65.217385179335,64.0574494713877,64.4634269691692,1071633.53234446,0.0,1.0
2023-09-07,65.43,66.45,64.87,65.99,1378850,63.2454944758246,64.2314398275798,62.7041911454492,63.7867978062,1426475.61297012,0.0,1.0
2023-09-08,65.59,66.36,65.08,65.35,880982,63.4001525702176,64.1444446494837,62.90717989434,63.1681654286281,911411.203876882,0.0,1.0
2023-09-11,65.43,66.51,65.4,66.06,728344,63.2454944758246,64.2894366129771,63.2164960831259,63.8544607224969,753501.072526458,0.0,1.0
2023-09-12,65.02,65.88,64.76,65.12,736627,62.8491831089426,63.6804703663048,62.5978637055541,62.9458444179382,762070.168151241,0.0,1.0
2023-09-13,64.17,65.17,63.64,64.95,929167,62.02756198248,62.994175072436,61.5152570448033,62.7815201926457,961260.518458573,0.0,1.0
2023-09-14,64.76,65.14,64.49,64.7,838738,62.5978637055541,62.9651766797373,62.3368781712659,62.5398669201567,867708.092012422,0.0,1.0
2023-09-15,64.0,64.39,63.58,64.37,4213553,61.8632377571874,62.2402168622703,61.4572602594059,62.2208846004712,4359089.53001202,0.0,1.0
2023-09-18,64.43,64.74,63.785,63.84,727592,62.2788813858686,62.5785314437549,61.6554159428469,61.7085796627945,752723.098373392,0.0,1.0
2023-09-19,64.5,64.88,63.89,64.23,822667,62.3465443021655,62.7138572763488,61.7569103172923,62.0855587678773,851081.998110952,0.0,1.0
2023-09-20,64.19,65.66,64.06,64.88,781625,62.0468942442791,63.4678154865145,61.9212345425848,62.7138572763488,808622.40344328,0.0,1.0
2023-09-21,63.66,64.225,62.99,63.47,1200186,61.5345893066024,62.0807257024276,60.8869585363318,61.3509328195107,1241640.54105099,0.0,1.0
2023-09-22,62.68,64.7,62.405,64.16,884457,60.5873084784455,62.5398669201567,60.3214898787075,62.0178958515804,915006.230714515,0.0,1.0
2023-09-25,62.62,63.245,62.21,62.21,568420,60.5293116930481,61.1334448742706,60.1330003261661,60.1330003261661,588053.28202812,0.0,1.0
2023-09-26,61.62,62.985,61.6,62.25,893390,59.562698603092,60.8821254708821,59.5433663412929,60.1716648497644,924247.777402453,0.0,1.0
2023-09-27,62.43,62.75,61.87,62.34,781069,60.3456552059564,60.6549713947424,59.804351875581,60.2586600278604,808047.199149259,0.0,1.0
2023-09-28,62.77,63.29,61.54,61.93,1114818,60.6743036565415,61.1769424633186,59.4853695558956,59.8623486609784,1153323.92203657,0.0,1.0
2023-09-29,62.16,63.57,61.95,63.28,1221959,60.0846696716683,61.4475941285063,59.8816809227775,61.1672763324191,1264165.58258647,0.0,1.0
2023-10-02,60.85,62.24,60.67,61.68,1189451,58.8184065238259,60.1619987188648,58.6444161676338,59.6206953884894,1230534.75310796,0.0,1.0
2023-10-03,59.49,60.675,59.35,60.49,1020451,57.5038127214856,58.6492492330836,57.3684868888918,58.4704258114417,1055697.4766878,0.0,1.0
2023-10-04,60.51,60.6,59.09,59.79,962906,58.4897580732408,58.5767532513369,57.1171674855032,57.7937966484725,996164.866796681,0.0,1.0
2023-10-05,60.59,60.9,59.81,60.37,1014313,58.5670871204373,58.8667371783237,57.8131289102716,58.354432240647,1049347.46957142,0.0,1.0
2023-10-06,60.12,60.79,59.32,59.94,1224976,58.112778968158,58.7604097384285,57.3394884961931,57.9387886119659,1267286.7900596,0.0,1.0
2023-10-09,60.56,60.85,58.95,59.52,808973,58.5380887277386,58.8184065238259,56.9818416529094,57.5328111141843,836915.006020433,0.0,1.0
2023-10-10,61.09,62.02,60.465,60.69,1021456,59.0503936654153,59.9493438390745,58.4462604841928,58.6637484294329,1056737.18948544,0.0,1.0
2023-10-11,62.47,62.51,61.39,61.39,877612,60.3843197295547,60.4229842531529,59.3403775924021,59.3403775924021,907924.80374945,0.0,1.0
2023-10-12,59.74,62.11,58.64,62.11,1126309,57.7454659939747,60.0363390171705,56.682191595023,60.0363390171705,1165211.82229304,0.0,1.0
2023-10-13,59.14,60.09,58.44,59.68,1287466,57.165498140001,58.0837805754593,56.4888689770318,57.6874692085773,1331935.20073118,0.0,1.0
2023-10-16,60.77,61.02,59.55,60.23,872142,58.7410774766294,58.9827307491184,57.561809506883,58.2191064080531,902265.869417981,0.0,1.0
2023-10-17,61.13,61.82,60.22,60.24,1493517,59.0890581890136,59.7560212210833,58.2094402771536,58.2287725389527,1545103.22229125,0.0,1.0
2023-10-18,58.74,60.23,58.71,60.23,972569,56.7788529040186,58.2191064080531,56.7498545113199,58.2191064080531,1006161.62775554,0.0,1.0
2023-10-19,57.6,59.08,57.36,58.24,981693,55.6769139814687,57.1075013546037,55.4449268398792,56.2955463590406,1015600.77160204,0.0,1.0
2023-10-20,57.44,58.09,57.075,57.74,943168,55.5222558870757,56.1505543955472,55.1694421092418,55.8122398140626,975745.114358922,0.0,1.0
2023-10-23,57.53,57.98,57.0,57.0,908585,55.6092510651718,56.044226955652,55.0969461274951,55.0969461274951,939967.61417881,0.0,1.0
2023-10-24,57.09,58.09,57.06,57.94,1101826,55.1839413055911,56.1505543955472,55.1549429128924,56.0055624320538,1139883.17709425,0.0,1.0
2023-10-25,55.23,56.5,55.21,56.22,1673801,53.3860409582729,54.613639582517,53.3667086964737,54.3429879173293,1731614.24916778,0.0,1.0
2023-10-26,55.91,56.88,54.1,55.93,2272822,54.043337859443,54.9809525567003,52.2937681666225,54.0626701212421,2351325.49270912,0.0,1.0
2023-10-27,55.19,56.08,54.54,56.02,1045366,53.3473764346746,54.2076620847355,52.7190779262032,54.1496652993381,1081473.04320856,0.0,1.0
2023-10-30,55.75,56.255,54.88,55.8,1201236,53.88867976505,54.3768193754778,53.0477263767882,53.9370104195478,1242726.808153,0.0,1.0
2023-10-31,55.8,56.67,55.47,56.0,995615,53.9370104195478,54.7779638078096,53.6180280998623,54.130333037539,1030003.63883471,0.0,1.0
2023-11-01,57.85,57.93,55.655,55.81,1283600,55.9185672539577,55.9958963011542,53.7968515215042,53.9466765504474,1327935.66871555,0.0,1.0
2023-11-02,59.46,59.76,58.86,59.42,1018790,57.474814328787,57.7647982557738,56.8948464748133,57.4361498051887,1053979.10558641,0.0,1.0
2023-11-03,61.76,62.37,60.53,60.53,1394587,59.6980244356859,60.2876584205591,58.5090903350399,58.5090903350399,1442756.17047913,0.0,1.0
2023-11-06,60.62,61.735,60.465,61.46,815711,58.596085513136,59.673859108437,58.4462604841928,59.4080405086991,843885.737195102,0.0,1.0
2023-11-07,60.88,61.26,60.45,60.45,631298,58.8474049165246,59.2147178907079,58.4317612878435,58.4317612878435,653103.094257394,0.0,1.0
2023-11-08,61.49,61.59,60.5,60.64,909131,59.4370389013978,59.5337002103934,58.4800919423413,58.6154177749351,940532.47307186,0.0,1.0
2023-11-09,60.15,61.62,60.01,61.35,990336,58.1417773608566,59.562698603092,58.0064515282628,59.3017130688039,1024542.3016618,0.0,1.0
2023-11-10,61.0,61.02,60.18,60.6,469077,58.9633984873193,58.9827307491184,58.1707757535553,58.5767532513369,485278.965155879,0.0,1.0
2023-11-13,59.84,60.7,59.72,60.52,1014080,57.8421273029703,58.6734145603325,57.7261337321755,58.4994242041404,1049106.42172878,0.0,1.0
2023-11-14,65.43,65.63,62.16,62.16,2112319,63.2454944758246,63.4388170938158,60.0846696716683,60.0846696716683,2185278.70349452,0.0,1.0
2023-11-15,65.92,67.28,65.36,65.36,1419429,63.7191348899031,65.0337286922433,63.1778315595277,63.1778315595277,1468456.2155728,0.0,1.0
2023-11-16,66.16,66.54,65.48,66.16,1133149,63.9511220314925,64.3184350056758,63.2938251303224,63.9511220314925,1172288.07655762,0.0,1.0
2023-11-17,67.24,67.39,66.57,66.57,1023121,64.9950641686451,65.1400561321385,64.3474333983745,64.3474333983745,1058459.69874721,0.0,1.0
2023-11-20,66.08,67.01,65.85,67.01,925602,63.873792984296,64.7727431579552,63.6514719736061,64.7727431579552,957572.383012196,0.0,1.0
2023-11-21,65.91,66.22,65.32,65.88,798636,63.7094687590035,64.0091188168899,63.1391670359294,63.6804703663048,826220.965036082,0.0,1.0
2023-11-22,66.04,66.64,65.7,66.36,646564,64.0574494713877,64.6394372012913,63.7276564244423,64.3678429273363,666574.87790038,0.23,1.0
2023-11-24,66.38,66.509,65.6,65.61,229813,64.3872425183331,64.5123698802623,63.6306584694584,63.6403582649568,236925.613574093,0.0,1.0
2023-11-27,67.15,67.43,65.83,66.09,847411,65.1341267717093,65.4057210456643,63.8537537659214,64.1059484488797,873638.006224347,0.0,1.0
2023-11-28,66.53,67.3,66.21,66.92,824923,64.5327394508089,65.2796237041852,64.2223459948604,64.9110314752463,850454.012289913,0.0,1.0
2023-11-29,68.04,68.69,67.195,67.63,1287544,65.9974085710663,66.6278952784618,65.1777758514521,65.5997169556322,1327392.93340082,0.0,1.0
2023-11-30,68.43,68.67,67.305,68.0,2051147,66.3757005955036,66.6084956874651,65.2844736019344,65.9586093890727,2114629.11804668,0.0,1.0
2023-12-01,71.27,71.3,68.35,68.5,1378448,69.1304425170472,69.1595419035424,66.2981022315165,66.4435991639924,1421110.37312938,0.0,1.0
2023-12-04,72.27,72.68,70.854,71.0,1271759,70.1004220668866,70.4981136823207,68.7269310243141,68.8685480385906,1311119.39443537,0.0,1.0
2023-12-05,71.59,72.47,71.435,72.04,901575,69.4408359729958,70.2944179768544,69.2904891427707,69.8773267704235,929478.358744123,0.0,1.0
2023-12-06,72.59,73.82,72.47,72.5,869605,70.4108155228351,71.6038903691375,70.2944179768544,70.3235173633496,896518.900985146,0.0,1.0
2023-12-07,72.35,72.76,72.055,72.53,687375,70.1780204308737,70.5757120463078,69.8918764636711,70.3526167498448,708648.960809407,0.0,1.0
2023-12-08,73.43,73.52,72.36,72.59,698822,71.2255983447002,71.3128965041857,70.1877202263721,70.4108155228351,720450.240539373,0.0,1.0
2023-12-11,73.15,73.72,72.85,73.24,850901,70.9540040707452,71.5068924141536,70.6630102057934,71.0413022302307,877236.02022431,0.0,1.0
2023-12-12,73.85,74.36,72.98,73.3,860019,71.6329897556327,72.1276793260507,70.7891075472725,71.099501003221,886636.218405303,0.0,1.0
2023-12-13,76.12,76.76,73.17,74.0,1378116,73.8348433337679,74.455630245665,70.9734036617419,71.7784866881086,1420768.09787207,0.0,1.0
