date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2009-11-09,28.9,29.09,27.98,28.19,1886200,27.9727180122607,28.1566216946942,27.0822370236351,27.28549898843,1948726.61198341,0.0,1.0
2009-11-10,29.3,29.9,28.48,29.0,813700,28.3598836594892,28.940632130332,27.5661940826707,28.0695094240678,840673.758970893,0.0,1.0
2009-11-11,29.24,29.5,28.51,29.03,1290300,28.3018088124049,28.5534664831034,27.5952315062129,28.0985468476099,1333072.8170089,0.0,1.0
2009-11-12,29.1,29.71,28.94,28.94,705800,28.1663008358749,28.7567284478984,28.0114345769835,28.0114345769835,729196.926485999,0.0,1.0
2009-11-13,28.98,29.23,28.85,29.03,1036800,28.0501511417064,28.2921296712242,27.9243223063571,28.0985468476099,1071169.41538776,0.0,1.0
2009-11-16,28.9,29.27,28.6,28.98,1036000,27.9727180122607,28.330846235947,27.6823437768393,28.0501511417064,1070342.89577712,0.0,1.0
2009-11-17,28.67,29.01,28.19,28.76,785600,27.7500977651043,28.0791885652485,27.28549898843,27.8372100357307,811642.257647208,0.0,1.0
2009-11-18,29.5,29.67,28.57,28.61,995200,28.5534664831034,28.7180118831756,27.6533063532971,27.69202291802,1028190.39563455,0.0,1.0
2009-11-19,29.2,29.45,28.77,29.4,79800,28.2630922476821,28.5050707771999,27.8468891769114,28.4566750712963,82445.3311612108,0.0,1.0
2009-11-20,29.52,29.68,28.93,29.15,1019200,28.5728247654649,28.7276910243563,28.0017554358028,28.2146965417785,1052985.98395371,0.0,1.0
2009-11-23,28.85,29.95,28.76,29.72,579400,27.9243223063571,28.9890278362355,27.8372100357307,28.7664075890791,598606.828005083,0.0,1.0
2009-11-24,28.54,29.04,28.06,29.04,509200,27.624268929755,28.1082259887906,27.1596701530808,28.1082259887906,526079.732171536,0.0,1.0
2009-11-25,28.61,28.93,28.31,28.45,275300,27.69202291802,28.0017554358028,27.4016486825986,27.5371566591286,284426.061011045,0.0,1.0
2009-11-27,28.35,28.48,27.75,27.77,386800,27.4403652473215,27.5661940826707,26.8596167764787,26.8789750588401,399622.231743814,0.0,1.0
2009-11-30,28.75,28.94,28.36,28.37,519500,27.82753089455,28.0114345769835,27.4500443885022,27.4597235296829,536721.172158509,0.0,1.0
2009-12-01,29.71,29.99,28.73,28.89,562600,28.7567284478984,29.0277444009584,27.8081726121885,27.96303887108,581249.91618167,0.0,1.0
2009-12-02,29.37,30.0,28.7,29.75,418100,28.4276376477542,29.0374235421391,27.7791351886464,28.7954450126213,431959.811510053,0.0,1.0
2009-12-03,29.28,29.65,29.1,29.51,242200,28.3405253771278,28.6986536008141,28.1663008358749,28.5631456242842,250228.812120868,0.0,1.0
2009-12-04,29.5,29.65,29.13,29.45,91800,28.5534664831034,28.6986536008141,28.1953382594171,28.5050707771999,94843.1253207917,0.0,1.0
2009-12-07,28.72,29.38,28.52,29.38,878000,27.7984934710078,28.4373167889349,27.6049106473936,28.4373167889349,907105.272675981,0.0,1.0
2009-12-08,27.9,28.55,27.65,28.55,793200,27.0048038941894,27.6339480709357,26.7628253646715,27.6339480709357,819494.193948276,0.0,1.0
2009-12-09,28.09,28.29,27.91,28.06,342900,27.1887075766229,27.3822904002372,27.0144830353701,27.1596701530808,354266.968110015,0.0,1.0
2009-12-10,28.8,29.15,28.07,28.3,176900,27.8759266004535,28.2146965417785,27.1693492942615,27.3919695414179,182764.148902484,0.0,1.0
2009-12-11,29.05,29.18,28.67,28.75,156400,28.1179051299714,28.2437339653206,27.7500977651043,27.82753089455,161584.583879867,0.0,1.0
2009-12-14,29.51,29.61,28.89,29.25,315500,28.5631456242842,28.6599370360913,27.96303887108,28.3114879535856,325958.671445639,0.0,1.0
2009-12-15,30.15,30.5,29.7,30.22,758600,29.1826106598498,29.5213806011748,28.7470493067177,29.2503646481148,783747.220788153,0.0,1.0
2009-12-16,30.31,30.62,29.88,30.27,708700,29.3374769187412,29.6375302953433,28.9212738479705,29.2987603540184,732193.060074564,0.0,1.0
2009-12-17,30.02,30.38,29.95,30.37,377200,29.0567818245005,29.4052309070062,28.9890278362355,29.3955517658255,389703.99641615,0.0,1.0
2009-12-18,30.12,30.38,29.58,30.34,2682700,29.1535732363077,29.4052309070062,28.6308996125492,29.3665143422833,2771630.19932557,0.0,1.0
2009-12-21,30.19,30.19,29.8,30.09,380800,29.2213272245726,29.2213272245726,28.8438407185248,29.1245358127655,393423.334664025,0.0,1.0
2009-12-22,30.27,30.7,30.04,30.1,292500,29.2987603540184,29.714963424789,29.0761401068619,29.1342149539462,302196.232639776,0.0,1.0
2009-12-23,30.2,30.32,30.05,30.17,193900,29.2310063657534,29.3471560599219,29.0858192480427,29.2019689422112,200327.690628556,0.0,1.0
2009-12-24,30.18,30.5,30.03,30.5,130300,29.2116480833919,29.5213806011748,29.0664609656812,29.5213806011748,134619.381582779,0.0,1.0
2009-12-28,30.09,30.63,29.91,30.28,289800,29.1245358127655,29.647209436524,28.9503112715127,29.3084394951991,299406.728953871,0.0,1.0
2009-12-29,29.79,30.25,29.74,30.15,121300,28.8341615773441,29.2794020716569,28.7857658714406,29.1826106598498,125321.035963094,0.0,1.0
2009-12-30,29.9,30.04,29.64,29.64,37600,28.940632130332,29.0761401068619,28.6889744596334,28.6889744596334,38846.4217000191,0.0,1.0
2009-12-31,29.81,30.19,29.58,29.88,572600,28.8535198597055,29.2213272245726,28.6308996125492,28.9212738479705,591581.411314655,0.0,1.0
2010-01-04,29.96,30.6,29.65,29.81,482700,28.9987069774162,29.6181720129819,28.6986536008141,28.8535198597055,498701.27006913,0.0,1.0
2010-01-05,30.0,30.18,29.81,30.06,554100,29.0374235421391,29.2116480833919,28.8535198597055,29.0954983892234,572468.145318634,0.0,1.0
2010-01-06,29.72,29.93,29.46,29.75,58000,28.7664075890791,28.9696695538741,28.5147499183806,28.7954450126213,59922.6717713062,0.0,1.0
2010-01-07,29.89,30.0,29.5,29.56,1140300,28.9309529891513,29.0374235421391,28.5534664831034,28.6115413301877,1178100.39001414,0.0,1.0
2010-01-08,29.71,30.0,29.59,29.98,745500,28.7567284478984,29.0374235421391,28.6405787537299,29.0180652597777,770212.962163945,0.0,1.0
2010-01-11,29.81,29.91,29.52,29.8,970200,28.8535198597055,28.9503112715127,28.5728247654649,28.8438407185248,1002361.65780209,0.0,1.0
2010-01-12,29.83,29.97,29.39,29.9,490200,28.872878142067,29.008386118597,28.4469959301156,28.940632130332,506449.891418867,0.0,1.0
2010-01-13,30.73,30.74,29.88,29.9,1499800,29.7440008483312,29.7536799895119,28.9212738479705,28.940632130332,1549517.64004491,0.0,1.0
2010-01-14,31.69,32.24,30.72,30.72,1012100,30.6731984016796,31.2055511666188,29.7343217071504,29.7343217071504,1045650.62240929,0.0,1.0
2010-01-15,31.75,31.93,31.54,31.82,736700,30.7312732487639,30.9054977900167,30.5280112839689,30.7990272370289,761121.246446918,0.0,1.0
2010-01-19,31.72,31.93,31.41,31.75,861600,30.7022358252217,30.9054977900167,30.4021824486196,30.7312732487639,890161.620657887,0.0,1.0
2010-01-20,31.3,31.72,31.21,31.45,585300,30.2957118956318,30.7022358252217,30.2085996250054,30.4408990133425,604702.410133543,0.0,1.0
2010-01-21,30.5,31.48,30.39,31.39,282900,29.5213806011748,30.4699364368846,29.4149100481869,30.3828241662582,292277.997312112,0.0,1.0
2010-01-22,29.57,30.7,29.37,30.7,722200,28.6212204713684,29.714963424789,28.4276376477542,29.714963424789,746140.578504093,0.0,1.0
2010-01-25,30.05,30.14,29.52,29.68,499100,29.0858192480427,29.1729315186691,28.5728247654649,28.7276910243563,515644.922087222,0.0,1.0
2010-01-26,29.87,30.13,29.87,30.0,199900,28.9115947067898,29.1632523774884,28.9115947067898,29.0374235421391,206526.587708347,0.0,1.0
2010-01-27,29.48,30.02,29.47,29.9,94400,28.534108200742,29.0567818245005,28.5244290595613,28.940632130332,97529.3140553674,0.0,1.0
2010-01-28,29.82,30.7,29.56,29.64,1297900,28.8631990008863,29.714963424789,28.6115413301877,28.6889744596334,1340924.75330997,0.0,1.0
2010-01-29,29.62,30.0,29.52,29.85,1155500,28.669616177272,29.0374235421391,28.5728247654649,28.8922364244284,1193804.26261628,0.0,1.0
2010-02-01,29.85,30.19,29.39,29.9,601900,28.8922364244284,29.2213272245726,28.4469959301156,28.940632130332,621852.692054296,0.0,1.0
2010-02-02,29.85,30.51,29.62,29.81,604600,28.8922364244284,29.5310597423555,28.669616177272,28.8535198597055,624642.195740202,0.0,1.0
2010-02-03,29.5,29.83,29.41,29.79,336900,28.5534664831034,28.872878142067,28.466354212477,28.8341615773441,348068.071030226,0.0,1.0
2010-02-04,29.04,30.25,28.89,29.55,657400,28.1082259887906,29.2794020716569,27.96303887108,28.601862189007,679192.490042358,0.0,1.0
2010-02-05,28.63,29.21,28.16,29.18,587500,27.7113812003814,28.2727713888628,27.2564615648879,28.2437339653206,606975.3390628,0.0,1.0
2010-02-08,28.93,29.3,28.33,28.6,209500,28.0017554358028,28.3598836594892,27.42100696496,27.6823437768393,216444.823036011,0.0,1.0
2010-02-09,29.0,29.35,28.8,29.14,184500,28.0695094240678,28.4082793653928,27.8759266004535,28.2050174005978,190616.085203552,0.0,1.0
2010-02-10,29.22,29.4,28.85,29.05,258200,28.2824505300435,28.4566750712963,27.9243223063571,28.1179051299714,266759.204333642,0.0,1.0
2010-02-11,29.23,29.35,28.96,29.25,181600,28.2921296712242,28.4082793653928,28.0307928593449,28.3114879535856,187619.951614986,0.0,1.0
2010-02-12,29.34,29.34,28.94,29.21,347700,28.398600224212,28.398600224212,28.0114345769835,28.2727713888628,359226.085773848,0.0,1.0
2010-02-16,29.69,31.47,29.64,29.64,537300,28.737370165537,30.4602572957039,28.6889744596334,28.6889744596334,555111.233495221,0.0,1.0
2010-02-17,30.25,30.46,29.77,29.77,78800,29.2794020716569,29.4826640364519,28.8148032949827,28.8148032949827,81412.1816479126,0.0,1.0
2010-02-18,30.0,30.24,29.92,30.15,237800,29.0374235421391,29.2697229304762,28.9599904126934,29.1826106598498,245682.954262355,0.0,1.0
2010-02-19,29.97,30.16,29.74,29.94,97000,29.008386118597,29.1922898010305,28.7857658714406,28.9793486950548,100215.502789943,0.0,1.0
2010-02-22,30.93,31.04,29.96,29.98,66600,29.9375836719454,30.0440542249333,28.9987069774162,29.0180652597777,68807.7575856723,0.0,1.0
2010-02-23,30.91,31.3,30.64,30.93,739100,29.918225389584,30.2957118956318,29.6568885777047,29.9375836719454,763600.805278834,0.0,1.0
2010-02-24,31.15,31.15,30.76,30.85,252100,30.1505247779211,30.1505247779211,29.7730382718733,29.8601505424997,260456.992302522,0.0,1.0
2010-02-25,32.5,32.75,30.63,31.0,859300,31.4572088373174,31.6991873668352,29.647209436524,30.0053376602104,887785.376777299,0.0,1.0
2010-02-26,33.43,34.09,32.61,32.63,739900,32.3573689671237,32.9961922850507,31.5636793903052,31.5830376726666,764427.324889472,0.0,1.0
2010-03-01,33.42,34.26,33.4,33.7,69600,32.347689825943,33.1607376851228,32.3283315435815,32.6187057790029,71907.2061255673,0.0,1.0
2010-03-02,33.12,33.8,33.06,33.8,89000,32.0573155905216,32.71549719081,31.9992407434373,32.71549719081,91950.3066835559,0.0,1.0
2010-03-03,33.4,33.54,33.12,33.28,269300,32.3283315435815,32.4638395201115,32.0573155905216,32.212181849413,278227.163931255,0.0,1.0
2010-03-04,33.75,33.79,33.17,33.3,39800,32.6671014849065,32.7058180496293,32.1057112964251,32.2315401317744,41119.3506292756,0.0,1.0
2010-03-05,34.02,34.42,33.55,33.8,527900,32.9284382967857,33.3156039440143,32.4735186612922,32.71549719081,545399.628070217,0.0,1.0
2010-03-08,34.67,34.88,34.13,34.16,305100,33.5575824735321,33.7608444383271,33.0349088497736,33.0639462733157,315213.916507336,0.0,1.0
2010-03-09,33.95,34.64,33.8,34.5,216500,32.8606843085208,33.5285450499899,32.71549719081,33.39303707346,223676.869629099,0.0,1.0
2010-03-10,33.8,34.3,33.68,34.12,20200,32.71549719081,33.1994542498457,32.5993474966415,33.0252297085929,20869.6201686274,0.0,1.0
2010-03-11,33.58,34.21,33.36,33.69,198600,32.5025560848344,33.1123419792193,32.2896149788587,32.6090266378222,205183.493341058,0.0,1.0
2010-03-12,34.05,34.06,33.22,33.56,959700,32.9574757203279,32.9671548615086,32.1541070023287,32.4831978024729,991513.587912457,0.0,1.0
2010-03-15,34.48,34.6,33.78,33.89,574700,33.3736787910985,33.4898284852671,32.6961389084486,32.8026094614365,593751.025292581,0.0,1.0
2010-03-16,36.11,36.23,34.23,34.64,446500,34.9513788035548,35.0675284977233,33.1317002615807,33.5285450499899,461301.257687727,0.0,1.0
2010-03-17,35.29,36.31,35.25,36.31,185300,34.1576892267363,35.144961627169,34.1189726620134,35.144961627169,191442.60481419,0.0,1.0
2010-03-18,35.7,35.81,35.14,35.29,84800,34.5545340151455,34.6610045681334,34.0125021090256,34.1576892267363,87611.0787277029,0.0,1.0
2010-03-19,37.45,37.72,35.45,37.45,823800,36.2483837217703,36.5097205336496,34.3125554856277,36.2483837217703,851108.569055208,0.0,1.0
2010-03-22,37.91,38.82,36.73,37.22,528200,36.6936242160831,37.574426063528,35.551485556759,36.0257634746139,545709.572924206,0.0,1.0
2010-03-23,38.51,38.9,37.72,38.0,304500,37.2743726869259,37.6518591929737,36.5097205336496,36.7807364867095,314594.026799357,0.0,1.0
2010-03-24,38.35,38.88,38.19,38.57,224000,37.1195064280345,37.6325009106123,36.9646401691431,37.3324475340102,231425.490978838,0.0,1.0
2010-03-25,38.87,39.56,38.5,38.86,297900,37.6228217694316,38.2906825109008,37.2646935457452,37.6131426282508,307775.240011588,0.0,1.0
2010-03-26,39.45,39.92,38.97,39.15,388700,38.1842119579129,38.6391315934064,37.7196131812387,37.8938377224915,401585.215819081,0.0,1.0
2010-03-29,39.53,39.91,38.66,39.72,53200,38.2616450873586,38.6294524522257,37.4195598046366,38.4455487697922,54963.554107474,0.0,1.0
2010-03-30,39.24,40.0,39.22,39.44,57800,37.9809499931179,38.7165647228521,37.9615917107565,38.1745328167322,59716.0418686466,0.0,1.0
2010-03-31,38.96,39.24,38.84,39.24,57600,37.709934040058,37.9809499931179,37.5937843458894,37.9809499931179,59509.4119659868,0.0,1.0
2010-04-01,38.79,39.63,38.51,39.2,523600,37.5453886399859,38.3584364991658,37.2743726869259,37.9422334283951,540957.085163032,0.0,1.0
2010-04-05,39.15,39.21,38.86,39.0,52200,37.8938377224915,37.9519125695758,37.6131426282508,37.7486506047808,53930.4045941756,0.0,1.0
2010-04-06,38.99,39.37,38.86,39.18,189900,37.7389714636001,38.1067788284672,37.6131426282508,37.9228751460337,196195.092575363,0.0,1.0
2010-04-07,38.21,39.01,38.05,38.75,257000,36.9839984515045,37.7583297459615,36.8291321926131,37.506672075263,265519.424917684,0.0,1.0
2010-04-08,39.28,39.59,38.0,38.0,63200,38.0196665578408,38.3197199344429,36.7807364867095,36.7807364867095,65295.0492404578,0.0,1.0
2010-04-09,39.49,40.15,39.3,39.39,205500,38.2229285226358,38.8617518405628,38.0390248402022,38.1261371108286,212312.224982817,0.0,1.0
2010-04-12,38.95,39.78,38.87,39.74,39000,37.7002548988773,38.5036236168764,37.6228217694316,38.4649070521536,40292.8310186369,0.0,1.0
2010-04-13,39.73,39.78,38.43,38.97,316000,38.4552279109729,38.5036236168764,37.1969395574802,37.7196131812387,326475.246202289,0.0,1.0
2010-04-14,40.61,40.72,39.82,40.02,498100,39.3069923348756,39.4134628878635,38.5423401815993,38.7359230052136,514611.772573925,0.0,1.0
2010-04-15,39.93,40.75,39.68,40.45,187300,38.6488107345871,39.4425003114056,38.4068322050693,39.1521260759842,193508.903840787,0.0,1.0
2010-04-16,39.15,40.02,38.95,39.9,71200,37.8938377224915,38.7359230052136,37.7002548988773,38.619773311045,73560.2453468449,0.0,1.0
2010-04-19,38.46,39.19,38.11,39.18,43200,37.2259769810223,37.9325542872144,36.8872070396974,37.9228751460337,44632.0589744901,0.0,1.0
2010-04-20,38.25,39.06,38.23,38.79,215900,37.0227150162274,37.8067254518651,37.0033567338659,37.5453886399859,223056.97992112,0.0,1.0
2010-04-21,38.96,39.13,38.39,38.48,66600,37.709934040058,37.8744794401301,37.1582229927573,37.2453352633838,68807.7575856722,0.0,1.0
2010-04-22,40.76,40.92,38.89,38.97,66000,39.4521794525863,39.6070457114777,37.642180051793,37.7196131812387,68187.8678776933,0.0,1.0
2010-04-23,41.27,42.02,40.76,40.76,56000,39.9458156528027,40.6717512413562,39.4521794525863,39.4521794525863,57856.3727447094,0.0,1.0
2010-04-26,41.71,42.43,41.5,41.58,228600,40.3716978647541,41.0685960297654,40.1684358999591,40.2458690294048,236177.97874001,0.0,1.0
2010-04-27,40.32,41.76,40.06,41.68,404200,39.026297240635,40.4200935706576,38.7746395699364,40.3426604412119,417599.033275206,0.0,1.0
2010-04-28,40.39,40.61,39.27,40.43,188500,39.0940512288999,39.3069923348756,38.0099874166601,39.1327677936228,194748.683256745,0.0,1.0
2010-04-29,42.1,42.94,41.01,41.05,309000,40.7491843708019,41.5622322299818,39.6941579821041,39.732874546827,319243.1996092,0.0,1.0
2010-04-30,41.17,42.07,40.87,41.83,346800,39.8490242409956,40.7201469472597,39.5586500055742,40.4878475589226,358296.251211879,0.0,1.0
2010-05-03,42.35,42.46,41.05,41.16,70600,40.9911629003197,41.0976334533075,39.732874546827,39.8393450998148,72940.3556388658,0.0,1.0
2010-05-04,42.04,43.82,41.91,42.27,809100,40.6911095237176,42.4139966538845,40.5652806883683,40.913729770874,835921.271209721,0.0,1.0
2010-05-05,41.86,43.88,40.54,41.67,651200,40.5168849824648,42.4720715009688,39.2392383466106,40.3329813000312,672786.963059906,0.0,1.0
2010-05-06,41.19,42.99,38.0,42.06,836100,39.868382523357,41.6106279358853,36.7807364867095,40.710467806079,863816.308068777,0.0,1.0
2010-05-07,39.7,41.83,39.05,40.91,920600,38.4261904874307,40.4878475589226,37.7970463106844,39.597366570297,951117.441942492,0.0,1.0
2010-05-10,40.98,41.6,40.57,41.32,506700,39.665120558562,40.2652273117662,39.2682757701528,39.9942113587063,523496.85838829,0.0,1.0
2010-05-11,40.96,41.31,40.37,40.5,240500,39.6457622762006,39.9845322175255,39.0746929465385,39.2005217818878,248472.457948261,0.0,1.0
2010-05-12,41.53,41.75,40.64,41.21,401000,40.1974733235012,40.4104144294769,39.3360297584178,39.8877408057184,414292.954832652,0.0,1.0
2010-05-13,41.67,42.64,41.41,41.61,52200,40.3329813000312,41.2718579945604,40.0813236293327,40.2749064529469,53930.4045941756,0.0,1.0
2010-05-14,40.47,41.47,40.17,41.47,68600,39.1714843583456,40.139398476417,38.8811101229243,40.139398476417,70874.0566122691,0.0,1.0
2010-05-17,40.46,40.85,39.58,40.56,162900,39.1618052171649,39.5392917232127,38.3100407932622,39.2585966289721,168300.055716307,0.0,1.0
2010-05-18,38.9,41.14,38.78,40.96,299700,37.6518591929737,39.8199868174534,37.5357094988051,39.6457622762006,309634.909135525,0.0,1.0
2010-05-19,38.16,39.03,36.99,38.56,477500,36.9356027456009,37.777688028323,35.8031432274575,37.3227683928295,493328.892599978,0.0,1.0
2010-05-20,36.58,38.45,36.41,37.4,501000,35.4062984390483,37.2162978398416,35.2417530389761,36.1999880158667,517607.906162489,0.0,1.0
2010-05-21,37.85,38.01,36.05,36.14,439700,36.6355493689988,36.7904156278902,34.8933039564705,34.9804162270969,454275.840997299,0.0,1.0
2010-05-24,37.67,39.06,37.6,37.71,86600,36.461324827746,37.8067254518651,36.393570839481,36.5000413924689,89470.7478516399,0.0,1.0
2010-05-25,37.49,37.67,36.08,36.81,301100,36.2871002864932,36.461324827746,34.9223413800126,35.6289186862047,311081.318454143,0.0,1.0
2010-05-26,37.83,39.3,37.47,37.9,490300,36.6161910866374,38.0390248402022,36.2677420041317,36.6839450749024,506553.206370197,0.0,1.0
2010-05-27,39.69,39.81,38.27,38.44,181300,38.41651134625,38.5326610404186,37.0420732985888,37.2066186986609,187310.006760997,0.0,1.0
2010-05-28,40.46,40.82,39.53,39.97,327900,39.1618052171649,39.5102542996706,38.2616450873586,38.68752729931,338769.72541054,0.0,1.0
2010-06-01,40.1,41.35,39.82,40.05,70000,38.8133561346593,40.0232487822484,38.5423401815993,38.7649604287557,72320.4659308867,0.0,1.0
2010-06-02,39.16,40.56,38.6,40.19,488500,37.9035168636722,39.2585966289721,37.3614849575523,38.9004684052857,504693.53724626,0.0,1.0
2010-06-03,39.83,39.95,38.95,39.43,80200,38.55201932278,38.6681690169486,37.7002548988773,38.1648536755515,82858.5909665303,0.0,1.0
2010-06-04,38.26,39.85,38.04,39.19,428000,37.0323941574081,38.5713776051414,36.8194530514324,37.9325542872144,442187.991691707,0.0,1.0
2010-06-07,36.98,38.92,36.84,38.5,495000,35.7934640862768,37.6712174753351,35.6579561097468,37.2646935457452,511409.009082699,0.0,1.0
2010-06-08,37.31,37.56,36.55,37.08,302000,36.1128757452403,36.3548542747582,35.3772610155061,35.8902554980839,312011.153016112,0.0,1.0
2010-06-09,38.03,39.49,37.64,37.67,511600,36.8097739102517,38.2229285226358,36.4322874042039,36.461324827746,528559.291003452,0.0,1.0
2010-06-10,39.06,39.71,38.58,38.58,71400,37.8067254518651,38.4358696286115,37.3421266751909,37.3421266751909,73766.8752495045,0.0,1.0
2010-06-11,38.59,39.43,38.42,38.89,278200,37.3518058163716,38.1648536755515,37.1872604162995,37.642180051793,287422.19459961,0.0,1.0
2010-06-14,39.51,40.31,38.64,38.72,283700,38.2422868049972,39.0166180994542,37.4002015222752,37.4776346517209,293104.516922751,0.0,1.0
2010-06-15,40.74,40.76,39.56,39.76,125800,39.4328211702249,39.4521794525863,38.2906825109008,38.484265334515,129970.208772937,0.0,1.0
2010-06-16,40.61,41.1,40.3,40.44,258400,39.3069923348756,39.7812702527306,39.0069389582735,39.1424469348035,266965.834236302,0.0,1.0
2010-06-17,39.86,40.63,39.76,40.63,65800,38.5810567463221,39.3263506172371,38.484265334515,39.3263506172371,67981.2379750336,0.0,1.0
2010-06-18,39.59,40.52,39.57,39.82,277300,38.3197199344429,39.2198800642492,38.3003616520815,38.5423401815993,286492.360037641,0.0,1.0
2010-06-21,39.6,40.47,39.24,40.15,242300,38.3293990756236,39.1714843583456,37.9809499931179,38.8617518405628,250332.127072198,0.0,1.0
2010-06-22,38.5,39.86,38.49,39.68,46000,37.2646935457452,38.5810567463221,37.2550144045645,38.4068322050693,47524.8776117256,0.0,1.0
2010-06-23,38.2,38.76,37.64,38.59,69400,36.9743193103238,37.5163512164437,36.4322874042039,37.3518058163716,71700.5762229077,0.0,1.0
2010-06-24,37.14,38.3,36.93,37.99,199500,35.9483303451682,37.0711107221309,35.7450683803732,36.7710573455288,206113.327903027,0.0,1.0
2010-06-25,37.81,38.23,36.86,37.29,601000,36.596832804276,37.0033567338659,35.6773143921082,36.0935174628789,620922.857492328,0.0,1.0
2010-06-28,37.44,38.52,37.34,38.0,48000,36.2387045805896,37.2840518281066,36.1419131687825,36.7807364867095,49591.1766383223,0.0,1.0
2010-06-29,36.49,37.3,36.09,37.0,80600,35.3191861684219,36.1031966040596,34.9320205211933,35.8128223686382,83271.8507718495,0.0,1.0
2010-06-30,37.09,37.23,36.0,36.62,436100,35.8999346392646,36.0354426157946,34.8449082505669,35.4450150037711,450556.502749425,0.0,1.0
2010-07-01,35.37,37.38,35.0,37.0,619600,34.235122356182,36.1806297335053,33.8769941324956,35.8128223686382,640139.438439678,0.0,1.0
2010-07-02,35.0,36.31,34.87,35.55,219900,33.8769941324956,35.144961627169,33.7511652971463,34.4093468974348,227189.577974314,0.0,1.0
2010-07-06,35.49,36.24,35.0,35.63,241600,34.3512720503506,35.077207638904,33.8769941324956,34.4867800268805,249608.922412889,0.0,1.0
2010-07-07,36.02,36.29,35.2,35.66,86800,34.8642665329283,35.1256033448076,34.0705769561099,34.5158174504227,89677.3777542997,0.0,1.0
2010-07-08,36.52,37.23,35.94,36.43,67800,35.348223591964,36.0354426157946,34.7868334034826,35.2611113213376,70047.5370016303,0.0,1.0
2010-07-09,36.98,37.04,36.25,36.56,44400,35.7934640862768,35.8515389333611,35.0868867800847,35.3869401566869,45871.8383904482,0.0,1.0
2010-07-12,36.77,37.25,36.55,36.9,174700,35.5902021214818,36.054800898156,35.3772610155061,35.7160309568311,180491.219973228,0.0,1.0
2010-07-13,37.42,37.66,36.75,37.17,514600,36.2193462982282,36.4516456865653,35.5708438391204,35.9773677687103,531658.739543347,0.0,1.0
2010-07-14,37.5,37.83,37.14,37.41,258400,36.2967794276739,36.6161910866374,35.9483303451682,36.2096671570475,266965.834236302,0.0,1.0
2010-07-15,36.75,37.65,36.12,37.64,179300,35.5708438391204,36.4419665453846,34.9610579447355,36.4322874042039,185243.7077344,0.0,1.0
2010-07-16,34.98,36.55,34.81,36.45,238700,33.8576358501342,35.3772610155061,33.6930904500621,35.280469603699,246612.788824324,0.0,1.0
2010-07-19,35.23,35.51,34.19,35.22,454000,34.099614379652,34.370630332712,33.0929836968579,34.0899352384713,469049.879037466,0.0,1.0
2010-07-20,35.48,35.79,34.27,34.75,51000,34.3415929091698,34.6416462857719,33.1704168263036,33.6350156029778,52690.6251782176,0.0,1.0
2010-07-21,35.0,35.8,34.85,35.71,499800,33.8769941324956,34.6513254269527,33.7318070147849,34.5642131563262,516368.126746532,0.0,1.0
2010-07-22,35.44,35.91,35.3,35.68,384200,34.302876344447,34.7577959799405,34.167368367917,34.5351757327841,396936.043009238,0.0,1.0
2010-07-23,35.95,36.62,35.13,35.5,755300,34.7965125446634,35.4450150037711,34.0028229678449,34.3609511915313,780337.827394267,0.0,1.0
2010-07-26,37.35,37.85,35.39,36.12,584400,36.1515923099632,36.6355493689988,34.2544806385434,34.9610579447355,603772.575571574,0.0,1.0
2010-07-27,37.33,37.59,36.39,37.51,323200,36.1322340276018,36.3838916983003,35.2223947566147,36.3064585688546,333913.922698037,0.0,1.0
2010-07-28,37.39,37.99,37.05,37.2,284200,36.190308874686,36.7710573455288,35.8612180745418,36.0064051922525,293621.091679401,0.0,1.0
2010-07-29,38.0,38.41,37.32,37.48,344400,36.7807364867095,37.1775812751188,36.122554886421,36.2774211453124,355816.692379963,0.0,1.0
2010-07-30,39.11,39.3,37.34,37.54,285800,37.8551211577687,38.0390248402022,36.1419131687825,36.3354959923967,295274.130900677,0.0,1.0
2010-08-02,40.13,40.32,39.46,39.61,360400,38.8423935582014,39.026297240635,38.1938910990936,38.3390782168043,372347.084592737,0.0,1.0
2010-08-03,39.48,40.04,39.12,39.95,43200,38.2132493814551,38.755281287575,37.8648002989494,38.6681690169486,44632.0589744901,0.0,1.0