2023-12-14,79.75,80.32,77.68,77.68,2090699,77.3558690996846,77.908757443093,75.3480114315172,75.3480114315172,2155405.23544683,0.0,1.0
2023-12-15,79.4,80.33,78.95,79.36,3055326,77.0163762572408,77.9184572385914,76.5798854598131,76.9775770752472,3149887.02649058,0.0,1.0
2023-12-18,78.02,79.69,77.53,79.69,1035436,75.6778044784626,77.2976703266942,75.2025144990413,77.2976703266942,1067482.29915934,0.0,1.0
2023-12-19,78.78,79.02,77.91,78.79,1058668,76.4149889363404,76.6477840283019,75.5711067279802,76.4246887318388,1091433.31957399,0.0,1.0
2023-12-20,77.2,79.16,77.125,78.68,864273,74.8824212475943,76.7835811652794,74.8096727813564,76.3179909813565,891021.877876893,0.0,1.0
2023-12-21,77.27,78.375,76.38,78.25,984522,74.9503198160831,76.0221472186555,74.0870380167261,75.9008997749256,1014992.53274268,0.0,1.0
2023-12-22,77.3,77.67,76.95,77.66,1017748,74.9794192025783,75.3383116360188,74.6399263601345,75.3286118405204,1049246.86316181,0.0,1.0
2023-12-26,77.17,77.72,77.03,77.3,955971,74.8533218610991,75.3868106135108,74.7175247241216,74.9794192025783,985557.891564183,0.0,1.0
2023-12-27,77.0,77.65,76.955,77.49,1229385,74.6884253376265,75.318912045022,74.6447762578837,75.1637153170477,1267433.93734813,0.0,1.0
2023-12-28,76.89,77.16,76.31,76.71,1085806,74.5817275871441,74.8436220656008,74.0191394482374,74.4071312681731,1119411.22900981,0.0,1.0
2023-12-29,76.14,77.1,76.11,76.82,814895,73.8542429247647,74.7854232926104,73.8251435382695,74.5138290186554,840115.650000046,0.0,1.0
2024-01-02,75.5,76.02,74.63,75.17,1092131,73.2334560128675,73.7378453787839,72.3895738045073,72.9133627614205,1125931.98504126,0.0,1.0
2024-01-03,74.15,74.45,73.08,74.08,1046568,71.9239836205845,72.2149774855362,70.8861055022564,71.8560850520957,1078958.82977469,0.0,1.0
2024-01-04,74.02,74.615,73.5181,73.73,1179233,71.7978862791053,72.3750241112597,71.311053543041,71.5165922096519,1215729.75450396,0.0,1.0
2024-01-05,74.72,75.705,73.47,73.47,1035178,72.4768719639928,73.4323018205846,71.2643975266937,71.2643975266937,1067216.31417023,0.0,1.0
2024-01-08,76.5,76.69,74.605,75.06,1432822,74.2034355627068,74.3877316771763,72.3653243157613,72.8066650109382,1477167.22505889,0.0,1.0
2024-01-09,77.12,77.14,75.51,75.56,900037,74.8048228836072,74.824222474604,73.2431558083659,73.2916547858579,927892.75830517,0.0,1.0
2024-01-10,78.4,78.42,76.99,77.41,932289,76.0463967074015,76.0657962983983,74.6787255421281,75.0861169530606,961142.943842941,0.0,1.0
2024-01-11,78.57,78.67,77.015,77.99,1249345,76.2112932308742,76.3082911858581,74.7029750308741,75.6487050919674,1288011.69076913,0.0,1.0
2024-01-12,77.88,79.26,77.195,79.26,716579,75.542007341485,76.8805791202633,74.8775713498451,76.8805791202633,738756.812057239,0.0,1.0
2024-01-16,77.13,77.36,76.435,76.97,566039,74.8145226791056,75.0376179755686,74.1403868919673,74.6593259511313,583557.663760823,0.0,1.0
2024-01-17,76.29,76.58,75.87,76.11,684190,73.9997398572406,74.281033926694,73.5923484463081,73.8251435382695,705365.386428352,0.0,1.0
2024-01-18,77.23,77.26,75.785,76.95,502171,74.9115206340895,74.9406200205847,73.5099001845717,74.6399263601345,517712.976611924,0.0,1.0
2024-01-19,77.84,77.85,76.175,76.88,624050,75.5032081594915,75.5129079549899,73.888192209009,74.5720277916458,643364.07927712,0.0,1.0
2024-01-22,79.46,79.57,78.4008,78.62,787850,77.0745750302312,77.1812727807135,76.0471726910414,76.2597922083662,812233.618874255,0.0,1.0
2024-01-23,76.86,79.11,76.6,79.11,1697930,74.552628200649,76.7350821877874,74.3004335176907,76.7350821877874,1750480.20371284,0.0,1.0
2024-01-24,75.9,77.73,75.72,77.65,881521,73.6214478328032,75.3965104090092,73.4468515138322,75.318912045022,908803.696063531,0.0,1.0
2024-01-25,78.83,78.85,76.63,76.99,1584682,76.4634879138324,76.4828875048292,74.3295329041859,74.6787255421281,1633727.22678796,0.0,1.0
2024-01-26,79.15,80.07,78.82,78.82,1636304,76.773881369781,77.6662625556331,76.453788118334,76.453788118334,1686946.90550031,0.0,1.0
2024-01-29,80.06,80.23,79.06,79.47,1308269,77.6565627601347,77.8214592836074,76.6865832102954,77.0842748257296,1348759.36324301,0.0,1.0
2024-01-30,80.79,80.91,79.32,79.89,1449003,78.3646478315174,78.4810453774981,76.9387778932536,77.4916662366621,1493849.02005414,0.0,1.0
2024-01-31,77.59,80.23,76.26,78.82,2864931,75.2607132720317,77.8214592836074,73.9706404707454,76.453788118334,2953599.38307424,0.0,1.0
2024-02-01,78.78,78.84,76.795,78.52,1280126,76.4149889363404,76.4731877093308,74.4895795299094,76.1627942533822,1319745.34948915,0.0,1.0
2024-02-02,77.42,78.22,76.06,77.49,1369307,75.095816748559,75.8718003884304,73.7766445607775,75.1637153170477,1411686.46310827,0.0,1.0
2024-02-05,76.26,76.745,75.07,76.32,1424420,73.9706404707454,74.4410805524174,72.8163648064366,74.0288392437357,1468505.18677016,0.0,1.0
2024-02-06,77.68,77.92,76.225,76.31,1404310,75.3480114315172,75.5808065234786,73.936691186501,74.0191394482374,1447772.79091363,0.0,1.0
2024-02-07,78.49,79.56,77.83,78.32,1479388,76.133694866887,77.1715729852151,75.4935083639931,75.9687983434143,1525174.42274436,0.0,1.0
2024-02-08,80.12,80.27,79.12,79.15,1390253,77.7147615331251,77.860258465601,76.7447819832858,76.773881369781,1433280.73280547,0.0,1.0
2024-02-09,80.13,80.48,79.71,80.14,1049474,77.7244613286235,78.0639541710673,77.317069917691,77.7341611241219,1081954.76922567,0.0,1.0
2024-02-12,81.33,81.48,80.005,80.15,936098,78.8884367884307,79.0339337209066,77.6032138848936,77.7438609196203,965069.830755795,0.0,1.0
2024-02-13,78.43,79.96,77.64,78.38,1415429,76.0754960938967,77.5595648051508,75.3092122495236,76.0269971164047,1459235.91918458,0.0,1.0
2024-02-14,79.54,79.94,78.53,79.55,1183696,77.1521733942183,77.540165214154,76.1724940488806,77.1618731897167,1220330.88243572,0.0,1.0
2024-02-15,79.9,80.72,79.76,80.3,1033817,77.5013660321605,78.2967492630287,77.365568895183,77.8893578520962,1065813.1918052,0.0,1.0
2024-02-16,79.31,80.14,78.81,78.88,804026,76.9290780977553,77.7341611241219,76.4440883228356,76.5119868913244,828910.25912165,0.0,1.0
2024-02-20,79.32,79.85,77.98,78.6,857599,76.9387778932536,77.4528670546685,75.639005296469,76.2403926173694,884141.320445444,0.0,1.0
2024-02-21,79.77,80.13,79.35,79.65,951364,77.3752686906813,77.7244613286235,76.9678772797488,77.2588711447006,980808.306894317,0.0,1.0
2024-02-22,80.47,80.99,80.19,80.32,921047,78.2870494675303,78.7929431636048,78.014645169644,78.1411185936626,946729.409194812,0.24,1.0
2024-02-23,80.76,81.11,80.25,80.7,550761,78.5691824903411,78.9096878626989,78.0730175191911,78.510810140794,566118.380644575,0.0,1.0
2024-02-26,79.83,80.88,79.73,80.47,695653,77.6644110723616,78.6859271894352,77.5671238231166,78.2870494675303,715050.538891717,0.0,1.0
2024-02-27,81.46,81.47,80.09,80.22,715020,79.2501932350567,79.2599219599813,77.9173579203989,78.0438313444175,734957.566945525,0.0,1.0
2024-02-28,80.89,82.0,80.475,81.41,683549,78.6956559143597,79.7755443809803,78.2919138299925,79.2015496104342,702609.03181456,0.0,1.0
2024-02-29,81.34,81.64,80.81,81.46,2363336,79.1334485359626,79.4253102836979,78.6178261149636,79.2501932350567,2429235.09333273,0.0,1.0
2024-03-01,82.91,83.04,80.83,81.2,922642,80.6608583491107,80.7873317731293,78.6372835648126,78.9972463870195,948368.884061638,0.0,1.0
2024-03-04,82.09,83.85,81.94,83.33,983625,79.8631029053009,81.5753584920146,79.7171720314332,81.0694647959401,1011052.32970657,0.0,1.0
2024-03-05,81.03,82.47,80.79,81.85,746469,78.8318580633028,80.2327944524322,78.5983686651146,79.6296135071126,767283.488630051,0.0,1.0
2024-03-06,80.31,81.99,80.1,81.82,710332,78.1313898687381,79.7658156560558,77.9270866453234,79.6004273323391,730138.847086164,0.0,1.0
2024-03-07,81.64,81.71,80.88,81.07,719066,79.4253102836979,79.4934113581695,78.6859271894352,78.8707729630009,739116.38532244,0.0,1.0
2024-03-08,81.47,82.865,81.15,82.3,603791,79.2599219599813,80.6170790869504,78.9486027623969,80.0674061287156,620627.065401814,0.0,1.0
2024-03-11,81.35,81.42,80.04,81.02,810201,79.1431772608871,79.2112783353587,77.8687142957764,78.8221293383783,832792.587195927,0.0,1.0
2024-03-12,81.87,82.09,80.66,81.12,567338,79.6490709569617,79.8631029053009,78.471895241096,78.9194165876234,583157.612536349,0.0,1.0
2024-03-13,81.23,81.96,80.9,81.73,790946,79.026432561793,79.7366294812822,78.7053846392842,79.5128688080185,813000.682142171,0.0,1.0
2024-03-14,79.2,81.4,78.83,80.77,955441,77.0515014021175,79.1918208855097,76.6915385799107,78.5789112152656,982082.449050376,0.0,1.0
2024-03-15,80.11,80.2,78.43,78.71,2231308,77.9368153702479,78.0243738945685,76.3023895829303,76.5747938808166,2293525.63394882,0.0,1.0
2024-03-18,78.99,80.725,78.71,80.34,1183107,76.8471981787028,78.5351319531053,76.5747938808166,78.1605760435117,1216096.67164026,0.0,1.0
2024-03-19,80.26,80.28,78.88,78.99,1579991,78.0827462441156,78.1022036939646,76.7401822045332,76.8471981787028,1624047.35693523,0.0,1.0
2024-03-20,81.54,81.78,79.86,80.39,798284,79.3280230344528,79.5615124326411,77.6935972471352,78.2092196681342,820543.294413501,0.0,1.0
2024-03-21,83.88,84.29,82.02,82.42,918794,81.6045446667881,82.003422388693,79.7950018308293,80.1841508278097,944413.586702675,0.0,1.0
2024-03-22,82.2,83.88,82.05,83.75,1157885,79.9701188794705,81.6045446667881,79.8241880056028,81.4780712427695,1190171.3831819,0.0,1.0
2024-03-25,81.63,82.445,81.45,82.06,576529,79.4155815587734,80.208472640121,79.2404645101322,79.8339167305273,592604.893728199,0.0,1.0
2024-03-26,81.78,82.45,81.39,81.69,921675,79.5615124326411,80.2133370025832,79.1820921605852,79.4739539083205,947374.920302252,0.0,1.0
2024-03-27,84.15,84.17,82.0,82.22,871970,81.8672202397499,81.8866776895989,79.7755443809803,79.9895763293195,896283.949609087,0.0,1.0
2024-03-28,84.67,84.829,83.94,84.2,830486,82.3731139358244,82.5278006621241,81.6629170163352,81.9158638643724,853643.212696597,0.0,1.0
2024-04-01,83.06,84.92,82.95,84.71,840763,80.8067892229783,82.6163320589371,80.6997732488087,82.4120288355224,864206.77583539,0.0,1.0
2024-04-02,81.79,82.2,79.21,82.09,1119602,79.5712411575656,79.9701188794705,77.061230127042,79.8631029053009,1150820.90272628,0.0,1.0
2024-04-03,82.15,82.69,81.08,81.58,1294383,79.9214752548479,80.4468264007715,78.8805016879254,79.3669379341509,1330475.48372864,0.0,1.0
2024-04-04,81.19,84.21,80.87,83.0,848925,78.987517662095,81.9255925892969,78.6761984645107,80.7484168734313,872596.364464252,0.0,1.0
2024-04-05,81.41,82.23,80.9,81.39,685100,79.2015496104342,79.999305054244,78.7053846392842,79.1820921605852,704203.279788508,0.0,1.0
2024-04-08,81.14,82.135,81.1,81.85,550277,78.9388740374724,79.9068821674612,78.8999591377744,79.6296135071126,565620.884822918,0.0,1.0
2024-04-09,80.6,81.43,79.8,81.38,890440,78.4135228915489,79.2210070602832,77.6352248975881,79.1723634356607,915268.965778542,0.0,1.0
2024-04-10,77.17,78.875,77.1,77.81,1221236,75.076570242442,76.735317842071,75.0084691679705,75.6992086376107,1255288.85797081,0.0,1.0
2024-04-11,77.66,77.99,77.32,77.69,978804,75.553277763743,75.8743256862519,75.2225011163097,75.5824639385166,1006096.90128465,0.0,1.0
2024-04-12,77.56,77.7,76.42,76.94,980198,75.4559905144979,75.5921926634411,74.3469158731038,74.8528095691783,1007529.77148173,0.0,1.0
2024-04-15,76.3,78.48,75.805,78.19,970658,74.2301711740097,76.3510332075528,73.7485992902465,76.068900184742,997723.758798648,0.0,1.0
2024-04-16,75.4,75.495,74.21,75.12,1073310,73.3545859308038,73.4470088175867,72.1968676647871,73.0821816329175,1103238.09988294,0.0,1.0
2024-04-17,74.37,76.37,74.26,76.28,927877,72.3525272635793,74.2982722484813,72.2455112894097,74.2107137241607,953749.856430188,0.0,1.0
2024-04-18,73.58,75.67,73.47,75.23,1222087,71.583957994543,73.6172615037656,71.4769420203734,73.1891976070872,1256163.58719442,0.0,1.0
2024-04-19,73.51,73.9,73.08,73.33,862542,71.5158569200715,71.8952771921274,71.0975217483175,71.3407398714303,886593.059926053,0.0,1.0
2024-04-22,72.9,74.0,72.5825,73.96,1487020,70.9224046996764,71.9925644413725,70.6135176833232,71.9536495416744,1528483.96016801,0.0,1.0
2024-04-23,74.64,74.94,72.52,73.07,1288129,72.6152028365411,72.9070645842764,70.552713152545,71.087793023393,1324047.09763639,0.0,1.0
2024-04-24,73.53,75.28,72.57,74.25,750875,71.5353143699205,73.2378412317097,70.6013567771675,72.2357825644852,771812.345221422,0.0,1.0
2024-04-25,73.22,73.24,71.42,72.2,1387158,71.2337238972607,71.2531813471097,69.4825534108489,70.2413939549607,1425837.41524576,0.0,1.0
2024-04-26,74.18,74.68,72.92,73.68,1023086,72.1676814900136,72.6541177362391,70.9418621495254,71.6812452437881,1051613.6574306,0.0,1.0
2024-04-29,75.25,75.42,74.39,74.4,1199173,73.2086550569362,73.3740433806528,72.3719847134283,72.3817134383528,1232610.65484429,0.0,1.0
2024-04-30,73.1,75.24,73.07,74.52,1238839,71.1169791981666,73.1989263320117,71.087793023393,72.4984581374469,1273382.69877378,0.0,1.0
2024-05-01,71.11,72.92,69.72,70.9,2486721,69.1809629381891,70.9418621495254,67.8286701736823,68.9766597147744,2556060.55191791,0.0,1.0
2024-05-02,71.43,72.475,70.25,72.29,1188453,69.4922821357734,70.5089338903847,68.3442925946813,70.3289524792813,1221591.73912493,0.0,1.0
2024-05-03,73.15,74.28,72.6,73.1,1610731,71.1656228227891,72.2649687392587,70.6305429519411,71.1169791981666,1655644.50891406,0.0,1.0
2024-05-06,73.76,74.335,73.46,73.95,730235,71.7590750431842,72.3184767263435,71.4672132954489,71.9439208167499,750596.82092594,0.0,1.0
2024-05-07,72.82,74.3,72.77,73.84,1021166,70.8445749002803,72.2844261891077,70.7959312756577,71.8369048425803,1049640.12028684,0.0,1.0
2024-05-08,73.27,73.31,71.96,72.35,873063,71.2823675218832,71.3212824215813,70.0079045567724,70.3873248288283,897407.426743533,0.0,1.0
2024-05-09,75.1,75.13,73.36,73.38,809007,73.0627241830685,73.0919103578421,71.3699260462038,71.3893834960528,831565.293784647,0.0,1.0
2024-05-10,75.32,75.665,75.035,75.25,795984,73.2767561314077,73.6123971413033,72.9994874710592,73.2086550569362,818179.161376698,0.0,1.0
2024-05-13,74.11,76.08,74.1,75.88,648480,72.0995804155421,74.0161392256705,72.0898516906175,73.8215647271803,666562.170306891,0.0,1.0
2024-05-14,74.23,75.03,73.83,75.02,701776,72.2163251146362,72.994623108597,71.8271761176558,72.9848943836724,721344.272189257,0.0,1.0
2024-05-15,75.2,75.73,74.79,75.34,650361,73.1600114323136,73.6756338533126,72.7611337104087,73.2962135812568,668495.619977425,0.0,1.0
2024-05-16,73.13,74.955,73.09,74.83,736735,71.1461653729401,72.9216576716631,71.1072504732421,72.8000486101068,757278.06646473,0.0,1.0
2024-05-17,73.0,73.37,72.605,73.18,581321,71.0196919489215,71.3796547711283,70.6354073144033,71.1948089975626,597530.51351618,0.0,1.0
2024-05-20,72.24,73.28,72.17,73.17,909298,70.2803088546587,71.2920962468077,70.2122077801872,71.1850802726381,934652.800912467,0.0,1.0
2024-05-21,71.81,72.085,70.92,71.93,674659,69.8619736829048,70.1295136183288,68.9961171646234,69.9787183819989,693471.143685353,0.0,1.0
2024-05-22,70.88,71.68,70.32,71.34,1177441,68.9572022649254,69.7355002588862,68.4123936691528,69.4047236114528,1210272.68129829,0.0,1.0
2024-05-23,70.03,71.12,69.87,71.06,969334,68.3637500445303,69.4278152672711,68.2075569843115,69.369242869689,992959.865071521,0.24,1.0
2024-05-24,70.23,70.68,69.7585,70.46,578189,68.5589913698038,68.9982843516693,68.0987099454715,68.7835188938684,592281.371978944,0.0,1.0
2024-05-28,68.57,70.42,68.4,70.2,920152,66.9384883700334,68.7444706288137,66.7725332435509,68.5297051710128,942579.137598899,0.0,1.0
2024-05-29,67.75,68.14,67.27,67.62,1246282,66.1379989364119,66.5187195206953,65.6694197557554,66.0110920749841,1276658.00081403,0.0,1.0
2024-05-30,68.83,69.3,68.32,68.56,1179052,67.1923020928891,67.6511192072819,66.6944367134415,66.9287263037698,1207789.38408465,0.0,1.0
2024-05-31,70.06,70.32,68.43,69.0,2166550,68.3930362433213,68.6468499661769,66.801819442342,67.3582572193716,2219355.96571533,0.0,1.0
2024-06-03,68.97,71.045,68.4,70.92,975955,67.3289710205805,69.3545997702935,66.7725332435509,69.2325739419976,999742.240668208,0.0,1.0
2024-06-04,66.62,68.97,66.48,68.55,1513192,65.0348854486164,67.3289710205805,64.8982165209249,66.9189642375061,1550073.47740542,0.0,1.0
2024-06-05,67.22,67.295,65.96,66.88,1217171,65.620609424437,65.6938249214146,64.3905890752137,65.288699171472,1246837.46977716,0.0,1.0
2024-06-06,66.67,67.44,66.53,66.97,624179,65.0836957799348,65.8353748822379,64.9470268522433,65.3765577678451,639392.299888869,0.0,1.0
2024-06-07,65.99,66.655,65.12,65.7,774435,64.4198752740048,65.0690526805393,63.5705755090649,64.1367753523581,793310.533940482,0.0,1.0
2024-06-10,66.22,66.4,64.92,65.14,907192,64.6444027980694,64.8201199908155,63.3753341837913,63.5900996415922,929303.259675161,0.0,1.0
2024-06-11,65.89,66.02,65.305,65.87,1300256,64.322254611368,64.4491614727958,63.7511737349429,64.3027304788407,1331947.52512389,0.0,1.0
2024-06-12,67.87,69.18,67.38,68.08,1912232,66.2551437315761,67.5339744121178,65.7768024846559,66.4601471231133,1958839.39767453,0.0,1.0
2024-06-13,68.89,69.15,67.3537,67.71,1335270,67.2508744904711,67.5046882133267,65.7511282503824,66.0989506713572,1367814.9317305,0.0,1.0
2024-06-14,67.33,68.11,66.63,67.87,1221547,65.7279921533375,66.4894333219043,65.0446475148801,66.2551437315761,1251320.12732301,0.0,1.0
2024-06-17,67.36,67.36,66.03,66.26,1257353,65.7572783521285,65.7572783521285,64.4589235390595,64.6834510631241,1287998.83758052,0.0,1.0
2024-06-18,67.6,67.6,66.92,67.44,963943,65.9915679424568,65.9915679424568,65.3277474365267,65.8353748822379,987437.468629633,0.0,1.0
2024-06-20,67.63,67.73,66.63,67.02,1448852,66.0208541412478,66.1184748038846,65.0446475148801,65.4253680991635,1484165.29950317,0.0,1.0
2024-06-21,67.11,67.83,66.25,67.48,6072314,65.5132266955366,66.2160954665214,64.6736889968604,65.8744231472927,6220316.31007672,0.0,1.0
2024-06-24,67.12,68.63,67.06,67.9,1234247,65.5229887618003,66.9970607676155,65.4644163642182,66.2844299303671,1264329.66818963,0.0,1.0
2024-06-25,63.88,66.695,62.84,66.53,2533945,62.3600792923689,65.108100945594,61.3448244009465,64.9470268522433,2595705.59301402,0.0,1.0
2024-06-26,65.17,65.31,63.16,63.52,1600578,63.6193858403833,63.7560547680747,61.6572105213842,62.0086449068765,1639589.36230076,0.0,1.0
2024-06-27,65.47,65.659,64.97,65.14,1498505,63.9122478282936,64.0967508806771,63.4241445151097,63.5900996415922,1535028.50679848,0.0,1.0
2024-06-28,64.94,66.59,64.74,65.67,2504939,63.3948583163187,65.0055992498254,63.1996169910451,64.1074891535671,2565992.62117329,0.0,1.0
2024-07-01,63.44,65.67,63.23,65.33,1484853,61.9305483767671,64.1074891535671,61.7255449852299,63.7755789006021,1521043.76255351,0.0,1.0
2024-07-02,63.42,63.9,63.21,63.46,1017993,61.9110242442398,62.3796034248963,61.7060208527026,61.9500725092945,1042804.84531003,0.0,1.0
2024-07-03,63.28,64.2,63.07,63.38,971196,61.7743553165483,62.6724654128066,61.5693519250111,61.8719759791851,994867.248149762,0.0,1.0
2024-07-05,62.64,63.775,62.54,62.9,2141314,61.149583075673,62.2575775966003,61.0519624130362,61.4033967985286,2193504.88120272,0.0,1.0
2024-07-08,64.43,64.76,63.055,63.27,1658429,62.8969929368712,63.2191411235725,61.5547088256156,61.7645932502846,1698850.38188147,0.0,1.0