2010-08-04,39.87,39.92,39.07,39.63,219600,38.5907358875029,38.6391315934064,37.8164045930458,38.3584364991658,226879.633120325,0.0,1.0
2010-08-05,38.98,39.99,38.72,39.2,77600,37.7292923224194,38.7068855816714,37.4776346517209,37.9422334283951,80172.4022319545,0.0,1.0
2010-08-06,39.4,39.63,38.33,39.0,98200,38.1358162520093,38.3584364991658,37.1001481456731,37.7486506047808,101455.282205901,0.0,1.0
2010-08-09,39.95,40.22,39.55,39.99,41200,38.6681690169486,38.9295058288278,38.28100336972,38.7068855816714,42565.7599478933,0.0,1.0
2010-08-10,39.48,39.84,38.61,39.7,147100,38.2132493814551,38.5616984639607,37.371164098733,38.4261904874307,151976.293406192,0.0,1.0
2010-08-11,38.29,38.87,38.0,38.82,103300,37.0614315809502,37.6228217694316,36.7807364867095,37.574426063528,106724.344723723,0.0,1.0
2010-08-12,37.61,37.98,37.32,37.9,86600,36.4032499806617,36.7613782043481,36.122554886421,36.6839450749024,89470.7478516399,0.0,1.0
2010-08-13,36.6,37.97,36.51,37.61,71200,35.4256567214097,36.7516990631674,35.3385444507833,36.4032499806617,73560.2453468448,0.0,1.0
2010-08-16,37.24,37.31,36.41,36.52,165000,36.0451217569753,36.1128757452403,35.2417530389761,35.348223591964,170469.669694233,0.0,1.0
2010-08-17,38.65,39.06,37.27,37.5,212100,37.4098806634559,37.8067254518651,36.0741591805175,36.2967794276739,219131.011770587,0.0,1.0
2010-08-18,38.7,39.01,38.31,38.57,115600,37.4582763693594,37.7583297459615,37.0807898633116,37.3324475340102,119432.083737293,0.0,1.0
2010-08-19,38.15,38.67,36.94,38.48,253600,36.9259236044202,37.4292389458173,35.7547475215539,37.2453352633838,262006.71657247,0.0,1.0
2010-08-20,38.05,38.18,37.18,38.09,36200,36.8291321926131,36.9549610279624,35.9870469098911,36.8678487573359,37400.0123814014,0.0,1.0
2010-08-23,37.4,38.45,37.4,38.27,66800,36.1999880158667,37.2162978398416,36.1999880158667,37.0420732985888,69014.387488332,0.0,1.0
2010-08-24,36.56,37.58,36.41,37.0,47200,35.3869401566869,36.3742125571196,35.2417530389761,35.8128223686382,48764.6570276836,0.0,1.0
2010-08-25,36.65,37.01,36.04,36.07,238000,35.4740524273133,35.8225015098189,34.8836248152898,34.9126622388319,245889.584165015,0.0,1.0
2010-08-26,36.21,36.96,36.01,36.74,74000,35.0481702153619,35.7741058039154,34.8545873917476,35.5611646979397,76453.0639840803,0.0,1.0
2010-08-27,37.62,38.12,35.87,36.48,161400,36.4129291218424,36.8968861808781,34.7190794152176,35.3095070272411,166750.331446359,0.0,1.0
2010-08-30,36.53,37.69,36.38,37.45,141300,35.3579027331447,36.4806831101074,35.212715615434,36.2483837217703,145984.026229061,0.0,1.0
2010-08-31,37.66,37.71,36.26,36.33,66800,36.4516456865653,36.5000413924689,35.0965659212655,35.1643199095304,69014.3874883319,0.0,1.0
2010-09-01,38.46,38.61,37.62,38.12,169500,37.2259769810223,37.371164098733,36.4129291218424,36.8968861808781,175118.842504076,0.0,1.0
2010-09-02,39.44,39.78,38.45,38.65,274700,38.1745328167322,38.5036236168764,37.2162978398416,37.4098806634559,283806.171303066,0.0,1.0
2010-09-03,39.24,39.83,38.76,39.83,153300,37.9809499931179,38.55201932278,37.5163512164437,38.55201932278,158381.820388642,0.0,1.0
2010-09-07,38.29,39.2,38.12,39.2,104900,37.0614315809502,37.9422334283951,36.8968861808781,37.9422334283951,108377.383945,0.0,1.0
2010-09-08,38.89,39.38,38.21,38.41,225600,37.642180051793,38.1164579696479,36.9839984515045,37.1775812751188,233078.530200115,0.0,1.0
2010-09-09,39.29,39.68,39.12,39.46,59200,38.0293456990215,38.4068322050693,37.8648002989494,38.1938910990936,61162.4511872642,0.0,1.0
2010-09-10,39.12,39.62,38.79,39.48,92800,37.8648002989494,38.348757357985,37.5453886399859,38.2132493814551,95876.2748340898,0.0,1.0
2010-09-13,39.84,39.97,39.17,39.45,125400,38.5616984639607,38.68752729931,37.9131960048529,38.1842119579129,129556.948967617,0.0,1.0
2010-09-14,38.57,39.83,38.23,39.82,329300,37.3324475340102,38.55201932278,37.0033567338659,38.5423401815993,340216.134729157,0.0,1.0
2010-09-15,38.93,39.02,37.82,38.38,260600,37.6808966165158,37.7680088871423,36.6065119454567,37.1485438515766,269238.763165559,0.0,1.0
2010-09-16,38.59,38.82,38.07,38.74,192600,37.3518058163716,37.574426063528,36.8484904749745,37.4969929340823,198984.596261268,0.0,1.0
2010-09-17,39.13,39.2,38.19,38.87,317700,37.8744794401301,37.9422334283951,36.9646401691431,37.6228217694316,328231.600374896,0.0,1.0
2010-09-20,39.93,40.2,39.22,39.22,265700,38.6488107345871,38.9101475464664,37.9615917107565,37.9615917107565,274507.82568338,0.0,1.0
2010-09-21,39.23,40.55,38.97,39.9,170600,37.9712708519372,39.2489174877913,37.7196131812387,38.619773311045,176255.306968704,0.0,1.0
2010-09-22,39.3,39.6,39.1,39.1,751600,38.0390248402022,38.3293990756236,37.845442016588,37.845442016588,776515.174195064,0.0,1.0
2010-09-23,37.7,39.05,37.51,39.01,152300,36.4903622512881,37.7970463106844,36.3064585688546,37.7583297459615,157348.670875344,0.0,1.0
2010-09-24,38.36,38.46,38.0,38.03,338000,37.1291855692152,37.2259769810223,36.7807364867095,36.8097739102517,349204.535494853,0.0,1.0
2010-09-27,38.32,38.66,38.22,38.47,110700,37.0904690044923,37.4195598046366,36.9936775926852,37.235656122203,114369.651122131,0.0,1.0
2010-09-28,38.04,38.48,37.5,38.35,154900,36.8194530514324,37.2453352633838,36.2967794276739,37.1195064280345,160034.859609919,0.0,1.0
2010-09-29,37.66,37.98,37.5,37.98,157500,36.4516456865653,36.7613782043481,36.2967794276739,36.7613782043481,162721.048344495,0.0,1.0
2010-09-30,37.39,38.7,37.24,37.98,216200,36.190308874686,37.4582763693594,36.0451217569753,36.7613782043481,223366.92477511,0.0,1.0
2010-10-01,37.08,38.0,36.84,37.77,530800,35.8902554980839,36.7807364867095,35.6579561097468,36.5581162395531,548395.761658782,0.0,1.0
2010-10-04,38.27,38.42,37.02,37.16,354700,37.0420732985888,37.1872604162995,35.8321806509997,35.9676886275296,366458.132366936,0.0,1.0
2010-10-05,40.12,40.43,38.68,38.68,303400,38.8327144170207,39.1327677936228,37.438918086998,37.438918086998,313457.562334729,0.0,1.0
2010-10-06,39.78,40.29,39.56,40.12,235200,38.5036236168764,38.9972598170928,38.2906825109008,38.8327144170207,242996.76552778,0.0,1.0
2010-10-07,39.16,39.88,38.66,39.68,385900,37.9035168636722,38.6004150286836,37.4195598046366,38.4068322050693,398692.397181846,0.0,1.0
2010-10-08,40.18,40.32,39.13,39.15,106100,38.890789264105,39.026297240635,37.8744794401301,37.8938377224915,109617.163360958,0.0,1.0
2010-10-11,41.0,41.57,40.14,40.24,384400,39.6844788409234,40.2361898882241,38.8520726993821,38.9488641111892,397142.672911899,0.0,1.0
2010-10-12,41.39,41.57,40.32,40.97,248500,40.0619653469712,40.2361898882241,39.026297240635,39.6554414173813,256737.654054648,0.0,1.0
2010-10-13,41.5,41.83,41.24,41.5,348300,40.1684358999591,40.4878475589226,39.9167782292606,40.1684358999591,359845.975481826,0.0,1.0
2010-10-14,40.99,41.56,40.67,41.56,477300,39.6747996997427,40.2265107470434,39.3650671819599,40.2265107470434,493122.262697318,0.0,1.0
2010-10-15,40.75,41.34,40.51,41.27,154400,39.4425003114056,40.0135696410677,39.2102009230685,39.9458156528027,159518.28485327,0.0,1.0
2010-10-18,41.0,41.2,40.72,40.82,115800,39.6844788409234,39.8780616645377,39.4134628878635,39.5102542996706,119638.713639953,0.0,1.0
2010-10-19,40.16,40.86,39.95,40.46,243700,38.8714309817435,39.5489708643935,38.6681690169486,39.1618052171649,251778.536390816,0.0,1.0
2010-10-20,40.48,40.82,40.16,40.16,268000,39.1811634995264,39.5102542996706,38.8714309817435,38.8714309817435,276884.069563966,0.0,1.0
2010-10-21,40.12,40.78,39.3,40.5,324000,38.8327144170207,39.4715377349478,38.0390248402022,39.2005217818878,334740.442308676,0.0,1.0
2010-10-22,41.08,41.33,40.06,40.14,532100,39.7619119703691,40.003890499887,38.7746395699364,38.8520726993821,549738.85602607,0.0,1.0
2010-10-25,40.99,41.67,40.93,41.34,116600,39.6747996997427,40.3329813000312,39.6167248526584,40.0135696410677,120465.233250591,0.0,1.0
2010-10-26,41.25,41.49,40.59,40.9,152900,39.9264573704413,40.1587567587784,39.2876340525142,39.5876874291163,157968.560583323,0.0,1.0
2010-10-27,40.41,41.05,39.73,41.0,250500,39.1134095112614,39.732874546827,38.4552279109729,39.6844788409234,258803.953081244,0.0,1.0
2010-10-28,39.49,40.67,39.29,40.67,223300,38.2229285226358,39.3650671819599,38.0293456990215,39.3650671819599,230702.286319529,0.0,1.0
2010-10-29,40.3,40.6,39.21,39.54,231300,39.0069389582735,39.2973131936949,37.9519125695758,38.2713242285393,238967.482425916,0.0,1.0
2010-11-01,40.55,40.88,40.2,40.52,111700,39.2489174877913,39.5683291467549,38.9101475464664,39.2198800642492,115402.800635429,0.0,1.0
2010-11-02,40.96,41.67,40.92,40.92,666800,39.6457622762006,40.3329813000312,39.6070457114777,39.6070457114777,688904.095467361,0.0,1.0
2010-11-03,41.5,42.56,40.47,42.25,428800,40.1684358999591,41.1944248651147,39.1714843583456,40.8943714885126,443014.511302346,0.0,1.0
2010-11-04,42.3,42.49,41.33,41.89,202200,40.9427671944161,41.1266708768497,40.003890499887,40.5459224060069,208902.831588933,0.0,1.0
2010-11-05,42.57,43.32,42.02,42.21,408900,41.2041040062954,41.9300395948489,40.6717512413562,40.8556549237897,422454.835987708,0.0,1.0
2010-11-08,41.38,42.35,41.29,42.35,326900,40.0522862057905,40.9911629003197,39.9651739351641,40.9911629003197,337736.575897241,0.0,1.0
2010-11-09,40.84,42.5,40.48,41.41,451600,39.529612582032,41.1363500180304,39.1811634995264,40.0813236293327,466570.32020555,0.0,1.0
2010-11-10,41.82,41.87,40.54,40.89,153700,40.4781684177419,40.5265641236455,39.2392383466106,39.5780082879356,158795.080193961,0.0,1.0
2010-11-11,41.52,41.98,41.31,41.42,96900,40.1877941823205,40.6330346766333,39.9845322175255,40.0910027705134,100112.187838613,0.0,1.0
2010-11-12,40.97,41.8,40.55,41.15,304100,39.6554414173813,40.4588101353805,39.2489174877913,39.8296659586341,314180.766994038,0.0,1.0
2010-11-15,41.31,41.89,41.06,41.17,149500,39.9845322175255,40.5459224060069,39.7425536880077,39.8490242409956,154455.852238108,0.0,1.0
2010-11-16,40.65,41.12,40.24,41.09,271900,39.3457088995985,39.800628535092,38.9488641111892,39.7715911115499,280913.35266583,0.0,1.0
2010-11-17,39.73,40.83,39.63,40.62,203100,38.4552279109729,39.5199334408513,38.3584364991658,39.3166714760563,209832.666150901,0.0,1.0
2010-11-18,40.49,40.73,39.37,40.18,173500,39.1908426407071,39.4231420290442,38.1067788284672,38.890789264105,179251.440557269,0.0,1.0
2010-11-19,41.36,41.4,40.27,40.39,77800,40.0329279234291,40.071644488152,38.9779015347314,39.0940512288999,80379.0321346142,0.0,1.0
2010-11-22,41.08,41.86,40.66,41.22,85300,39.7619119703691,40.5168849824648,39.3553880407792,39.8974199468991,88127.6534843521,0.0,1.0
2010-11-23,41.06,41.2,40.43,40.65,181400,39.7425536880077,39.8780616645377,39.1327677936228,39.3457088995985,187413.321712327,0.0,1.0
2010-11-24,41.38,41.57,41.05,41.26,105300,40.0522862057905,40.2361898882241,39.732874546827,39.936136511622,108790.64375032,0.0,1.0
2010-11-26,41.66,41.66,40.72,41.01,64800,40.3233021588505,40.3233021588505,39.4134628878635,39.6941579821041,66948.0884617352,0.0,1.0
2010-11-29,41.65,41.8,40.89,41.23,107200,40.3136230176698,40.4588101353805,39.5780082879356,39.9070990880798,110753.627825587,0.0,1.0
2010-11-30,41.86,42.03,41.12,41.12,192500,40.5168849824648,40.6814303825369,39.800628535092,39.800628535092,198881.281309938,0.0,1.0
2010-12-01,42.95,42.96,42.47,42.51,172500,41.5719113711625,41.5815905123432,41.1073125944882,41.1460291592111,178218.291043971,0.0,1.0
2010-12-02,43.72,43.83,42.82,42.83,303300,42.3172052420774,42.4236757950652,41.4460825358132,41.4557616769939,313354.247383399,0.0,1.0
2010-12-03,44.15,44.15,43.13,43.51,265000,42.733408312848,42.733408312848,41.7461359124153,42.1139432772824,273784.621024072,0.0,1.0
2010-12-06,44.25,44.28,43.97,44.06,324200,42.8301997246552,42.8592371481973,42.5591837715952,42.6462960422216,334947.072211335,0.0,1.0
2010-12-07,45.3,45.57,43.99,44.72,346000,43.84650954863,44.1078463605093,42.5785420539566,43.2851193601487,357469.731601241,0.0,1.0
2010-12-08,45.33,45.98,45.02,45.44,486300,43.8755469721722,44.5046911489185,43.5754935955701,43.98201752516,502420.608317003,0.0,1.0
2010-12-09,45.01,45.67,44.54,45.64,227800,43.5658144543894,44.2046377723164,43.1108948188959,44.1756003487743,235351.459129371,0.0,1.0
2010-12-10,44.87,45.17,44.52,45.07,188800,43.4303064778594,43.7206807132808,43.0915365365344,43.6238893014736,195058.628110734,0.0,1.0
2010-12-13,44.25,44.98,44.2,44.98,220500,42.8301997246552,43.5367770308472,42.7818040187516,43.5367770308472,227809.467682293,0.0,1.0
2010-12-14,43.89,44.42,43.75,44.36,164100,42.4817506421495,42.9947451247273,42.3462426656195,42.936670277643,169539.835132265,0.0,1.0
2010-12-15,43.34,44.36,43.24,43.99,257500,41.9493978772103,42.936670277643,41.8526064654032,42.5785420539566,266035.999674333,0.0,1.0
2010-12-16,43.97,44.63,43.45,43.53,160200,42.5591837715952,43.1980070895223,42.0558684301981,42.1333015596438,165510.552030401,0.0,1.0
2010-12-17,44.25,44.55,43.49,43.98,461400,42.8301997246552,43.1205739600766,42.094584994921,42.5688629127759,476695.185435873,0.0,1.0
2010-12-20,44.89,45.05,43.92,44.51,224800,43.4496647602208,43.6045310191122,42.5107880656916,43.0818573953537,232252.010589476,0.0,1.0
2010-12-21,44.86,45.25,44.72,45.15,170500,43.4206273366787,43.7981138427265,43.2851193601487,43.7013224309193,176151.992017374,0.0,1.0
2010-12-22,45.73,45.94,44.59,45.05,313600,44.2627126194007,44.4659745841957,43.1592905247994,43.6045310191122,323995.687370373,0.0,1.0
2010-12-23,45.53,45.71,45.27,45.66,61900,44.0691297957864,44.2433543370393,43.8174721250879,44.1949586311357,63951.9548731699,0.0,1.0
2010-12-27,45.81,45.97,44.8,45.25,68300,44.3401457488464,44.4950120077378,43.3625524895944,43.7981138427265,70564.1117582795,0.0,1.0
2010-12-28,45.5,46.05,45.29,46.0,114100,44.0400923722443,44.5724451371835,43.8368304074493,44.52404943128,117882.359467345,0.0,1.0
2010-12-29,46.19,46.25,45.74,45.78,80700,44.7079531137135,44.7660279607978,44.2723917605814,44.3111083253043,83375.1657231795,0.0,1.0
2010-12-30,45.53,46.08,45.47,46.08,132400,44.0691297957864,44.6014825607257,44.0110549487022,44.6014825607257,136788.995560706,0.0,1.0
2010-12-31,45.76,45.83,45.33,45.38,130000,44.2917500429428,44.3595040312078,43.8755469721722,43.9239426780757,134309.43672879,0.0,1.0
2011-01-03,46.36,46.74,45.97,45.97,112000,44.8724985137856,45.2403058786527,44.4950120077378,44.4950120077378,115712.745489419,0.0,1.0
2011-01-04,45.71,46.43,44.76,46.38,242800,44.2433543370393,44.9402525020506,43.3238359248715,44.8918567961471,250848.701828847,0.0,1.0
2011-01-05,46.85,46.91,45.5,45.5,208200,45.3467764316406,45.4048512787248,44.0400923722443,44.0400923722443,215101.728668723,0.0,1.0
2011-01-06,46.06,46.92,45.72,46.83,231700,44.5821242783642,45.4145304199056,44.25303347822,45.3274181492791,239380.742231235,0.0,1.0
2011-01-07,47.0,48.14,46.45,46.69,367900,45.4919635493513,46.5953856439525,44.959610784412,45.1919101727491,380095.705942475,0.0,1.0
2011-01-10,47.19,47.34,46.28,46.89,231000,45.6758672317848,45.8210543494955,44.7950653843399,45.3854929963634,238657.537571926,0.0,1.0
2011-01-11,47.36,47.47,46.76,47.34,180400,45.8404126318569,45.9468831848448,45.2596641610141,45.8210543494955,186380.172199028,0.0,1.0
2011-01-12,47.81,48.14,47.08,47.96,211100,46.275973984989,46.5953856439525,45.569396678797,46.4211611026997,218097.862257289,0.0,1.0
2011-01-13,47.96,48.06,47.07,47.84,227100,46.4211611026997,46.5179525145068,45.5597175376162,46.3050114085312,234628.254470063,0.0,1.0
2011-01-14,48.16,48.23,47.37,47.8,163100,46.614743926314,46.682497914579,45.8500917730376,46.2662948438083,168506.685618966,0.0,1.0
2011-01-18,48.5,48.82,48.04,48.16,148300,46.9438347264582,47.253567244241,46.4985942321454,46.614743926314,153216.07282215,0.0,1.0
2011-01-19,48.25,48.83,47.9,48.53,308900,46.7018561969404,47.2632463854217,46.3630862556154,46.9728721500003,319139.88465787,0.0,1.0
2011-01-20,47.85,48.0,47.18,47.97,316800,46.3146905497119,46.4598776674226,45.6661880906041,46.4308402438804,327301.765812927,0.0,1.0
2011-01-21,47.79,48.41,47.43,48.1,103200,46.2566157026276,46.8567224558318,45.9081666201219,46.5566690792297,106621.029772393,0.0,1.0
2011-01-24,47.2,48.1,47.2,48.1,159200,45.6855463729655,46.5566690792297,45.6855463729655,46.5566690792297,164477.402517103,0.0,1.0
2011-01-25,47.8,47.82,46.92,47.14,164300,46.2662948438083,46.2856531261697,45.4145304199056,45.6274715258812,169746.465034924,0.0,1.0
2011-01-26,49.05,49.24,47.64,48.17,303800,47.4761874913974,47.660091173831,46.1114285849169,46.6244230674947,313870.822140049,0.0,1.0
2011-01-27,48.98,49.05,48.14,48.79,105400,47.4084335031324,47.4761874913974,46.5953856439525,47.2245298206989,108893.95870165,0.0,1.0
2011-01-28,47.8,48.88,47.51,48.84,238000,46.2662948438083,47.3116420913253,45.9855997495676,47.2729255266025,245889.584165015,0.0,1.0
2011-01-31,48.59,48.63,47.78,47.92,249500,47.0309469970846,47.0696635618075,46.2469365614469,46.3824445379769,257770.803567947,0.0,1.0
2011-02-01,49.57,50.0,48.5,49.04,227800,47.9795028327945,48.3957059035652,46.9438347264582,47.4665083502167,235351.459129372,0.0,1.0
2011-02-02,49.04,49.46,48.72,49.34,253700,47.4665083502167,47.8730322798067,47.1567758324339,47.7568825856381,262110.0315238,0.0,1.0
2011-02-03,49.07,49.53,48.54,49.26,352000,47.4955457737589,47.9407862680717,46.9825512911811,47.6794494561924,363668.62868103,0.0,1.0
2011-02-04,49.0,49.36,48.66,49.07,282200,47.4277917854939,47.7762408679995,47.0987009853496,47.4955457737589,291554.792652803,0.0,1.0
2011-02-07,48.85,49.21,48.81,49.2,253800,47.2826046677832,47.6310537502888,47.2438881030603,47.6213746091081,262213.346475129,0.0,1.0
2011-02-08,49.1,49.13,48.61,48.83,85500,47.524583197301,47.5536206208431,47.0503052794461,47.2632463854217,88334.2833870117,0.0,1.0
2011-02-09,49.22,49.67,48.83,49.01,161300,47.6407328914695,48.0762942446016,47.2632463854217,47.4374709266746,166647.016495029,0.0,1.0
2011-02-10,49.22,49.36,49.12,49.17,270700,47.6407328914695,47.7762408679995,47.5439414796624,47.592337185566,279673.573249872,0.0,1.0
2011-02-11,49.19,49.32,48.71,49.08,354700,47.6116954679274,47.7375243032767,47.1470966912532,47.5052249149396,366458.132366936,0.0,1.0
2011-02-14,49.37,49.52,49.1,49.23,150600,47.7859200091802,47.9311071268909,47.524583197301,47.6504120326503,155592.316702737,0.0,1.0
2011-02-15,49.2,49.71,49.07,49.54,131300,47.6213746091081,48.1150108093245,47.4955457737589,47.9504654092524,135652.531096078,0.0,1.0
2011-02-16,49.52,49.76,48.95,49.37,226300,47.9311071268909,48.1634065152281,47.3793960795903,47.7859200091802,233801.734859424,0.0,1.0
2011-02-17,48.73,49.38,47.25,48.9,357300,47.1664549736146,47.795599150361,45.7339420788691,47.3310003736867,369144.321101512,0.0,1.0
2011-02-18,46.51,48.91,46.5,48.64,419700,45.0176856314963,47.3406795148674,45.0080064903156,47.0793427029882,433612.850731331,0.0,1.0
2011-02-22,45.83,46.02,45.46,45.88,234300,44.3595040312078,44.5434077136414,44.0013758075214,44.4078997371114,242066.930965811,0.0,1.0
2011-02-23,44.74,45.92,43.95,45.68,399100,43.3044776425101,44.4466163018342,42.5398254892338,44.2143169134971,412329.970757384,0.0,1.0
2011-02-24,44.7,44.91,44.35,44.54,273200,43.2657610777873,43.4690230425822,42.9269911364623,43.1108948188959,282256.447033118,0.0,1.0
2011-02-25,45.86,45.86,44.85,44.95,116800,44.38854145475,44.38854145475,43.410948195498,43.5077396073051,120671.863153251,0.0,1.0
2011-02-28,45.75,46.46,45.38,45.95,280900,44.2820709017621,44.9692899255928,43.9239426780757,44.4756537253764,290211.698285516,0.0,1.0
2011-03-01,44.57,46.32,44.19,46.32,262200,43.139932242438,44.8337819490628,42.7721248775709,44.8337819490628,270891.802386836,0.0,1.0
2011-03-02,45.42,46.11,44.56,44.9,327900,43.9626592427986,44.6305199842678,43.1302531012573,43.4593439014015,338769.72541054,0.0,1.0
2011-03-03,46.08,46.58,45.79,45.89,273300,44.6014825607257,45.0854396197613,44.320787466485,44.4175788782921,282359.761984448,0.0,1.0
2011-03-04,44.91,46.02,44.71,45.85,139500,43.4690230425822,44.5434077136414,43.275440218968,44.3788623135693,144124.357105124,0.0,1.0
2011-03-07,43.89,45.05,43.62,45.05,222900,42.4817506421495,43.6045310191122,42.2204138302702,43.6045310191122,230289.026514209,0.0,1.0
2011-03-08,44.68,45.0,43.82,44.08,198500,43.2464027954258,43.5561353132086,42.4139966538845,42.6656543245831,205080.178389729,0.0,1.0
2011-03-09,44.41,44.95,44.05,44.63,367100,42.9850659835466,43.5077396073051,42.6366169010409,43.1980070895223,379269.186331836,0.0,1.0
2011-03-10,44.74,45.2,44.34,45.2,291300,43.3044776425101,43.7497181368229,42.9173119952816,43.7497181368229,300956.453223819,0.0,1.0
2011-03-11,43.7,45.11,43.7,44.52,261400,42.297846959716,43.6626058661965,42.297846959716,43.0915365365344,270065.282776197,0.0,1.0
2011-03-14,43.3,43.96,42.94,43.53,140800,41.9106813124874,42.5495046304145,41.5622322299818,42.1333015596438,145467.451472412,0.0,1.0
2011-03-15,42.81,43.07,41.71,41.87,260700,41.4364033946325,41.688061065331,40.3716978647541,40.5265641236455,269342.078116888,0.0,1.0
2011-03-16,41.74,42.7,41.54,42.7,273400,40.4007352882962,41.3299328416447,40.2071524646819,41.3299328416447,282463.076935778,0.0,1.0
2011-03-17,42.05,42.58,41.89,42.39,166800,40.7007886648983,41.2137831474761,40.5459224060069,41.0298794650425,172329.33881817,0.0,1.0
2011-03-18,42.5,42.86,41.89,42.55,242000,41.1363500180304,41.4847991005361,40.5459224060069,41.184745723934,250022.182218208,0.0,1.0
2011-03-21,43.39,43.63,42.98,43.02,164100,41.9977935831139,42.230092971451,41.6009487947046,41.6396653594275,169539.835132264,0.0,1.0
2011-03-22,42.75,43.56,42.4,43.56,386400,41.3783285475482,42.162338983186,41.0395586062233,42.162338983186,399208.971938495,0.0,1.0
2011-03-23,42.9,43.15,42.03,42.56,146600,41.5235156652589,41.7654941947767,40.6814303825369,41.1944248651147,151459.718649543,0.0,1.0
2011-03-24,42.88,43.19,42.73,43.1,99600,41.5041573828975,41.8042107594996,41.3589702651868,41.7170984888732,102901.691524519,0.0,1.0
2011-03-25,44.11,44.13,43.05,43.23,165500,42.6946917481252,42.7140500304866,41.6687027829696,41.8429273242224,170986.244450882,0.0,1.0
2011-03-28,41.35,44.3,41.14,44.3,736700,40.0232487822484,42.8785954305587,39.8199868174534,42.8785954305587,761121.246446918,0.0,1.0
2011-03-29,42.26,42.43,41.17,42.0,573800,40.9040506296933,41.0685960297654,39.8490242409956,40.6523929589947,592821.190730611,0.0,1.0
2011-03-30,43.09,43.12,42.37,42.65,200000,41.7074193476925,41.7364567712346,41.0105211826811,41.2815371357411,206629.902659676,0.0,1.0
2011-03-31,43.04,43.06,42.68,42.83,200200,41.6590236417889,41.6783819241503,41.3105745592832,41.4557616769939,206836.532562336,0.0,1.0
2011-04-01,42.46,43.37,42.17,43.05,275600,41.0976334533075,41.9784353007524,40.8169383590669,41.6687027829696,284736.005865034,0.0,1.0
2011-04-04,42.72,42.93,42.29,42.63,149800,41.3492911240061,41.552553088801,40.9330880532354,41.2621788533797,154765.797092098,0.0,1.0
2011-04-05,42.21,42.8,42.1,42.34,192900,40.8556549237897,41.4267242534518,40.7491843708019,40.981483759139,199294.541115258,0.0,1.0
2011-04-06,42.58,42.7,42.2,42.32,150800,41.2137831474761,41.3299328416447,40.845975782609,40.9621254767776,155798.946605396,0.0,1.0
2011-04-07,42.03,42.82,41.91,42.56,251100,40.6814303825369,41.4460825358132,40.5652806883683,41.1944248651147,259423.842789224,0.0,1.0
2011-04-08,41.82,42.43,41.64,42.15,203200,40.4781684177419,41.0685960297654,40.3039438764891,40.7975800767054,209935.981102231,0.0,1.0
2011-04-11,41.12,41.98,40.95,41.83,275800,39.800628535092,40.6330346766333,39.6360831350199,40.4878475589226,284942.635767694,0.0,1.0
2011-04-12,40.16,40.96,39.53,40.55,947400,38.8714309817435,39.6457622762006,38.2616450873586,39.2489174877913,978805.848898888,0.0,1.0
2011-04-13,40.87,40.89,40.15,40.47,694900,39.5586500055742,39.5780082879356,38.8617518405628,39.1714843583456,717935.596791045,0.0,1.0
2011-04-14,41.06,41.11,40.44,40.66,164900,39.7425536880077,39.7909493939113,39.1424469348035,39.3553880407792,170366.354742903,0.0,1.0
2011-04-15,41.44,41.49,40.59,41.14,191800,40.1103610528748,40.1587567587784,39.2876340525142,39.8199868174534,198158.07665063,0.0,1.0
2011-04-18,41.97,42.09,41.06,41.66,481200,40.6233555354526,40.7395052296212,39.7425536880077,40.3233021588505,497151.545799182,0.0,1.0
2011-04-19,41.92,42.3,41.76,42.02,268500,40.574959829549,40.9427671944161,40.4200935706576,40.6717512413562,277400.644320616,0.0,1.0
2011-04-20,42.62,43.05,42.24,42.8,231800,41.2524997121989,41.6687027829696,40.8846923473319,41.4267242534518,239484.057182565,0.0,1.0
2011-04-21,43.62,43.66,42.54,42.93,463900,42.2204138302702,42.2591303949931,41.1750665827532,41.552553088801,479278.05921912,0.0,1.0
2011-04-25,44.35,44.37,43.16,43.47,480300,42.9269911364623,42.9463494188237,41.7751733359574,42.0752267125596,496221.711237213,0.0,1.0
2011-04-26,44.44,44.53,43.98,44.1,266800,43.0141034070887,43.1012156777151,42.5688629127759,42.6850126069445,275644.290148008,0.0,1.0
2011-04-27,44.61,45.01,44.41,44.92,305700,43.1786488071608,43.5658144543894,42.9850659835466,43.4787021837629,315833.806215316,0.0,1.0
2011-04-28,44.51,44.86,44.31,44.7,155600,43.0818573953537,43.4206273366787,42.8882745717395,43.2657610777873,160758.064269228,0.0,1.0
2011-04-29,44.31,44.6,43.26,44.6,206000,42.8882745717395,43.1689696659801,41.8719647477646,43.1689696659801,212828.799739467,0.0,1.0
2011-05-02,44.14,44.97,43.95,44.65,217000,42.7237291716673,43.5270978896665,42.5398254892338,43.2173653718837,224193.444385749,0.0,1.0
2011-05-03,42.58,44.19,41.51,43.76,667100,41.2137831474761,42.7721248775709,40.1781150411398,42.3559218068002,689214.040321351,0.0,1.0
2011-05-04,43.22,43.5,42.05,42.49,661500,41.8332481830417,42.1042641361017,40.7007886648983,41.1266708768497,683428.40304688,0.0,1.0
2011-05-05,43.62,43.94,42.0,42.66,502200,42.2204138302702,42.5301463480531,40.6523929589947,41.2912162769218,518847.685578448,0.0,1.0
2011-05-06,43.7,44.77,43.59,44.21,524300,42.297846959716,43.3335150660523,42.1913764067281,42.7914831599323,541680.289822341,0.0,1.0
2011-05-09,44.0,44.37,43.78,43.78,358000,42.5882211951373,42.9463494188237,42.3752800891617,42.3752800891617,369867.525760821,0.0,1.0
2011-05-10,44.81,44.87,44.05,44.05,278400,43.3722316307751,43.4303064778594,42.6366169010409,42.6366169010409,287628.82450227,0.0,1.0
2011-05-11,44.33,44.75,44.0,44.65,179000,42.9076328541009,43.3141567836908,42.5882211951373,43.2173653718837,184933.76288041,0.0,1.0
2011-05-12,44.57,44.85,43.66,44.24,220000,43.139932242438,43.410948195498,42.2591303949931,42.8205205834745,227292.892925644,0.0,1.0
2011-05-13,44.03,44.93,43.92,44.64,285600,42.6172586186795,43.4883813249437,42.5107880656916,43.207686230703,295067.500998018,0.0,1.0
2011-05-16,44.45,44.55,44.0,44.27,355400,43.0237825482694,43.1205739600766,42.5882211951373,42.8495580070166,367181.337026245,0.0,1.0
2011-05-17,44.37,44.43,43.92,44.22,320800,42.9463494188237,43.004424265908,42.5107880656916,42.801162301113,331434.363866121,0.0,1.0
2011-05-18,45.0,45.42,44.36,44.45,388100,43.5561353132086,43.9626592427986,42.936670277643,43.0237825482694,400965.326111103,0.0,1.0
2011-05-19,45.17,45.59,44.69,45.17,234300,43.7206807132808,44.1272046428707,43.2560819366065,43.7206807132808,242066.930965811,0.0,1.0
2011-05-20,44.99,45.33,44.84,45.0,129200,43.5464561720279,43.8755469721722,43.4012690543172,43.5561353132086,133482.917118151,0.0,1.0
2011-05-23,44.42,44.75,44.02,44.43,172400,42.9947451247273,43.3141567836908,42.6075794774988,43.004424265908,178114.976092641,0.0,1.0
2011-05-24,43.94,44.86,43.94,44.51,103100,42.5301463480531,43.4206273366787,42.5301463480531,43.0818573953537,106517.714821063,0.0,1.0
2011-05-25,44.28,44.36,43.75,43.75,135200,42.8592371481973,42.936670277643,42.3462426656195,42.3462426656195,139681.814197941,0.0,1.0
2011-05-26,44.92,44.97,43.97,44.23,329100,43.4787021837629,43.5270978896665,42.5591837715952,42.8108414422937,340009.504826498,0.0,1.0
2011-05-27,45.26,45.65,44.99,45.0,127300,43.8077929839072,44.185279489955,43.5464561720279,43.5561353132086,131519.933042884,0.0,1.0
2011-05-31,44.58,45.72,44.49,45.65,451700,43.1496113836187,44.25303347822,43.0624991129923,44.185279489955,466673.635156879,0.0,1.0
2011-06-01,43.12,44.79,42.94,44.75,376400,41.7364567712346,43.3528733484137,41.5622322299818,43.3141567836908,388877.476805511,0.0,1.0
2011-06-02,42.69,43.64,42.45,43.23,293800,41.3202537004639,42.2397721126317,41.0879543121268,41.8429273242224,303539.327007065,0.0,1.0
2011-06-03,41.89,42.45,41.8,42.14,171700,40.5459224060069,41.0879543121268,40.4588101353805,40.7879009355247,177391.771433332,0.0,1.0
2011-06-06,41.11,41.93,41.09,41.87,324500,39.7909493939113,40.5846389707297,39.7715911115499,40.5265641236455,335257.017065325,0.0,1.0
2011-06-07,40.82,41.35,40.48,41.29,363700,39.5102542996706,40.0232487822484,39.1811634995264,39.9651739351641,375756.477986622,0.0,1.0
2011-06-08,39.8,40.81,39.68,40.65,554100,38.5229818992379,39.5005751584899,38.4068322050693,39.3457088995985,572468.145318633,0.0,1.0
2011-06-09,40.0,40.14,39.38,39.71,380300,38.7165647228521,38.8520726993821,38.1164579696479,38.4358696286115,392906.759907375,0.0,1.0
2011-06-10,39.3,40.01,39.15,39.87,503700,38.0390248402022,38.7262438640328,37.8938377224915,38.5907358875029,520397.409848395,0.0,1.0
2011-06-13,39.35,39.62,39.08,39.26,404100,38.0874205461058,38.348757357985,37.8260837342265,38.0003082754794,417495.718323876,0.0,1.0
2011-06-14,39.89,39.99,39.65,39.72,242500,38.6100941698643,38.7068855816714,38.3777947815272,38.4455487697922,250538.756974858,0.0,1.0
2011-06-15,38.97,39.7,38.76,39.49,297000,37.7196131812387,38.4261904874307,37.5163512164437,38.2229285226358,306845.40544962,0.0,1.0
2011-06-16,38.92,39.33,38.52,39.08,213100,37.6712174753351,38.0680622637444,37.2840518281066,37.8260837342265,220164.161283885,0.0,1.0
2011-06-17,39.45,39.73,39.29,39.31,503000,38.1842119579129,38.4552279109729,38.0293456990215,38.0487039813829,519674.205189087,0.0,1.0
2011-06-20,39.46,39.55,39.04,39.35,177500,38.1938910990936,38.28100336972,37.7873671695037,38.0874205461058,183384.038610463,0.0,1.0
2011-06-21,39.9,40.42,39.54,39.65,247000,38.619773311045,39.1230886524421,38.2713242285393,38.3777947815272,255187.9297847,0.0,1.0
2011-06-22,39.66,40.26,39.56,39.84,182300,38.3874739227079,38.9682223935507,38.2906825109008,38.5616984639607,188343.156274295,0.0,1.0
2011-06-23,39.48,39.65,38.54,39.19,257200,38.2132493814551,38.3777947815272,37.303410110468,37.9325542872144,265726.054820344,0.0,1.0
2011-06-24,39.25,39.76,38.95,39.57,218100,37.9906291342987,38.484265334515,37.7002548988773,38.3003616520815,225329.908850377,0.0,1.0
2011-06-27,39.1,39.66,38.96,39.34,215100,37.845442016588,38.3874739227079,37.709934040058,38.0777414049251,222230.460310482,0.0,1.0
2011-06-28,40.0,40.22,39.31,39.36,306200,38.7165647228521,38.9295058288278,38.0487039813829,38.0970996872865,316350.380971965,0.0,1.0
2011-06-29,40.15,41.0,39.76,40.88,220100,38.8617518405628,39.6844788409234,38.484265334515,39.5683291467549,227396.207876974,0.0,1.0
2011-06-30,40.82,40.87,40.01,40.24,220500,39.5102542996706,39.5586500055742,38.7262438640328,38.9488641111892,227809.467682293,0.0,1.0
2011-07-01,42.26,42.43,40.96,40.96,419100,40.9040506296933,41.0685960297654,39.6457622762006,39.6457622762006,432992.961023352,0.0,1.0
2011-07-05,42.58,42.61,42.0,42.48,343900,41.2137831474761,41.2428205710182,40.6523929589947,41.116991735669,355300.117623314,0.0,1.0
2011-07-06,42.54,42.77,42.25,42.3,257400,41.1750665827532,41.3976868299096,40.8943714885126,40.9427671944161,265932.684723004,0.0,1.0
2011-07-07,43.25,43.43,42.79,42.82,529700,41.8622856065839,42.0365101478367,41.4170451122711,41.4460825358132,547259.297194153,0.0,1.0
2011-07-08,42.76,42.84,42.43,42.64,226500,41.3880076887289,41.4654408181746,41.0685960297654,41.2718579945604,234008.364762084,0.0,1.0
2011-07-11,41.3,42.18,41.05,42.14,200000,39.9748530763448,40.8266175002476,39.732874546827,40.7879009355247,206629.902659677,0.0,1.0
2011-07-12,40.94,41.75,40.78,41.17,259600,39.6264039938392,40.4104144294769,39.4715377349478,39.8490242409956,268205.61365226,0.0,1.0
2011-07-13,41.25,41.63,41.15,41.25,317800,39.9264573704413,40.2942647353084,39.8296659586341,39.9264573704413,328334.915326226,0.0,1.0
2011-07-14,39.27,41.18,38.51,41.18,817600,38.0099874166601,39.8587033821763,37.2743726869259,39.8587033821763,844703.042072757,0.0,1.0
2011-07-15,39.73,40.04,38.98,39.74,618000,38.4552279109729,38.755281287575,37.7292923224194,38.4649070521536,638486.3992184,0.0,1.0
2011-07-18,39.0,39.99,38.92,39.81,330900,37.7486506047808,38.7068855816714,37.6712174753351,38.5326610404186,341869.173950435,0.0,1.0
2011-07-19,39.85,40.0,39.15,39.38,527800,38.5713776051414,38.7165647228521,37.8938377224915,38.1164579696479,545296.313118887,0.0,1.0
2011-07-20,39.94,40.22,39.33,40.16,343200,38.6584898757678,38.9295058288278,38.0680622637444,38.8714309817435,354576.912964005,0.0,1.0
2011-07-21,41.49,41.92,39.95,40.17,579100,40.1587567587784,40.574959829549,38.6681690169486,38.8811101229243,598296.883151093,0.0,1.0
2011-07-22,41.42,41.58,41.19,41.39,174400,40.0910027705134,40.2458690294048,39.868382523357,40.0619653469712,180181.275119238,0.0,1.0
2011-07-25,41.58,41.62,40.8,41.03,277400,40.2458690294048,40.2845855941276,39.4908960173092,39.7135162644656,286595.674988971,0.0,1.0
2011-07-26,40.85,41.58,40.67,41.44,241600,39.5392917232127,40.2458690294048,39.3650671819599,40.1103610528748,249608.922412889,0.0,1.0
2011-07-27,40.18,40.81,39.95,40.74,222300,38.890789264105,39.5005751584899,38.6681690169486,39.4328211702249,229669.13680623,0.0,1.0
2011-07-28,39.25,40.23,39.21,40.15,234500,37.9906291342987,38.9391849700085,37.9519125695758,38.8617518405628,242273.56086847,0.0,1.0
2011-07-29,38.79,39.35,38.52,38.8,277700,37.5453886399859,38.0874205461058,37.2840518281066,37.5550677811666,286905.61984296,0.0,1.0
2011-08-01,38.76,39.7,38.43,39.4,413800,37.5163512164437,38.4261904874307,37.1969395574802,38.1358162520093,427517.268602871,0.0,1.0
2011-08-02,36.44,41.7,36.04,41.7,1165700,35.2707904625183,40.3620187235733,34.8836248152898,40.3620187235733,1204342.38765192,0.0,1.0
2011-08-03,37.28,37.65,36.14,36.75,603900,36.0838383216982,36.4419665453846,34.9804162270969,35.5708438391204,623918.991080893,0.0,1.0
2011-08-04,36.12,36.61,35.38,36.55,852100,34.9610579447355,35.4353358625904,34.2448014973627,35.3772610155061,880346.700281551,0.0,1.0
2011-08-05,36.25,37.3,35.13,36.54,1241400,35.0868867800847,36.1031966040596,34.0028229678449,35.3675818743254,1282551.80580861,0.0,1.0
2011-08-08,33.09,36.06,33.07,35.68,1557800,32.0282781669794,34.9029830976512,32.008919884618,34.5351757327841,1609440.31181622,0.0,1.0
2011-08-09,34.18,34.26,32.5,33.84,799600,33.0833045556771,33.1607376851228,31.4572088373174,32.7542137555329,826106.350833388,0.0,1.0
2011-08-10,32.92,34.55,32.47,33.22,618200,31.8637327669073,33.4414327793635,31.4281714137752,32.1541070023287,638693.02912106,0.0,1.0
2011-08-11,34.38,34.68,32.78,33.35,683000,33.2768873792914,33.5672616147128,31.7282247903773,32.279935837678,705641.117582795,0.0,1.0
2011-08-12,33.94,34.98,33.53,34.75,222200,32.85100516734,33.8576358501342,32.4541603789308,33.6350156029778,229565.821854901,0.0,1.0
2011-08-15,34.81,34.89,34.0,34.23,296100,33.6930904500621,33.7705235795078,32.9090800144243,33.1317002615807,305915.570887651,0.0,1.0
2011-08-16,33.87,34.48,33.69,34.43,112500,32.783251179075,33.3736787910985,32.6090266378222,33.325283085195,116229.320246068,0.0,1.0
2011-08-17,33.89,34.17,33.45,34.05,263000,32.8026094614365,33.0736254144964,32.3767272494851,32.9574757203279,271718.321997474,0.0,1.0
2011-08-18,31.73,32.87,31.33,32.74,640800,30.7119149664025,31.8153370610037,30.3247493191739,31.6895082256545,662042.208121602,0.0,1.0
2011-08-19,31.01,31.82,30.82,31.1,529300,30.0150168013911,30.7990272370289,29.8311131189576,30.1021290720175,546846.037388834,0.0,1.0
2011-08-22,30.25,32.12,30.18,31.86,358700,29.2794020716569,31.0894014724503,29.2116480833919,30.8377438017517,370590.73042013,0.0,1.0
2011-08-23,31.73,31.77,29.81,30.34,523900,30.7119149664025,30.7506315311253,28.8535198597055,29.3665143422833,541267.030017022,0.0,1.0
2011-08-24,32.75,32.98,31.5,31.58,535400,31.6991873668352,31.9218076139916,30.4892947192461,30.5667278486918,553148.249419954,0.0,1.0
2011-08-25,32.25,33.46,32.17,33.03,631400,31.2152303077995,32.3864063906658,31.1377971783538,31.9702033198951,652330.602696599,0.0,1.0
2011-08-26,33.03,33.37,31.44,31.98,477100,31.9702033198951,32.2992941200394,30.4312198721618,30.9538934959203,492915.632794659,0.0,1.0
2011-08-29,34.83,34.88,33.53,33.53,449900,33.7124487324235,33.7608444383271,32.4541603789308,32.4541603789308,464813.966032942,0.0,1.0
2011-08-30,34.31,34.81,33.69,34.81,322800,33.2091333910264,33.6930904500621,32.6090266378222,33.6930904500621,333500.662892718,0.0,1.0
2011-08-31,35.51,35.72,34.52,34.58,478900,34.370630332712,34.573892297507,33.4123953558214,33.4704702029057,494775.301918595,0.0,1.0
2011-09-01,33.63,35.44,32.99,35.44,564700,32.5509517907379,34.302876344447,31.9314867551723,34.302876344447,583419.530159597,0.0,1.0
2011-09-02,32.43,33.06,32.1,32.84,535500,31.3894548490524,31.9992407434373,31.0700431900888,31.7862996374616,553251.564371283,0.0,1.0
2011-09-06,31.36,31.63,30.99,31.46,359000,30.3537867427161,30.6151235545953,29.9956585190297,30.4505781545232,370900.675274119,0.0,1.0
2011-09-07,33.1,33.2,31.86,31.97,499900,32.0379573081601,32.1347487199673,30.8377438017517,30.9442143547396,516471.441697862,0.0,1.0
2011-09-08,31.89,33.01,31.83,32.89,359600,30.8667812252939,31.9508450375337,30.8087063782096,31.8346953433652,371520.564982098,0.0,1.0
2011-09-09,31.27,31.78,30.8,31.34,657000,30.2666744720897,30.760310672306,29.8117548365961,30.3344284603546,678779.230237036,0.0,1.0
2011-09-12,31.08,31.17,30.32,30.66,364600,30.0827707896561,30.1698830602825,29.3471560599219,29.6762468600662,376686.31254859,0.0,1.0
2011-09-13,31.85,32.06,31.11,31.11,402900,30.828064660571,31.031326625366,30.1118082131982,30.1118082131982,416255.938907918,0.0,1.0
2011-09-14,33.35,33.63,32.15,32.26,932700,32.279935837678,32.5509517907379,31.1184388959924,31.2249094489802,963618.5510534,0.0,1.0
2011-09-15,34.39,34.57,33.62,33.72,537800,33.2865665204721,33.460791061725,32.5412726495572,32.6380640613643,555627.80825187,0.0,1.0
2011-09-16,35.56,35.61,34.37,34.38,1118800,34.4190260386155,34.4674217445191,33.2672082381107,33.2768873792914,1155887.67547823,0.0,1.0
2011-09-19,34.66,34.9,34.09,34.79,465900,33.5479033323514,33.7802027206885,32.9961922850507,33.6737321677006,481344.358245716,0.0,1.0
2011-09-20,34.32,35.75,34.21,34.9,316700,33.2188125322071,34.6029297210491,33.1123419792193,33.7802027206885,327198.450861598,0.0,1.0
2011-09-21,33.01,34.85,33.01,34.65,213400,31.9508450375337,33.7318070147849,31.9508450375337,33.5382241911707,220474.106137875,0.0,1.0
2011-09-22,31.8,32.53,31.3,32.3,303900,30.7796689546674,31.4862462608595,30.2957118956318,31.2636260137031,313974.137091379,0.0,1.0
2011-09-23,32.36,32.49,31.54,31.54,391600,31.3217008607874,31.4475296961366,30.5280112839689,30.5280112839689,404581.349407646,0.0,1.0
2011-09-26,31.42,33.04,31.2,32.76,630200,30.4118615898004,31.9798824610759,30.1989204838247,31.7088665080159,651090.82328064,0.0,1.0
2011-09-27,32.58,33.52,32.23,32.26,322700,31.5346419667631,32.4444812377501,31.1958720254381,31.2249094489802,333397.347941388,0.0,1.0
2011-09-28,31.72,32.7,31.57,32.58,163000,30.7022358252217,31.6507916609316,30.557048707511,31.5346419667631,168403.370667637,0.0,1.0
2011-09-29,32.55,32.89,31.63,32.37,275600,31.5056045432209,31.8346953433652,30.6151235545953,31.3313800019681,284736.005865034,0.0,1.0
2011-09-30,31.37,31.95,31.07,31.84,331300,30.3634658838968,30.9248560723781,30.0730916484754,30.8183855193903,342282.433755754,0.0,1.0
2011-10-03,29.79,31.57,29.65,31.15,338400,28.8341615773441,30.557048707511,28.6986536008141,30.1505247779211,349617.795300173,0.0,1.0
2011-10-04,31.16,31.24,29.18,29.32,406300,30.1602039191018,30.2376370485475,28.2437339653206,28.3792419418506,419768.647253133,0.0,1.0
2011-10-05,32.13,32.24,30.7,31.22,256600,31.099080613631,31.2055511666188,29.714963424789,30.2182787661861,265106.165112365,0.0,1.0
2011-10-06,32.16,32.36,31.33,31.95,359100,31.1281180371731,31.3217008607874,30.3247493191739,30.9248560723781,371003.990225449,0.0,1.0
2011-10-07,31.44,32.64,31.02,32.31,284100,30.4312198721618,31.5927168138473,30.0246959425718,31.2733051548838,293517.77672807,0.0,1.0
2011-10-10,32.66,32.9,31.94,32.1,496000,31.6120750962088,31.8443744845459,30.9151769311974,31.0700431900888,512442.158595997,0.0,1.0
2011-10-11,31.93,32.62,31.87,32.54,417600,30.9054977900167,31.5733585314859,30.8474229429324,31.4959254020402,431443.236753405,0.0,1.0
2011-10-12,33.38,33.86,32.16,32.22,430700,32.3089732612201,32.7735720378943,31.1281180371731,31.1861928842574,444977.495377613,0.0,1.0
2011-10-13,33.15,33.34,32.51,33.1,213000,32.0863530140637,32.2702566964973,31.4668879784981,32.0379573081601,220060.846332555,0.0,1.0
2011-10-14,33.82,34.08,32.87,33.54,252300,32.7348554731715,32.98651314387,31.8153370610037,32.4638395201115,260663.622205182,0.0,1.0
2011-10-17,33.19,33.76,32.96,33.5,355300,32.1250695787866,32.6767806260872,31.9024493316302,32.4251229553887,367078.022074915,0.0,1.0
2011-10-18,34.35,34.79,32.63,33.12,208600,33.2478499557493,33.6737321677006,31.5830376726666,32.0573155905216,215514.988474042,0.0,1.0
2011-10-19,33.92,34.44,33.74,34.13,202300,32.8316468849786,33.3349622263757,32.6574223437258,33.0349088497736,209006.146540263,0.0,1.0
2011-10-20,33.66,34.04,33.14,33.89,253200,32.5799892142801,32.9477965791472,32.076673872883,32.8026094614365,261593.45676715,0.0,1.0
2011-10-21,35.11,35.28,34.15,34.15,229900,33.9834646854835,34.1480100855556,33.054267132135,33.054267132135,237521.073107298,0.0,1.0
2011-10-24,35.84,36.15,35.22,35.35,171800,34.6900419916755,34.9900953682776,34.0899352384713,34.2157640738206,177495.086384662,0.0,1.0
2011-10-25,35.52,35.79,35.05,35.68,181000,34.3803094738927,34.6416462857719,33.9253898383992,34.5351757327841,187000.061907007,0.0,1.0
2011-10-26,36.49,36.67,35.47,36.08,378600,35.3191861684219,35.4934107096747,34.3319137679891,34.9223413800126,391150.405734767,0.0,1.0
2011-10-27,38.01,38.25,37.09,38.21,339300,36.7904156278902,37.0227150162274,35.8999346392646,36.9839984515045,350547.629862142,0.0,1.0
2011-10-28,37.36,38.18,37.31,37.56,117600,36.1612714511439,36.9549610279624,36.1128757452403,36.3548542747582,121498.38276389,0.0,1.0
2011-10-31,37.19,37.5,36.7,36.94,208100,35.9967260510718,36.2967794276739,35.5224481332168,35.7547475215539,214998.413717393,0.0,1.0
2011-11-01,35.4,36.58,34.94,35.91,337000,34.2641597797241,35.4062984390483,33.8189192854113,34.7577959799405,348171.385981555,0.0,1.0
2011-11-02,37.65,39.24,36.1,36.2,858600,36.4419665453846,37.9809499931179,34.941699662374,35.0384910741812,887062.17211799,0.0,1.0
2011-11-03,37.46,38.31,36.96,38.29,346400,36.258062862951,37.0807898633116,35.7741058039154,37.0614315809502,357882.99140656,0.0,1.0
2011-11-04,37.01,37.7,36.32,37.1,239500,35.8225015098189,36.4903622512881,35.1546407683497,35.9096137804454,247439.308434963,0.0,1.0
2011-11-07,36.8,37.25,35.95,36.98,175900,35.619239545024,36.054800898156,34.7965125446634,35.7934640862768,181730.999389185,0.0,1.0
2011-11-08,36.58,37.18,35.8,37.18,196500,35.4062984390483,35.9870469098911,34.6513254269527,35.9870469098911,203013.879363132,0.0,1.0
2011-11-09,34.66,35.8,34.53,35.53,311500,33.5479033323514,34.6513254269527,33.4220744970021,34.3899886150734,321826.073392446,0.0,1.0
2011-11-10,35.13,35.29,34.39,35.14,347700,34.0028229678449,34.1576892267363,33.2865665204721,34.0125021090256,359226.085773847,0.0,1.0
2011-11-11,35.73,36.47,35.42,35.56,305300,34.5835714386877,35.2998278860604,34.2835180620856,34.4190260386155,315420.546409996,0.0,1.0
2011-11-14,35.5,36.14,35.22,35.72,312300,34.3609511915313,34.9804162270969,34.0899352384713,34.573892297507,322652.593003085,0.0,1.0
2011-11-15,35.64,35.95,34.92,35.34,215500,34.4964591680613,34.7965125446634,33.7995610030499,34.2060849326399,222643.720115801,0.0,1.0
2011-11-16,35.25,35.98,34.99,35.23,294200,34.1189726620134,34.8255499682055,33.8673149913149,34.099614379652,303952.586812384,0.0,1.0
2011-11-17,34.68,35.7,34.5,35.16,227100,33.5672616147128,34.5545340151455,33.39303707346,34.031860391387,234628.254470063,0.0,1.0
2011-11-18,35.15,35.28,34.67,34.93,234700,34.0221812502063,34.1480100855556,33.5575824735321,33.8092401442306,242480.19077113,0.0,1.0
2011-11-21,34.14,34.51,33.63,34.51,427200,33.0445879909543,33.4027162146407,32.5509517907379,33.4027162146407,441361.472081069,0.0,1.0
2011-11-22,33.04,34.0,32.93,33.94,370000,31.9798824610759,32.9090800144243,31.873411908088,32.85100516734,382265.319920401,0.0,1.0
2011-11-23,32.51,32.85,32.04,32.67,317900,31.4668879784981,31.7959787786423,31.0119683430046,31.6217542373895,328438.230277555,0.0,1.0
2011-11-25,31.96,32.72,31.9,32.28,121700,30.9345352135589,31.670149943293,30.8764603664746,31.2442677313417,125734.295768413,0.0,1.0
2011-11-28,34.16,34.52,32.95,33.05,387000,33.0639462733157,33.4123953558214,31.8927701904494,31.9895616022566,399828.861646474,0.0,1.0
2011-11-29,33.64,34.71,33.56,34.3,295100,32.5606309319186,33.5962990382549,32.4831978024729,33.1994542498457,304882.421374353,0.0,1.0
2011-11-30,35.69,35.74,34.89,34.94,283400,34.5448548739648,34.5932505798684,33.7705235795078,33.8189192854113,292794.572068762,0.0,1.0
2011-12-01,35.3,35.81,35.09,35.56,175300,34.167368367917,34.6610045681334,33.964106403122,34.4190260386155,181111.109681206,0.0,1.0
2011-12-02,35.5,36.12,35.42,35.8,206800,34.3609511915313,34.9610579447355,34.2835180620856,34.6513254269527,213655.319350105,0.0,1.0
2011-12-05,36.32,36.62,35.85,36.15,216400,35.1546407683497,35.4450150037711,34.6997211328562,34.9900953682776,223573.55467777,0.0,1.0
2011-12-06,36.39,36.51,35.75,36.34,209500,35.2223947566147,35.3385444507833,34.6029297210491,35.1739990507112,216444.823036011,0.0,1.0
2011-12-07,36.11,36.43,35.65,36.11,189800,34.9513788035548,35.2611113213376,34.506138309242,34.9513788035548,196091.777624033,0.0,1.0
2011-12-08,35.18,36.08,35.01,35.75,145200,34.0512186737485,34.9223413800126,33.8866732736763,34.6029297210491,150013.309330925,0.0,1.0
2011-12-09,36.1,36.6,35.27,35.47,314600,34.941699662374,35.4256567214097,34.1383309443749,34.3319137679891,325028.836883672,0.0,1.0
2011-12-12,35.28,35.73,34.96,35.68,197800,34.1480100855556,34.5835714386877,33.8382775677728,34.5351757327841,204356.97373042,0.0,1.0
2011-12-13,34.64,35.6,34.41,35.53,148000,33.5285450499899,34.4577426033384,33.3059248028335,34.3899886150734,152906.127968161,0.0,1.0
2011-12-14,33.86,34.46,33.75,34.34,158300,32.7735720378943,33.3543205087371,32.6671014849065,33.2381708145686,163547.567955134,0.0,1.0
2011-12-15,34.63,35.11,34.24,34.24,327600,33.5188659088092,33.9834646854835,33.1413794027614,33.1413794027614,338459.78055655,0.0,1.0
2011-12-16,35.34,35.5,34.57,34.99,429400,34.2060849326399,34.3609511915313,33.460791061725,33.8673149913149,443634.401010325,0.0,1.0
2011-12-19,34.89,35.77,34.7,35.57,210300,33.7705235795078,34.6222880034105,33.5866198970742,34.4287051797963,217271.34264665,0.0,1.0
2011-12-20,36.0,36.23,35.47,35.9,206500,34.8449082505669,35.0675284977233,34.3319137679891,34.7481168387598,213345.374496116,0.0,1.0
2011-12-21,36.44,36.51,35.47,36.07,323400,35.2707904625183,35.3385444507833,34.3319137679891,34.9126622388319,334120.552600697,0.0,1.0
2011-12-22,37.57,37.84,36.6,36.6,454600,36.3645334159389,36.6258702278181,35.4256567214097,35.4256567214097,469669.768745444,0.0,1.0
2011-12-23,37.95,38.73,37.71,37.75,297700,36.732340780806,37.4873137929016,36.5000413924689,36.5387579571917,307568.610108928,0.0,1.0
2011-12-27,38.35,38.46,37.75,37.91,107800,37.1195064280345,37.2259769810223,36.5387579571917,36.6936242160831,111373.517533566,0.0,1.0
2011-12-28,37.52,38.52,37.1,38.37,255900,36.3161377100353,37.2840518281066,35.9096137804454,37.1388647103959,264382.960453056,0.0,1.0
2011-12-29,37.87,38.02,37.39,37.47,159800,36.6549076513603,36.800094769071,36.190308874686,36.2677420041317,165097.292225081,0.0,1.0
2011-12-30,37.64,38.25,37.6,37.8,161100,36.4322874042039,37.0227150162274,36.393570839481,36.5871536630953,166440.386592369,0.0,1.0
2012-01-03,38.42,38.69,38.23,38.6,230900,37.1872604162995,37.4485972281787,37.0033567338659,37.3614849575523,238554.222620596,0.0,1.0
2012-01-04,37.83,38.46,37.7,38.2,218200,36.6161910866374,37.2259769810223,36.4903622512881,36.9743193103238,225433.223801707,0.0,1.0
2012-01-05,38.61,38.7,36.95,37.56,352400,37.371164098733,37.4582763693594,35.7644266627347,36.3548542747582,364081.88848635,0.0,1.0
2012-01-06,38.76,38.95,37.79,38.44,211200,37.5163512164437,37.7002548988773,36.5774745219146,37.2066186986609,218201.177208618,0.0,1.0
2012-01-09,39.19,39.48,38.7,38.85,278700,37.9325542872144,38.2132493814551,37.4582763693594,37.6034634870701,287938.769356259,0.0,1.0
2012-01-10,39.75,40.93,39.65,40.03,259300,38.4745861933343,39.6167248526584,38.3777947815272,38.7456021463943,267895.668798271,0.0,1.0
2012-01-11,39.57,39.59,38.81,38.9,235500,38.3003616520815,38.3197199344429,37.5647469223473,37.6518591929737,243306.710381769,0.0,1.0
2012-01-12,39.52,39.95,39.09,39.81,231200,38.2519659461779,38.6681690169486,37.8357628754072,38.5326610404186,238864.167474586,0.0,1.0
2012-01-13,39.11,39.46,38.84,39.11,123800,37.8551211577687,38.1938910990936,37.5937843458894,37.8551211577687,127903.90974634,0.0,1.0
2012-01-17,39.07,39.96,39.06,39.58,179500,37.8164045930458,38.6778481581293,37.8067254518651,38.3100407932622,185450.33763706,0.0,1.0
2012-01-18,39.69,39.72,39.0,39.29,98800,38.41651134625,38.4455487697922,37.7486506047808,38.0293456990215,102075.17191388,0.0,1.0