2024-07-09,64.3,64.76,63.91,63.91,1261896,62.7700860754434,63.2191411235725,62.3893654911599,62.3893654911599,1292652.5654669,0.0,1.0
2024-07-10,64.84,64.98,64.02,64.34,1319649,63.2972376536819,63.4339065813734,62.4967482200604,62.8091343404981,1351813.19646455,0.0,1.0
2024-07-11,68.79,68.87,66.505,67.2,1959678,67.1532538278343,67.2313503579438,64.9226216865841,65.6010852919097,2007441.81310429,0.0,1.0
2024-07-12,70.42,71.23,68.92,68.92,2021918,68.7444706288137,69.5351979961715,67.2801606892621,67.2801606892621,2071198.80708371,0.0,1.0
2024-07-15,70.0,71.41,69.955,70.52,1579374,68.3344638457393,69.7109151889177,68.2905345475527,68.8420912914505,1617868.55091998,0.0,1.0
2024-07-16,74.73,74.99,70.415,70.82,2169448,72.9519211884585,73.2057349113141,68.7395895956819,69.1349532793608,2222324.59952883,0.0,1.0
2024-07-17,73.93,75.02,73.62,73.62,2005323,72.1709558873643,73.2350211101051,71.8683318331904,71.8683318331904,2054199.33222689,0.0,1.0
2024-07-18,73.21,76.17,73.19,74.07,1618255,71.4680871163796,74.357658730428,71.4485629838522,72.3076248150558,1657697.20906449,0.0,1.0
2024-07-19,71.79,73.41,71.29,73.15,1170040,70.0818737069375,71.6633284416531,69.5937703937536,71.4095147187975,1198557.73193583,0.0,1.0
2024-07-22,71.39,71.93,70.23,71.37,1429443,69.6913910563904,70.2185426346289,68.5589913698038,69.671866923863,1464283.23818976,0.0,1.0
2024-07-23,71.32,71.51,70.27,70.79,1114342,69.6230565925446,69.8085358515545,68.5980396348585,69.1056670805698,1141502.18806266,0.0,1.0
2024-07-24,69.04,71.8,69.01,70.92,1597230,67.3973054844263,70.0916357732011,67.3680192856352,69.2325739419976,1636159.76050379,0.0,1.0
2024-07-25,72.17,73.24,69.92,70.04,2592989,70.4528322249572,71.4973733151706,68.2563673156298,68.373512110794,2656188.68993756,0.0,1.0
2024-07-26,78.74,79.69,74.07,74.09,3359184,76.866509760193,77.7939060552423,72.3076248150558,72.3271489475832,3441058.38791419,0.0,1.0
2024-07-29,79.69,79.85,78.14,78.63,1975006,77.7939060552423,77.9500991154611,76.2807857843724,76.7591270312926,2023143.40699433,0.0,1.0
2024-07-30,81.4,81.76,79.77,80.0,1581267,79.4632193863311,79.8146537718235,77.8720025853517,78.0965301094163,1619807.68957042,0.0,1.0
2024-07-31,80.81,82.52,80.34,81.98,1517527,78.8872574767742,80.5565708078629,78.4284403623813,80.0294192296244,1554514.13564611,0.0,1.0
2024-08-01,79.12,81.89,78.56,81.17,1614028,77.2374682782127,79.9415606332513,76.6907925674468,79.2386918622665,1653367.18313982,0.0,1.0
2024-08-02,76.59,77.53,75.15,77.53,1493516,74.7676655135024,75.6852997422881,73.3619279715329,75.6852997422881,1529917.90842182,0.0,1.0
2024-08-05,73.84,75.35,72.35,73.635,1580099,72.0830972909912,73.5571692968065,70.6285494177034,71.8829749325859,1618611.22156001,0.0,1.0
2024-08-06,74.9,75.845,72.68,73.6,926353,73.117876314941,74.0403915768585,70.9506976044047,71.848807700663,948931.276411019,0.0,1.0
2024-08-07,71.28,75.79,71.17,75.56,1446504,69.5840083274899,73.9867002124083,69.4766255985895,73.7621726883437,1481760.07100279,0.0,1.0
2024-08-08,73.06,73.18,71.28,71.94,1149450,71.3216561224244,71.4388009175886,69.5840083274899,70.2283047008926,1177465.88575915,0.0,1.0
2024-08-09,73.07,73.4545,72.28,73.34,960399,71.3314181886881,71.7067696365265,70.5602149538576,71.5949939778074,983807.089666538,0.0,1.0
2024-08-12,71.73,72.94,71.47,72.88,1007933,70.0233013093554,71.2045113272603,69.7694875864998,71.1459389296783,1032499.64994639,0.0,1.0
2024-08-13,73.99,74.67,72.04,72.44,915247,72.2295282849464,72.8933487908764,70.3259253635294,70.7164080140765,937554.586579151,0.0,1.0
2024-08-14,75.3,75.76,74.315,74.48,1568386,73.5083589654881,73.9574140136172,72.5467954385159,72.7078695318666,1606612.73713711,0.0,1.0
2024-08-15,77.47,77.78,75.83,76.55,1629530,75.626727344706,75.92935139888,74.025748477463,74.7286172484477,1669247.01798348,0.0,1.0
2024-08-16,77.07,78.22,76.8,77.23,1066277,75.2362446941589,76.3588823144818,74.9726689050397,75.3924377543778,1092265.68556232,0.0,1.0
2024-08-19,77.05,78.14,76.41,77.73,1146629,75.2167205616316,76.2807857843724,74.5919483207562,75.8805410675616,1174576.12868948,0.0,1.0
2024-08-20,77.18,77.925,76.71,77.24,959872,75.3436274230594,76.0709013597033,74.8848103086666,75.4021998206414,983267.244939238,0.0,1.0
2024-08-21,79.06,79.11,77.11,77.84,1189208,77.1788958806307,77.227706211949,75.2752929592136,75.9879237964621,1218192.91928476,0.0,1.0
2024-08-22,78.53,79.14,77.82,79.14,869991,76.6615063686558,77.2569924107401,75.9683996639347,77.2569924107401,891195.548668919,0.0,1.0
2024-08-23,81.38,81.52,78.88,78.9,1263929,79.677984844132,79.8150568259233,77.2302708835725,77.249852595257,1290928.00503444,0.24,1.0
2024-08-26,80.92,82.245,80.895,82.0,809195,79.227605475389,80.5248938744855,79.2031283357834,80.2850179063507,826480.35374918,0.0,1.0
2024-08-27,79.3,80.22,79.12,80.22,918949,77.6414868289465,78.5422455664324,77.4652514237862,78.5422455664324,938578.827844284,0.0,1.0
2024-08-28,78.95,79.525,78.34,78.85,856488,77.2988068744682,77.8617810853968,76.7015646680916,77.2008983160458,874783.587666666,0.0,1.0
2024-08-29,78.54,79.85,78.04,79.17,509489,76.8973817849364,78.1799839002696,76.4078389928245,77.5142057029974,520372.282269807,0.0,1.0
2024-08-30,79.41,79.84,78.41,79.23,1759694,77.7491862432111,78.1701930444273,76.7701006589873,77.5729508380508,1797283.1265768,0.0,1.0
2024-09-03,77.35,79.99,76.88,79.41,934057,75.7322699397101,78.3170558820609,75.2720997151249,77.7491862432111,954009.552434083,0.0,1.0
2024-09-04,77.04,77.38,76.55,76.83,461790,75.4287534086007,75.7616425072368,74.9490014723311,75.2231454359137,471654.375716402,0.0,1.0
2024-09-05,76.43,77.555,76.285,77.16,568373,74.8315112022242,75.932982484476,74.6895437925118,75.5462436787076,580514.113534417,0.0,1.0
2024-09-06,77.4,79.085,76.38,77.11,1456948,75.7812242189213,77.4309834283384,74.782556923013,75.4972893994964,1488070.11713389,0.0,1.0
2024-09-09,77.91,78.85,77.3025,77.61,1280082,76.2805578668754,77.2008983160458,75.6857633744595,75.9868321916083,1307426.05204921,0.0,1.0
2024-09-10,79.91,80.25,77.74,78.65,1415398,78.238729035323,78.5716181339591,76.1141133175574,77.005081199201,1445632.56042843,0.0,1.0
2024-09-11,79.38,79.45,77.195,79.07,898348,77.7198136756844,77.7883496665801,75.5805116741554,77.416297144575,917537.766335517,0.0,1.0
2024-09-12,81.13,81.245,78.84,79.65,705939,79.433213448076,79.5458082902618,77.1911074602035,77.9841667834248,721018.684551119,0.0,1.0
2024-09-13,83.16,83.45,82.15,82.29,949266,81.4207571840503,81.7046920034752,80.4318807439843,80.5689527257756,969543.434502276,0.0,1.0
2024-09-16,84.1,84.67,83.24,83.59,906609,82.3410976332207,82.8991764162282,81.4990840307882,81.8417639852665,925975.230979171,0.0,1.0
2024-09-17,85.09,85.84,84.18,84.88,1130952,83.3103923616022,84.0447065497701,82.4194244799586,83.1047843889152,1155110.46043703,0.0,1.0
2024-09-18,84.91,86.905,84.58,85.58,1178651,83.1341569564419,85.0874326969684,82.8110587136481,83.7901442978719,1203828.36699044,0.0,1.0
2024-09-19,87.91,88.11,85.51,86.89,1663493,86.0714137091133,86.2672308259581,83.7216083069762,85.072746413205,1699027.1604487,0.0,1.0
2024-09-20,86.57,87.72,86.43,87.24,3087010,84.7594390262534,85.8853874481108,84.6223670444621,85.4154263676834,3152952.15223433,0.0,1.0
2024-09-23,87.03,88.22,85.93,87.51,964081,85.2098183949964,86.3749302402227,84.1328242523502,85.6797794754238,984674.900268617,0.0,1.0
2024-09-24,87.55,87.94,86.92,86.99,841092,85.7189428987927,86.10078627664,85.1021189807318,85.1706549716274,859058.71105927,0.0,1.0
2024-09-25,86.46,87.25,85.91,87.04,815382,84.6517396119888,85.4252172235256,84.1132425406657,85.2196092508386,832799.515321664,0.0,1.0
2024-09-26,87.68,88.99,86.98,87.66,701524,85.8462240247418,87.128826140075,85.1608641157852,85.8266423130574,716509.374975797,0.0,1.0
2024-09-27,88.6,89.57,87.95,88.98,651293,86.7469827622277,87.6966957789248,86.1105771324823,87.1190352842328,665205.381934348,0.0,1.0
2024-09-30,89.53,89.69,88.18,88.31,863710,87.6575323555558,87.8141860490316,86.3357668168537,86.4630479428028,882159.858052391,0.0,1.0
2024-10-01,88.65,90.535,87.843639,89.87,736508,86.7959370414389,88.6415133677008,86.0064406106586,87.9904214541919,752240.674224509,0.0,1.0
2024-10-02,87.62,88.71,87.33,87.97,906373,85.7874788896884,86.8546821764923,85.5035440702635,86.1301588441667,925734.189742529,0.0,1.0
2024-10-03,87.8,88.23,86.4281,87.34,1014756,85.9637142948487,86.3847210960649,84.6205067818521,85.5133349261058,1036432.37767053,0.0,1.0
2024-10-04,86.84,88.21,85.71,88.15,951501,85.0237921339939,86.3651393843804,83.917425423821,86.306394249327,971826.176722172,0.0,1.0
2024-10-07,86.76,87.0,84.75,86.07,992062,84.945465287256,85.1804458274697,82.9775032629661,84.2698962341415,1013253.60722832,0.0,1.0
2024-10-08,87.2,87.87,86.1,87.08,920131,85.3762629443144,86.0322502857444,84.2992688016682,85.2587726742076,939786.07674984,0.0,1.0
2024-10-09,88.35,88.64,87.43,88.2,751901,86.5022113661718,86.7861461855967,85.6014526286859,86.3553485285382,767962.486748388,0.0,1.0
2024-10-10,87.3,87.81,86.8,87.2,704596,85.4741715027368,85.9735051506909,84.9846287106249,85.3762629443144,719646.996496836,0.0,1.0
2024-10-11,87.98,88.425,87.4,87.4,613166,86.139949700009,86.5756427849886,85.5720800611592,85.5720800611592,626263.94452137,0.0,1.0
2024-10-14,89.06,89.22,87.72,88.25,561194,87.1973621309707,87.3540158244465,85.8853874481108,86.4043028077494,573181.761679097,0.0,1.0
2024-10-15,88.96,90.5,88.79,89.34,815588,87.0994535725483,88.6072453722529,86.9330090232303,87.4715060945533,833009.91572314,0.0,1.0