2012-01-19,40.13,40.19,39.76,39.79,203100,38.8423935582014,38.9004684052857,38.484265334515,38.5133027580572,209832.666150901,0.0,1.0
2012-01-20,40.35,40.44,39.83,40.13,148600,39.0553346641771,39.1424469348035,38.55201932278,38.8423935582014,153526.01767614,0.0,1.0
2012-01-23,40.85,41.04,40.18,40.18,315500,39.5392917232127,39.7231954056463,38.890789264105,38.890789264105,325958.67144564,0.0,1.0
2012-01-24,40.81,40.97,40.31,40.55,378400,39.5005751584899,39.6554414173813,39.0166180994542,39.2489174877913,390943.775832108,0.0,1.0
2012-01-25,40.95,41.05,40.29,40.77,212800,39.6360831350199,39.732874546827,38.9972598170928,39.461858593767,219854.216429896,0.0,1.0
2012-01-26,41.3,41.42,40.79,40.84,555600,39.9748530763448,40.0910027705134,39.4812168761285,39.529612582032,574017.869588582,0.0,1.0
2012-01-27,41.96,42.4,40.91,41.01,915700,40.6136763942719,41.0395586062233,39.597366570297,39.6941579821041,946055.009327329,0.0,1.0
2012-01-30,41.96,42.15,41.04,41.48,202100,40.6136763942719,40.7975800767054,39.7231954056463,40.1490776175977,208799.516637603,0.0,1.0
2012-01-31,42.62,42.7,41.73,41.99,576600,41.2524997121989,41.3299328416447,40.3910561471155,40.642713817814,595714.009367848,0.0,1.0
2012-02-01,42.95,43.46,42.72,42.95,654000,41.5719113711625,42.0655475713788,41.3492911240061,41.5719113711625,675679.781697142,0.0,1.0
2012-02-02,42.84,43.03,42.0,42.83,969900,41.4654408181746,41.6493445006082,40.6523929589947,41.4557616769939,1002051.7129481,0.0,1.0
2012-02-03,44.1,44.36,43.14,43.45,605200,42.6850126069445,42.936670277643,41.755815053596,42.0558684301981,625262.085448181,0.0,1.0
2012-02-06,43.53,44.1,43.52,44.04,369100,42.1333015596438,42.6850126069445,42.1236224184631,42.6269377598602,381335.485358433,0.0,1.0
2012-02-07,43.2,43.64,42.41,43.41,268600,41.8138899006803,42.2397721126317,41.049237747404,42.0171518654753,277503.959271946,0.0,1.0
2012-02-08,43.27,43.56,43.15,43.41,242900,41.8816438889453,42.162338983186,41.7654941947767,42.0171518654753,250952.016780177,0.0,1.0
2012-02-09,42.74,43.48,42.69,43.48,368700,41.3686494063675,42.0849058537403,41.3202537004639,42.0849058537403,380922.225553114,0.0,1.0
2012-02-10,43.01,43.01,42.1,42.31,260100,41.6299862182468,41.6299862182468,40.7491843708019,40.9524463355968,268722.188408909,0.0,1.0
2012-02-13,43.55,43.6,43.16,43.48,209200,42.1526598420053,42.2010555479088,41.7751733359574,42.0849058537403,216134.878182021,0.0,1.0
2012-02-14,43.31,43.42,42.84,43.39,339700,41.9203604536682,42.026831006656,41.4654408181746,41.9977935831139,350960.88966746,0.0,1.0
2012-02-15,42.84,43.51,42.43,43.43,306800,41.4654408181746,42.1139432772824,41.0685960297654,42.0365101478367,316970.270679944,0.0,1.0
2012-02-16,42.84,44.49,42.63,44.49,408800,41.4654408181746,43.0624991129923,41.2621788533797,43.0624991129923,422351.521036379,0.0,1.0
2012-02-17,42.95,43.43,42.73,43.43,339800,41.5719113711625,42.0365101478367,41.3589702651868,42.0365101478367,351064.20461879,0.0,1.0
2012-02-21,42.25,43.09,41.91,43.09,423200,40.8943714885126,41.7074193476925,40.5652806883683,41.7074193476925,437228.874027875,0.0,1.0
2012-02-22,41.5,42.26,41.41,42.26,196800,40.1684358999591,40.9040506296933,40.0813236293327,40.9040506296933,203323.824217122,0.0,1.0
2012-02-23,42.03,42.08,41.18,41.58,220900,40.6814303825369,40.7298260884404,39.8587033821763,40.2458690294048,228222.727487613,0.0,1.0
2012-02-24,42.1,42.65,41.95,42.12,221400,40.7491843708019,41.2815371357411,40.6039972530912,40.7685426531633,228739.302244262,0.0,1.0
2012-02-27,41.89,42.37,41.65,41.86,187500,40.5459224060069,41.0105211826811,40.3136230176698,40.5168849824648,193715.533743447,0.0,1.0
2012-02-28,41.86,42.27,41.77,42.01,169600,40.5168849824648,40.913729770874,40.4297727118383,40.6620721001755,175222.157455405,0.0,1.0
2012-02-29,41.41,42.25,41.4,41.92,186100,40.0813236293327,40.8943714885126,40.071644488152,40.574959829549,192269.124424829,0.0,1.0
2012-03-01,41.57,41.83,41.22,41.33,216000,40.2361898882241,40.4878475589226,39.8974199468991,40.003890499887,223160.29487245,0.0,1.0
2012-03-02,40.88,41.7,40.8,41.57,144400,39.5683291467549,40.3620187235733,39.4908960173092,40.2361898882241,149186.789720286,0.0,1.0
2012-03-05,40.9,41.1,40.65,40.85,172100,39.5876874291163,39.7812702527306,39.3457088995985,39.5392917232127,177805.031238652,0.0,1.0
2012-03-06,39.88,40.73,39.8,40.57,221200,38.6004150286836,39.4231420290442,38.5229818992379,39.2682757701528,228532.672341602,0.0,1.0
2012-03-07,40.7,40.81,39.86,39.9,215300,39.3941046055021,39.5005751584899,38.5810567463221,38.619773311045,222437.090213141,0.0,1.0
2012-03-08,40.74,41.23,40.36,41.02,220000,39.4328211702249,39.9070990880798,39.0650138053578,39.7038371232849,227292.892925644,0.0,1.0
2012-03-09,41.1,41.72,40.64,40.64,517600,39.7812702527306,40.3813770059348,39.3360297584178,39.3360297584178,534758.188083242,0.0,1.0
2012-03-12,40.73,41.35,40.56,41.1,162300,39.4231420290442,40.0232487822484,39.2585966289721,39.7812702527306,167680.166008327,0.0,1.0
2012-03-13,42.14,42.14,40.83,40.93,262300,40.7879009355247,40.7879009355247,39.5199334408513,39.6167248526584,270995.117338166,0.0,1.0
2012-03-14,40.05,41.24,39.95,40.5,3950500,38.7649604287557,39.9167782292606,38.6681690169486,39.2005217818878,4081457.15228526,0.0,1.0
2012-03-15,40.65,40.7,39.94,40.05,900900,39.3457088995985,39.3941046055021,38.6584898757678,38.7649604287557,930764.396530512,0.0,1.0
2012-03-16,41.29,41.45,40.48,40.64,786700,39.9651739351641,40.1200401940555,39.1811634995264,39.3360297584178,812778.722111838,0.0,1.0
2012-03-19,41.3,41.49,41.09,41.15,770100,39.9748530763448,40.1587567587784,39.7715911115499,39.8296659586341,795628.440191085,0.0,1.0
2012-03-20,41.05,41.34,40.59,40.92,538900,39.732874546827,40.0135696410677,39.2876340525142,39.6070457114777,556764.272716498,0.0,1.0
2012-03-21,41.71,42.05,41.09,41.09,1092600,40.3716978647541,40.7007886648983,39.7715911115499,39.7715911115499,1128819.15822981,0.0,1.0
2012-03-22,41.32,41.74,41.0,41.31,307500,39.9942113587063,40.4007352882962,39.6844788409234,39.9845322175255,317693.475339252,0.0,1.0
2012-03-23,41.68,41.77,41.04,41.29,433100,40.3426604412119,40.4297727118383,39.7231954056463,39.9651739351641,447457.05420953,0.0,1.0
2012-03-26,41.7,42.18,41.61,42.18,1002300,40.3620187235733,40.8266175002476,40.2749064529469,40.8266175002476,1035525.75717897,0.0,1.0
2012-03-27,43.0,43.06,41.91,42.0,1265100,41.620307077066,41.6783819241503,40.5652806883683,40.6523929589947,1307037.44927378,0.0,1.0
2012-03-28,42.83,43.17,42.38,42.91,788200,41.4557616769939,41.7848524771382,41.0202003238618,41.5331948064396,814328.446381785,0.0,1.0
2012-03-29,42.34,42.63,41.76,42.6,493500,40.981483759139,41.2621788533797,40.4200935706576,41.2331414298375,509859.284812751,0.0,1.0
2012-03-30,42.72,42.87,42.09,42.56,544900,41.3492911240061,41.4944782417168,40.7395052296212,41.1944248651147,562963.169796288,0.0,1.0
2012-04-02,42.8,43.02,42.33,42.53,510100,41.4267242534518,41.6396653594275,40.9718046179583,41.1653874415725,527009.566733505,0.0,1.0
2012-04-03,42.52,42.89,42.25,42.67,427500,41.1557083003918,41.5138365240782,40.8943714885126,41.3008954181025,441671.416935059,0.0,1.0
2012-04-04,41.66,42.16,41.44,42.06,454000,40.3233021588505,40.8072592178861,40.1103610528748,40.710467806079,469049.879037465,0.0,1.0
2012-04-05,41.82,41.92,41.4,41.52,352100,40.4781684177419,40.574959829549,40.071644488152,40.1877941823205,363771.94363236,0.0,1.0
2012-04-09,40.84,41.21,40.7,41.21,356200,39.529612582032,39.8877408057184,39.3941046055021,39.8877408057184,368007.856636884,0.0,1.0
2012-04-10,39.53,40.84,39.33,40.79,475000,38.2616450873586,39.529612582032,38.0680622637444,39.4812168761285,490746.018816732,0.0,1.0
2012-04-11,39.95,40.03,39.77,39.95,460900,38.6681690169486,38.7456021463943,38.4939444756957,38.6681690169486,476178.610679224,0.0,1.0
2012-04-12,40.49,40.64,39.8,39.94,424500,39.1908426407071,39.3360297584178,38.5229818992379,38.6584898757678,438571.968395163,0.0,1.0
2012-04-13,40.6,40.63,39.97,40.35,346600,39.2973131936949,39.3263506172371,38.68752729931,39.0553346641771,358089.621309219,0.0,1.0
2012-04-16,40.42,40.98,40.27,40.98,647900,39.1230886524421,39.665120558562,38.9779015347314,39.665120558562,669377.569666022,0.0,1.0
2012-04-17,40.89,41.11,40.63,40.83,349600,39.5780082879356,39.7909493939113,39.3263506172371,39.5199334408513,361189.069849114,0.0,1.0
2012-04-18,40.79,41.04,40.54,40.7,589700,39.4812168761285,39.7231954056463,39.2392383466106,39.3941046055021,609248.267992056,0.0,1.0
2012-04-19,42.88,42.96,41.06,41.1,1111300,41.5041573828975,41.5815905123432,39.7425536880077,39.7812702527306,1148139.05412849,0.0,1.0
2012-04-20,42.2,43.06,42.18,42.99,254000,40.845975782609,41.6783819241503,40.8266175002476,41.6106279358853,262419.976377789,0.0,1.0
2012-04-23,41.71,41.91,41.32,41.69,258500,40.3716978647541,40.5652806883683,39.9942113587063,40.3523395823926,267069.149187632,0.0,1.0
2012-04-24,41.82,42.06,41.64,41.8,206800,40.4781684177419,40.710467806079,40.3039438764891,40.4588101353805,213655.319350106,0.0,1.0
2012-04-25,42.05,42.45,42.0,42.22,280000,40.7007886648983,41.0879543121268,40.6523929589947,40.8653340649704,289281.863723547,0.0,1.0
2012-04-26,43.19,43.4,41.95,42.05,374500,41.8042107594996,42.0074727242946,40.6039972530912,40.7007886648983,386914.492730244,0.0,1.0
2012-04-27,43.45,43.58,42.74,43.44,271200,42.0558684301981,42.1816972655474,41.3686494063675,42.0461892890174,280190.148006521,0.0,1.0
2012-04-30,43.03,43.36,42.71,43.36,251000,41.6493445006082,41.9687561595717,41.3396119828254,41.9687561595717,259320.527837894,0.0,1.0
2012-05-01,43.74,44.06,43.02,43.03,552700,42.3365635244388,42.6462960422216,41.6396653594275,41.6493445006082,571021.736000016,0.0,1.0
2012-05-02,43.81,44.14,42.84,43.4,246000,42.4043175127038,42.7237291716673,41.4654408181746,42.0074727242946,254154.780271402,0.0,1.0
2012-05-03,41.55,42.99,41.13,42.33,1300000,40.2168316058627,41.6106279358853,39.8103076762727,40.9718046179583,1343094.3672879,0.0,1.0
2012-05-04,40.49,41.29,39.72,40.87,845100,39.1908426407071,39.9651739351641,38.4455487697922,39.5586500055742,873114.653688462,0.0,1.0
2012-05-07,39.01,40.21,38.99,40.08,1168300,37.7583297459615,38.9198266876471,37.7389714636001,38.7939978522978,1207028.5763865,0.0,1.0
2012-05-08,39.29,39.52,38.4,38.77,783000,38.0293456990215,38.2519659461779,37.167902133938,37.5260303576244,808956.068912634,0.0,1.0
2012-05-09,39.52,39.59,38.41,38.68,645400,38.2519659461779,38.3197199344429,37.1775812751188,37.438918086998,666794.695882776,0.0,1.0
2012-05-10,39.34,40.01,39.24,39.8,439300,38.0777414049251,38.7262438640328,37.9809499931179,38.5229818992379,453862.581191979,0.0,1.0
2012-05-11,39.12,39.46,38.82,39.08,183000,37.8648002989494,38.1938910990936,37.574426063528,37.8260837342265,189066.360933604,0.0,1.0
2012-05-14,38.0,38.6,37.78,38.6,373100,36.7807364867095,37.3614849575523,36.5677953807338,37.3614849575523,385468.083411627,0.0,1.0
2012-05-15,38.13,38.17,37.61,37.9,580800,36.9065653220588,36.9452818867817,36.4032499806617,36.6839450749024,600053.2373237,0.0,1.0
2012-05-16,38.37,38.74,38.12,38.31,260600,37.1388647103959,37.4969929340823,36.8968861808781,37.0807898633116,269238.763165559,0.0,1.0
2012-05-17,36.71,38.49,36.45,38.49,465800,35.5321272743975,37.2550144045645,35.280469603699,37.2550144045645,481241.043294387,0.0,1.0
2012-05-18,36.56,36.84,36.04,36.83,307100,35.3869401566869,35.6579561097468,34.8836248152898,35.6482769685661,317280.215533933,0.0,1.0
2012-05-21,37.64,37.83,36.7,36.72,393900,36.4322874042039,36.6161910866374,35.5224481332168,35.5418064155783,406957.593288232,0.0,1.0
2012-05-22,37.44,37.96,37.22,37.6,321700,36.2387045805896,36.7420199219867,36.0257634746139,36.393570839481,332364.19842809,0.0,1.0
2012-05-23,36.39,37.04,35.97,37.04,807000,35.2223947566147,35.8515389333611,34.8158708270248,35.8515389333611,833751.657231795,0.0,1.0
2012-05-24,36.58,36.87,36.14,36.59,438200,35.4062984390483,35.6869935332889,34.9804162270969,35.415977580229,452726.116727351,0.0,1.0
2012-05-25,36.98,37.16,36.49,36.54,341200,35.7934640862768,35.9676886275296,35.3191861684219,35.3675818743254,352510.613937408,0.0,1.0
2012-05-29,37.93,37.94,37.29,37.38,246000,36.7129824984445,36.7226616396252,36.0935174628789,36.1806297335053,254154.780271402,0.0,1.0
2012-05-30,37.25,37.48,36.84,37.48,194700,36.054800898156,36.2774211453124,35.6579561097468,36.2774211453124,201154.210239195,0.0,1.0
2012-05-31,36.99,37.44,36.53,37.35,319300,35.8031432274575,36.2387045805896,35.3579027331447,36.1515923099632,329884.639596174,0.0,1.0
2012-06-01,35.39,36.29,35.39,36.18,421900,34.2544806385434,35.1256033448076,34.2544806385434,35.0191327918198,435885.779660588,0.0,1.0
2012-06-04,35.45,35.79,34.89,35.49,302000,34.3125554856277,34.6416462857719,33.7705235795078,34.3512720503506,312011.153016112,0.0,1.0
2012-06-05,36.14,36.26,35.24,35.36,284800,34.9804162270969,35.0965659212655,34.1092935208327,34.2254432150013,294240.981387379,0.0,1.0
2012-06-06,37.41,37.49,36.24,36.26,407800,36.2096671570475,36.2871002864932,35.077207638904,35.0965659212655,421318.37152308,0.0,1.0
2012-06-07,37.21,38.23,37.02,38.01,235000,36.0160843334332,37.0033567338659,35.8321806509997,36.7904156278902,242790.13562512,0.0,1.0
2012-06-08,36.9,37.24,36.5,37.01,529200,35.7160309568311,36.0451217569753,35.3288653096026,35.8225015098189,546742.722437504,0.0,1.0
2012-06-11,36.45,37.48,36.37,37.34,265900,35.280469603699,36.2774211453124,35.2030364742533,36.1419131687825,274714.45558604,0.0,1.0
2012-06-12,36.23,36.61,35.87,36.61,250100,35.0675284977233,35.4353358625904,34.7190794152176,35.4353358625904,258390.693275926,0.0,1.0
2012-06-13,35.88,36.3,35.73,35.97,626000,34.7287585563984,35.1352824859883,34.5835714386877,34.8158708270248,646751.595324787,0.0,1.0
2012-06-14,36.32,36.46,35.92,36.03,241700,35.1546407683497,35.2901487448797,34.7674751211212,34.8739456741091,249712.237364219,0.0,1.0
2012-06-15,35.87,36.49,35.8,36.33,296100,34.7190794152176,35.3191861684219,34.6513254269527,35.1643199095304,305915.570887651,0.0,1.0
2012-06-18,35.43,35.91,35.22,35.74,598500,34.2931972032663,34.7577959799405,34.0899352384713,34.5932505798684,618339.983709081,0.0,1.0
2012-06-19,36.72,37.14,35.49,35.49,696100,35.5418064155783,35.9483303451682,34.3512720503506,34.3512720503506,719175.376207003,0.0,1.0
2012-06-20,37.39,37.98,36.85,37.08,1593200,36.190308874686,36.7613782043481,35.6676352509275,35.8902554980839,1646013.80458698,0.0,1.0
2012-06-21,36.55,38.01,36.44,37.81,512200,35.3772610155061,36.7904156278902,35.2707904625183,36.596832804276,529179.180711432,0.0,1.0
2012-06-22,36.55,37.0,35.97,36.82,624800,35.3772610155061,35.8128223686382,34.8158708270248,35.6385978273854,645511.81590883,0.0,1.0
2012-06-25,35.63,36.17,35.36,36.17,269500,34.4867800268805,35.009453650639,34.2254432150013,35.009453650639,278433.793833914,0.0,1.0
2012-06-26,36.28,36.55,35.49,35.64,403000,35.1159242036269,35.3772610155061,34.3512720503506,34.4964591680613,416359.253859248,0.0,1.0
2012-06-27,36.47,36.61,35.97,36.43,346300,35.2998278860604,35.4353358625904,34.8158708270248,35.2611113213376,357779.67645523,0.0,1.0
2012-06-28,35.8,36.38,35.35,36.03,309300,34.6513254269527,35.212715615434,34.2157640738206,34.8739456741091,319553.144463189,0.0,1.0
2012-06-29,37.16,37.25,36.54,36.62,345900,35.9676886275296,36.054800898156,35.3675818743254,35.4450150037711,357366.416649911,0.0,1.0
2012-07-02,37.05,37.37,36.7,37.13,197200,35.8612180745418,36.1709505923246,35.5224481332168,35.9386512039875,203737.084022441,0.0,1.0
2012-07-03,37.21,37.49,37.11,37.29,59400,36.0160843334332,36.2871002864932,35.9192929216261,36.0935174628789,61369.0810899239,0.0,1.0
2012-07-05,37.27,37.75,36.95,36.97,264900,36.0741591805175,36.5387579571917,35.7644266627347,35.7837849450961,273681.306072741,0.0,1.0
2012-07-06,36.8,37.13,36.75,36.92,132500,35.619239545024,35.9386512039875,35.5708438391204,35.7353892391925,136892.310512036,0.0,1.0
2012-07-09,36.31,36.71,35.84,36.71,308000,35.144961627169,35.5321272743975,34.6900419916755,35.5321272743975,318210.050095902,0.0,1.0
2012-07-10,35.58,36.52,35.46,36.33,135300,34.438384320977,35.348223591964,34.3222346268084,35.1643199095304,139785.129149271,0.0,1.0
2012-07-11,35.75,36.3,35.53,35.6,285800,34.6029297210491,35.1352824859883,34.3899886150734,34.4577426033384,295274.130900678,0.0,1.0
2012-07-12,34.1,35.31,34.03,35.16,716300,33.0058714262314,34.1770475090977,32.9381174379665,34.031860391387,740044.996375632,0.0,1.0
2012-07-13,34.54,34.56,33.99,34.27,401900,33.4317536381828,33.4511119205442,32.8994008732436,33.1704168263036,415222.78939462,0.0,1.0
2012-07-16,33.85,34.6,33.79,34.44,451000,32.7638928967136,33.4898284852671,32.7058180496293,33.3349622263757,465950.430497571,0.0,1.0
2012-07-17,34.0,34.25,33.68,33.91,705200,32.9090800144243,33.1510585439421,32.5993474966415,32.8219677437979,728577.03677802,0.0,1.0
2012-07-18,34.73,34.89,33.8,33.9,466300,33.6156573206164,33.7705235795078,32.71549719081,32.8122886026172,481757.618051035,0.0,1.0
2012-07-19,35.31,35.6,34.98,35.4,518700,34.1770475090977,34.4577426033384,33.8576358501342,34.2641597797241,535894.652547871,0.0,1.0
2012-07-20,34.87,35.46,34.87,35.4,234200,33.7511652971463,34.3222346268084,33.7511652971463,34.2641597797241,241963.616014481,0.0,1.0
2012-07-23,34.22,34.32,33.93,34.05,120900,33.1220211204,33.2188125322071,32.8413260261593,32.9574757203279,124907.776157774,0.0,1.0
2012-07-24,33.82,34.31,33.48,34.25,223500,32.7348554731715,33.2091333910264,32.4057646730272,33.1510585439421,230908.916222188,0.0,1.0
2012-07-25,33.74,34.05,33.57,33.95,233500,32.6574223437258,32.9574757203279,32.4928769436537,32.8606843085208,241240.411355172,0.0,1.0
2012-07-26,33.79,34.17,33.48,34.11,501800,32.7058180496293,33.0736254144964,32.4057646730272,33.0155505674122,518434.425773129,0.0,1.0
2012-07-27,35.05,35.27,33.99,34.13,276800,33.9253898383992,34.1383309443749,32.8994008732436,33.0349088497736,285975.785280992,0.0,1.0
2012-07-30,35.54,35.59,35.07,35.07,419700,34.3996677562541,34.4480634621577,33.9447481207606,33.9447481207606,433612.850731331,0.0,1.0
2012-07-31,35.55,36.13,35.41,35.44,520500,34.4093468974348,34.9707370859162,34.2738389209049,34.302876344447,537754.321671808,0.0,1.0
2012-08-01,36.79,37.4,36.25,36.65,819700,35.6095604038432,36.1999880158667,35.0868867800847,35.4740524273133,846872.656050685,0.0,1.0
2012-08-02,36.94,36.94,35.81,36.53,450800,35.7547475215539,35.7547475215539,34.6610045681334,35.3579027331447,465743.800594911,0.0,1.0
2012-08-03,37.7,38.35,37.45,37.56,198700,36.4903622512881,37.1195064280345,36.2483837217703,36.3548542747582,205286.808292389,0.0,1.0
2012-08-06,37.88,38.38,37.41,37.64,294000,36.664586792541,37.1485438515766,36.2096671570475,36.4322874042039,303745.956909724,0.0,1.0
2012-08-07,38.21,38.65,38.06,38.23,247900,36.9839984515045,37.4098806634559,36.8388113337938,37.0033567338659,256117.764346669,0.0,1.0
2012-08-08,37.71,38.0,37.43,37.66,264600,36.5000413924689,36.7807364867095,36.2290254394089,36.4516456865653,273371.361218752,0.0,1.0
2012-08-09,38.04,38.42,37.59,37.59,212000,36.8194530514324,37.1872604162995,36.3838916983003,36.3838916983003,219027.696819257,0.0,1.0
2012-08-10,37.98,38.28,37.87,38.01,238400,36.7613782043481,37.0517524397695,36.6549076513603,36.7904156278902,246302.843970334,0.0,1.0
2012-08-13,37.84,37.97,37.44,37.79,227100,36.6258702278181,36.7516990631674,36.2387045805896,36.5774745219146,234628.254470063,0.0,1.0
2012-08-14,37.24,38.15,37.22,37.91,201500,36.0451217569753,36.9259236044202,36.0257634746139,36.6936242160831,208179.626929624,0.0,1.0
2012-08-15,37.38,37.6,37.02,37.25,190900,36.1806297335053,36.393570839481,35.8321806509997,36.054800898156,197228.242088661,0.0,1.0
2012-08-16,37.99,38.26,37.27,37.3,251100,36.7710573455288,37.0323941574081,36.0741591805175,36.1031966040596,259423.842789224,0.0,1.0
2012-08-17,37.95,38.11,37.71,38.07,244400,36.732340780806,36.8872070396974,36.5000413924689,36.8484904749745,252501.741050124,0.0,1.0
2012-08-20,37.9,38.28,37.72,38.06,142500,36.6839450749024,37.0517524397695,36.5097205336496,36.8388113337938,147223.805645019,0.0,1.0
2012-08-21,37.77,38.38,37.72,37.75,180700,36.5581162395531,37.1485438515766,36.5097205336496,36.5387579571917,186690.117053018,0.0,1.0
2012-08-22,37.57,37.89,37.44,37.83,199300,36.3645334159389,36.6742659337217,36.2387045805896,36.6161910866374,205906.698000367,0.0,1.0
2012-08-23,37.37,37.89,37.3,37.4,202800,36.1709505923246,36.6742659337217,36.1031966040596,36.1999880158667,209522.721296912,0.0,1.0
2012-08-24,37.56,37.81,37.09,37.23,234400,36.3548542747582,36.596832804276,35.8999346392646,36.0354426157946,242170.245917141,0.0,1.0
2012-08-27,37.54,37.78,37.4,37.72,147200,36.3354959923967,36.5677953807338,36.1999880158667,36.5097205336496,152079.608357522,0.0,1.0
2012-08-28,37.97,38.2,37.41,37.49,167100,36.7516990631674,36.9743193103238,36.2096671570475,36.2871002864932,172639.28367216,0.0,1.0
2012-08-29,38.01,38.27,37.95,38.1,160100,36.7904156278902,37.0420732985888,36.732340780806,36.8775278985167,165407.237079071,0.0,1.0
2012-08-30,37.78,38.04,37.4,37.89,147300,36.5677953807338,36.8194530514324,36.1999880158667,36.6742659337217,152182.923308852,0.0,1.0
2012-08-31,37.93,38.25,37.64,38.02,116200,36.7129824984445,37.0227150162274,36.4322874042039,36.800094769071,120051.973445272,0.0,1.0
2012-09-04,38.49,38.5,37.7,37.9,245600,37.2550144045645,37.2646935457452,36.4903622512881,36.6839450749024,253741.520466082,0.0,1.0
2012-09-05,38.05,38.58,37.95,38.44,183900,36.8291321926131,37.3421266751909,36.732340780806,37.2066186986609,189996.195495572,0.0,1.0
2012-09-06,39.28,39.7,38.28,38.28,471100,38.0196665578408,38.4261904874307,37.0517524397695,37.0517524397695,486716.735714868,0.0,1.0
2012-09-07,39.65,39.86,39.24,39.29,403500,38.3777947815272,38.5810567463221,37.9809499931179,38.0293456990215,416875.828615897,0.0,1.0
2012-09-10,39.66,40.0,39.57,39.89,377600,38.3874739227079,38.7165647228521,38.3003616520815,38.6100941698643,390117.256221469,0.0,1.0
2012-09-11,39.12,39.45,39.08,39.35,561200,37.8648002989494,38.1842119579129,37.8260837342265,38.0874205461058,579803.506863052,0.0,1.0
2012-09-12,39.5,39.55,39.07,39.34,357500,38.2326076638165,38.28100336972,37.8164045930458,38.0777414049251,369350.951004171,0.0,1.0
2012-09-13,39.86,39.98,39.45,39.5,756400,38.5810567463221,38.6972064404907,38.1842119579129,38.2326076638165,781474.291858897,0.0,1.0
2012-09-14,41.5,41.86,40.18,40.18,1109200,40.1684358999591,40.5168849824648,38.890789264105,38.890789264105,1145969.44015057,0.0,1.0
2012-09-17,41.37,41.66,41.22,41.34,233400,40.0426070646098,40.3233021588505,39.8974199468991,40.0135696410677,241137.096403843,0.0,1.0
2012-09-18,41.1,41.44,40.96,41.38,368200,39.7812702527306,40.1103610528748,39.6457622762006,40.0522862057905,380405.650796464,0.0,1.0
2012-09-19,41.45,41.8,41.09,41.16,453600,40.1200401940555,40.4588101353805,39.7715911115499,39.8393450998148,468636.619232147,0.0,1.0
2012-09-20,40.83,41.43,40.8,41.28,396300,39.5199334408513,40.1006819116941,39.4908960173092,39.9554947939834,409437.152120149,0.0,1.0
2012-09-21,40.4,41.27,40.35,41.15,574700,39.1037303700807,39.9458156528027,39.0553346641771,39.8296659586341,593751.02529258,0.0,1.0
2012-09-24,40.05,40.25,39.8,40.22,459800,38.7649604287557,38.95854325237,38.5229818992379,38.9295058288278,475042.146214596,0.0,1.0
2012-09-25,39.8,40.58,39.69,40.26,452300,38.5229818992379,39.2779549113335,38.41651134625,38.9682223935507,467293.524864858,0.0,1.0
2012-09-26,39.69,40.01,39.36,39.73,442800,38.41651134625,38.7262438640328,38.0970996872865,38.4552279109729,457478.604488524,0.0,1.0
2012-09-27,40.49,40.5,39.87,40.0,702200,39.1908426407071,39.2005217818878,38.5907358875029,38.7165647228521,725477.588238123,0.0,1.0
2012-09-28,40.15,40.44,39.9,40.1,636700,38.8617518405628,39.1424469348035,38.619773311045,38.8133561346593,657806.29511708,0.0,1.0
2012-10-01,39.65,40.35,39.65,40.16,515400,38.3777947815272,39.0553346641771,38.3777947815272,38.8714309817435,532485.259153986,0.0,1.0
2012-10-02,39.24,40.01,39.02,39.88,475300,37.9809499931179,38.7262438640328,37.7680088871423,38.6004150286836,491055.963670722,0.0,1.0
2012-10-03,38.89,39.68,38.83,39.28,385100,37.642180051793,38.4068322050693,37.5841052047087,38.0196665578408,397865.877571207,0.0,1.0
2012-10-04,38.75,39.74,38.54,39.25,1061900,37.506672075263,38.4649070521536,37.303410110468,37.9906291342987,1097101.46817155,0.0,1.0
2012-10-05,38.42,39.05,38.22,38.92,639300,37.1872604162995,37.7970463106844,36.9936775926852,37.6712174753351,660492.483851655,0.0,1.0
2012-10-08,38.43,38.71,38.1,38.27,319600,37.1969395574802,37.4679555105402,36.8775278985167,37.0420732985888,330194.584450163,0.0,1.0
2012-10-09,37.93,38.41,37.76,38.41,383100,36.7129824984445,37.1775812751188,36.5484370983724,37.1775812751188,395799.578544611,0.0,1.0