2024-10-16,89.99,90.28,89.1517,89.7,655437,88.1079117242988,88.3918465437237,87.287144279044,87.8239769048739,669437.902632,0.0,1.0
2024-10-17,88.87,90.23,88.405,89.74,778936,87.0113358699681,88.3428922645125,86.5560610733041,87.8631403282428,795574.986039177,0.0,1.0
2024-10-18,90.01,90.2,88.595,89.49,690990,88.1274934359833,88.3135196969858,86.7420873343066,87.6183689321869,705750.356387701,0.0,1.0
2024-10-21,88.15,89.98,87.89,89.98,916083,86.306394249327,88.0981208684566,86.0518319974288,88.0981208684566,935651.606724721,0.0,1.0
2024-10-22,87.44,87.57,86.15,87.12,977348,85.6112434845281,85.7385246104772,84.3482230808794,85.2979360975765,998225.298940371,0.0,1.0
2024-10-23,86.66,87.815,85.89,86.81,1111892,84.8475567288336,85.9784005786121,84.0936608289813,84.9944195664671,1135643.31649464,0.0,1.0
2024-10-24,87.88,88.05,86.18,86.95,1047259,86.0420411415866,86.2084856909046,84.3775956484062,85.1314915482585,1069629.67985098,0.0,1.0
2024-10-25,85.49,88.01,85.43,87.0,1233030,83.7020265952917,86.1693222675357,83.6432814602383,85.1804458274697,1259368.96617423,0.0,1.0
2024-10-28,86.98,87.55,85.6,86.31,1069522,85.1608641157852,85.7189428987927,83.8097260095564,84.5048767743553,1092368.24362796,0.0,1.0
2024-10-29,83.89,86.14,83.52,84.94,2268710,82.1354896605337,84.3384322250372,81.7732279943709,83.1635295239686,2317172.30501214,0.0,1.0
2024-10-30,84.03,84.86,83.02,83.68,1035053,82.272561642325,83.0852026772308,81.283685202259,81.9298816878467,1057162.94538294,0.0,1.0
2024-10-31,83.33,84.32,83.04,83.61,595541,81.5872017333684,82.5564964617499,81.3032669139435,81.861345696951,608262.453861109,0.0,1.0
2024-11-01,83.79,84.87,83.28,84.12,1000603,82.0375811021113,83.094993533073,81.5382474541572,82.3606793449052,1021977.05300019,0.0,1.0
2024-11-04,84.12,85.68,83.47,83.89,985155,82.3606793449052,83.8880528562943,81.7242737151597,82.1354896605337,1006199.06561184,0.0,1.0
2024-11-05,85.6,85.74,83.49,83.86,728731,83.8097260095564,83.9467979913477,81.7438554268441,82.106117093007,744297.548388205,0.0,1.0
2024-11-06,84.28,86.96,81.155,86.15,2315145,82.517333038381,85.1412824041007,79.4576905876816,84.3482230808794,2364599.21104387,0.0,1.0
2024-11-07,79.12,80.92,75.11,76.0,2843850,77.4652514237862,79.227605475389,73.5391182310488,74.410504401008,2904597.96959893,0.0,1.0
2024-11-08,79.05,80.22,78.75,79.2,1499190,77.3967154328905,78.5422455664324,77.1029897576234,77.5435782705241,1531214.45577053,0.0,1.0
2024-11-11,78.36,80.05,78.19,79.58,1361282,76.7211463797761,78.3758010171143,76.5547018304581,77.9156307925291,1390360.57923293,0.0,1.0
2024-11-12,76.2,78.015,76.16,77.82,1471065,74.6063215178527,76.3833618532189,74.5671580944838,76.1924401642953,1502488.67280203,0.0,1.0
2024-11-13,75.3,77.275,75.14,77.14,1438635,73.7251444920513,75.6588385208933,73.5684907985755,75.5266619670231,1469365.92998715,0.0,1.0
2024-11-14,75.04,75.82,74.9,75.5,1025318,73.4705822401531,74.2342689958477,73.3335102583618,73.9209616088961,1047219.99437145,0.0,1.0
2024-11-15,73.95,75.41,73.8,75.0,1495330,72.4033789533492,73.8328439063159,72.2565161157156,73.4314188167842,1527272.00164579,0.0,1.0
2024-11-18,74.3,74.41,73.195,73.35,2114076,72.7460589078275,72.8537583220921,71.6641693372602,71.8159276028149,2159235.14150811,0.0,1.0
2024-11-19,73.54,74.385,73.24,73.965,1498678,72.0019538638175,72.8292811824866,71.7082281885503,72.4180652371126,1530691.51885035,0.0,1.0
2024-11-20,74.9,75.255,73.635,73.85,1732236,73.3335102583618,73.6810856407613,72.0949669943187,72.3054703949268,1769238.59151016,0.0,1.0
2024-11-21,75.76,75.97,74.33,74.94,1240136,74.1755238607943,74.3811318334813,72.7754314753543,73.3726736817308,1266626.75866397,0.0,1.0
2024-11-22,76.5,76.96,76.04,76.09,1306313,75.1350277333336,75.5868200569589,74.6832354097083,74.7323432709719,1330044.68774109,0.24,1.0
2024-11-25,80.96,81.93,77.06,77.88,1968020,79.5154489580482,80.4681414665624,75.6850357794861,76.4904047042094,2003772.86788712,0.0,1.0
2024-11-26,78.0,79.505,77.64,79.5,886967,76.6082635712421,78.086410195277,76.254686970144,78.0814994091506,903080.461230695,0.0,1.0
2024-11-27,77.97,79.14,77.74,78.82,779096,76.5787988544839,77.7279228080526,76.3529026926713,77.4136324959654,793249.777075122,0.0,1.0
2024-11-29,78.3,79.29,78.0,78.41,510466,76.9029107388238,77.8752463918434,76.6082635712421,77.0109480336038,519739.596538077,0.0,1.0
2024-12-02,78.12,78.555,77.03,78.18,576940,76.7261224382748,77.1533608312682,75.6555710627279,76.7850518717911,587421.224580438,0.0,1.0
2024-12-03,78.71,78.98,77.94,78.52,858897,77.3055952011855,77.570777652009,76.5493341377258,77.1189853283837,874500.515700877,0.0,1.0
2024-12-04,79.25,79.38,77.89,78.27,1181431,77.8359601028325,77.9636405421179,76.5002262764621,76.8734460220656,1202893.96605763,0.0,1.0
2024-12-05,78.65,80.185,78.475,79.67,1067502,77.2466657676691,78.7542771084621,77.0747882532465,78.2484661374469,1086895.22668227,0.0,1.0
2024-12-06,78.87,79.96,78.55,79.62,732662,77.462740357229,78.5332917327759,77.1484500451419,78.1993582761833,745972.214170543,0.0,1.0
2024-12-09,78.83,79.85,78.79,79.14,1020409,77.4234540682181,78.4252544379959,77.3841677792072,77.7279228080526,1038946.6917754,0.0,1.0
2024-12-10,77.63,78.775,75.405,77.28,1057390,76.2448653978913,77.3694354208282,74.0595655716604,75.901110369046,1076599.52275646,0.0,1.0
2024-12-11,78.28,78.685,77.3401,78.41,1171669,76.8832675943184,77.2810412705536,75.9601380182849,77.0109480336038,1192954.62055489,0.0,1.0
2024-12-12,77.43,78.265,77.2942,78.0,633397,76.0484339528369,76.8685352359393,75.9150570016449,76.6082635712421,644903.874554677,0.0,1.0
2024-12-13,75.85,77.22,75.45,76.81,756019,74.4966255369066,75.8421809355297,74.1037626467976,75.439496473168,769753.538992058,0.0,1.0
2024-12-16,74.93,76.29,74.75,75.74,1022941,73.593040889656,74.9287747160264,73.416252589107,74.3885882421266,1041524.69042455,0.0,1.0
2024-12-17,73.8,74.97,73.67,74.41,827220,72.4832032250983,73.6323271786669,72.3555227858129,73.0823191325144,842248.042079644,0.0,1.0
2024-12-18,70.02,74.275,69.99,74.02,1181312,68.7706489135689,72.9497279071027,68.7411841968107,72.6992778146582,1202772.80419379,0.0,1.0
2024-12-19,68.56,70.73,68.53,69.76,1148048,67.3366993646713,69.4679805435122,67.3072346479131,68.5152880349981,1168904.49966569,0.0,1.0
2024-12-20,69.67,70.135,68.07,68.66,2454909,68.4268938847236,68.8835969944752,66.8554423242878,67.4349150871985,2499507.14288061,0.0,1.0
2024-12-23,69.65,69.78,68.84,69.12,771682,68.4072507402181,68.5349311795035,67.6117033877475,67.8867074108238,785701.087507681,0.0,1.0
2024-12-24,69.84,69.89,68.99,69.65,408181,68.5938606130199,68.6429684742835,67.7590269715384,68.4072507402181,415596.392814621,0.0,1.0
2024-12-26,69.88,70.03,68.67,69.4,824521,68.6331469020307,68.7804704858216,67.4447366594512,68.1617114339,839500.009554352,0.0,1.0
2024-12-27,69.22,70.13,68.54,69.11,483738,67.984923133351,68.8786862083488,67.3170562201658,67.876885838571,492526.031018983,0.0,1.0
2024-12-30,68.3,69.11,67.54,69.11,535004,67.0813384861004,67.876885838571,66.3348989948935,67.876885838571,544723.376495706,0.0,1.0
2024-12-31,68.33,69.15,67.98,68.88,619144,67.1108032028586,67.9161721275819,66.7670481740133,67.6509896767584,630391.941400546,0.0,1.0
2025-01-02,67.59,69.62,67.45,68.93,1069326,66.3840068561571,68.3777860234599,66.246504844619,67.700097538022,1088752.3631499,0.0,1.0
2025-01-03,68.23,68.39,67.5,67.89,952502,67.0125874803314,67.169732636375,66.2956127058826,66.6786540237388,969806.030532319,0.0,1.0
2025-01-06,68.32,69.885,68.22,68.47,1302159,67.1009816306059,68.6380576881571,67.0027659080787,67.2483052143968,1325815.22234277,0.0,1.0
2025-01-07,68.0,68.745,67.23,68.32,1671727,66.7866913185187,67.5183984513466,66.0304302550591,67.1009816306059,1702097.13575793,0.0,1.0
2025-01-08,69.37,70.04,67.445,67.58,2149236,68.1322467171419,68.7902920580743,66.2415940584926,66.3741852839044,2188281.00501328,0.0,1.0
2025-01-10,69.0,69.35,67.48,67.71,1570553,67.7688485437911,68.1126035726364,66.2759695613771,66.5018657231898,1599085.11548598,0.0,1.0
2025-01-13,70.83,71.06,68.68,68.87,1294599,69.5661962660395,69.7920924278521,67.4545582317039,67.6411681045057,1318117.88040457,0.0,1.0
2025-01-14,72.59,72.62,71.5601,71.58,1401605,71.2947929825188,71.3242576992769,70.2832692562108,70.3028141849937,1427067.85017171,0.0,1.0
2025-01-15,74.23,74.93,73.8202,74.9,1940618,72.9055308319654,73.593040889656,72.5030428010488,73.5635761728979,1975873.05786189,0.0,1.0
2025-01-16,74.52,74.615,73.21,74.14,1328358,73.1903564272944,73.2836613636952,71.9037304621876,72.8171366816909,1352490.17755958,0.0,1.0
2025-01-17,74.57,75.39,74.54,75.39,1006278,73.239464288558,74.0448332132813,73.2099995717998,74.0448332132813,1024558.97498588,0.0,1.0
2025-01-21,74.37,75.815,73.95,75.42,1335252,73.0430328435035,74.462250034022,72.6305268088891,74.0742979300395,1359509.42032703,0.0,1.0
2025-01-22,73.16,74.0,73.055,74.0,1352720,71.854622600924,72.6796346701528,71.7514960922704,72.6796346701528,1377294.76013875,0.0,1.0
2025-01-23,72.88,73.7,72.3146,73.08,2226538,71.5796185778477,72.3849875025711,71.0243068826788,71.7760500229022,2266987.34449835,0.0,1.0
2025-01-24,72.48,73.08,71.925,73.08,999998,71.1867556877388,71.7760500229022,70.6416584277127,71.7760500229022,1018164.88670917,0.0,1.0
2025-01-27,74.89,75.68,73.09,73.16,1673950,73.5537546006451,74.3296588086103,71.7858715951549,71.854622600924,1704360.52082786,0.0,1.0
2025-01-28,72.95,74.53,72.88,74.21,951786,71.6483695836168,73.2001779995471,71.5796185778477,72.8858876874599,969077.023015421,0.0,1.0