2012-10-10,37.97,38.24,37.8,38.2,426800,36.7516990631674,37.0130358750466,36.5871536630953,36.9743193103238,440948.212275749,0.0,1.0
2012-10-11,37.86,38.21,37.76,38.05,750600,36.6452285101795,36.9839984515045,36.5484370983724,36.8291321926131,775482.024681767,0.0,1.0
2012-10-12,38.24,38.28,37.93,38.02,440100,37.0130358750466,37.0517524397695,36.7129824984445,36.800094769071,454689.100802619,0.0,1.0
2012-10-15,38.78,38.84,37.96,38.4,278800,37.5357094988051,37.5937843458894,36.7420199219867,37.167902133938,288042.084307589,0.0,1.0
2012-10-16,39.1,39.18,38.76,38.78,321100,37.845442016588,37.9228751460337,37.5163512164437,37.5357094988051,331744.30872011,0.0,1.0
2012-10-17,39.1,39.11,38.82,39.01,139200,37.845442016588,37.8551211577687,37.574426063528,37.7583297459615,143814.412251135,0.0,1.0
2012-10-18,39.12,39.2,38.67,38.87,858600,37.8648002989494,37.9422334283951,37.4292389458173,37.6228217694316,887062.172117991,0.0,1.0
2012-10-19,39.18,39.22,38.82,39.0,1335900,37.9228751460337,37.9615917107565,37.574426063528,37.7486506047808,1380184.43481531,0.0,1.0
2012-10-22,39.37,39.58,39.02,39.36,298800,38.1067788284672,38.3100407932622,37.7680088871423,38.0970996872865,308705.074573557,0.0,1.0
2012-10-23,38.6,39.1,38.38,38.72,1707500,37.3614849575523,37.845442016588,37.1485438515766,37.4776346517209,1764102.79395699,0.0,1.0
2012-10-24,38.1,38.92,37.87,38.86,243500,36.8775278985167,37.6712174753351,36.6549076513603,37.6131426282508,251571.906488156,0.0,1.0
2012-10-25,37.88,38.62,37.69,38.35,754500,36.664586792541,37.3808432399137,36.4806831101074,37.1195064280345,779511.307783629,0.0,1.0
2012-10-26,38.06,38.37,37.93,37.94,817700,36.8388113337938,37.1388647103959,36.7129824984445,36.7226616396252,844806.357024087,0.0,1.0
2012-10-31,36.5,37.38,35.66,37.0,3944500,35.3288653096026,36.1806297335053,34.5158174504227,35.8128223686382,4075258.25520547,0.0,1.0
2012-11-01,36.17,36.27,35.25,35.51,1934200,35.009453650639,35.1062450624462,34.1189726620134,34.370630332712,1998317.78862173,0.0,1.0
2012-11-02,36.48,36.8,35.85,35.85,1288400,35.3095070272411,35.619239545024,34.6997211328562,34.6997211328562,1331109.83293364,0.0,1.0
2012-11-05,35.44,36.47,35.39,36.39,560500,34.302876344447,35.2998278860604,34.2544806385434,35.2223947566147,579080.302203743,0.0,1.0
2012-11-06,35.57,35.62,35.26,35.26,468500,34.4287051797963,34.4771008856998,34.1286518031942,34.1286518031942,484030.546980291,0.0,1.0
2012-11-07,35.03,35.49,34.75,35.33,407700,33.9060315560378,34.3512720503506,33.6350156029778,34.1964057914591,421215.05657175,0.0,1.0
2012-11-08,34.44,35.08,33.93,34.86,804400,33.3349622263757,33.9544272619413,32.8413260261593,33.7414861559656,831065.468497218,0.0,1.0
2012-11-09,34.37,35.05,34.33,34.38,795000,33.2672082381107,33.9253898383992,33.2284916733878,33.2768873792914,821353.863072214,0.0,1.0
2012-11-12,34.24,34.57,34.13,34.57,250700,33.1413794027614,33.460791061725,33.0349088497736,33.460791061725,259010.582983905,0.0,1.0
2012-11-13,34.0,34.39,33.85,34.12,470200,32.9090800144243,33.2865665204721,32.7638928967136,33.0252297085929,485786.9011529,0.0,1.0
2012-11-14,33.9,34.15,33.78,33.83,637300,32.8122886026172,33.054267132135,32.6961389084486,32.7445346143522,658426.184825059,0.0,1.0
2012-11-15,33.82,34.26,33.73,33.73,823300,32.7348554731715,33.1607376851228,32.6477432025451,32.6477432025451,850591.994298558,0.0,1.0
2012-11-16,34.59,34.8,33.93,34.06,1226400,33.4801493440864,33.6834113088814,32.8413260261593,32.9671548615086,1267054.56310914,0.0,1.0
2012-11-19,36.28,36.48,35.3,35.31,1500700,35.1159242036269,35.3095070272411,34.167368367917,34.1770475090977,1550447.47460688,0.0,1.0
2012-11-20,35.75,36.5,35.73,36.15,1287100,34.6029297210491,35.3288653096026,34.5835714386877,34.9900953682776,1329766.73856635,0.0,1.0
2012-11-21,35.78,36.1,35.66,35.98,466800,34.6319671445912,34.941699662374,34.5158174504227,34.8255499682055,482274.192807685,0.0,1.0
2012-11-23,36.27,36.36,35.86,36.05,232700,35.1062450624462,35.1933573330726,34.7094002740369,34.8933039564705,240413.891744533,0.0,1.0
2012-11-26,35.19,36.1,35.12,36.01,671100,34.0608978149292,34.941699662374,33.9931438266642,34.8545873917476,693346.638374544,0.0,1.0
2012-11-27,35.63,36.04,35.26,35.73,761900,34.4867800268805,34.8836248152898,34.1286518031942,34.5835714386877,787156.614182038,0.0,1.0
2012-11-28,36.0,36.1,35.42,35.42,773100,34.8449082505669,34.941699662374,34.2835180620856,34.2835180620856,798727.88873098,0.0,1.0
2012-11-29,36.3,36.54,36.07,36.07,929900,35.1352824859883,35.3675818743254,34.9126622388319,34.9126622388319,960725.732416166,0.0,1.0
2012-11-30,36.5,36.53,36.28,36.28,493900,35.3288653096026,35.3579027331447,35.1159242036269,35.1159242036269,510272.544618071,0.0,1.0
2012-12-03,36.46,36.9,36.42,36.55,302600,35.2901487448797,35.7160309568311,35.2514321801569,35.3772610155061,312631.042724091,0.0,1.0
2012-12-04,36.53,36.89,36.22,36.4,381800,35.3579027331447,35.7063518156504,35.0578493565426,35.2320738977954,394456.484177323,0.0,1.0
2012-12-05,36.74,36.95,36.27,36.5,357500,35.5611646979397,35.7644266627347,35.1062450624462,35.3288653096026,369350.951004172,0.0,1.0
2012-12-06,36.81,37.05,36.48,36.64,362800,35.6289186862047,35.8612180745418,35.3095070272411,35.4643732861326,374826.643424653,0.0,1.0
2012-12-07,36.45,36.7,36.28,36.33,791900,35.280469603699,35.5224481332168,35.1159242036269,35.1643199095304,818151.099580989,0.0,1.0
2012-12-10,36.64,36.75,36.23,36.45,425300,35.4643732861326,35.5708438391204,35.0675284977233,35.280469603699,439398.488005801,0.0,1.0
2012-12-11,36.75,37.08,36.58,36.9,403100,35.5708438391204,35.8902554980839,35.4062984390483,35.7160309568311,416462.568810578,0.0,1.0
2012-12-12,36.86,37.11,36.62,36.94,308400,35.6773143921082,35.9192929216261,35.4450150037711,35.7547475215539,318623.309901221,0.0,1.0
2012-12-13,36.31,36.51,36.17,36.39,707300,35.144961627169,35.3385444507833,35.009453650639,35.2223947566147,730746.650755946,0.0,1.0
2012-12-14,36.52,36.83,36.23,36.25,402300,35.348223591964,35.6482769685661,35.0675284977233,35.0868867800847,415636.049199939,0.0,1.0
2012-12-17,37.0,37.13,36.6,36.65,424900,35.8128223686382,35.9386512039875,35.4256567214097,35.4740524273133,438985.228200483,0.0,1.0
2012-12-18,37.45,37.52,36.94,37.16,398000,36.2483837217703,36.3161377100353,35.7547475215539,35.9676886275296,411193.506292756,0.0,1.0
2012-12-19,37.34,37.71,37.19,37.61,497900,36.1419131687825,36.5000413924689,35.9967260510718,36.4032499806617,514405.142671264,0.0,1.0
2012-12-20,38.89,39.0,37.37,37.44,482200,37.642180051793,37.7486506047808,36.1709505923246,36.2387045805896,498184.69531248,0.0,1.0
2012-12-21,38.82,38.86,38.37,38.47,528400,37.574426063528,37.6131426282508,37.1388647103959,37.235656122203,545916.202826865,0.0,1.0
2012-12-24,38.85,38.93,38.5,38.63,145000,37.6034634870701,37.6808966165158,37.2646935457452,37.3905223810944,149806.679428266,0.0,1.0
2012-12-26,38.28,38.82,38.09,38.82,208900,37.0517524397695,37.574426063528,36.8678487573359,37.574426063528,215824.933328032,0.0,1.0
2012-12-27,38.35,38.41,37.84,38.24,225200,37.1195064280345,37.1775812751188,36.6258702278181,37.0130358750466,232665.270394796,0.0,1.0
2012-12-28,37.84,38.35,37.8,38.19,149400,36.6258702278181,37.1195064280345,36.5871536630953,36.9646401691431,154352.537286778,0.0,1.0
2012-12-31,38.57,38.63,37.61,37.71,231000,37.3324475340102,37.3905223810944,36.4032499806617,36.5000413924689,238657.537571926,0.0,1.0
2013-01-02,39.42,39.75,38.58,38.58,548400,38.1551745343708,38.4745861933343,37.3421266751909,37.3421266751909,566579.193092832,0.0,1.0
2013-01-03,39.42,39.67,39.26,39.4,395100,38.1551745343708,38.3971530638886,38.0003082754794,38.1358162520093,408197.372704191,0.0,1.0
2013-01-04,39.44,39.65,39.31,39.52,736400,38.1745328167322,38.3777947815272,38.0487039813829,38.2519659461779,760811.301592929,0.0,1.0
2013-01-07,39.28,39.51,39.18,39.37,461400,38.0196665578408,38.2422868049972,37.9228751460337,38.1067788284672,476695.185435874,0.0,1.0
2013-01-08,38.87,39.47,38.69,39.19,421600,37.6228217694316,38.2035702402743,37.4485972281787,37.9325542872144,435575.834806597,0.0,1.0
2013-01-09,39.03,39.2,38.83,39.03,279700,37.777688028323,37.9422334283951,37.5841052047087,37.777688028323,288971.918869557,0.0,1.0
2013-01-10,39.31,39.4,39.06,39.19,340600,38.0487039813829,38.1358162520093,37.8067254518651,37.9325542872144,351890.724229429,0.0,1.0
2013-01-11,39.38,39.38,39.06,39.23,259200,38.1164579696479,38.1164579696479,37.8067254518651,37.9712708519372,267792.353846941,0.0,1.0
2013-01-14,38.81,39.47,38.8,39.27,176000,37.5647469223473,38.2035702402743,37.5550677811666,38.0099874166601,181834.314340515,0.0,1.0
2013-01-15,39.1,39.23,38.75,39.23,570900,37.845442016588,37.9712708519372,37.506672075263,37.9712708519372,589825.057142046,0.0,1.0
2013-01-16,38.9,39.12,38.68,38.99,242500,37.6518591929737,37.8648002989494,37.438918086998,37.7389714636001,250538.756974858,0.0,1.0
2013-01-17,39.1,39.32,38.91,39.1,285700,37.845442016588,38.0583831225636,37.6615383341544,37.845442016588,295170.815949348,0.0,1.0
2013-01-18,39.21,39.45,39.1,39.11,324700,37.9519125695758,38.1842119579129,37.845442016588,37.8551211577687,335463.646967985,0.0,1.0
2013-01-22,39.92,39.99,39.05,39.05,404100,38.6391315934064,38.7068855816714,37.7970463106844,37.7970463106844,417495.718323877,0.0,1.0
2013-01-23,39.98,40.03,39.64,39.84,585700,38.6972064404907,38.7456021463943,38.3681156403465,38.5616984639607,605115.669938863,0.0,1.0
2013-01-24,39.93,40.23,39.74,39.94,313500,38.6488107345871,38.9391849700085,38.4649070521536,38.6584898757678,323892.372419043,0.0,1.0
2013-01-25,40.49,40.5,39.99,40.0,209100,39.1908426407071,39.2005217818878,38.7068855816714,38.7165647228521,216031.563230692,0.0,1.0
2013-01-28,40.48,40.68,40.0,40.42,187400,39.1811634995264,39.3747463231406,38.7165647228521,39.1230886524421,193612.218792117,0.0,1.0
2013-01-29,40.32,40.48,40.09,40.48,298600,39.026297240635,39.1811634995264,38.8036769934786,39.1811634995264,308498.444670897,0.0,1.0
2013-01-30,40.03,40.41,39.99,40.41,229400,38.7456021463943,39.1134095112614,38.7068855816714,39.1134095112614,237004.498350649,0.0,1.0
2013-01-31,40.07,40.35,39.86,40.03,232400,38.7843187111171,39.0553346641771,38.5810567463221,38.7456021463943,240103.946890544,0.0,1.0
2013-02-01,40.23,40.6,40.18,40.42,258700,38.9391849700085,39.2973131936949,38.890789264105,39.1230886524421,267275.779090292,0.0,1.0
2013-02-04,40.16,40.43,39.95,40.05,327000,38.8714309817435,39.1327677936228,38.6681690169486,38.7649604287557,337839.890848571,0.0,1.0
2013-02-05,40.79,40.92,40.17,40.3,345200,39.4812168761285,39.6070457114777,38.8811101229243,39.0069389582735,356643.211990601,0.0,1.0
2013-02-06,41.31,41.32,40.77,40.83,228300,39.9845322175255,39.9942113587063,39.461858593767,39.5199334408513,235868.033886021,0.0,1.0
2013-02-07,41.21,41.35,40.62,41.25,260600,39.8877408057184,40.0232487822484,39.3166714760563,39.9264573704413,269238.763165559,0.0,1.0
2013-02-08,41.36,41.53,41.0,41.26,172800,40.0329279234291,40.1974733235012,39.6844788409234,39.936136511622,178528.235897961,0.0,1.0
2013-02-11,41.59,41.8,41.37,41.55,255900,40.2555481705855,40.4588101353805,40.0426070646098,40.2168316058627,264382.960453056,0.0,1.0
2013-02-12,42.16,42.38,41.54,41.6,383000,40.8072592178861,41.0202003238618,40.2071524646819,40.2652273117662,395696.263593281,0.0,1.0
2013-02-13,41.82,42.15,40.54,42.13,686400,40.4781684177419,40.7975800767054,39.2392383466106,40.778221794344,709153.82592801,0.0,1.0
2013-02-14,41.54,42.25,40.97,42.25,465800,40.2071524646819,40.8943714885126,39.6554414173813,40.8943714885126,481241.043294387,0.0,1.0
2013-02-15,42.34,42.58,41.59,41.81,572400,40.981483759139,41.2137831474761,40.2555481705855,40.4684892765612,591374.781411994,0.0,1.0
2013-02-19,41.97,42.4,41.69,42.33,393300,40.6233555354526,41.0395586062233,40.3523395823926,40.9718046179583,406337.703580254,0.0,1.0
2013-02-20,40.98,41.95,40.95,41.59,315400,39.665120558562,40.6039972530912,39.6360831350199,40.2555481705855,325855.35649431,0.0,1.0
2013-02-21,40.43,41.07,40.36,40.96,317200,39.1327677936228,39.7522328291884,39.0650138053578,39.6457622762006,327715.025618247,0.0,1.0
2013-02-22,40.62,40.7,40.15,40.7,419000,39.3166714760563,39.3941046055021,38.8617518405628,39.3941046055021,432889.646072023,0.0,1.0
2013-02-25,40.0,41.07,39.98,40.69,352500,38.7165647228521,39.7522328291884,38.6972064404907,39.3844254643213,364185.20343768,0.0,1.0
2013-02-26,40.17,40.43,39.94,40.27,195000,38.8811101229243,39.1327677936228,38.6584898757678,38.9779015347314,201464.155093184,0.0,1.0
2013-02-27,40.83,41.09,40.1,40.3,291400,39.5199334408513,39.7715911115499,38.8133561346593,39.0069389582735,301059.768175149,0.0,1.0
2013-02-28,41.09,41.21,40.91,40.91,341100,39.7715911115499,39.8877408057184,39.597366570297,39.597366570297,352407.298986078,0.0,1.0
2013-03-01,41.0,41.33,40.64,40.92,219700,39.6844788409234,40.003890499887,39.3360297584178,39.6070457114777,226982.948071655,0.0,1.0
2013-03-04,40.86,41.09,40.72,40.96,172300,39.5489708643935,39.7715911115499,39.4134628878635,39.6457622762006,178011.661141311,0.0,1.0
2013-03-05,41.34,41.58,40.99,41.02,149400,40.0135696410677,40.2458690294048,39.6747996997427,39.7038371232849,154352.537286778,0.0,1.0
2013-03-06,41.45,41.82,41.32,41.39,153700,40.1200401940555,40.4781684177419,39.9942113587063,40.0619653469712,158795.080193961,0.0,1.0
2013-03-07,41.63,41.91,41.4,41.41,198900,40.2942647353084,40.5652806883683,40.071644488152,40.0813236293327,205493.438195048,0.0,1.0
2013-03-08,42.39,42.41,41.92,41.92,278300,41.0298794650425,41.049237747404,40.574959829549,40.574959829549,287525.50955094,0.0,1.0
2013-03-11,42.71,42.9,41.99,42.34,163700,41.3396119828254,41.5235156652589,40.642713817814,40.981483759139,169126.575326945,0.0,1.0
2013-03-12,42.68,42.97,42.43,42.97,236200,41.3105745592832,41.5912696535239,41.0685960297654,41.5912696535239,244029.915041078,0.0,1.0
2013-03-13,42.76,42.8,42.41,42.8,183700,41.3880076887289,41.4267242534518,41.049237747404,41.4267242534518,189789.565592913,0.0,1.0
2013-03-14,43.31,43.36,42.66,42.68,169900,41.9203604536682,41.9687561595717,41.2912162769218,41.3105745592832,175532.102309395,0.0,1.0
2013-03-15,43.44,43.53,43.14,43.14,218300,42.0461892890174,42.1333015596438,41.755815053596,41.755815053596,225536.538753037,0.0,1.0
2013-03-18,43.19,43.34,42.89,42.95,132000,41.8042107594996,41.9493978772103,41.5138365240782,41.5719113711625,136375.735755386,0.0,1.0
2013-03-19,42.94,43.43,42.61,43.3,334000,41.5622322299818,42.0365101478367,41.2428205710182,41.9106813124874,345071.937441659,0.0,1.0
2013-03-20,42.87,43.47,42.79,43.14,359600,41.4944782417168,42.0752267125596,41.4170451122711,41.755815053596,371520.564982098,0.0,1.0
2013-03-21,42.54,42.86,42.49,42.62,327800,41.1750665827532,41.4847991005361,41.1266708768497,41.2524997121989,338666.41045921,0.0,1.0
2013-03-22,42.45,42.77,42.26,42.74,192400,41.0879543121268,41.3976868299096,40.9040506296933,41.3686494063675,198777.966358609,0.0,1.0
2013-03-25,42.3,42.69,42.11,42.5,163600,40.9427671944161,41.3202537004639,40.7588635119826,41.1363500180304,169023.260375615,0.0,1.0
2013-03-26,42.54,42.63,42.28,42.48,210900,41.1750665827532,41.2621788533797,40.9234089120547,41.116991735669,217891.232354629,0.0,1.0
2013-03-27,43.14,43.69,42.32,42.32,245400,41.755815053596,42.2881678185352,40.9621254767776,40.9621254767776,253534.890563423,0.0,1.0
2013-03-28,43.23,43.6,43.15,43.15,316100,41.8429273242224,42.2010555479088,41.7654941947767,41.7654941947767,326578.561153619,0.0,1.0
2013-04-01,42.94,43.39,42.6,43.32,168100,41.5622322299818,41.9977935831139,41.2331414298375,41.9300395948489,173672.433185458,0.0,1.0
2013-04-02,42.61,43.09,42.53,43.09,178900,41.2428205710182,41.7074193476925,41.1653874415725,41.7074193476925,184830.447929081,0.0,1.0
2013-04-03,41.51,42.72,41.38,42.64,682800,40.1781150411398,41.3492911240061,40.0522862057905,41.2718579945604,705434.487680135,0.0,1.0
2013-04-04,42.07,42.19,41.38,41.52,144000,40.7201469472597,40.8362966414283,40.0522862057905,40.1877941823205,148773.529914967,0.0,1.0
2013-04-05,41.68,41.7,40.92,41.29,165000,40.3426604412119,40.3620187235733,39.6070457114777,39.9651739351641,170469.669694233,0.0,1.0
2013-04-08,42.27,42.4,41.52,41.72,94200,40.913729770874,41.0395586062233,40.1877941823205,40.3813770059348,97322.6841527076,0.0,1.0
2013-04-09,42.52,42.95,41.84,42.16,183400,41.1557083003918,41.5719113711625,40.4975267001033,40.8072592178861,189479.620738923,0.0,1.0
2013-04-10,42.68,42.92,42.49,42.59,249900,41.3105745592832,41.5428739476203,41.1266708768497,41.2234622886568,258184.063373266,0.0,1.0
2013-04-11,42.82,43.16,42.68,42.74,190600,41.4460825358132,41.7751733359574,41.3105745592832,41.3686494063675,196918.297234672,0.0,1.0
2013-04-12,42.63,42.96,42.37,42.74,201300,41.2621788533797,41.5815905123432,41.0105211826811,41.3686494063675,207972.997026964,0.0,1.0
2013-04-15,41.2,42.46,41.18,42.34,304000,39.8780616645377,41.0976334533075,39.8587033821763,40.981483759139,314077.452042708,0.0,1.0
2013-04-16,41.63,41.71,41.45,41.51,255800,40.2942647353084,40.3716978647541,40.1200401940555,40.1781150411398,264279.645501726,0.0,1.0
2013-04-17,41.29,41.49,40.91,41.25,246400,39.9651739351641,40.1587567587784,39.597366570297,39.9264573704413,254568.040076721,0.0,1.0
2013-04-18,40.82,41.41,40.69,41.41,161100,39.5102542996706,40.0813236293327,39.3844254643213,40.0813236293327,166440.386592369,0.0,1.0
2013-04-19,41.09,41.41,40.67,40.83,180000,39.7715911115499,40.0813236293327,39.3650671819599,39.5199334408513,185966.912393709,0.0,1.0
2013-04-22,41.0,41.33,40.6,41.33,342800,39.6844788409234,40.003890499887,39.2973131936949,40.003890499887,354163.653158686,0.0,1.0
2013-04-23,41.42,41.48,40.98,41.02,331500,40.0910027705134,40.1490776175977,39.665120558562,39.7038371232849,342489.063658414,0.0,1.0
2013-04-24,41.57,41.79,41.43,41.54,153300,40.2361898882241,40.4491309941998,40.1006819116941,40.2071524646819,158381.820388642,0.0,1.0
2013-04-25,41.65,41.92,41.65,41.79,324500,40.3136230176698,40.574959829549,40.3136230176698,40.4491309941998,335257.017065325,0.0,1.0
2013-04-26,41.74,42.19,41.56,41.67,335500,40.4007352882962,40.8362966414283,40.2265107470434,40.3329813000312,346621.661711607,0.0,1.0
2013-04-29,41.1,42.0,41.07,42.0,613400,39.7812702527306,40.6523929589947,39.7522328291884,40.6523929589947,633733.911457227,0.0,1.0
2013-04-30,42.68,42.7,41.41,41.41,321400,41.3105745592832,41.3299328416447,40.0813236293327,40.0813236293327,332054.2535741,0.0,1.0
2013-05-01,40.32,41.78,39.52,41.78,1512000,39.026297240635,40.4394518530191,38.2519659461779,40.4394518530191,1562122.06410715,0.0,1.0
2013-05-02,40.08,40.46,39.88,40.0,1481700,38.7939978522978,39.1618052171649,38.6004150286836,38.7165647228521,1530817.63385421,0.0,1.0
2013-05-03,41.18,41.44,40.4,40.5,480000,39.8587033821763,40.1103610528748,39.1037303700807,39.2005217818878,495911.766383223,0.0,1.0
2013-05-06,41.32,41.5,41.1,41.3,339300,39.9942113587063,40.1684358999591,39.7812702527306,39.9748530763448,350547.629862141,0.0,1.0
2013-05-07,41.47,41.82,41.25,41.5,327300,40.139398476417,40.4781684177419,39.9264573704413,40.1684358999591,338149.83570256,0.0,1.0
2013-05-08,41.77,42.25,41.21,41.4,424200,40.4297727118383,40.8943714885126,39.8877408057184,40.071644488152,438262.023541174,0.0,1.0
2013-05-09,41.18,41.73,41.04,41.63,473500,39.8587033821763,40.3910561471155,39.7231954056463,40.2942647353084,489196.294546784,0.0,1.0
2013-05-10,41.45,41.82,41.17,41.27,329400,40.1200401940555,40.4781684177419,39.8490242409956,39.9458156528027,340319.449680487,0.0,1.0
2013-05-13,41.34,41.68,41.06,41.45,549200,40.0135696410677,40.3426604412119,39.7425536880077,40.1200401940555,567405.712703471,0.0,1.0
2013-05-14,41.37,41.67,41.2,41.44,166100,40.0426070646098,40.3329813000312,39.8780616645377,40.1103610528748,171606.134158861,0.0,1.0
2013-05-15,40.78,41.4,40.6,41.38,274300,39.4715377349478,40.071644488152,39.2973131936949,40.0522862057905,283392.911497746,0.0,1.0
2013-05-16,40.0,40.79,39.94,40.74,431700,38.7165647228521,39.4812168761285,38.6584898757678,39.4328211702249,446010.644890912,0.0,1.0
2013-05-17,40.57,40.67,40.14,40.16,759300,39.2682757701528,39.3650671819599,38.8520726993821,38.8714309817435,784470.425447461,0.0,1.0
2013-05-20,41.22,41.56,40.46,40.58,435800,39.8974199468991,40.2265107470434,39.1618052171649,39.2779549113335,450246.557895435,0.0,1.0
2013-05-21,41.61,41.75,40.97,41.11,288700,40.2749064529469,40.4104144294769,39.6554414173813,39.7909493939113,298270.264489243,0.0,1.0
2013-05-22,40.91,41.81,40.71,41.55,782700,39.597366570297,40.4684892765612,39.4037837466828,40.2168316058627,808646.124058644,0.0,1.0
2013-05-23,40.48,40.9,39.8,40.1,447800,39.1811634995264,39.5876874291163,38.5229818992379,38.8133561346593,462644.352055015,0.0,1.0
2013-05-24,40.91,40.97,40.04,40.04,372800,39.597366570297,39.6554414173813,38.755281287575,38.755281287575,385158.138557637,0.0,1.0
2013-05-28,41.75,42.35,41.32,41.35,368800,40.4104144294769,40.9911629003197,39.9942113587063,40.0232487822484,381025.540504443,0.0,1.0
2013-05-29,40.98,41.75,40.87,41.57,252600,39.665120558562,40.4104144294769,39.5586500055742,40.2361898882241,260973.567059171,0.0,1.0
2013-05-30,41.48,41.75,40.71,40.95,240000,40.1490776175977,40.4104144294769,39.4037837466828,39.6360831350199,247955.883191612,0.0,1.0
2013-05-31,41.12,41.74,41.12,41.24,229500,39.800628535092,40.4007352882962,39.800628535092,39.9167782292606,237107.813301979,0.0,1.0
2013-06-03,40.79,43.0,40.79,41.19,633800,39.4812168761285,41.620307077066,39.4812168761285,39.868382523357,654810.161528514,0.0,1.0
2013-06-04,40.55,40.92,40.05,40.74,666100,39.2489174877913,39.6070457114777,38.7649604287557,39.4328211702249,688180.890808053,0.0,1.0
2013-06-05,40.04,40.53,40.0,40.37,343000,38.755281287575,39.2295592054299,38.7165647228521,39.0746929465385,354370.283061345,0.0,1.0
2013-06-06,41.01,41.04,39.99,40.1,309500,39.6941579821041,39.7231954056463,38.7068855816714,38.8133561346593,319759.77436585,0.0,1.0
2013-06-07,41.79,42.43,41.0,41.25,319300,40.4491309941998,41.0685960297654,39.6844788409234,39.9264573704413,329884.639596173,0.0,1.0
2013-06-10,41.92,42.48,41.67,41.78,286200,40.574959829549,41.116991735669,40.3329813000312,40.4394518530191,295687.390705997,0.0,1.0
2013-06-11,40.76,41.24,40.48,41.12,412300,39.4521794525863,39.9167782292606,39.1811634995264,39.800628535092,425967.544332923,0.0,1.0
2013-06-12,40.59,41.31,40.33,41.13,194000,39.2876340525142,39.9845322175255,39.0359763818157,39.8103076762727,200431.005579886,0.0,1.0
2013-06-13,40.62,40.87,40.16,40.52,332700,39.3166714760563,39.5586500055742,38.8714309817435,39.2198800642492,343728.843074372,0.0,1.0
2013-06-14,40.56,40.97,40.13,40.6,358200,39.2585966289721,39.6554414173813,38.8423935582014,39.2973131936949,370074.15566348,0.0,1.0
2013-06-17,39.99,40.85,39.98,40.72,401300,38.7068855816714,39.5392917232127,38.6972064404907,39.4134628878635,414602.899686641,0.0,1.0
2013-06-18,40.67,40.89,40.01,40.1,491000,39.3650671819599,39.5780082879356,38.7262438640328,38.8133561346593,507276.411029506,0.0,1.0
2013-06-19,40.35,40.82,40.24,40.71,195000,39.0553346641771,39.5102542996706,38.9488641111892,39.4037837466828,201464.155093184,0.0,1.0
2013-06-20,38.81,40.02,38.78,39.96,340400,37.5647469223473,38.7359230052136,37.5357094988051,38.6778481581293,351684.094326769,0.0,1.0
2013-06-21,39.2,39.23,37.74,38.98,1046600,37.9422334283951,37.9712708519372,36.529078816011,37.7292923224194,1081294.28061809,0.0,1.0
2013-06-24,38.75,39.15,38.05,38.54,310700,37.506672075263,37.8938377224915,36.8291321926131,37.303410110468,320999.553781807,0.0,1.0
2013-06-25,39.25,39.51,38.99,39.24,247800,37.9906291342987,38.2422868049972,37.7389714636001,37.9809499931179,256014.449395339,0.0,1.0
2013-06-26,39.64,39.91,39.29,39.59,282500,38.3681156403465,38.6294524522257,38.0293456990215,38.3197199344429,291864.737506793,0.0,1.0
2013-06-27,40.61,40.68,39.86,39.95,215400,39.3069923348756,39.3747463231406,38.5810567463221,38.6681690169486,222540.405164472,0.0,1.0
2013-06-28,40.36,40.69,40.15,40.38,264100,39.0650138053578,39.3844254643213,38.8617518405628,39.0843720877192,272854.786462103,0.0,1.0
2013-07-01,40.78,41.07,40.2,40.5,296500,39.4715377349478,39.7522328291884,38.9101475464664,39.2005217818878,306328.83069297,0.0,1.0
2013-07-02,40.78,41.04,40.58,40.65,180100,39.4715377349478,39.7231954056463,39.2779549113335,39.3457088995985,186070.227345038,0.0,1.0
2013-07-03,40.48,40.83,40.39,40.46,138100,39.1811634995264,39.5199334408513,39.0940512288999,39.1618052171649,142677.947786506,0.0,1.0
2013-07-05,41.44,41.49,40.68,40.83,98400,40.1103610528748,40.1587567587784,39.3747463231406,39.5199334408513,101661.912108561,0.0,1.0
2013-07-08,41.33,41.83,41.3,41.62,164600,40.003890499887,40.4878475589226,39.9748530763448,40.2845855941276,170056.409888914,0.0,1.0
2013-07-09,41.42,41.89,41.35,41.66,209300,40.0910027705134,40.5459224060069,40.0232487822484,40.3233021588505,216238.193133351,0.0,1.0
2013-07-10,41.56,41.83,41.41,41.53,256100,40.2265107470434,40.4878475589226,40.0813236293327,40.1974733235012,264589.590355715,0.0,1.0
2013-07-11,41.96,42.24,41.55,42.18,197100,40.6136763942719,40.8846923473319,40.2168316058627,40.8266175002476,203633.769071111,0.0,1.0
2013-07-12,41.82,41.91,41.43,41.9,243000,40.4781684177419,40.5652806883683,40.1006819116941,40.5556015471876,251055.331731507,0.0,1.0
2013-07-15,42.14,42.19,41.54,41.84,169200,40.7879009355247,40.8362966414283,40.2071524646819,40.4975267001033,174808.897650086,0.0,1.0
2013-07-16,42.16,42.21,41.31,42.07,252500,40.8072592178861,40.8556549237897,39.9845322175255,40.7201469472597,260870.252107842,0.0,1.0
2013-07-17,42.16,42.59,41.94,42.22,195100,40.8072592178861,41.2234622886568,40.5943181119105,40.8653340649704,201567.470044515,0.0,1.0
2013-07-18,42.84,42.92,42.24,42.24,132300,41.4654408181746,41.5428739476203,40.8846923473319,40.8846923473319,136685.680609376,0.0,1.0
2013-07-19,42.52,42.89,42.34,42.85,139800,41.1557083003918,41.5138365240782,40.981483759139,41.4751199593553,144434.301959114,0.0,1.0
2013-07-22,42.4,42.48,41.99,42.47,135300,41.0395586062233,41.116991735669,40.642713817814,41.1073125944882,139785.129149271,0.0,1.0
2013-07-23,42.18,42.72,42.17,42.51,152500,40.8266175002476,41.3492911240061,40.8169383590669,41.1460291592111,157555.300778003,0.0,1.0
2013-07-24,41.53,42.23,41.32,42.23,282600,40.1974733235012,40.8750132061511,39.9942113587063,40.8750132061511,291968.052458123,0.0,1.0
2013-07-25,41.85,42.29,41.34,41.45,190600,40.507205841284,40.9330880532354,40.0135696410677,40.1200401940555,196918.297234672,0.0,1.0
2013-07-26,41.91,42.21,41.49,41.66,334600,40.5652806883683,40.8556549237897,40.1587567587784,40.3233021588505,345691.827149639,0.0,1.0
2013-07-29,42.02,42.18,41.47,41.75,236600,40.6717512413562,40.8266175002476,40.139398476417,40.4104144294769,244443.174846397,0.0,1.0
2013-07-30,42.69,42.79,42.08,42.24,339700,41.3202537004639,41.4170451122711,40.7298260884404,40.8846923473319,350960.889667461,0.0,1.0
2013-07-31,45.25,45.6,43.91,44.02,615400,43.7981138427265,44.1368837840514,42.5011089245109,42.6075794774988,635800.210483824,0.0,1.0
2013-08-01,46.58,47.01,45.54,45.54,465000,45.0854396197613,45.501642690532,44.0788089369671,44.0788089369671,480414.523683748,0.0,1.0
2013-08-02,46.36,46.9,46.32,46.44,301100,44.8724985137856,45.3951721375441,44.8337819490628,44.9499316432313,311081.318454143,0.0,1.0
2013-08-05,45.88,46.48,45.88,46.4,239800,44.4078997371114,44.9886482079542,44.4078997371114,44.9112150785085,247749.253288952,0.0,1.0
2013-08-06,44.79,46.45,44.73,45.84,454400,43.3528733484137,44.959610784412,43.2947985013294,44.3691831723885,469463.138842785,0.0,1.0
2013-08-07,44.34,44.79,44.14,44.79,429700,42.9173119952816,43.3528733484137,42.7237291716673,43.3528733484137,443944.345864315,0.0,1.0
2013-08-08,45.71,45.71,44.5,44.61,823400,44.2433543370393,44.2433543370393,43.072178254173,43.1786488071608,850695.309249887,0.0,1.0
2013-08-09,45.79,46.05,45.63,45.63,250000,44.320787466485,44.5724451371835,44.1659212075936,44.1659212075936,258287.378324595,0.0,1.0
2013-08-12,45.06,45.79,45.05,45.52,237600,43.6142101602929,44.320787466485,43.6045310191122,44.0594506546057,245476.324359696,0.0,1.0
2013-08-13,45.31,45.53,44.61,44.95,175900,43.8561886898108,44.0691297957864,43.1786488071608,43.5077396073051,181730.999389185,0.0,1.0
2013-08-14,45.58,45.59,45.09,45.37,103300,44.11752550169,44.1272046428707,43.6432475838351,43.914263536895,106724.344723723,0.0,1.0
2013-08-15,45.03,45.22,44.75,45.18,158300,43.5851727367508,43.7690764191843,43.3141567836908,43.7303598544615,163547.567955134,0.0,1.0
2013-08-16,44.57,45.13,44.36,44.95,225700,43.139932242438,43.6819641485579,42.936670277643,43.5077396073051,233181.845151445,0.0,1.0
2013-08-19,43.98,44.89,43.98,44.61,200600,42.5688629127759,43.4496647602208,42.5688629127759,43.1786488071608,207249.792367656,0.0,1.0
2013-08-20,44.16,44.5,43.71,43.91,185600,42.7430874540288,43.072178254173,42.3075261008967,42.5011089245109,191752.54966818,0.0,1.0
2013-08-21,44.21,44.47,43.75,44.1,238600,42.7914831599323,43.0431408306309,42.3462426656195,42.6850126069445,246509.473872994,0.0,1.0
2013-08-22,44.83,45.05,44.2,44.2,303900,43.3915899131365,43.6045310191122,42.7818040187516,42.7818040187516,313974.137091379,0.0,1.0
2013-08-23,44.5,44.97,44.29,44.97,212700,43.072178254173,43.5270978896665,42.868916289378,43.5270978896665,219750.901478566,0.0,1.0
2013-08-26,44.73,45.06,44.32,44.5,175600,43.2947985013294,43.6142101602929,42.8979537129202,43.072178254173,181421.054535196,0.0,1.0
2013-08-27,43.61,44.26,43.48,44.26,125200,42.2107346890895,42.8398788658359,42.0849058537403,42.8398788658359,129350.319064958,0.0,1.0
2013-08-28,43.47,43.92,43.23,43.54,148100,42.0752267125596,42.5107880656916,41.8429273242224,42.1429807008245,153009.44291949,0.0,1.0
2013-08-29,43.89,44.17,43.42,43.5,130400,42.4817506421495,42.7527665952095,42.026831006656,42.1042641361017,134722.696534109,0.0,1.0
2013-08-30,43.4,44.02,43.12,43.92,93800,42.0074727242946,42.6075794774988,41.7364567712346,42.5107880656916,96909.4243473882,0.0,1.0
2013-09-03,44.02,44.13,43.47,44.05,190700,42.6075794774988,42.7140500304866,42.0752267125596,42.6366169010409,197021.612186001,0.0,1.0
2013-09-04,44.4,44.4,43.56,43.92,138900,42.9753868423659,42.9753868423659,42.162338983186,42.5107880656916,143504.467397145,0.0,1.0
2013-09-05,44.38,44.62,44.22,44.33,143100,42.9560285600044,43.1883279483416,42.801162301113,42.9076328541009,147843.695352999,0.0,1.0
2013-09-06,44.75,44.99,43.98,44.62,167200,43.3141567836908,43.5464561720279,42.5688629127759,43.1883279483416,172742.59862349,0.0,1.0
2013-09-09,45.43,45.53,44.51,44.88,239400,43.9723383839793,44.0691297957864,43.0818573953537,43.4399856190401,247335.993483633,0.0,1.0
2013-09-10,45.8,45.95,45.58,45.64,456200,44.3304666076657,44.4756537253764,44.11752550169,44.1756003487743,471322.807966722,0.0,1.0
2013-09-11,45.96,46.5,45.64,45.89,217500,44.4853328665571,45.0080064903156,44.1756003487743,44.4175788782921,224710.019142398,0.0,1.0
2013-09-12,45.12,46.14,44.99,45.85,186400,43.6722850073772,44.6595574078099,43.5464561720279,44.3788623135693,192579.069278818,0.0,1.0
2013-09-13,45.5,45.58,44.99,45.01,87500,44.0400923722443,44.11752550169,43.5464561720279,43.5658144543894,90400.5824136085,0.0,1.0
2013-09-16,45.4,46.01,45.35,46.01,86800,43.9433009604372,44.5337285724607,43.8949052545336,44.5337285724607,89677.3777542995,0.0,1.0
2013-09-17,44.97,45.66,44.97,45.4,162400,43.5270978896665,44.1949586311357,43.5270978896665,43.9433009604372,167783.480959657,0.0,1.0
2013-09-18,45.86,45.99,44.77,44.91,176700,44.38854145475,44.5143702900992,43.3335150660523,43.4690230425822,182557.518999824,0.0,1.0
2013-09-19,46.08,46.25,45.76,46.07,310200,44.6014825607257,44.7660279607978,44.2917500429428,44.5918034195449,320482.979025158,0.0,1.0
2013-09-20,45.6,46.27,45.52,46.27,197700,44.1368837840514,44.7853862431592,44.0594506546057,44.7853862431592,204253.65877909,0.0,1.0
2013-09-23,45.1,45.2,44.74,45.17,319800,43.6529267250158,43.7497181368229,43.3044776425101,43.7206807132808,330401.214352823,0.0,1.0
2013-09-24,45.05,45.54,44.87,44.97,201100,43.6045310191122,44.0788089369671,43.4303064778594,43.5270978896665,207766.367124305,0.0,1.0
2013-09-25,44.9,45.26,44.61,45.16,208300,43.4593439014015,43.8077929839072,43.1786488071608,43.7110015721001,215205.043620053,0.0,1.0
2013-09-26,43.6,45.12,43.56,44.98,432400,42.2010555479088,43.6722850073772,42.162338983186,43.5367770308472,446733.849550221,0.0,1.0
2013-09-27,43.95,43.98,43.26,43.55,405400,42.5398254892338,42.5688629127759,41.8719647477646,42.1526598420053,418838.812691164,0.0,1.0
2013-09-30,42.96,43.64,42.88,43.58,309400,41.5815905123432,42.2397721126317,41.5041573828975,42.1816972655474,319656.459414519,0.0,1.0
2013-10-01,43.53,43.59,42.82,43.22,307600,42.1333015596438,42.1913764067281,41.4460825358132,41.8332481830417,317796.790290583,0.0,1.0
2013-10-02,43.84,44.03,43.25,43.47,340100,42.4333549362459,42.6172586186795,41.8622856065839,42.0752267125596,351374.14947278,0.0,1.0
2013-10-03,43.7,43.91,43.21,43.71,413800,42.297846959716,42.5011089245109,41.823569041861,42.3075261008967,427517.26860287,0.0,1.0
2013-10-04,44.22,44.35,43.46,43.7,205000,42.801162301113,42.9269911364623,42.0655475713788,42.297846959716,211795.650226169,0.0,1.0
2013-10-07,44.2,44.47,43.47,43.94,690700,42.7818040187516,43.0431408306309,42.0752267125596,42.5301463480531,713596.368835193,0.0,1.0
2013-10-08,43.92,44.38,43.7,44.18,961000,42.5107880656916,42.9560285600044,42.297846959716,42.7624457363902,992856.682279747,0.0,1.0
2013-10-09,43.55,44.21,43.54,43.97,402100,42.1526598420053,42.7914831599323,42.1429807008245,42.5591837715952,415429.419297279,0.0,1.0
2013-10-10,43.34,44.48,43.24,44.14,448600,41.9493978772103,43.0528199718116,41.8526064654032,42.7237291716673,463470.871665654,0.0,1.0
2013-10-11,43.99,43.99,43.14,43.36,365600,42.5785420539566,42.5785420539566,41.755815053596,41.9687561595717,377719.462061889,0.0,1.0
2013-10-14,44.12,44.53,43.7,44.53,387400,42.7043708893059,43.1012156777151,42.297846959716,43.1012156777151,400242.121451793,0.0,1.0
2013-10-15,44.01,44.55,43.68,44.1,311500,42.5979003363181,43.1205739600766,42.2784886773545,42.6850126069445,321826.073392446,0.0,1.0
2013-10-16,43.98,44.62,43.98,44.24,230000,42.5688629127759,43.1883279483416,42.5688629127759,42.8205205834745,237624.388058628,0.0,1.0
2013-10-17,44.53,44.55,43.9,43.93,227500,43.1012156777151,43.1205739600766,42.4914297833302,42.5204672068724,235041.514275382,0.0,1.0
2013-10-18,45.21,45.56,44.67,44.81,471300,43.7593972780036,44.0981672193286,43.2367236542451,43.3722316307751,486923.365617528,0.0,1.0
2013-10-21,45.69,45.79,45.51,45.7,314400,44.2239960546778,44.320787466485,44.049771513425,44.2336751958586,324822.206981012,0.0,1.0
2013-10-22,45.92,46.22,45.7,46.0,245600,44.4466163018342,44.7369905372556,44.2336751958586,44.52404943128,253741.520466083,0.0,1.0
2013-10-23,45.3,46.03,45.21,45.96,202800,43.84650954863,44.5530868548221,43.7593972780036,44.4853328665571,209522.721296912,0.0,1.0
2013-10-24,46.76,46.86,45.3,45.63,408500,45.2596641610141,45.3564555728213,43.84650954863,44.1659212075936,422041.57618239,0.0,1.0
2013-10-25,47.19,47.49,46.77,47.0,316300,45.6758672317848,45.9662414672062,45.2693433021949,45.4919635493513,326785.191056278,0.0,1.0
2013-10-28,46.43,47.19,46.18,47.19,546800,44.9402525020506,45.6758672317848,44.6982739725328,45.6758672317848,564926.153871556,0.0,1.0
2013-10-29,46.79,47.22,46.25,46.78,548000,45.2887015845563,45.7049046553269,44.7660279607978,45.2790224433756,566165.933287513,0.0,1.0
2013-10-30,46.62,47.09,46.01,46.89,377000,45.1241561844842,45.5790758199777,44.5337285724607,45.3854929963634,389497.36651349,0.0,1.0
2013-10-31,47.6,48.26,47.24,47.35,465300,46.072712020194,46.7115353381211,45.7242629376884,45.8307334906762,480724.468537738,0.0,1.0
2013-11-01,48.21,48.32,47.64,47.81,233100,46.6631396322175,46.7696101852054,46.1114285849169,46.275973984989,240827.151549853,0.0,1.0
2013-11-04,48.85,48.92,48.51,48.7,202400,47.2826046677832,47.3503586560482,46.9535138676389,47.1374175500725,209109.461491592,0.0,1.0
2013-11-05,48.9,49.29,48.67,48.71,284500,47.3310003736867,47.7084868797345,47.1083801265303,47.1470966912532,293931.03653339,0.0,1.0
2013-11-06,48.02,49.42,47.92,48.96,495300,46.479235949784,47.8343157150838,46.3824445379769,47.389075220771,511718.953936689,0.0,1.0
2013-11-07,47.4,48.44,47.25,48.15,537100,45.8791291965798,46.8857598793739,45.7339420788691,46.6050647851333,554904.603592561,0.0,1.0
2013-11-08,48.15,48.34,47.37,47.5,216400,46.6050647851333,46.7889684675668,45.8500917730376,45.9759206083869,223573.55467777,0.0,1.0
2013-11-11,48.06,48.6,47.87,48.26,216700,46.5179525145068,47.0406261382653,46.3340488320733,46.7115353381211,223883.49953176,0.0,1.0
2013-11-12,48.31,48.57,48.01,48.01,256900,46.7599310440247,47.0115887147232,46.4695568086033,46.4695568086033,265416.109966354,0.0,1.0
2013-11-13,48.33,48.41,47.82,48.19,201300,46.7792893263861,46.8567224558318,46.2856531261697,46.6437813498561,207972.997026964,0.0,1.0
2013-11-14,48.67,48.86,48.16,48.35,212900,47.1083801265303,47.2922838089639,46.614743926314,46.7986476087475,219957.531381226,0.0,1.0
2013-11-15,49.32,49.33,48.62,48.8,277400,47.7375243032767,47.7472034444574,47.0599844206268,47.2342089618796,286595.674988971,0.0,1.0
2013-11-18,48.85,49.44,48.7,49.3,213300,47.2826046677832,47.8536739974452,47.1374175500725,47.7181660209152,220370.791186545,0.0,1.0
2013-11-19,48.29,48.85,48.2,48.78,246700,46.7405727616632,47.2826046677832,46.6534604910368,47.2148506795182,254877.984930711,0.0,1.0
2013-11-20,48.1,48.83,47.98,48.41,164100,46.5566690792297,47.2632463854217,46.4405193850611,46.8567224558318,169539.835132265,0.0,1.0
2013-11-21,48.61,48.82,48.25,48.25,360100,47.0503052794461,47.253567244241,46.7018561969404,46.7018561969404,372037.139738747,0.0,1.0
2013-11-22,48.89,48.98,48.49,48.72,174900,47.321321232506,47.4084335031324,46.9341555852775,47.1567758324339,180697.849875887,0.0,1.0
2013-11-25,48.35,48.9,48.27,48.9,140600,46.7986476087475,47.3310003736867,46.7212144793018,47.3310003736867,145260.821569753,0.0,1.0
2013-11-26,48.52,49.18,48.22,48.44,336500,46.9631930088196,47.6020163267467,46.6728187733982,46.8857598793739,347654.811224906,0.0,1.0
2013-11-27,48.3,48.59,48.24,48.45,181300,46.7502519028439,47.0309469970846,46.6921770557597,46.8954390205546,187310.006760997,0.0,1.0
2013-11-29,48.37,48.68,48.22,48.22,81800,46.8180058911089,47.118059267711,46.6728187733982,46.6728187733982,84511.6301878078,0.0,1.0
2013-12-02,48.04,48.49,47.98,48.49,336100,46.4985942321454,46.9341555852775,46.4405193850611,46.9341555852775,347241.551419586,0.0,1.0
2013-12-03,47.65,48.22,47.37,47.99,673400,46.1211077260976,46.6728187733982,45.8500917730376,46.4501985262418,695722.882255131,0.0,1.0
2013-12-04,47.1,47.64,46.36,47.47,256000,45.5887549611584,46.1114285849169,44.8724985137856,45.9468831848448,264486.275404386,0.0,1.0
2013-12-05,47.02,47.31,46.76,47.02,240700,45.5113218317127,45.7920169259534,45.2596641610141,45.5113218317127,248679.087850921,0.0,1.0
2013-12-06,47.12,47.7,47.1,47.51,275800,45.6081132435198,46.1695034320012,45.5887549611584,45.9855997495676,284942.635767694,0.0,1.0
2013-12-09,47.33,47.42,47.06,47.16,200400,45.8113752083148,45.8984874789412,45.5500383964355,45.6468298082427,207043.162464996,0.0,1.0
2013-12-10,47.25,47.51,46.92,47.3,210700,45.7339420788691,45.9855997495676,45.4145304199056,45.7823377847726,217684.602451969,0.0,1.0
2013-12-11,46.64,47.54,46.55,47.18,396300,45.1435144668456,46.0146371731098,45.0564021962192,45.6661880906041,409437.152120149,0.0,1.0
2013-12-12,46.9,47.67,46.5,46.72,453700,45.3951721375441,46.140466008459,45.0080064903156,45.2209475962913,468739.934183476,0.0,1.0
2013-12-13,46.83,47.38,46.83,46.89,335800,45.3274181492791,45.8597709142184,45.3274181492791,45.3854929963634,346931.606565597,0.0,1.0
2013-12-16,47.99,48.39,47.66,48.08,313700,46.4501985262418,46.8373641734704,46.1307868672783,46.5373107968683,324099.002321703,0.0,1.0
2013-12-17,47.4,48.05,47.29,48.04,290300,45.8791291965798,46.5082733733261,45.7726586435919,46.4985942321454,299923.30371052,0.0,1.0
2013-12-18,48.51,48.6,47.47,47.66,332100,46.9535138676389,47.0406261382653,45.9468831848448,46.1307868672783,343108.953366393,0.0,1.0
2013-12-19,48.95,49.06,48.26,48.53,278400,47.3793960795903,47.4858666325781,46.7115353381211,46.9728721500003,287628.82450227,0.0,1.0
2013-12-20,49.5,49.5,49.02,49.13,303200,47.9117488445295,47.9117488445295,47.4471500678553,47.5536206208431,313250.93243207,0.0,1.0
2013-12-23,49.85,50.43,49.65,49.8,276200,48.2505187858545,48.8119089743358,48.0569359622402,48.2021230799509,285355.895573013,0.0,1.0
2013-12-24,49.83,50.19,49.82,49.85,124200,48.231160503493,48.5796095859987,48.2214813623123,48.2505187858545,128317.169551659,0.0,1.0
2013-12-26,49.71,50.06,49.51,49.86,167700,48.1150108093245,48.4537807506494,47.9214279857102,48.2601979270352,173259.173380139,0.0,1.0
2013-12-27,49.55,49.97,49.46,49.8,182600,47.9601445504331,48.366668480023,47.8730322798067,48.2021230799509,188653.101128285,0.0,1.0
2013-12-30,49.8,49.96,49.44,49.5,160200,48.2021230799509,48.3569893388423,47.8536739974452,47.9117488445295,165510.552030401,0.0,1.0
2013-12-31,49.46,49.99,49.45,49.76,203800,47.8730322798067,48.3860267623845,47.863353138626,48.1634065152281,210555.87081021,0.0,1.0
2014-01-02,49.88,50.13,49.23,49.23,376200,48.2795562093966,48.5215347389144,47.6504120326503,47.6504120326503,388670.846902852,0.0,1.0
2014-01-03,49.8,50.17,49.75,50.0,299600,48.2021230799509,48.5602513036373,48.1537273740473,48.3957059035652,309531.594184195,0.0,1.0
2014-01-06,49.45,49.97,49.42,49.89,262400,47.863353138626,48.366668480023,47.8343157150838,48.2892353505773,271098.432289495,0.0,1.0
2014-01-07,49.65,50.38,49.56,49.56,428000,48.0569359622402,48.7635132684323,47.9698236916138,47.9698236916138,442187.991691708,0.0,1.0
2014-01-08,49.95,50.36,49.54,49.54,360800,48.3473101976616,48.7441549860708,47.9504654092524,47.9504654092524,372760.344398056,0.0,1.0
2014-01-09,50.07,50.35,49.58,50.03,194300,48.4634598918302,48.7344758448901,47.9891819739752,48.4247433271073,200740.950433876,0.0,1.0
2014-01-10,50.0,50.36,49.82,50.18,221200,48.3957059035652,48.7441549860708,48.2214813623123,48.569930444818,228532.672341602,0.0,1.0
2014-01-13,49.25,50.07,49.05,49.96,189400,47.6697703150117,48.4634598918302,47.4761874913974,48.3569893388423,195678.517818714,0.0,1.0
2014-01-14,49.9,50.14,49.28,49.35,143700,48.298914491758,48.5312138800952,47.6988077385538,47.7665617268188,148463.585060978,0.0,1.0
2014-01-15,50.17,50.35,50.02,50.02,282300,48.5602513036373,48.7344758448901,48.4150641859266,48.4150641859266,291658.107604133,0.0,1.0
2014-01-16,50.0,50.37,49.9,50.11,110500,48.3957059035652,48.7538341272515,48.298914491758,48.502176456553,114163.021219471,0.0,1.0
2014-01-17,50.19,50.76,49.89,49.91,285600,48.5796095859987,49.1313206332994,48.2892353505773,48.3085936329387,295067.500998018,0.0,1.0
2014-01-21,50.21,50.64,50.07,50.07,203600,48.5989678683601,49.0151709391308,48.4634598918302,48.4634598918302,210349.240907551,0.0,1.0
2014-01-22,50.34,50.59,50.1,50.33,294200,48.7247967037094,48.9667752332272,48.4924973153723,48.7151175625287,303952.586812384,0.0,1.0
2014-01-23,49.95,50.12,49.75,50.06,223000,48.3473101976616,48.5118555977337,48.1537273740473,48.4537807506494,230392.341465539,0.0,1.0
2014-01-24,48.57,49.94,48.36,49.94,388100,47.0115887147232,48.3376310564809,46.8083267499282,48.3376310564809,400965.326111102,0.0,1.0
2014-01-27,47.73,48.97,46.89,48.79,323800,46.1985408555433,47.3987543619517,45.3854929963634,47.2245298206989,334533.812406016,0.0,1.0
2014-01-28,48.48,48.68,47.88,47.88,322700,46.9244764440968,47.118059267711,46.343727973254,46.343727973254,333397.347941388,0.0,1.0
2014-01-29,47.58,48.52,47.56,48.06,144200,46.0533537378326,46.9631930088196,46.0339954554712,46.5179525145068,148980.159817627,0.0,1.0
2014-01-30,47.62,48.09,47.58,47.99,331800,46.0920703025555,46.546989938049,46.0533537378326,46.4501985262418,342799.008512403,0.0,1.0
2014-01-31,47.79,47.96,46.86,46.99,242500,46.2566157026276,46.4211611026997,45.3564555728213,45.4822844081705,250538.756974858,0.0,1.0
2014-02-03,45.88,47.76,45.73,47.69,507000,44.4078997371114,46.2275782790854,44.2627126194007,46.1598242908205,523806.80324228,0.0,1.0
2014-02-04,46.39,46.58,45.94,46.1,205000,44.9015359373278,45.0854396197613,44.4659745841957,44.6208408430871,211795.650226168,0.0,1.0
2014-02-05,46.49,46.57,45.86,46.3,135800,44.9983273491349,45.0757604785806,44.38854145475,44.8144236667013,140301.70390592,0.0,1.0
2014-02-06,47.43,47.49,46.61,46.61,598500,45.9081666201219,45.9662414672062,45.1144770433034,45.1144770433034,618339.983709082,0.0,1.0
2014-02-07,48.3,48.38,47.37,47.53,428900,46.7502519028439,46.8276850322897,45.8500917730376,46.004958031929,443117.826253677,0.0,1.0
2014-02-10,48.5,48.6,48.26,48.28,172400,46.9438347264582,47.0406261382653,46.7115353381211,46.7308936204825,178114.976092641,0.0,1.0
2014-02-11,49.2,49.53,48.44,48.57,389300,47.6213746091081,47.9407862680717,46.8857598793739,47.0115887147232,402205.10552706,0.0,1.0
2014-02-12,49.48,49.77,49.2,49.2,405600,47.8923905621681,48.1730856564088,47.6213746091081,47.6213746091081,419045.442593824,0.0,1.0
2014-02-13,49.39,49.78,48.81,48.97,856300,47.8052782915417,48.1827647975895,47.2438881030603,47.3987543619517,884685.928237404,0.0,1.0
2014-02-14,52.85,53.63,51.79,51.79,1165800,51.1542611400684,51.909234152164,50.1282721749128,50.1282721749128,1204445.70260325,0.0,1.0
2014-02-18,51.44,53.47,50.92,52.97,782300,49.7895022335878,51.7543678932726,49.2861868921908,51.2704108342369,808232.864253325,0.0,1.0
2014-02-19,51.24,52.24,51.15,51.18,477600,49.5959194099736,50.5638335280449,49.5088071393472,49.5378445628893,493432.207551307,0.0,1.0
2014-02-20,50.9,51.97,50.7,51.47,376900,49.2668286098293,50.3024967161656,49.0732457862151,49.81853965713,389394.051562161,0.0,1.0
2014-02-21,52.18,52.4,50.94,50.94,464700,50.5057586809606,50.7186997869363,49.3055451745522,49.3055451745522,480104.578829758,0.0,1.0
2014-02-24,52.43,53.18,52.43,52.57,483000,50.7477372104784,51.4736727990319,50.7477372104784,50.8832451870084,499011.214923119,0.0,1.0
2014-02-25,52.09,52.63,51.95,52.47,256500,50.4186464103342,50.9413200340927,50.2831384338042,50.7864537752013,265002.850161035,0.0,1.0
2014-02-26,52.19,52.61,51.84,52.11,205000,50.5154378221413,50.9219617517313,50.1766678808164,50.4380046926956,211795.650226168,0.0,1.0
2014-02-27,52.9,52.91,52.05,52.05,252100,51.2026568459719,51.2123359871527,50.3799298456113,50.3799298456113,260456.992302522,0.0,1.0
2014-02-28,52.16,52.88,52.0,52.88,386900,50.4864003985992,51.1832985636105,50.3315341397078,51.1832985636105,399725.546695144,0.0,1.0
2014-03-03,51.67,51.86,50.98,51.6,269200,50.0121224807442,50.1960261631778,49.344261739275,49.9443684924792,278123.848979925,0.0,1.0
2014-03-04,53.12,53.5,52.11,52.15,764500,51.4155979519476,51.7834053168147,50.4380046926956,50.4767212574185,789842.802916614,0.0,1.0
2014-03-05,52.98,53.16,52.49,53.04,320300,51.2800899754176,51.4543145166705,50.8058120575627,51.3381648225019,330917.789109472,0.0,1.0
2014-03-06,52.92,53.46,52.91,52.98,407700,51.2220151283334,51.7446887520919,51.2123359871527,51.2800899754176,421215.05657175,0.0,1.0
2014-03-07,53.25,53.57,52.93,53.19,435200,51.5414267872969,51.8511593050797,51.2316942695141,51.4833519402126,449626.668187456,0.0,1.0
2014-03-10,52.75,53.31,52.22,53.01,214000,51.0574697282613,51.5995016343812,50.5444752456835,51.3091273989598,221093.995845854,0.0,1.0
2014-03-11,52.37,53.09,52.31,52.84,179000,50.6896623633941,51.3865605284055,50.6315875163099,51.1445819988877,184933.762880411,0.0,1.0
2014-03-12,52.68,52.71,51.88,52.14,215000,50.9897157399963,51.0187531635384,50.2153844455392,50.4670421162378,222127.145359152,0.0,1.0
2014-03-13,52.1,53.13,51.94,52.79,177100,50.4283255515149,51.4252770931284,50.2734592926235,51.0961862929841,182970.778805144,0.0,1.0
2014-03-14,53.05,53.19,51.36,51.85,476700,51.3478439636826,51.4833519402126,49.7120691041421,50.1863470219971,492502.372989339,0.0,1.0
2014-03-17,53.8,54.15,53.38,53.72,589700,52.0737795522361,52.4125494935611,51.6672556226462,51.9963464227904,609248.267992056,0.0,1.0
2014-03-18,54.05,54.65,53.58,53.82,394400,52.3157580817539,52.8965065525967,51.8608384462604,52.0931378345975,407474.168044882,0.0,1.0
2014-03-19,54.13,54.44,53.69,54.29,335600,52.3931912111996,52.6932445878018,51.9673089992483,52.5480574700911,346724.976662937,0.0,1.0
2014-03-20,53.94,54.5,53.55,53.87,303300,52.2092875287661,52.751319434886,51.8318010227183,52.1415335405011,313354.247383399,0.0,1.0
2014-03-21,54.84,54.84,54.07,54.29,544000,53.0804102350303,53.0804102350303,52.3351163641154,52.5480574700911,562033.33523432,0.0,1.0
2014-03-24,54.28,54.99,53.99,54.88,576300,52.5383783289103,53.225597352741,52.2576832346697,53.1191267997531,595404.064513858,0.0,1.0
2014-03-25,53.76,54.85,53.65,54.66,317200,52.0350629875133,53.090089376211,51.9285924345254,52.9061856937774,327715.025618247,0.0,1.0
2014-03-26,53.19,54.0,53.01,53.9,280400,51.4833519402126,52.2673623758504,51.3091273989598,52.1705709640433,289695.123528867,0.0,1.0
2014-03-27,53.19,53.55,52.52,53.09,372300,51.4833519402126,51.8318010227183,50.8348494811049,51.3865605284055,384641.563800988,0.0,1.0
2014-03-28,53.62,53.97,53.12,53.24,171400,51.8995550109833,52.2383249523082,51.4155979519476,51.5317476461162,177081.826579343,0.0,1.0
2014-03-31,53.81,54.42,53.79,53.9,296400,52.0834586934168,52.6738863054403,52.0641004110554,52.1705709640433,306225.515741641,0.0,1.0