2025-01-29,72.05,73.55,71.71,73.09,681484,70.7644280808717,72.2376639187802,70.4304946242791,71.7858715951549,693864.467383047,0.0,1.0
2025-01-30,73.29,73.925,72.43,72.78,1022575,71.9823030402094,72.6059728782573,71.1376478264752,71.4814028553205,1041152.04133071,0.0,1.0
2025-01-31,71.67,73.36,71.38,73.25,1189334,70.3912083352682,72.0510540459785,70.1063827399392,71.9430167511985,1210940.53925044,0.0,1.0
2025-02-03,68.96,70.22,68.27,69.34,2198384,67.7295622547802,68.9670803586233,67.0518737693423,68.1027820003837,2238321.872947,0.0,1.0
2025-02-04,68.99,69.63,68.08,68.69,1490317,67.7590269715384,68.3876075957127,66.8652638965405,67.4643798039567,1517391.4742487,0.0,1.0
2025-02-05,69.35,69.86,68.33,69.86,1541250,68.1126035726364,68.6135037575253,67.1108032028586,68.6135037575253,1569249.77014005,0.0,1.0
2025-02-06,69.06,70.07,68.78,69.95,2016319,67.8277779773074,68.8197567748325,67.5527739542312,68.7018979077998,2052949.31210317,0.0,1.0
2025-02-07,68.09,68.465,65.35,66.5,3851114,66.8750854687933,67.2433944282704,64.1839746715471,65.3134554806102,3921076.89166788,0.0,1.0
2025-02-10,68.55,69.6,68.48,68.61,2597648,67.3268777924185,68.3581428789545,67.2581267866495,67.3858072259349,2644839.27130885,0.0,1.0
2025-02-11,69.25,70.47,68.19,68.35,2020547,68.0143878501092,69.2126196649414,66.9733011913205,67.1304463473641,2057254.1218538,0.0,1.0
2025-02-12,68.9,69.44,67.01,67.4,2360971,67.6706328212639,68.2009977229109,65.8143556654991,66.1973969833554,2403862.57846379,0.0,1.0
2025-02-13,68.35,69.67,68.33,69.41,1460860,67.1304463473641,68.4268938847236,67.1108032028586,68.1715330061527,1487399.33119662,0.0,1.0
2025-02-14,68.95,70.05,68.675,69.0,2029379,67.7197406825275,68.800113630327,67.4496474455776,67.7688485437911,2066246.57211811,0.0,1.0
2025-02-18,68.35,69.32,67.505,68.505,1831548,67.1304463473641,68.0831388558782,66.3005234920089,67.2826807172813,1864821.59156559,0.0,1.0
2025-02-19,66.98,67.99,66.25,67.42,1396476,65.784890948741,66.776869746266,65.0679161742922,66.2170401278608,1421845.67202342,0.0,1.0
2025-02-20,66.64,67.335,66.59,66.81,1174338,65.4509574921484,66.1335567637126,65.4018496308848,65.6179242204447,1195672.10807249,0.0,1.0
2025-02-21,65.41,66.84,65.07,66.79,1243396,64.4884434113815,65.898296248536,64.1532336459042,65.8490006947893,1261164.45145342,0.25,1.0
2025-02-24,64.8,66.01,64.77,65.48,2187819,63.8870376556722,65.0799900563414,63.8574603234242,64.5574571866268,2219083.50116485,0.0,1.0
2025-02-25,66.28,67.43,65.04,65.21,1706841,65.3461860465734,66.4799837827466,64.1236563136562,64.2912611963948,1731232.20074957,0.0,1.0
2025-02-26,65.84,66.86,65.62,66.64,1161931,64.9123851736028,65.9180144700346,64.6954847371175,65.7011140335493,1178535.29546639,0.0,1.0
2025-02-27,64.97,66.16,64.86,65.46,1561489,64.0546425384109,65.2278767175814,63.9461923201682,64.5377389651281,1583803.08295632,0.0,1.0
2025-02-28,64.72,65.54,63.935,65.02,3334916,63.8081647696776,64.6166118511228,63.034224575855,64.1039380921575,3382572.81492239,0.0,1.0
2025-03-03,63.11,65.84,62.97,64.55,1985392,62.2208479390351,64.9123851736028,62.0828203885444,63.6405598869389,2013763.76681284,0.0,1.0
2025-03-04,61.19,62.6,60.81,62.2,1851714,60.3278986751633,61.7180332908192,59.9532524666887,61.3236688608459,1878175.47350854,0.0,1.0
2025-03-05,62.39,63.575,61.34,62.2,1861381,61.5109919650832,62.679296588879,60.4757853364033,61.3236688608459,1887980.61744675,0.0,1.0
2025-03-06,63.21,63.47,62.09,62.41,1703599,62.3194390465284,62.575775926011,61.2152186426032,61.5307101865818,1727943.8717284,0.0,1.0
2025-03-07,63.73,64.13,62.445,63.4,1688916,62.8321128054937,63.226477235467,61.5652170742045,62.5067621507657,1713051.04784872,0.0,1.0
2025-03-10,64.09,65.75,63.09,63.31,1896576,63.1870407924696,64.8236531768588,62.2011297175364,62.4180301540217,1923678.5631285,0.0,1.0
2025-03-11,61.36,64.445,61.1188,63.96,1573147,60.495503557902,63.5370392240709,60.2577018066281,63.0588723527283,1595627.67880112,0.0,1.0
2025-03-12,61.0,61.55,60.42,61.32,1292695,60.140575570926,60.6828266621393,59.5687471474647,60.4560671149046,1311167.94695462,0.0,1.0
2025-03-13,60.06,61.38,59.64,60.77,1204192,59.2138191604888,60.5152217794006,58.7997365090168,59.9138160236914,1221400.21612149,0.0,1.0
2025-03-14,62.12,62.22,60.47,60.96,1136984,61.2447959748512,61.3433870823445,59.6180427012114,60.1011391279287,1153231.7963636,0.0,1.0
2025-03-17,63.62,63.9,62.32,62.32,1272990,62.723662587251,62.9997176882323,61.4419781898379,61.4419781898379,1291181.35739193,0.0,1.0
2025-03-18,63.33,63.77,62.85,63.25,1066814,62.4377483755204,62.871549248491,61.9645110595525,62.3588754895257,1082059.04885719,0.0,1.0
2025-03-19,63.54,64.02,62.79,63.19,1004715,62.6447897012564,63.1180270172243,61.9053563950565,62.2997208250297,1019072.63803489,0.0,1.0
2025-03-20,63.01,64.28,62.64,62.66,2171605,62.1222568315418,63.374363896707,61.7574697338165,61.7771879553151,2202637.79889794,0.0,1.0
2025-03-21,62.41,62.62,61.5701,62.35,3480442,61.5307101865818,61.7377515123178,60.7026434747454,61.4715555220859,3530178.41922079,0.0,1.0
2025-03-24,63.83,64.12,63.08,63.23,1258576,62.930703912987,63.2166181247176,62.1912706067871,62.3391572680271,1276561.37759205,0.0,1.0
2025-03-25,62.79,63.75,62.04,63.23,1311175,61.9053563950565,62.8518310269924,61.1659230888566,62.3391572680271,1329912.03094946,0.0,1.0
2025-03-26,62.27,63.145,61.98,62.93,1339361,61.3926826360912,62.2553548266578,61.1067684243606,62.0433839455471,1358500.81620265,0.0,1.0
2025-03-27,62.7,62.84,61.8,62.3,1042081,61.8166243983125,61.9546519488031,60.9293044308726,61.4222599683392,1056972.60786992,0.0,1.0
2025-03-28,60.82,63.16,60.63,62.95,1206465,59.963111577438,62.2701434927817,59.7757884732007,62.0631021670458,1223705.69788125,0.0,1.0
2025-03-31,60.88,61.4539,59.58,60.23,974547,60.022266241934,60.5880806078382,58.7405818445208,59.3814240432274,988473.529487451,0.0,1.0
2025-04-01,60.92,61.46,60.06,61.25,1088690,60.0617026849314,60.5940946653953,59.2138191604888,60.3870533396593,1104247.66257317,0.0,1.0
2025-04-02,61.65,61.76,60.22,60.22,876117,60.7814177696326,60.8898679878752,59.3715649324781,59.3715649324781,888636.939248653,0.0,1.0
2025-04-03,55.0,58.86,54.6,58.86,3600517,54.2251091213267,58.0307258705689,53.8307446913534,58.0307258705689,3651969.32212563,0.0,1.0
2025-04-04,53.03,53.74,50.61,53.03,3720191,52.2828643037083,52.9828611669109,49.8969595023699,52.2828643037083,3773353.49463643,0.0,1.0
2025-04-07,50.93,53.28,50.04,51.38,4102518,50.2124510463486,52.5293420724416,49.334990189658,50.6561110300685,4161144.04666557,0.0,1.0
2025-04-08,48.55,52.3166,47.89,51.69,4147706,47.8659826880075,51.5795153428509,47.2152813785516,50.9617434632978,4206977.79491012,0.0,1.0
2025-04-09,53.94,54.13,47.21,47.71,4993531,53.1800433818975,53.3673664861348,46.544861847597,47.0378173850636,5064889.85361917,0.0,1.0
2025-04-10,51.48,52.8,50.02,52.4,2263521,50.7547021375618,52.0561047564737,49.3152719681593,51.6617403265004,2295867.30238661,0.0,1.0
2025-04-11,51.87,51.87,49.61,51.01,3610461,51.1392074567858,51.1392074567858,48.9110484274367,50.2913239323432,3662055.42446572,0.0,1.0
2025-04-14,51.54,53.11,50.7,53.11,2387601,50.8138568020578,52.361737189703,49.9856914991139,52.361737189703,2421720.4377806,0.0,1.0
2025-04-15,51.5,52.74,51.21,51.71,2078481,50.7744203590605,51.9969500919777,50.4885061473299,50.9814616847965,2108183.03277585,0.0,1.0
2025-04-16,50.47,51.62,50.0,51.3,1610856,49.7589319518793,50.8927296880525,49.2955537466607,50.5772381440738,1633875.55019515,0.0,1.0
2025-04-17,51.47,51.64,50.455,50.6,1433281,50.7448430268125,50.9124479095511,49.7441432857553,49.8871003916206,1453762.95737127,0.0,1.0
2025-04-21,49.94,51.1,49.5222,50.55,1334534,49.2363990821647,50.3800559290872,48.8244854350576,49.8378048378739,1353604.83712023,0.0,1.0
2025-04-22,51.42,51.66,50.34,50.81,1575575,50.6955474730658,50.9321661310498,49.630763512138,50.0941417173566,1598090.37555109,0.0,1.0
2025-04-23,52.12,54.91,51.985,52.74,1554875,51.3856852255191,54.1363771245827,51.2525872304031,51.9969500919777,1577094.56718024,0.0,1.0
2025-04-24,54.09,54.24,51.8,52.44,1244831,53.3279300431375,53.4758167043775,51.0701936815404,51.7011767694977,1262619.95797575,0.0,1.0
2025-04-25,53.56,53.785,53.05,53.71,870583,52.8053971734229,53.0272271652829,52.302582525207,52.9532838346629,883023.856952793,0.0,1.0
2025-04-28,54.07,54.52,53.34,53.56,1200161,53.3082118216388,53.7518718053588,52.5884967369376,52.8053971734229,1217311.6120856,0.0,1.0
2025-04-29,53.8,54.32,52.94,53.7,1033003,53.0420158314069,53.5546895903721,52.1941323069643,52.9434247239136,1047764.88089453,0.0,1.0
2025-04-30,53.82,53.87,51.89,53.27,1250508,53.0617340529055,53.1110296066522,51.1589256782844,52.5194829616923,1268378.08377871,0.0,1.0
2025-05-01,53.31,54.4,53.22,54.0,1707415,52.5589194046896,53.6335624763668,52.4701874079456,53.2391980463935,1731814.4033585,0.0,1.0
2025-05-02,54.81,55.075,53.43,54.13,2156221,54.0377860170894,54.2990524519467,52.6772287336816,53.3673664861348,2187033.95754639,0.0,1.0
2025-05-05,54.31,55.2,53.91,54.78,1284078,53.5448304796228,54.4222913363134,53.1504660496495,54.0082086848414,1302427.80778884,0.0,1.0
2025-05-06,52.8,54.15,52.555,53.33,2923770,52.0561047564737,53.3870847076335,51.814556543115,52.5786376261883,2965551.43190582,0.0,1.0
2025-05-07,48.16,52.04,47.59,50.64,5176477,47.4814773687836,51.3068123395244,46.9195080560716,49.9265368346179,5250450.19942661,0.0,1.0