2014-04-01,55.0,55.01,53.82,53.82,413800,53.2352764939217,53.2449556351024,52.0931378345975,52.0931378345975,427517.26860287,0.0,1.0
2014-04-02,55.28,55.51,54.76,55.03,399500,53.5062924469816,53.728912694138,53.0029771055846,53.2643139174638,412743.230562704,0.0,1.0
2014-04-03,55.2,55.59,54.65,55.43,409600,53.4288593175359,53.8063458235838,52.8965065525967,53.6514795646923,423178.040647018,0.0,1.0
2014-04-04,53.91,55.45,53.72,55.45,543700,52.180250105224,53.6708378470538,51.9963464227904,53.6708378470538,561723.39038033,0.0,1.0
2014-04-07,53.45,53.93,52.82,53.91,288000,51.7350096109112,52.1996083875854,51.1252237165262,52.180250105224,297547.059829934,0.0,1.0
2014-04-08,53.36,53.52,52.94,53.52,308800,51.6478973402847,51.8027635991762,51.2413734106948,51.8027635991762,319036.569706541,0.0,1.0
2014-04-09,54.25,54.31,53.33,53.55,210800,52.5093409053682,52.5674157524525,51.6188599167426,51.8318010227183,217787.917403299,0.0,1.0
2014-04-10,52.77,54.36,52.6,54.36,195100,51.0768280106227,52.615811458356,50.9122826105506,52.615811458356,201567.470044514,0.0,1.0
2014-04-11,52.06,52.68,51.77,52.32,217500,50.3896089867921,50.9897157399963,50.1089138925514,50.6412666574906,224710.019142398,0.0,1.0
2014-04-14,53.25,54.16,52.94,53.41,491000,51.5414267872969,52.4222286347418,51.2413734106948,51.6962930461883,507276.411029506,0.0,1.0
2014-04-15,53.67,53.73,52.35,53.42,277500,51.9479507168869,52.0060255639711,50.6703040810327,51.705972187369,286698.989940301,0.0,1.0
2014-04-16,53.74,54.2,53.38,54.0,175200,52.0157047051518,52.4609451994646,51.6672556226462,52.2673623758504,181007.794729877,0.0,1.0
2014-04-17,54.2,54.43,53.64,53.79,167100,52.4609451994646,52.683565446621,51.9189132933447,52.0641004110554,172639.28367216,0.0,1.0
2014-04-21,53.99,54.83,53.71,54.31,226600,52.2576832346697,53.0707310938496,51.9866672816097,52.5674157524525,234111.679713413,0.0,1.0
2014-04-22,54.64,54.73,53.91,54.14,253400,52.886827411416,52.9739396820424,52.180250105224,52.4028703523804,261800.08666981,0.0,1.0
2014-04-23,54.49,54.99,54.3,54.7,285500,52.7416402937053,53.225597352741,52.5577366112718,52.9449022585003,294964.186046688,0.0,1.0
2014-04-24,54.49,55.41,54.05,54.96,314800,52.7416402937053,53.6321212823309,52.3157580817539,53.1965599291988,325235.466786331,0.0,1.0
2014-04-25,53.93,54.46,53.74,54.46,194400,52.1996083875854,52.7126028701632,52.0157047051518,52.7126028701632,200844.265385205,0.0,1.0
2014-04-28,53.24,54.43,52.56,54.33,203800,51.5317476461162,52.683565446621,50.8735660458277,52.5867740348139,210555.87081021,0.0,1.0
2014-04-29,54.02,54.07,53.32,53.56,330500,52.2867206582118,52.3351163641154,51.6091807755619,51.841480163899,341455.914145115,0.0,1.0
2014-04-30,56.28,57.73,54.75,55.57,818300,54.474206565053,55.8776820362563,52.9932979644039,53.7869875412223,845426.246732066,0.0,1.0
2014-05-01,57.82,58.04,56.38,56.38,676700,55.9647943068828,56.1777354128584,54.5709979768601,54.5709979768601,699132.275649015,0.0,1.0
2014-05-02,57.99,59.18,57.89,58.04,451500,56.1293397069549,57.2811575074597,56.0325482951477,56.1777354128584,466467.005254219,0.0,1.0
2014-05-05,57.83,57.94,56.71,57.18,463800,55.9744734480635,56.0809440010513,54.8904096358236,55.3453292713171,479174.74426779,0.0,1.0
2014-05-06,57.19,58.34,57.09,57.78,279300,55.3550084124978,56.4681096482798,55.2582170006907,55.9260777421599,288558.659064238,0.0,1.0
2014-05-07,57.58,57.67,56.7,57.43,523800,55.7324949185456,55.8196071891721,54.8807304946429,55.5873078008349,541163.715065693,0.0,1.0
2014-05-08,57.27,57.97,57.09,57.36,267700,55.4324415419435,56.1099814245934,55.2582170006907,55.51955381257,276574.124709977,0.0,1.0
2014-05-09,57.15,57.6,56.79,57.45,376900,55.316291847775,55.7518532009071,54.9678427652693,55.6066660831964,389394.05156216,0.0,1.0
2014-05-12,58.18,58.55,57.24,57.24,312900,56.3132433893884,56.6713716130748,55.4034041184014,55.4034041184014,323272.482711064,0.0,1.0
2014-05-13,58.14,58.52,57.85,58.22,188300,56.2745268246656,56.6423341895327,55.9938317304249,56.3519599541113,194542.053354085,0.0,1.0
2014-05-14,57.46,58.21,57.4,58.21,95900,55.6163452243771,56.3422808129306,55.5582703772928,56.3422808129306,99079.0383253148,0.0,1.0
2014-05-15,56.92,57.57,56.04,57.33,199100,55.0936716006186,55.7228157773649,54.2419071767158,55.4905163890278,205700.068097708,0.0,1.0
2014-05-16,57.53,57.69,56.86,57.43,222400,55.6840992126421,55.8389654715335,55.0355967535343,55.5873078008349,229772.45175756,0.0,1.0
2014-05-19,57.83,57.9,57.07,57.32,204900,55.9744734480635,56.0422274363285,55.2388587183293,55.4808372478471,211692.335274838,0.0,1.0
2014-05-20,57.77,58.17,57.27,57.86,578400,55.9163986009792,56.3035642482077,55.4324415419435,56.0035108716056,597573.678491784,0.0,1.0
2014-05-21,57.94,58.16,57.43,57.95,212400,56.0809440010513,56.293885107027,55.5873078008349,56.090623142232,219440.956624576,0.0,1.0
2014-05-22,58.83,59.1,57.85,58.01,306100,56.9423875661348,57.203724378014,55.9938317304249,56.1486979893163,316247.066020635,0.0,1.0
2014-05-23,58.9,59.34,58.56,58.82,328400,57.0101415543998,57.4360237663511,56.6810507542555,56.9327084249541,339286.300167189,0.0,1.0
2014-05-27,59.59,59.85,58.99,59.38,283600,57.678002295869,57.9296599665675,57.0972538250262,57.474740331074,293001.201971421,0.0,1.0
2014-05-28,59.54,60.08,59.2,59.53,416000,57.6296065899654,58.1522802137239,57.3005157898212,57.6199274487847,429790.197532127,0.0,1.0
2014-05-29,60.58,60.59,59.54,59.54,240000,58.6362372727596,58.6459164139403,57.6296065899654,57.6296065899654,247955.883191612,0.0,1.0
2014-05-30,61.16,61.25,59.57,59.58,392700,59.1976274612409,59.2847397318673,57.6586440135075,57.6683231546883,405717.813872275,0.0,1.0
2014-06-02,61.34,61.94,60.98,61.09,657500,59.3718520024937,59.9526004733365,59.0234029199881,59.1298734729759,679295.804993687,0.0,1.0
2014-06-03,61.49,61.88,60.7,60.98,575200,59.5170391202044,59.8945256262523,58.7523869669281,59.0234029199881,594267.60004923,0.0,1.0
2014-06-04,61.24,61.97,61.05,61.5,465100,59.2750605906866,59.9816378968787,59.0911569082531,59.5267182613852,480517.838635078,0.0,1.0
2014-06-05,61.5,61.73,60.93,61.38,278000,59.5267182613852,59.7493385085415,58.9750072140845,59.4105685672166,287215.56469695,0.0,1.0
2014-06-06,61.53,61.7,61.25,61.5,450000,59.5557556849273,59.7203010849994,59.2847397318673,59.5267182613852,464917.280984272,0.0,1.0
2014-06-09,61.42,61.58,61.11,61.16,399500,59.4492851319395,59.6041513908309,59.1492317553373,59.1976274612409,412743.230562703,0.0,1.0
2014-06-10,61.08,61.41,60.79,61.22,396300,59.1201943317952,59.4396059907587,58.8394992375545,59.2557023083252,409437.152120149,0.0,1.0
2014-06-11,60.47,60.99,60.23,60.83,422000,58.5297667197717,59.0330820611688,58.2974673314346,58.8782158022774,435989.094611917,0.0,1.0
2014-06-12,59.27,60.64,59.16,60.58,609600,57.3682697780862,58.6943121198438,57.2617992250983,58.6362372727596,629807.943306693,0.0,1.0
2014-06-13,59.38,59.62,58.95,59.41,348000,57.474740331074,57.7070397194111,57.0585372603033,57.5037777546161,359536.030627837,0.0,1.0
2014-06-16,59.64,59.82,59.06,59.06,362800,57.7263980017725,57.9006225430254,57.1650078132912,57.1650078132912,374826.643424653,0.0,1.0
2014-06-17,59.83,59.9,59.25,59.51,752400,57.9103016842061,57.9780556724711,57.3489114957247,57.6005691664233,777341.693805702,0.0,1.0
2014-06-18,60.48,60.68,59.69,60.19,467400,58.5394458609524,58.7330286845667,57.7747937076761,58.2587507667117,482894.082515664,0.0,1.0
2014-06-19,60.82,60.87,60.31,60.31,227000,58.8685366610967,58.9169323670002,58.3749004608803,58.3749004608803,234524.939518733,0.0,1.0
2014-06-20,60.72,61.25,60.72,61.09,439700,58.7717452492895,59.2847397318673,58.7717452492895,59.1298734729759,454275.840997299,0.0,1.0
2014-06-23,60.68,61.13,60.56,60.82,208000,58.7330286845667,59.1685900376988,58.6168789903981,58.8685366610967,214895.098766063,0.0,1.0
2014-06-24,60.28,61.02,60.26,60.68,246800,58.3458630373382,59.0621194847109,58.3265047549767,58.7330286845667,254981.299882041,0.0,1.0
2014-06-25,60.76,60.85,60.02,60.27,222300,58.8104618140124,58.8975740846388,58.0942053666396,58.3361838961575,229669.13680623,0.0,1.0
2014-06-26,61.02,61.23,60.36,60.82,252900,59.0621194847109,59.2653814495059,58.4232961667839,58.8685366610967,261283.511913161,0.0,1.0
2014-06-27,61.09,61.31,60.48,60.96,600900,59.1298734729759,59.3428145789516,58.5394458609524,59.0040446376266,620819.542540998,0.0,1.0
2014-06-30,60.98,61.24,60.68,61.04,226000,59.0234029199881,59.2750605906866,58.7330286845667,59.0814777670724,233491.790005434,0.0,1.0
2014-07-01,61.23,61.71,61.05,61.08,164000,59.2653814495059,59.7299802261801,59.0911569082531,59.1201943317952,169436.520180935,0.0,1.0
2014-07-02,61.7,61.96,61.19,61.4,353200,59.7203010849994,59.971958755698,59.226664884783,59.429926849578,364908.408096989,0.0,1.0
2014-07-03,62.26,62.26,61.84,61.84,202100,60.2623329911193,60.2623329911193,59.8558090615294,59.8558090615294,208799.516637603,0.0,1.0
2014-07-07,62.27,62.62,61.53,62.05,274800,60.2720121323001,60.610782073625,59.5557556849273,60.0590710263244,283909.486254395,0.0,1.0
2014-07-08,61.43,62.32,61.41,62.08,315800,59.4589642731202,60.3204078382036,59.4396059907587,60.0881084498665,326268.616299629,0.0,1.0
2014-07-09,61.38,61.68,61.01,61.43,533200,59.4105685672166,59.700942802638,59.0524403435302,59.4589642731202,550875.320490698,0.0,1.0
2014-07-10,61.72,62.04,60.62,60.62,643800,59.7396593673608,60.0493918851437,58.6749538374824,58.6749538374824,665141.656661499,0.0,1.0
2014-07-11,61.97,62.4,61.49,61.58,351200,59.9816378968787,60.3978409676493,59.5170391202044,59.6041513908309,362842.109070392,0.0,1.0
2014-07-14,61.99,62.55,61.94,62.25,153200,60.0009961792401,60.54302808536,59.9526004733365,60.2526538499386,158278.505437312,0.0,1.0
2014-07-15,61.65,62.25,61.05,62.03,282200,59.6719053790958,60.2526538499386,59.0911569082531,60.0397127439629,291554.792652804,0.0,1.0
2014-07-16,61.48,62.0,61.39,62.0,152200,59.5073599790237,60.0106753204208,59.4202477083973,60.0106753204208,157245.355924014,0.0,1.0
2014-07-17,60.56,61.6,60.44,61.11,192200,58.6168789903981,59.6235096731923,58.5007292962296,59.1492317553373,198571.336455949,0.0,1.0
2014-07-18,61.66,61.69,60.32,60.66,124900,59.6815845202766,59.7106219438187,58.384579602061,58.7136704022053,129040.374210968,0.0,1.0
2014-07-21,61.58,61.75,61.05,61.43,155200,59.6041513908309,59.768696790903,59.0911569082531,59.4589642731202,160344.804463909,0.0,1.0
2014-07-22,62.5,62.79,61.87,61.95,175500,60.4946323794565,60.7753274736971,59.8848464850715,59.9622796145172,181317.739583866,0.0,1.0
2014-07-23,63.02,63.23,62.45,62.92,203500,60.9979477208535,61.2012096856485,60.4462366735529,60.9011563090464,210245.925956221,0.0,1.0
2014-07-24,62.29,63.29,62.25,62.88,186200,60.2913704146615,61.2592845327328,60.2526538499386,60.8624397443236,192372.439376159,0.0,1.0
2014-07-25,61.93,62.37,61.75,62.02,138600,59.9429213321558,60.3688035441072,59.768696790903,60.0300336027822,143194.522543156,0.0,1.0
2014-07-28,61.61,62.04,61.51,61.79,120600,59.633188814373,60.0493918851437,59.5363974025659,59.8074133556258,124597.831303785,0.0,1.0
2014-07-29,61.2,62.02,61.13,61.67,137900,59.2363440259638,60.0300336027822,59.1685900376988,59.6912636614573,142471.317883847,0.0,1.0
2014-07-30,61.18,61.57,60.49,61.35,364700,59.2169857436023,59.5944722496501,58.5491250021331,59.3815311436745,376789.62749992,0.0,1.0
2014-07-31,58.83,60.07,58.63,60.0,528600,56.9423875661348,58.1426010725432,56.7488047425205,58.0748470842782,546122.832729525,0.0,1.0
2014-08-01,58.16,58.93,57.51,58.29,404200,56.293885107027,57.0391789779419,55.6647409302807,56.4197139423763,417599.033275206,0.0,1.0
2014-08-04,58.8,59.13,57.75,58.23,463600,56.9133501425926,57.2327618015562,55.8970403186178,56.361639095292,478968.11436513,0.0,1.0
2014-08-05,58.26,58.84,57.97,58.42,279700,56.3906765188341,56.9520667073155,56.1099814245934,56.5455427777255,288971.918869558,0.0,1.0
2014-08-06,57.82,58.26,57.48,57.6,274900,55.9647943068828,56.3906765188341,55.6357035067385,55.7518532009071,284012.801205725,0.0,1.0
2014-08-07,56.87,58.51,56.87,58.22,363300,55.045275894715,56.632655048352,55.045275894715,56.3519599541113,375343.218181302,0.0,1.0
2014-08-08,56.57,57.1,56.57,56.98,600800,54.7549016592936,55.2678961418714,54.7549016592936,55.1517464477029,620716.227589668,0.0,1.0
2014-08-11,58.16,58.24,56.98,57.37,367500,56.293885107027,56.3713182364727,55.1517464477029,55.5292329537507,379682.446137156,0.0,1.0
2014-08-12,57.88,58.62,57.54,58.17,216100,56.022869153967,56.7391256013398,55.6937783538228,56.3035642482077,223263.609823781,0.0,1.0
2014-08-13,58.93,58.98,57.92,58.12,225600,57.0391789779419,57.0875746838455,56.0615857186899,56.2551685423041,233078.530200115,0.0,1.0
2014-08-14,59.51,59.54,58.79,59.15,224400,57.6005691664233,57.6296065899654,56.9036710014119,57.2521200839176,231838.750784157,0.0,1.0
2014-08-15,60.09,60.24,59.53,59.84,317400,58.1619593549046,58.3071464726153,57.6199274487847,57.9199808253868,327921.655520907,0.0,1.0
2014-08-18,60.65,61.13,60.35,60.48,421800,58.7039912610245,59.1685900376988,58.4136170256032,58.5394458609524,435782.464709258,0.0,1.0
2014-08-19,61.14,61.51,60.64,60.75,166300,59.1782691788795,59.5363974025659,58.6943121198438,58.8007826728317,171812.764061521,0.0,1.0
2014-08-20,61.55,61.72,60.76,61.14,197800,59.5751139672887,59.7396593673608,58.8104618140124,59.1782691788795,204356.97373042,0.0,1.0
2014-08-21,61.53,61.83,61.0,61.62,307200,59.5557556849273,59.8461299203487,59.0427612023495,59.6428679555537,317383.530485263,0.0,1.0
2014-08-22,61.09,61.67,61.01,61.41,209900,59.1298734729759,59.6912636614573,59.0524403435302,59.4396059907587,216858.082841331,0.0,1.0
2014-08-25,61.11,61.66,60.95,61.27,175100,59.1492317553373,59.6815845202766,58.9943654964459,59.3040980142288,180904.479778547,0.0,1.0
2014-08-26,61.1,61.36,60.98,61.28,166400,59.1395526141566,59.3912102848552,59.0234029199881,59.3137771554095,171916.079012851,0.0,1.0
2014-08-27,61.05,61.13,60.69,61.07,155700,59.0911569082531,59.1685900376988,58.7427078257474,59.1105151906145,160861.379220558,0.0,1.0
2014-08-28,60.65,60.85,60.48,60.76,182200,58.7039912610245,58.8975740846388,58.5394458609524,58.8104618140124,188239.841322965,0.0,1.0
2014-08-29,61.09,61.13,60.53,60.7,121700,59.1298734729759,59.1685900376988,58.587841566856,58.7523869669281,125734.295768413,0.0,1.0
2014-09-02,60.74,61.41,60.13,61.1,244100,58.791103531651,59.4396059907587,58.2006759196275,59.1395526141566,252191.796196135,0.0,1.0
2014-09-03,60.99,61.38,60.76,60.85,221800,59.0330820611688,59.4105685672166,58.8104618140124,58.8975740846388,229152.562049581,0.0,1.0
2014-09-04,60.8,61.53,60.67,61.25,243700,58.8491783787352,59.5557556849273,58.723349543386,59.2847397318673,251778.536390816,0.0,1.0
2014-09-05,61.36,61.39,60.43,60.73,242000,59.3912102848552,59.4202477083973,58.4910501550489,58.7814243904702,250022.182218208,0.0,1.0
2014-09-08,61.66,61.98,61.39,61.4,197200,59.6815845202766,59.9913170380594,59.4202477083973,59.429926849578,203737.084022441,0.0,1.0
2014-09-09,61.52,62.09,61.23,61.44,246000,59.5460765437466,60.0977875910472,59.2653814495059,59.4686434143009,254154.780271402,0.0,1.0
2014-09-10,61.17,61.83,61.06,61.3,193700,59.2073066024216,59.8461299203487,59.1008360494338,59.3331354377709,200121.060725897,0.0,1.0
2014-09-11,61.73,61.77,60.92,60.96,267400,59.7493385085415,59.7880550732644,58.9653280729038,59.0040446376266,276264.179855988,0.0,1.0
2014-09-12,60.79,61.67,60.47,61.59,274500,58.8394992375545,59.6912636614573,58.5297667197717,59.6138305320116,283599.541400406,0.0,1.0
2014-09-15,61.1,61.23,60.75,60.99,239200,59.1395526141566,59.2653814495059,58.8007826728317,59.0330820611688,247129.363580973,0.0,1.0
2014-09-16,62.41,62.43,60.74,60.78,298900,60.40752010883,60.4268783911915,58.791103531651,58.8298200963738,308808.389524887,0.0,1.0
2014-09-17,62.58,63.13,62.28,62.7,232700,60.5720655089022,61.1044182738414,60.2816912734808,60.6882152030707,240413.891744533,0.0,1.0
2014-09-18,63.38,63.87,62.67,62.92,485000,61.3463968033592,61.8206747212141,60.6591777795286,60.9011563090464,501077.513949716,0.0,1.0
2014-09-19,63.74,64.52,61.12,61.82,633500,61.6948458858649,62.4498188979605,59.1589108965181,59.836450779168,654500.216674525,0.0,1.0
2014-09-22,62.17,63.58,62.13,63.29,271805,60.1752207204929,61.5399796269735,60.1365041557701,61.2592845327328,280815.203462067,0.0,1.0
2014-09-23,61.62,62.51,61.56,61.95,352294,59.6428679555537,60.5043115206372,59.5847931084694,59.9622796145172,363972.37463794,0.0,1.0
2014-09-24,61.75,61.94,61.161,61.52,191493,59.768696790903,59.9526004733365,59.198595375359,59.5460765437466,197840.899750047,0.0,1.0
2014-09-25,60.94,61.72,60.61,61.63,211247,58.9846863552652,59.7396593673608,58.6652746963017,59.6525470967344,218249.735235743,0.0,1.0
2014-09-26,61.2,61.6,60.93,60.98,278894,59.2363440259638,59.6235096731923,58.9750072140845,59.0234029199881,288139.200361839,0.0,1.0
2014-09-29,60.64,60.95,60.2,60.64,308594,58.6943121198438,58.9943654964459,58.2684299078925,58.6943121198438,318823.740906801,0.0,1.0
2014-09-30,60.52,61.08,60.04,61.08,335582,58.5781624256753,59.1201943317952,58.1135636490011,59.1201943317952,346706.379971698,0.0,1.0
2014-10-01,58.55,60.37,58.27,60.18,608832,56.6713716130748,58.4329753079646,56.4003556600148,58.249071625531,629014.484480481,0.0,1.0
2014-10-02,58.37,59.27,57.553,58.52,270904,56.497147071822,57.3682697780862,55.7063612373577,56.6423341895327,279884.335750585,0.0,1.0
2014-10-03,59.46,59.92,59.03,59.03,395997,57.5521734605197,57.9974139548325,57.135970389749,57.135970389749,409124.10781762,0.0,1.0
2014-10-06,58.73,60.0,58.58,59.77,290952,56.8455961543276,58.0748470842782,56.7004090366169,57.8522268371218,300596.917193191,0.0,1.0
2014-10-07,57.33,58.41,57.31,58.23,275989,55.4905163890278,56.5358636365448,55.4711581066664,56.361639095292,285137.901025707,0.0,1.0
2014-10-08,57.5,57.86,56.79,57.39,444714,55.6550617890999,56.0035108716056,54.9678427652693,55.5485912361121,459456.052656977,0.0,1.0
2014-10-09,55.77,57.52,55.62,57.5,328239,53.9805703648366,55.6744200714614,53.8353832471259,55.6550617890999,339119.963095548,0.0,1.0
2014-10-10,56.01,56.72,55.48,55.63,507089,54.2128697531737,54.9000887770043,53.6998752705959,53.8450623883066,523898.753548963,0.0,1.0
2014-10-13,54.79,56.32,54.08,55.63,612125,53.0320145291267,54.5129231297758,52.3447955052961,53.8450623883066,632416.645827772,0.0,1.0
2014-10-14,56.06,56.85,55.01,55.16,453054,54.2612654590773,55.0259176123536,53.2449556351024,53.3901427528131,468072.519597885,0.0,1.0
2014-10-15,55.71,56.65,54.5,54.97,744631,53.9224955177523,54.8323347887393,52.751319434886,53.2062390703795,769315.155236888,0.0,1.0
2014-10-16,57.0,57.09,54.6,54.6,538102,55.1711047300643,55.2582170006907,52.8481108466932,52.8481108466932,555939.819404886,0.0,1.0
2014-10-17,58.18,58.79,58.0105,58.46,461208,56.3132433893884,56.9036710014119,56.1491819463753,56.5842593424484,476496.820729321,0.0,1.0
2014-10-20,59.09,59.555,58.15,58.18,287138,57.1940452368333,57.6441253017365,56.2842059658463,56.3132433893884,296656.484949471,0.0,1.0
2014-10-21,60.44,61.06,59.63,59.85,222682,58.5007292962296,59.1008360494338,57.7167188605918,57.9296599665675,230063.79992031,0.0,1.0
2014-10-22,60.05,61.35,60.01,60.59,394727,58.1232427901818,59.3815311436745,58.0845262254589,58.6459164139403,407812.00793573,0.0,1.0
2014-10-23,60.43,61.2,60.21,60.49,205413,58.4910501550489,59.2363440259638,58.2781090490732,58.5491250021331,212222.34097516,0.0,1.0
2014-10-24,60.99,61.1,59.97,60.01,354394,59.0330820611688,59.1395526141566,58.0458096607361,58.0845262254589,366141.988615867,0.0,1.0
2014-10-27,61.99,62.44,60.89,60.92,483131,60.0009961792401,60.4365575323722,58.9362906493617,58.9653280729038,499146.557509361,0.0,1.0
2014-10-28,62.0,62.087,60.99,61.76,631535,60.0106753204208,60.094883848693,59.0330820611688,59.7783759320837,652470.077880894,0.0,1.0
2014-10-29,60.6,62.48,59.08,61.06,792451,58.655595555121,60.475274097095,57.1843660956526,59.1008360494338,818720.364962816,0.0,1.0
2014-10-30,59.89,60.6375,59.66,60.15,597117,57.9683765312904,58.6918923345487,57.745756284134,58.2200342019889,616911.13793219,0.0,1.0
2014-10-31,59.22,60.76,59.02,60.47,469933,57.3198740721826,58.8104618140124,57.1262912485683,58.5297667197717,485511.050232849,0.0,1.0
2014-11-03,58.8,59.59,58.61,59.54,573913,56.9133501425926,57.678002295869,56.7294464601591,57.6296065899654,592937.936625615,0.0,1.0
2014-11-04,57.59,58.64,56.88,58.64,846014,55.7421740597264,56.7584838837012,55.0549550358957,56.7584838837012,874058.952343617,0.0,1.0
2014-11-05,57.64,57.82,57.07,57.78,220150,55.7905697656299,55.9647943068828,55.2388587183293,55.9260777421599,227447.865352639,0.0,1.0
2014-11-06,57.89,57.98,57.29,57.78,324091,56.0325482951477,56.1196605657742,55.451799824305,55.9260777421599,334834.458914386,0.0,1.0
2014-11-07,57.53,58.01,57.27,58.01,252954,55.6840992126421,56.1486979893163,55.4324415419435,56.1486979893163,261339.301986879,0.0,1.0
2014-11-10,57.4,57.82,57.06,57.48,338347,55.5582703772928,55.9647943068828,55.2291795771486,55.6357035067385,349563.038375968,0.0,1.0
2014-11-11,58.39,58.66,57.38,57.56,299090,56.5165053541834,56.7778421660626,55.5389120949314,55.7131366361842,309004.687932413,0.0,1.0
2014-11-12,58.64,59.04,57.96,58.11,465003,56.7584838837012,57.1456495309297,56.1003022834127,56.2454894011234,480417.623132288,0.0,1.0
2014-11-13,58.78,59.205,58.51,58.78,1020264,56.8939918602312,57.3053553604115,56.632655048352,56.8939918602312,1054085.25503586,0.0,1.0
2014-11-14,58.75,59.4145,58.48,58.87,450439,56.8649544366891,57.5081333681474,56.6036176248098,56.9811041308576,465370.83362061,0.0,1.0
2014-11-17,58.0,58.74,58.0,58.68,201280,56.1390188481356,56.8552752955084,56.1390188481356,56.7972004484241,207952.334036698,0.0,1.0
2014-11-18,58.52,58.826,57.99,58.08,225644,56.6423341895327,56.9385159096625,56.1293397069549,56.2164519775813,233123.9887787,0.0,1.0
2014-11-19,58.22,58.43,57.7,58.43,214207,56.3519599541113,56.5552219189063,55.8486446127142,56.5552219189063,221307.857795106,0.0,1.0
2014-11-20,58.25,58.45,57.52,57.82,290308,56.3809973776534,56.5745802012677,55.6744200714614,55.9647943068828,299931.568906627,0.0,1.0
2014-11-21,59.01,59.11,58.7,58.93,253024,57.1166121073876,57.2134035191947,56.8165587307855,57.0391789779419,261411.62245281,0.0,1.0
2014-11-24,58.93,59.48,58.91,59.08,419745,57.0391789779419,57.5715317428811,57.0198206955805,57.1843660956526,433659.34245943,0.0,1.0
2014-11-25,58.97,59.27,58.73,59.17,186755,57.0778955426648,57.3682697780862,56.8455961543276,57.271478366279,192945.837356039,0.0,1.0
2014-11-26,58.63,59.27,58.44,58.85,259676,56.7488047425205,57.3682697780862,56.564901060087,56.9617458484962,268284.133015271,0.0,1.0
2014-11-28,58.93,59.18,58.675,58.87,266265,57.0391789779419,57.2811575074597,56.7923608778337,56.9811041308576,275091.555158394,0.0,1.0
2014-12-01,57.87,58.87,57.84,58.67,353330,56.0131900127863,56.9811041308576,55.9841525892442,56.7875213072434,365042.717533718,0.0,1.0
2014-12-02,57.79,58.65,57.79,58.04,267890,55.9357568833406,56.7681630248819,55.9357568833406,56.1777354128584,276770.423117504,0.0,1.0
2014-12-03,58.2,58.46,57.52,57.73,314261,56.3326016717499,56.5842593424484,55.6744200714614,55.8776820362563,324678.599198663,0.0,1.0
2014-12-04,58.82,58.99,58.01,58.23,429740,56.9327084249541,57.0972538250262,56.1486979893163,56.361639095292,443985.671844847,0.0,1.0
2014-12-05,59.97,60.35,58.93,58.94,642223,58.0458096607361,58.4136170256032,57.0391789779419,57.0488581191226,663512.379879027,0.0,1.0
2014-12-08,59.88,60.67,59.53,60.21,494367,57.9586973901096,58.723349543386,57.6199274487847,58.2781090490732,510755.025440782,0.0,1.0
2014-12-09,59.4,59.83,58.6,59.05,376229,57.4940986134354,57.9103016842061,56.7197673189784,57.1553286721105,388700.808238737,0.0,1.0
2014-12-10,58.18,59.62,57.9,59.26,213416,56.3132433893884,57.7070397194111,56.0422274363285,57.3585906369054,220490.636530088,0.0,1.0
2014-12-11,58.11,59.23,57.96,58.29,178967,56.2454894011234,57.3295532133633,56.1003022834127,56.4197139423763,184899.668946472,0.0,1.0
2014-12-12,57.67,58.8379,57.6398,58.61,316052,55.8196071891721,56.9500340876675,55.7903761828063,56.7294464601591,326528.96997698,0.0,1.0
2014-12-15,57.49,58.61,57.06,57.92,299526,55.6453826479192,56.7294464601591,55.2291795771486,56.0615857186899,309455.141120211,0.0,1.0
2014-12-16,57.02,58.51,57.0,57.28,326741,55.1904630124257,56.632655048352,55.1711047300643,55.4421206831243,337572.305124627,0.0,1.0
2014-12-17,58.36,58.53,56.64,57.07,295786,56.4874679306413,56.6520133307134,54.8226556475586,55.2388587183293,305591.161940475,0.0,1.0
2014-12-18,59.33,59.95,58.9,59.81,438470,57.4263446251704,58.0264513783746,57.0101415543998,57.8909434018447,453005.067095942,0.0,1.0