2025-05-08,51.09,51.35,47.92,48.87,3589581,50.3701968183379,50.6265336978205,47.2448587107996,48.1814742319861,3640877.04384816,0.0,1.0
2025-05-09,51.31,52.295,51.035,51.67,2319610,50.5870972548232,51.5582196636324,50.3159717092165,50.9420252417991,2352757.82874955,0.0,1.0
2025-05-12,57.39,57.83,53.5,53.5,4808059,56.5814365904171,57.0152374633877,52.7462425089269,52.7462425089269,4876767.41061632,0.0,1.0
2025-05-13,56.44,57.68,56.36,57.39,2237951,55.6448210692306,56.8673508021477,55.5659481832359,56.5814365904171,2269931.90045218,0.0,1.0
2025-05-14,54.7,56.05,54.6,56.05,2693822,53.9293357988468,55.2603157500066,53.8307446913534,55.2603157500066,2732317.41532316,0.0,1.0
2025-05-15,54.66,54.91,53.9,54.44,2034556,53.8898993558494,54.1363771245827,53.1406069389002,53.6729989193641,2063630.333129,0.0,1.0
2025-05-16,55.61,55.78,54.2488,54.69,1478446,54.826514877036,54.9941197597746,53.4844927218369,53.9194766880974,1499573.37693985,0.0,1.0
2025-05-19,54.61,54.87,53.8,54.06,1741106,53.8406038021028,54.0969406815854,53.0420158314069,53.2983527108895,1765986.85649002,0.0,1.0
2025-05-20,53.93,54.79,53.79,54.21,1344186,53.1701842711482,54.0180677955908,53.0321567206575,53.4462393721295,1363394.76670455,0.0,1.0
2025-05-21,50.99,53.185,50.97,52.85,1411993,50.2716057108445,52.435680520323,50.2518874893459,52.1054003102203,1432170.74632786,0.0,1.0
2025-05-22,50.73,50.895,49.88,50.76,2689124,50.0152688313619,50.1779441587259,49.1772444176687,50.0448461636099,2727552.27968421,0.0,1.0
2025-05-23,50.26,50.54,49.52,49.52,1565751,49.5518906261433,49.8279457271246,48.8223164306927,48.8223164306927,1588125.98804214,0.0,1.0
2025-05-27,51.58,51.8,50.07,50.91,2362289,51.0997710137884,51.3177227319551,49.6038296754631,50.4360089630083,2384489.48405506,0.25,1.0
2025-05-28,49.99,51.63,49.73,51.63,5099576,49.5245745052207,51.14930549519,49.2669952019329,51.14930549519,5147501.15042637,0.0,1.0
2025-05-29,51.09,51.11,49.56,50.81,4104508,50.6143330960537,50.6341468886143,49.0985779651678,50.3369400002053,4143081.63108742,0.0,1.0
2025-05-30,50.4,50.86,49.98,50.31,11924564,49.930757252713,50.3864744816068,49.5146676089404,49.8415951861903,12036629.4978902,0.0,1.0
2025-06-02,48.97,50.52,48.39,49.98,1525505,48.5140710846301,50.0496400080766,47.9394711003727,49.5146676089404,1539841.49711293,0.0,1.0
2025-06-03,50.57,50.8,48.78,49.43,1731453,50.0991744894781,50.327033103925,48.3258400553044,48.9697883135239,1747724.9695679,0.0,1.0
2025-06-04,51.03,51.36,50.47,50.78,1178233,50.5548917183719,50.8818192956218,50.0001055266751,50.3072193113644,1189305.8801301,0.0,1.0
2025-06-05,51.09,51.46,49.94,50.95,1722175,50.6143330960537,50.9808882584248,49.4750400238192,50.4756365481295,1738359.77613345,0.0,1.0
2025-06-06,51.19,51.99,50.96,51.66,1336244,50.7134020588567,51.5059537612808,50.4855434444098,51.1790261840308,1348801.84690851,0.0,1.0
2025-06-09,52.04,52.47,51.155,52.01,1672423,51.5554882426823,51.9814847827352,50.6787279218757,51.5257675538414,1688140.21332352,0.0,1.0
2025-06-10,52.84,53.65,51.89,52.67,2857297,52.3480399451063,53.1504985438106,51.4068847984778,52.1796227083412,2884149.50470584,0.0,1.0
2025-06-11,51.85,53.87,51.75,53.45,1236840,51.3672572133566,53.3684502619772,51.2681882505535,52.9523606182046,1248463.66107562,0.0,1.0
2025-06-12,51.79,52.04,50.69,51.46,1774769,51.3078158356748,51.5554882426823,50.2180572448417,50.9808882584248,1791448.04768888,0.0,1.0
2025-06-13,50.33,51.26,50.0203,50.63,1316813,49.8614089787509,50.7827503328188,49.55459240095,50.1586158671599,1329188.2369037,0.0,1.0
2025-06-16,50.89,51.21,50.175,51.05,1012575,50.4161951704477,50.7332158514173,49.7078520864063,50.5747055109325,1022091.0478426,0.0,1.0
2025-06-17,49.27,50.84,49.2,50.12,1760669,48.8112779730391,50.3666606890462,48.741929699077,49.6533641568646,1777215.53772707,0.0,1.0
2025-06-18,49.57,50.3,49.0,49.16,2261516,49.1084848614481,49.83168828991,48.543791773471,48.7023021139558,2282769.43253863,0.0,1.0
2025-06-20,50.14,50.35,49.71,49.94,2614837,49.6731779494252,49.8812227713115,49.2471814093723,49.4750400238192,2639410.89723488,0.0,1.0
2025-06-23,51.44,51.52,49.48,49.86,2210725,50.9610744658642,51.0403296361066,49.0193227949254,49.3957848535768,2231501.10534216,0.0,1.0
2025-06-24,52.41,52.42,51.47,52.0,1564105,51.9220434050534,51.9319503013337,50.9907951547051,51.5158606575611,1578804.25488073,0.0,1.0
2025-06-25,51.4,52.24,51.03,52.2,1571701,50.921446880743,51.7536261682883,50.5548917183719,51.7139985831671,1586471.64109845,0.0,1.0
2025-06-26,51.51,52.11,51.23,51.77,1674732,51.0304227398263,51.6248365166444,50.7530296439779,51.2880020431142,1690470.9130045,0.0,1.0
2025-06-27,51.3,52.32,51.07,51.8,4089803,50.82237791794,51.8328813385307,50.5945193034931,51.3177227319551,4128238.43541448,0.0,1.0
2025-06-30,51.48,51.89,50.92,51.49,1938689,51.0007020509854,51.4068847984778,50.4459158592886,51.0106089472658,1956908.54647895,0.0,1.0
2025-07-01,53.4,55.03,50.745,51.16,6423165,52.9028261368031,54.517650230492,50.2725451743834,50.6836813700158,6483529.06729469,0.0,1.0
2025-07-02,54.31,54.52,52.945,53.79,2093040,53.8043536983104,54.0123985201967,52.4520623560494,53.2891950917348,2112710.11705452,0.0,1.0
2025-07-03,53.45,54.7093,53.18,54.44,1086596,52.9523606182046,54.1999360667828,52.6848744186365,53.9331433499543,1096807.68755063,0.0,1.0
2025-07-07,52.38,53.73,52.1,53.22,2764892,51.8923227162125,53.229753714053,51.6149296203641,52.7245020037577,2790876.0945625,0.0,1.0
2025-07-08,53.1,54.25,52.45,52.66,5942873,52.6056192483941,53.7449123206286,51.9616709901746,52.1697158120609,5998723.3456934,0.0,1.0
2025-07-09,54.02,54.18,52.65,53.44,1503283,53.5170537061817,53.6755640466665,52.1598089157806,52.9424537219243,1517410.65765397,0.0,1.0
2025-07-10,54.84,55.99,54.0,54.07,1441859,54.3294192011663,55.4687122734008,53.4972399136211,53.5665881875832,1455409.4029097,0.0,1.0
2025-07-11,54.0,54.55,53.6,54.03,1354214,53.4972399136211,54.0421192090376,53.1009640624091,53.526960602462,1366940.7266258,0.0,1.0
2025-07-14,54.31,54.41,53.23,53.78,1722997,53.8043536983104,53.9034226611134,52.734408900038,53.2792881954545,1739189.50118229,0.0,1.0
2025-07-15,52.57,55.43,52.52,55.14,1758109,52.0805537455382,54.913926081704,52.0310192641367,54.6266260895753,1774631.47918081,0.0,1.0
2025-07-16,52.62,53.305,51.76,52.92,1058675,52.1300882269397,52.8087106221402,51.2780951468338,52.4272951153487,1068624.28963263,0.0,1.0
2025-07-17,53.96,54.02,52.55,52.72,1396733,53.4576123284999,53.5170537061817,52.0607399529776,52.2291571897427,1409859.31464468,0.0,1.0
2025-07-18,53.31,54.31,53.05,54.25,1498189,52.8136640702804,53.8043536983104,52.5560847669926,53.7449123206286,1512268.78490606,0.0,1.0
2025-07-21,52.96,53.89,52.84,53.88,928931,52.4669227004699,53.3882640545378,52.3480399451063,53.3783571582575,937660.972435103,0.0,1.0
2025-07-22,55.38,55.415,52.86,52.86,1626279,54.8643916003025,54.8990657372836,52.3678537376669,52.3678537376669,1641562.55802723,0.0,1.0
2025-07-23,56.24,56.66,55.15,56.15,1446858,55.7163846804083,56.1324743241809,54.6365329858556,55.6272226138856,1460455.38285999,0.0,1.0
2025-07-24,56.06,56.7,55.41,56.7,2066209,55.5380605473629,56.1721019093022,54.8941122891434,56.1721019093022,2085626.96281442,0.0,1.0
2025-07-25,56.5,56.7,55.64,56.5,1401724,55.9739639836962,56.1721019093022,55.1219709035903,55.9739639836962,1414897.21941201,0.0,1.0
2025-07-28,56.43,57.18,55.89,56.48,1713082,55.904615709734,56.6476329307566,55.3696433105978,55.9541501911355,1729181.32130489,0.0,1.0
2025-07-29,55.87,56.555,55.47,56.26,1882379,55.3498295180372,56.0284519132378,54.9535536668252,55.7361984729689,1900069.35243998,0.0,1.0
2025-07-30,54.46,56.25,54.035,55.87,1984986,53.9529571425149,55.7262915766886,53.5319140506021,55.3498295180372,2003640.6396493,0.0,1.0
2025-07-31,54.54,56.65,54.05,56.0,4104005,54.0322123127573,56.1225674279006,53.5467743950226,55.4786191696811,4142573.90395899,0.0,1.0
2025-08-01,55.83,56.51,54.65,56.51,2927671,55.310201932916,55.9838708799765,54.1411881718406,55.9838708799765,2955184.87038333,0.0,1.0
2025-08-04,56.27,56.8,55.46,56.1,2013751,55.7461053692492,56.2711708721052,54.9436467705449,55.5776881324841,2032675.96936927,0.0,1.0
2025-08-05,56.79,57.43,55.955,56.21,1806699,56.2612639758249,56.8953053377641,55.4340381364198,55.6866639915674,1823678.12166622,0.0,1.0
2025-08-06,56.55,57.4,56.28,57.11,1335949,56.0234984650976,56.8655846489232,55.7560122655295,56.5782846567945,1348504.07453697,0.0,1.0
2025-08-07,56.65,57.78,56.2,57.46,1953481,56.1225674279006,57.2420467075746,55.6767570952871,56.925026026605,1971839.55976655,0.0,1.0
2025-08-08,56.05,56.93,55.95,56.65,3997601,55.5281536510826,56.3999605237491,55.4290846882796,56.1225674279006,4035169.93303867,0.0,1.0
2025-08-11,55.13,56.31,54.53,56.17,1520104,54.616719193295,55.7857329543704,54.022305416477,55.6470364064462,1534389.73921905,0.0,1.0
2025-08-12,57.27,57.34,55.15,56.0,1853438,56.7367949972793,56.8061432712414,54.6365329858556,55.4786191696811,1870856.36869495,0.0,1.0
2025-08-13,60.59,60.76,57.27,57.27,2229578,60.0258845623389,60.194301799104,56.7367949972793,56.7367949972793,2250531.28337833,0.0,1.0
2025-08-14,58.93,59.62,58.43,59.09,1634634,58.3813397798091,59.0649156231498,57.8859949657941,58.5398501202939,1649996.077228,0.0,1.0
2025-08-15,58.69,59.74,58.49,59.36,1546872,58.1435742690819,59.1837983785134,57.9454363434759,58.807336319862,1561409.30139336,0.0,1.0
2025-08-18,58.88,59.26,58.585,58.75,1634621,58.3318052984076,58.708267357059,58.0395518581387,58.2030156467637,1649982.95505569,0.0,1.0
2025-08-19,59.89,60.87,59.305,59.31,1213162,59.3324018227179,60.3032776581873,58.7528483903204,58.7578018384605,1224563.13831847,0.0,1.0
2025-08-20,57.77,59.745,57.7,59.47,1359839,57.2321398112943,59.1887518266536,57.1627915373322,58.9163121789453,1372618.58964248,0.0,1.0
2025-08-21,57.48,57.61,56.93,57.11,1182886,56.9448398191656,57.0736294708095,56.3999605237491,56.5782846567945,1194002.60841749,0.0,1.0
2025-08-22,61.5,61.83,57.1858,57.48,1868189,61.1750845308538,61.5033410819949,56.8836772189349,57.1763229078614,1878111.39749309,0.25,1.0
2025-08-25,59.87,61.415,59.695,60.89,1334942,59.5536961115807,61.0905336010144,59.3796206677937,60.5683072696534,1342032.19545358,0.0,1.0
2025-08-26,59.82,60.65,59.66,59.83,1423282,59.5039602704987,60.3295752324598,59.3448055790363,59.5139074387151,1430841.39026981,0.0,1.0
2025-08-27,59.51,60.24,58.83,58.83,1105861,59.1955980557904,59.9217413355875,58.5191906170752,58.5191906170752,1111734.49160824,0.0,1.0
2025-08-28,58.94,60.0,58.32,60.0,1038927,58.6286094674556,59.6830092983939,58.0118850380389,59.6830092983939,1044444.98916507,0.0,1.0
2025-08-29,58.52,59.22,58.17,58.81,835146,58.2108284023669,58.9071301775148,57.8626775147929,58.4992962806424,839581.659655831,0.0,1.0
2025-09-02,57.5,57.875,56.74,57.4,1402999,57.1962172442942,57.5692360524091,56.4402324598478,57.0967455621302,1410450.66241767,0.0,1.0
2025-09-03,57.15,57.64,56.74,57.21,1073890,56.8480663567202,57.3354775993237,56.4402324598478,56.9077493660186,1079593.68599958,0.0,1.0
2025-09-04,59.05,59.09,57.07,57.72,1916422,58.738028317836,58.7778169907016,56.768489010989,57.4150549450549,1926600.57446357,0.0,1.0
2025-09-05,60.82,61.6,59.61,59.87,2507987,60.4986770921386,61.2745562130177,59.2950697379543,59.5536961115807,2521307.51731464,0.0,1.0
2025-09-08,60.74,60.89,59.6938,60.5,1475568,60.4190997464074,60.5683072696534,59.3784270076078,60.1803677092139,1483405.09369025,0.0,1.0
2025-09-09,58.75,60.61,58.49,60.07,1476739,58.439613271344,60.2897865595942,58.1809868977177,59.7526394759087,1484582.31315063,0.0,1.0
2025-09-10,58.73,59.89,58.53,58.72,1128275,58.4197189349112,59.5735904480135,58.2207755705833,58.4097717666948,1134267.53770979,0.0,1.0
2025-09-11,60.75,60.85,59.02,59.15,1863065,60.4290469146238,60.5285185967878,58.7081868131868,58.8375,1872960.18270661,0.0,1.0
2025-09-12,59.28,60.6185,59.28,60.24,1910484,58.9668131868132,60.2982416525782,58.9668131868132,59.9217413355875,1920631.03632887,0.0,1.0
2025-09-15,58.47,59.9661,58.365,59.63,1189091,58.1610925612849,59.6492883981403,58.0566472950127,59.3149640743871,1195406.54599533,0.0,1.0
2025-09-16,58.31,59.16,57.86,58.65,1486817,58.0019378698225,58.8474471682164,57.5543153000845,58.34014158918,1494713.83981304,0.0,1.0
2025-09-17,56.91,59.8,56.45,58.44,2371411,56.6093343195266,59.4840659340659,56.1517645815723,58.1312510566357,2384006.12959422,0.0,1.0
2025-09-18,57.5,57.75,56.68,57.57,1993045,57.1962172442942,57.4448964497041,56.3805494505494,57.265847421809,2003630.53749734,0.0,1.0
2025-09-19,55.77,57.4,55.66,57.29,2453974,55.4753571428571,57.0967455621302,55.3659382924767,56.9873267117498,2467007.64138517,0.0,1.0
2025-09-22,54.44,55.745,54.41,55.63,1559115,54.1523837700761,55.4504892223161,54.1225422654269,55.3360967878276,1567395.83173996,0.0,1.0
2025-09-23,54.13,55.17,53.756,54.76,1217680,53.8440215553677,54.8785270498732,53.4719974640744,54.4706931530008,1224147.38899511,0.0,1.0
2025-09-24,53.9,54.34,53.36,53.76,1297794,53.6152366863905,54.0529120879121,53.078089602705,53.4759763313609,1304686.89356278,0.0,1.0
2025-09-25,52.78,53.8,52.4,53.19,1574932,52.5011538461538,53.5157650042265,52.1231614539307,52.9089877430262,1583296.8396006,0.0,1.0
2025-09-26,53.27,53.35,52.62,52.95,698376,52.9885650887574,53.0681424344886,52.3419991546915,52.6702557058326,702085.241555131,0.0,1.0
2025-09-29,53.14,53.89,52.47,53.71,1174354,52.8592519019442,53.6052895181741,52.1927916314455,53.4262404902789,1180591.27427236,0.0,1.0
2025-09-30,53.39,53.437,52.15,53.14,988054,53.1079311073542,53.1546827979713,51.8744822485207,52.8592519019442,993301.79052475,0.0,1.0
2025-10-01,52.99,53.885,52.55,53.17,1110428,52.7100443786982,53.6003159340659,52.2723689771767,52.8890934065934,1116325.74803484,0.0,1.0
2025-10-02,53.24,54.065,52.74,52.86,912431,52.9587235841082,53.7793649619611,52.4613651732883,52.580731191885,917277.138729552,0.0,1.0
2025-10-03,52.87,53.82,52.76,53.38,1082515,52.5906783601014,53.5356593406593,52.481259509721,53.0979839391378,1088264.49543234,0.0,1.0
2025-10-06,51.74,53.41,51.3,53.17,1337649,51.4666483516483,53.127825443787,51.0289729501268,52.8890934065934,1344753.57297642,0.0,1.0
2025-10-07,51.01,51.7,50.84,51.7,917876,50.7405050718512,51.4268596787828,50.5714032121724,51.4268596787828,922751.058423625,0.0,1.0
2025-10-08,52.01,52.06,50.824,51.13,970517,51.7352218934911,51.7849577345731,50.5554877430262,50.859871090448,975671.647333759,0.0,1.0
2025-10-09,50.21,52.05,50.06,51.9,1143594,49.9447316145393,51.7750105663567,49.7955240912933,51.6258030431107,1149667.90057361,0.0,1.0
2025-10-10,48.2,50.55,48.07,50.42,1726889,47.9453508030431,50.2829353338969,47.8160376162299,50.1536221470837,1736060.91948162,0.0,1.0
2025-10-13,48.12,49.31,48.09,48.79,1830891,47.8657734573119,49.0494864750634,47.8359319526627,48.5322337278106,1840615.29891651,0.0,1.0
2025-10-14,49.81,50.01,47.55,47.69,1707778,49.5468448858833,49.7457882502113,47.2987848689772,47.4380452240068,1716848.41640111,0.0,1.0
2025-10-15,49.71,50.42,49.215,49.98,1020132,49.4473732037194,50.1536221470837,48.9549883770076,49.7159467455621,1025550.16443595,0.0,1.0
2025-10-16,49.61,50.655,48.95,50.41,801526,49.3479015215554,50.3873806001691,48.691388419273,50.1436749788673,805783.095814744,0.0,1.0
2025-10-17,50.1,50.17,48.98,49.6,1486692,49.8353127641589,49.9049429416737,48.7212299239222,49.337954353339,1494588.17590822,0.0,1.0
2025-10-20,50.86,50.97,50.075,50.37,1058090,50.5912975486052,50.7007163989856,49.8104448436179,50.1038863060017,1063709.76843,0.0,1.0
2025-10-21,52.36,52.63,48.87,48.87,1764761,52.0833727810651,52.3519463229079,48.6118110735418,48.6118110735418,1774134.06670916,0.0,1.0
2025-10-22,50.78,52.55,50.57,51.88,1863774,50.511720202874,52.2723689771767,50.3028296703297,51.6059087066779,1873672.94837476,0.0,1.0
2025-10-23,51.67,51.77,50.89,51.09,1307384,51.3970181741336,51.4964898562975,50.6211390532544,50.8200824175824,1314327.82834077,0.0,1.0
2025-10-24,50.8,52.015,50.6,51.8,1720047,50.5316145393068,51.7401954775993,50.3326711749789,51.5263313609467,1729182.57998725,0.0,1.0
2025-10-27,51.55,52.42,50.94,50.95,1927100,51.2776521555368,52.1430557903635,50.6708748943364,50.6808220625528,1937335.28786913,0.0,1.0
2025-10-28,51.23,51.86,50.68,50.76,809225,50.959342772612,51.5860143702451,50.4122485207101,50.4918258664412,813522.987040578,0.0,1.0
2025-10-29,49.74,51.21,49.3095,51.21,2520324,49.4772147083685,50.9394484361792,49.0489891166526,50.9394484361792,2533710.04206501,0.0,1.0
2025-10-30,48.79,50.38,48.68,49.51,1926647,48.5322337278106,50.1138334742181,48.4228148774303,49.2484298393914,1936879.88187806,0.0,1.0
2025-10-31,50.8,53.25,49.415,51.56,2952141,50.5316145393068,52.9686707523246,49.1539317413356,51.2875993237532,2967820.52517527,0.0,1.0
2025-11-03,50.62,51.26,49.5,50.14,2602466,50.3525655114117,50.9891842772612,49.238482671175,49.8751014370245,2616288.31782451,0.0,1.0
2025-11-04,49.59,50.44,49.44,50.06,1950093,49.3280071851226,50.1735164835165,49.1787996618766,49.7955240912933,1960450.40917782,0.0,1.0
2025-11-05,50.68,51.57,48.46,48.68,2387133,50.4122485207101,51.2975464919696,48.2039771766695,48.4228148774303,2399811.63288719,0.0,1.0
2025-11-06,49.37,50.86,49.17,50.63,2271200,49.1091694843618,50.5912975486052,48.9102261200338,50.3625126796281,2283262.8850648,0.0,1.0
2025-11-07,49.72,50.04,48.79,49.13,1472971,49.4573203719358,49.7756297548605,48.5322337278106,48.8704374471682,1480794.30040365,0.0,1.0
2025-11-10,48.69,50.065,48.52,49.73,1435020,48.4327620456467,49.8004976754015,48.2636601859679,49.4672675401522,1442641.73358827,0.0,1.0
2025-11-11,48.77,49.42,48.68,49.08,1004207,48.5123393913779,49.1589053254438,48.4228148774303,48.8207016060862,1009540.58296155,0.0,1.0
2025-11-12,49.38,49.57,48.48,48.98,2271097,49.1191166525782,49.3081128486898,48.2238715131023,48.7212299239222,2283159.33800722,0.0,1.0
2025-11-13,48.86,49.97,48.6,49.12,1435808,48.6018639053254,49.7059995773457,48.3432375316991,48.8604902789518,1443433.91884428,0.0,1.0
2025-11-14,48.01,48.955,47.8,48.44,1199061,47.7563546069315,48.6963620033812,47.5474640743871,48.1840828402367,1205429.49904398,0.0,1.0
2025-11-17,46.34,48.015,46.24,47.8,1566899,46.0951775147929,47.7613281910397,45.9957058326289,47.5474640743871,1575221.17442108,0.0,1.0
2025-11-18,45.27,46.09,44.87,45.93,1896653,45.0308305156382,45.8464983093829,44.6329437869822,45.6873436179205,1906726.57658806,0.0,1.0
2025-11-19,44.58,45.395,44.38,45.27,2128799,44.3444759087067,45.1551701183432,44.1455325443787,45.0308305156382,2140105.55937965,0.0,1.0
2025-11-20,44.49,45.38,44.33,44.91,2313944,44.2549513947591,45.1402493660186,44.0957967032967,44.6727324598478,2326233.9086467,0.0,1.0
2025-11-21,47.07,47.355,44.04,44.8,2561668,47.07,47.355,44.04,44.8,2561668,0.25,1.0
2025-11-24,47.14,47.54,46.25,46.77,1495982,47.14,47.54,46.25,46.77,1495982,0.0,1.0
2025-11-25,49.59,49.95,47.21,47.74,1969424,49.59,49.95,47.21,47.74,1969424,0.0,1.0
2025-11-26,51.51,51.789,49.42,49.42,2285583,51.51,51.789,49.42,49.42,2285583,0.0,1.0