2014-12-19,59.75,60.03,59.23,59.65,400309,57.8328685547604,58.1038845078203,57.3295532133633,57.7360771429532,413579.048518962,0.0,1.0
2014-12-22,59.81,60.48,59.7,59.77,322497,57.8909434018447,58.5394458609524,57.7844728488568,57.8522268371218,333187.618590188,0.0,1.0
2014-12-23,59.96,60.86,59.78,59.92,464675,58.0361305195553,58.9072532258195,57.8619059783025,57.9974139548325,480078.750091926,0.0,1.0
2014-12-24,60.52,60.92,59.97,59.97,140053,58.5781624256753,58.9653280729038,58.0458096607361,58.0458096607361,144695.688785978,0.0,1.0
2014-12-26,60.44,60.97,60.405,60.73,75504,58.5007292962296,59.0137237788074,58.4668523020971,58.7814243904702,78006.920852081,0.0,1.0
2014-12-29,60.62,60.97,60.04,60.41,434480,58.6749538374824,59.0137237788074,58.1135636490011,58.4716918726874,448882.800537881,0.0,1.0
2014-12-30,60.27,60.8,60.0,60.37,388552,58.3361838961575,58.8491783787352,58.0748470842782,58.4329753079646,401432.309691113,0.0,1.0
2014-12-31,60.21,60.81,60.18,60.54,441234,58.2781090490732,58.858857519916,58.249071625531,58.5975207080367,455860.692350698,0.0,1.0
2015-01-02,59.56,60.5,58.76,60.5,311430,57.6489648723268,58.5588041433138,56.8746335778698,58.5588041433138,321753.752926515,0.0,1.0
2015-01-05,58.16,59.1,57.6875,59.08,453946,56.293885107027,57.203724378014,55.8365456862383,57.1843660956526,468994.088963747,0.0,1.0
2015-01-06,56.9,58.41,56.37,58.41,830061,55.0743133182572,56.5358636365448,54.5613188356794,56.5358636365448,857577.118157968,0.0,1.0
2015-01-07,57.69,57.875,57.08,57.4,414183,55.8389654715335,56.0180295833767,55.24853785951,55.5582703772928,427912.964866464,0.0,1.0
2015-01-08,58.9,59.17,58.1401,58.18,492775,57.0101415543998,57.271478366279,56.2746236160774,56.3132433893884,509110.25141561,0.0,1.0
2015-01-09,58.56,59.12,58.07,59.12,323764,56.6810507542555,57.2230826603754,56.2067728364006,57.2230826603754,334496.619023538,0.0,1.0
2015-01-12,58.02,58.928,57.89,58.66,197865,56.158377130497,57.0372431497058,56.0325482951477,56.7778421660626,204424.128448784,0.0,1.0
2015-01-13,57.75,59.2,57.58,58.72,213658,55.8970403186178,57.3005157898212,55.7324949185456,56.8359170131469,220740.658712306,0.0,1.0
2015-01-14,57.15,57.69,56.69,57.16,363571,55.316291847775,55.8389654715335,54.8710513534622,55.3259709889557,375623.201699406,0.0,1.0
2015-01-15,56.34,57.448,56.32,57.18,403991,54.5322814121372,55.6047302549602,54.5129231297758,55.3453292713171,417383.105026927,0.0,1.0
2015-01-16,56.08,56.48,55.57,56.16,408742,54.2806237414387,54.6677893886672,53.7869875412223,54.3580568708844,422291.598364607,0.0,1.0
2015-01-20,56.38,56.87,55.66,56.09,372577,54.5709979768601,55.045275894715,53.8740998118487,54.2903028826194,384927.746216171,0.0,1.0
2015-01-21,56.59,57.08,55.91,56.2,335640,54.7742599416551,55.24853785951,54.1160783413666,54.3967734356073,346766.302643469,0.0,1.0
2015-01-22,58.14,58.65,56.44,56.86,377100,56.2745268246656,56.7681630248819,54.6290728239444,55.0355967535343,389600.68146482,0.0,1.0
2015-01-23,58.02,58.52,57.81,58.18,240723,56.158377130497,56.6423341895327,55.955115165702,56.3132433893884,248702.850289727,0.0,1.0
2015-01-26,58.05,58.25,57.61,57.9,358285,56.1874145540392,56.3809973776534,55.7615323420878,56.0422274363285,370161.973372111,0.0,1.0
2015-01-27,57.73,57.99,57.054,57.59,223295,55.8776820362563,56.1293397069549,55.2233720924401,55.7421740597264,230697.120571962,0.0,1.0
2015-01-28,57.1,57.98,57.1,57.94,379339,55.2678961418714,56.1196605657742,55.2678961418714,56.0809440010513,391913.903225095,0.0,1.0
2015-01-29,57.1,57.34,56.64,56.99,299297,55.2678961418714,55.5001955302085,54.8226556475586,55.1614255888836,309218.549881666,0.0,1.0
2015-01-30,56.26,57.07,56.05,56.75,358793,54.4548482826915,55.2388587183293,54.2515863178965,54.9291262005465,370686.813324867,0.0,1.0
2015-02-02,55.79,56.47,55.025,56.23,358429,53.999928647198,54.6581102474865,53.2594743468735,54.4258108591494,370310.746902026,0.0,1.0
2015-02-03,57.45,57.65,56.1,56.33,267322,55.6066660831964,55.8002489068106,54.2999820238001,54.5226022709565,276183.59419395,0.0,1.0
2015-02-04,56.62,57.71,56.34,56.95,598500,54.8032973651972,55.8583237538949,54.5322814121372,55.1227090241607,618339.983709082,0.0,1.0
2015-02-05,57.11,57.38,56.6,56.72,375124,55.2775752830521,55.5389120949314,54.7839390828358,54.9000887770043,387559.178026543,0.0,1.0
2015-02-06,56.63,57.73,56.54,56.93,320020,54.8129765063779,55.8776820362563,54.7258642357515,55.1033507417993,330628.507245748,0.0,1.0
2015-02-09,57.04,58.3,56.88,57.25,412928,55.2098212947871,56.429393083557,55.0549550358957,55.4130832595821,426616.362227275,0.0,1.0
2015-02-10,59.83,60.11,58.3,58.3,703464,57.9103016842061,58.181317637266,56.429393083557,56.429393083557,726783.489222933,0.0,1.0
2015-02-11,59.77,60.38,59.42,59.92,442709,57.8522268371218,58.4426544491453,57.5134568957968,57.9974139548325,457384.587882814,0.0,1.0
2015-02-12,59.65,60.34,59.55,60.34,749402,57.7360771429532,58.4039378844224,57.6392857311461,58.4039378844224,774244.311564835,0.0,1.0
2015-02-13,59.51,60.08,59.18,59.58,791840,57.6005691664233,58.1522802137239,57.2811575074597,57.6683231546883,818089.110610191,0.0,1.0
2015-02-17,59.53,60.57,59.29,59.65,1259562,57.6199274487847,58.6265581315788,57.3876280604476,57.7360771429532,1301315.86726914,0.0,1.0
2015-02-18,58.79,59.46,57.12,57.55,1001595,56.9036710014119,57.5521734605197,55.2872544242328,55.7034574950035,1034797.38677209,0.0,1.0
2015-02-19,58.8,60.9,58.69,59.53,1073533,56.9133501425926,58.9459697905424,56.8068795896048,57.6199274487847,1109120.09645975,0.0,1.0
2015-02-20,59.27,59.58,58.48,58.84,545353,57.3682697780862,57.6683231546883,56.6036176248098,56.9520667073155,563431.186525812,0.0,1.0
2015-02-23,59.59,60.33,59.16,59.28,518737,57.678002295869,58.3942587432417,57.2617992250983,57.3779489192669,535932.879079863,0.0,1.0
2015-02-24,60.26,60.562,59.26,59.6,514730,58.3265047549767,58.6188148186343,57.3585906369054,57.6876814370497,531793.048980077,0.0,1.0
2015-02-25,59.88,60.58,59.81,60.26,285741,57.9586973901096,58.6362372727596,57.8909434018447,58.3265047549767,295213.175079393,0.0,1.0
2015-02-26,60.51,61.15,59.506,60.0,318653,58.5684832844946,59.1879483200602,57.596697509951,58.0748470842782,329216.191861069,0.0,1.0
2015-02-27,60.54,61.05,60.304,60.44,324133,58.5975207080367,59.0911569082531,58.3690929761719,58.5007292962296,334877.851193945,0.0,1.0
2015-03-02,61.76,61.98,60.82,60.82,347325,59.7783759320837,59.9913170380594,58.8685366610967,58.8685366610967,358838.654706361,0.0,1.0
2015-03-03,61.26,61.99,61.08,61.76,389806,59.294418873048,60.0009961792401,59.1201943317952,59.7783759320837,402727.879180789,0.0,1.0
2015-03-04,60.77,61.3155,60.61,61.09,293479,58.8201409551931,59.348138106601,58.6652746963017,59.1298734729759,303207.686013296,0.0,1.0
2015-03-05,60.28,61.12,60.21,60.94,312733,58.3458630373382,59.1589108965181,58.2781090490732,58.9846863552652,323099.946742343,0.0,1.0
2015-03-06,58.89,60.24,58.8,59.62,349754,57.0004624132191,58.3071464726153,56.9133501425926,57.7070397194111,361348.174874162,0.0,1.0
2015-03-09,59.69,60.2,59.0,59.07,421903,57.7747937076761,58.2684299078925,57.1069329662069,57.1746869544719,435888.879109127,0.0,1.0
2015-03-10,58.4,59.21,58.38,59.07,265012,56.5261844953641,57.3101949310019,56.5068262130027,57.1746869544719,273797.018818231,0.0,1.0
2015-03-11,58.7,58.92,58.248,58.39,298452,56.8165587307855,57.0294998367612,56.3790615494173,56.5165053541834,308345.538542929,0.0,1.0
2015-03-12,59.13,59.93,58.88,58.91,259985,57.2327618015562,58.0070930960132,56.9907832720383,57.0198206955805,268603.37621488,0.0,1.0
2015-03-13,58.71,59.15,58.16,59.03,258751,56.8262378719662,57.2521200839176,56.293885107027,57.135970389749,267328.46971547,0.0,1.0
2015-03-16,58.69,59.29,58.57,58.89,469909,56.8068795896048,57.3876280604476,56.6907298954362,57.0004624132191,485486.254644529,0.0,1.0
2015-03-17,58.26,58.84,58.08,58.5,450046,56.3906765188341,56.9520667073155,56.2164519775813,56.6229759071712,464964.805861884,0.0,1.0
2015-03-18,58.4,59.07,57.19,58.15,609225,56.5261844953641,57.1746869544719,55.3550084124978,56.2842059658463,629420.512239207,0.0,1.0
2015-03-19,59.68,59.71,58.1,58.2,479469,57.7651145664954,57.7941519900375,56.2358102599427,56.3326016717499,495363.163991662,0.0,1.0
2015-03-20,59.42,59.88,59.12,59.73,550325,57.5134568957968,57.9586973901096,57.2230826603754,57.8135102723989,568568.005905933,0.0,1.0
2015-03-23,58.94,59.5,58.93,59.26,238582,57.0488581191226,57.5908900252425,57.0391789779419,57.3585906369054,246490.877181755,0.0,1.0
2015-03-24,57.93,58.87,57.87,58.83,269534,56.0712648598706,56.9811041308576,56.0131900127863,56.9423875661348,278468.920917366,0.0,1.0
2015-03-25,56.27,57.86,56.23,57.8,516265,54.4645274238722,56.0035108716056,54.4258108591494,55.9454360245213,533378.93348299,0.0,1.0
2015-03-26,57.86,58.36,55.5763,55.95,866092,56.0035108716056,56.4874679306413,53.7930854001662,54.1547949060894,894802.528271623,0.0,1.0
2015-03-27,58.7,58.86,57.934,58.05,465864,56.8165587307855,56.9714249896769,56.0751365163429,56.1874145540392,481307.164863238,0.0,1.0
2015-03-30,59.01,59.23,58.85,59.05,308395,57.1166121073876,57.3295532133633,56.9617458484962,57.1553286721105,318618.144153655,0.0,1.0
2015-03-31,59.22,59.41,58.4505,58.66,429511,57.3198740721826,57.5037777546161,56.5750641583267,56.7778421660626,443749.080606301,0.0,1.0
2015-04-01,58.78,59.37,58.03,59.06,520683,56.8939918602312,57.4650611898933,56.1680562716777,57.1650078132912,537943.388032742,0.0,1.0
2015-04-02,58.53,59.61,58.49,58.86,302443,56.6520133307134,57.6973605782304,56.6132967659905,56.9714249896769,312468.838250503,0.0,1.0
2015-04-06,59.3,59.69,58.08,58.08,326724,57.3973072016283,57.7747937076761,56.2164519775813,56.2164519775813,337554.741582901,0.0,1.0
2015-04-07,58.99,59.67,58.98,59.57,419626,57.0972538250262,57.7554354253147,57.0875746838455,57.6586440135075,433536.397667347,0.0,1.0
2015-04-08,60.0,60.2,58.81,59.17,643052,58.0748470842782,58.2684299078925,56.9230292837734,57.271478366279,664368.860825551,0.0,1.0
2015-04-09,60.24,60.25,59.52,59.99,353314,58.3071464726153,58.316825613796,57.610248307604,58.0651679430975,365026.187141505,0.0,1.0
2015-04-10,59.09,60.345,58.96,60.22,444745,57.1940452368333,58.4087774550128,57.068216401484,58.2877881902539,459488.080291889,0.0,1.0
2015-04-13,59.02,59.47,58.94,59.41,181986,57.1262912485683,57.5618526017004,57.0488581191226,57.5037777546161,188018.747327119,0.0,1.0
2015-04-14,58.68,59.08,58.45,58.9,234971,56.7972004484241,57.1843660956526,56.5745802012677,57.0101415543998,242760.174289234,0.0,1.0
2015-04-15,58.87,59.45,58.592,59.03,365249,56.9811041308576,57.542494319339,56.7120240060338,57.135970389749,377356.826582721,0.0,1.0
2015-04-16,58.32,58.94,58.16,58.62,257347,56.4487513659184,57.0488581191226,56.293885107027,56.7391256013398,265877.927798799,0.0,1.0
2015-04-17,57.35,58.2399,57.32,57.99,347636,55.5098746713892,56.3712214450609,55.4808372478471,56.1293397069549,359159.964204997,0.0,1.0
2015-04-20,57.81,58.31,57.5,57.52,309367,55.955115165702,56.4390722247377,55.6550617890999,55.6744200714614,319622.365480581,0.0,1.0
2015-04-21,58.34,58.71,57.89,58.26,362692,56.4681096482798,56.8262378719662,56.0325482951477,56.3906765188341,374715.063277217,0.0,1.0
2015-04-22,58.69,58.855,57.74,58.4,323122,56.8068795896048,56.9665854190866,55.8873611774371,56.5261844953641,333833.337036,0.0,1.0
2015-04-23,58.75,59.32,58.426,58.69,255233,56.8649544366891,57.4166654839897,56.551350262434,56.8068795896048,263693.849727686,0.0,1.0
2015-04-24,58.38,59.21,58.37,59.08,339579,56.5068262130027,57.3101949310019,56.497147071822,57.1843660956526,350835.878576351,0.0,1.0
2015-04-27,57.99,59.09,57.8508,58.57,250845,56.1293397069549,57.1940452368333,55.9946060617194,56.6907298954362,259160.389663333,0.0,1.0
2015-04-28,57.88,58.14,57.27,57.73,410345,56.022869153967,56.2745268246656,55.4324415419435,55.8776820362563,423947.737034425,0.0,1.0
2015-04-29,58.86,59.33,58.175,58.45,502938,56.9714249896769,57.4263446251704,56.3084038187981,56.5745802012677,519610.149919262,0.0,1.0
2015-04-30,58.05,59.25,57.5,58.71,371451,56.1874145540392,57.3489114957247,55.6550617890999,56.8262378719662,383764.419864197,0.0,1.0
2015-05-01,59.09,59.3,58.42,58.42,349943,57.1940452368333,57.3973072016283,56.5455427777255,56.5455427777255,361543.440132176,0.0,1.0
2015-05-04,59.23,59.53,58.89,59.12,613648,57.3295532133633,57.6199274487847,57.0004624132191,57.2230826603754,633990.132536526,0.0,1.0
2015-05-05,57.91,59.525,57.07,57.9,618174,56.0519065775092,57.6150878781943,55.2388587183293,56.0422274363285,638666.167233714,0.0,1.0
2015-05-06,58.4,58.81,57.67,58.23,637838,56.5261844953641,56.9230292837734,55.8196071891721,56.361639095292,658982.019263214,0.0,1.0
2015-05-07,58.17,58.91,58.07,58.4,553143,56.3035642482077,57.0198206955805,56.2067728364006,56.5261844953641,571479.421234407,0.0,1.0
2015-05-08,59.22,59.99,58.63,58.63,421097,57.3198740721826,58.0651679430975,56.7488047425205,56.7488047425205,435056.160601409,0.0,1.0
2015-05-11,58.67,59.41,58.57,59.01,340837,56.7875213072434,57.5037777546161,56.6907298954362,57.1166121073876,352135.580664081,0.0,1.0
2015-05-12,58.55,58.79,58.11,58.31,267863,56.6713716130748,56.9036710014119,56.2454894011234,56.4390722247377,276742.528080645,0.0,1.0
2015-05-13,58.32,58.95,58.2,58.6,373924,56.4487513659184,57.0585372603033,56.3326016717499,56.7197673189784,386319.398610584,0.0,1.0
2015-05-14,58.95,58.97,58.31,58.59,208889,57.0585372603033,57.0778955426648,56.4390722247377,56.7100881777977,215813.568683386,0.0,1.0
2015-05-15,59.41,59.664,59.12,59.18,221219,57.5037777546161,57.7496279406062,57.2230826603754,57.2811575074597,228552.302182355,0.0,1.0
2015-05-18,59.49,59.75,59.32,59.6,209786,57.5812108840618,57.8328685547604,57.4166654839897,57.6876814370497,216740.303796815,0.0,1.0
2015-05-19,59.33,59.76,59.2,59.73,197134,57.4263446251704,57.8425476959411,57.3005157898212,57.8135102723989,203668.896154563,0.0,1.0
2015-05-20,59.22,59.35,58.97,59.34,218369,57.3198740721826,57.4457029075319,57.0778955426648,57.4360237663511,225607.826069454,0.0,1.0
2015-05-21,58.94,59.43,58.86,59.06,154635,57.0488581191226,57.5231360369776,56.9714249896769,57.1650078132912,159761.074988895,0.0,1.0
2015-05-22,58.59,59.4,58.5,58.92,190263,56.7100881777977,57.4940986134354,56.6229759071712,57.0294998367612,196570.12584869,0.0,1.0
2015-05-26,57.81,59.49,57.71,58.52,311428,55.955115165702,57.5812108840618,55.8583237538949,56.6423341895327,321751.686627489,0.0,1.0
2015-05-27,58.31,58.51,57.69,58.04,220436,56.4390722247377,56.632655048352,55.8389654715335,56.1777354128584,227743.346113442,0.0,1.0
2015-05-28,58.25,58.442,57.74,58.1,424270,56.3809973776534,56.5668368883231,55.8873611774371,56.2358102599427,438334.344007105,0.0,1.0
2015-05-29,57.46,58.07,57.43,58.04,209112,55.6163452243771,56.2067728364006,55.5873078008349,56.1777354128584,216043.961024851,0.0,1.0
2015-06-01,57.43,58.0899,57.27,57.58,354654,55.5873078008349,56.2260343273502,55.4324415419435,55.7324949185456,366410.607489325,0.0,1.0
2015-06-02,57.45,57.78,57.18,57.18,215822,55.6066660831964,55.9260777421599,55.3453292713171,55.3453292713171,222976.394259083,0.0,1.0
2015-06-03,57.71,57.97,57.5,57.71,179615,55.8583237538949,56.1099814245934,55.6550617890999,55.8583237538949,185569.149831089,0.0,1.0
2015-06-04,56.96,57.87,56.83,57.43,277819,55.1323881653414,56.0131900127863,55.0065593299922,55.5873078008349,287028.564635043,0.0,1.0
2015-06-05,56.94,57.33,56.39,56.89,256516,55.11302988298,55.4905163890278,54.5806771180408,55.0646341770764,265019.380553248,0.0,1.0
2015-06-08,56.1,56.78,56.07,56.78,226532,54.2999820238001,54.9581636240886,54.270944600258,54.9581636240886,234041.425546509,0.0,1.0
2015-06-09,56.5,56.53,56.0,56.01,286405,54.6871476710286,54.7161850945708,54.203190611993,54.2128697531737,295899.186356223,0.0,1.0
2015-06-10,57.11,57.37,56.2656,56.6,417014,55.2775752830521,55.5292329537507,54.4602686017527,54.7839390828358,430837.811138612,0.0,1.0
2015-06-11,57.6,57.66,57.12,57.29,294609,55.7518532009071,55.8099280479913,55.2872544242328,55.451799824305,304375.144963323,0.0,1.0
2015-06-12,57.58,57.67,57.02,57.05,297542,55.7324949185456,55.8196071891721,55.1904630124257,55.2195004359679,307405.372485828,0.0,1.0
2015-06-15,56.98,57.53,56.7275,57.07,367903,55.1517464477029,55.6840992126421,54.9073481328899,55.2388587183293,380098.805391014,0.0,1.0
2015-06-16,56.51,56.96,56.47,56.96,211868,54.6968268122094,55.1323881653414,54.6581102474865,55.1323881653414,218891.321083501,0.0,1.0
2015-06-17,56.34,56.59,56.08,56.51,290503,54.5322814121372,54.7742599416551,54.2806237414387,54.6968268122094,300133.03306172,0.0,1.0
2015-06-18,57.47,57.98,56.67,56.78,395571,55.6260243655578,56.1196605657742,54.8516930711008,54.9581636240886,408683.986124954,0.0,1.0
2015-06-19,57.46,57.79,57.02,57.34,359629,55.6163452243771,55.9357568833406,55.1904630124257,55.5001955302085,371550.526317984,0.0,1.0
2015-06-22,57.8,58.09,57.52,57.92,312136,55.9454360245213,56.226131118762,55.6744200714614,56.0615857186899,322483.156482904,0.0,1.0
2015-06-23,58.16,58.17,57.32,57.8,291287,56.293885107027,56.3035642482077,55.4808372478471,55.9454360245213,300943.022280146,0.0,1.0
2015-06-24,57.51,58.36,57.49,58.1,300612,55.6647409302807,56.4874679306413,55.6453826479192,56.2358102599427,310577.141491653,0.0,1.0
2015-06-25,57.6,57.82,57.24,57.65,290335,55.7518532009071,55.9647943068828,55.4034041184014,55.8002489068106,299959.463943486,0.0,1.0
2015-06-26,57.98,58.25,57.52,57.71,484695,56.1196605657742,56.3809973776534,55.6744200714614,55.8583237538949,500762.403348159,0.0,1.0
2015-06-29,56.53,57.95,56.44,57.36,272644,54.7161850945708,56.090623142232,54.6290728239444,55.51955381257,281682.015903724,0.0,1.0
2015-06-30,56.69,57.49,56.38,57.05,273302,54.8710513534622,55.6453826479192,54.5709979768601,55.2195004359679,282361.828283474,0.0,1.0
2015-07-01,57.31,57.58,57.105,57.29,277899,55.4711581066664,55.7324949185456,55.2727357124618,55.451799824305,287111.216596107,0.0,1.0
2015-07-02,57.83,57.93,57.23,57.42,346304,55.9744734480635,56.0712648598706,55.3937249772207,55.5776286596542,357783.809053283,0.0,1.0
2015-07-06,57.77,57.92,57.17,57.28,354534,55.9163986009792,56.0615857186899,55.3356501301364,55.4421206831243,366286.629547729,0.0,1.0
2015-07-07,58.14,58.3,57.12,57.72,255815,56.2745268246656,56.429393083557,55.2872544242328,55.8680028950756,264295.142744426,0.0,1.0
2015-07-08,56.84,57.77,56.4,57.67,209649,55.0162384711729,55.9163986009792,54.5903562592215,55.8196071891721,216598.762313493,0.0,1.0
2015-07-09,56.88,58.1999,56.86,57.61,414898,55.0549550358957,56.332504880338,55.0355967535343,55.7615323420878,428651.666768473,0.0,1.0
2015-07-10,58.1,58.38,57.51,57.61,434530,56.2358102599427,56.5068262130027,55.6647409302807,55.7615323420878,448934.458013546,0.0,1.0
2015-07-13,58.89,59.18,58.53,58.66,316449,57.0004624132191,57.2811575074597,56.6520133307134,56.7778421660626,326939.13033376,0.0,1.0
2015-07-14,59.79,59.94,58.74,59.06,219193,57.8715851194832,58.0167722371939,56.8552752955084,57.1650078132912,226459.141268412,0.0,1.0
2015-07-15,59.25,59.86,59.03,59.55,131450,57.3489114957247,57.9393391077482,57.135970389749,57.6392857311461,135807.503523072,0.0,1.0
2015-07-16,59.14,59.72,58.99,59.64,262736,57.2424409427369,57.8038311312182,57.0972538250262,57.7263980017725,271445.570525964,0.0,1.0
2015-07-17,58.99,59.44,58.73,59.19,188651,57.0972538250262,57.5328151781583,56.8455961543276,57.2908366486404,194904.688833253,0.0,1.0
2015-07-20,58.87,59.31,58.84,59.1,190720,56.9811041308576,57.406986342809,56.9520667073155,57.203724378014,197042.275176268,0.0,1.0
2015-07-21,58.36,59.43,58.29,58.85,253179,56.4874679306413,57.5231360369776,56.4197139423763,56.9617458484962,261571.760627371,0.0,1.0
2015-07-22,58.63,58.99,57.9,58.31,138459,56.7488047425205,57.0972538250262,56.0422274363285,56.4390722247377,143048.848461781,0.0,1.0
2015-07-23,57.01,58.3,56.67,58.3,304884,55.180783871245,56.429393083557,54.8516930711008,56.429393083557,314990.756212464,0.0,1.0
2015-07-24,56.0,57.08,55.94,57.08,415453,54.203190611993,55.24853785951,54.1451157649087,55.24853785951,429225.064748353,0.0,1.0
2015-07-27,55.51,55.872,54.76,55.47,448068,53.728912694138,54.0792976048799,53.0029771055846,53.6901961294152,462921.23612458,0.0,1.0
2015-07-28,55.89,56.57,55.39,55.67,601860,54.0967200590051,54.7549016592936,53.6127629999695,53.8837789530295,621811.366073765,0.0,1.0
2015-07-29,57.13,57.37,55.99,56.11,314270,55.2969335654136,55.5292329537507,54.1935114708123,54.3096611649808,324687.897544282,0.0,1.0
2015-07-30,55.47,57.31,55.22,56.82,427664,53.6901961294152,55.4711581066664,53.4482175998974,54.9968801888115,441840.853455239,0.0,1.0
2015-07-31,55.83,56.08,55.525,55.78,344898,54.0386452119209,54.2806237414387,53.7434314059091,53.9902495060173,356331.200837585,0.0,1.0
2015-08-03,55.53,55.93,54.93,55.9,329368,53.7482709764995,54.135436623728,53.1675225056567,54.1063992001859,340286.388896061,0.0,1.0
2015-08-04,54.07,54.7,53.31,54.5,840202,52.3351163641154,52.9449022585003,51.5995016343812,52.751319434886,868054.287372327,0.0,1.0
2015-08-05,51.88,53.76,51.26,53.76,2236130,50.2153844455392,52.0350629875133,49.615277692335,52.0350629875133,2310256.62117191,0.0,1.0
2015-08-06,52.61,53.06,51.21,51.9,859531,50.9219617517313,51.3575231048634,49.5668819864314,50.2347427279006,888024.034314871,0.0,1.0
2015-08-07,52.29,53.0,52.01,52.46,520371,50.6122292339484,51.2994482577791,50.3412132808885,50.7767746340206,537621.045384593,0.0,1.0
2015-08-10,53.84,54.02,52.59,52.73,566303,52.112496116959,52.2867206582118,50.9026034693698,51.0381114458998,585075.668829414,0.0,1.0
2015-08-11,52.93,53.82,52.91,53.3,461527,51.2316942695141,52.0931378345975,51.2123359871527,51.5898224932005,476826.395424062,0.0,1.0
2015-08-12,52.81,53.01,51.7211,52.18,562649,51.1155445753455,51.3091273989598,50.0615828921777,50.5057586809606,581300.540507822,0.0,1.0
2015-08-13,53.13,53.415,52.45,52.61,330120,51.4252770931284,51.7011326167787,50.7670954928399,50.9219617517313,341063.317330062,0.0,1.0
2015-08-14,53.14,53.61,52.6038,53.02,323709,51.4349562343091,51.8898758698026,50.9159606841992,51.3188065401405,334439.795800306,0.0,1.0
2015-08-17,53.47,53.7,52.74,52.87,333131,51.7543678932726,51.976988140429,51.0477905870805,51.1736194224298,344174.130514603,0.0,1.0
2015-08-18,52.87,53.55,52.7,53.55,344972,51.1736194224298,51.8318010227183,51.0090740223577,51.8318010227183,356407.65390157,0.0,1.0
2015-08-19,53.06,53.4,52.31,52.31,381744,51.3575231048634,51.6866139050076,50.6315875163099,50.6315875163099,394398.627804577,0.0,1.0
2015-08-20,51.51,52.64,51.51,52.37,580965,49.8572562218528,50.9509991752734,49.8572562218528,50.6896623633941,600223.706993395,0.0,1.0
2015-08-21,51.19,51.71,50.75,50.99,744712,49.54752370407,50.0508390454671,49.1216414921186,49.3539408804558,769398.840347465,0.0,1.0
2015-08-24,49.5,51.2,47.43,48.37,727083,47.9117488445295,49.5572028452507,45.9081666201219,46.8180058911089,751185.447577528,0.0,1.0
2015-08-25,49.13,50.98,49.13,50.78,506865,47.5536206208431,49.344261739275,47.5536206208431,49.1506789156608,523667.328057985,0.0,1.0
2015-08-26,51.08,51.36,49.58,50.29,792091,49.4410531510822,49.7120691041421,47.9891819739752,48.6764009978058,818348.431138028,0.0,1.0
2015-08-27,51.91,52.765,51.0,51.43,503129,50.2444218690813,51.0719884400323,49.3636200216365,49.7798230924071,519807.481476302,0.0,1.0
2015-08-28,52.38,52.6,51.35,51.66,246638,50.6993415045749,50.9122826105506,49.7023899629614,50.0024433395635,254813.929660886,0.0,1.0
2015-08-31,51.23,52.13,51.15,51.91,514469,49.5862402687929,50.457362975057,49.5088071393472,50.2444218690813,531523.396957105,0.0,1.0
2015-09-01,50.12,50.48,49.89,50.14,488441,48.5118555977337,48.8603046802394,48.2892353505773,48.5312138800952,504632.581424975,0.0,1.0
2015-09-02,50.65,50.94,50.28,50.6,337216,49.0248500803115,49.3055451745522,48.6667218566251,48.976454374408,348394.546276427,0.0,1.0
2015-09-03,50.88,51.64,50.74,50.89,210090,49.2474703274679,49.9830850572021,49.1119623509379,49.2571494686486,217054.381248857,0.0,1.0
2015-09-04,50.21,50.75,50.01,50.21,335279,48.5989678683601,49.1216414921186,48.4053850447459,48.5989678683601,346393.335669169,0.0,1.0
2015-09-08,51.55,51.55,50.56,50.85,473009,49.8959727865757,49.8959727865757,48.9377378096851,49.2184329039258,488689.018135754,0.0,1.0
2015-09-09,51.3,52.38,51.17,51.83,374512,49.6539942570579,50.6993415045749,49.5281654217086,50.1669887396356,386926.890524403,0.0,1.0
2015-09-10,51.03,51.25,50.5,51.21,433134,49.3926574451786,49.6055985511543,48.8796629626008,49.5668819864314,447492.181292982,0.0,1.0
2015-09-11,51.73,51.77,50.39,50.5,285269,50.0701973278285,50.1089138925514,48.773192409613,48.8796629626008,294725.528509116,0.0,1.0
2015-09-14,51.71,52.12,51.39,51.75,352560,50.0508390454671,50.4476838338763,49.7411065276843,50.0895556101899,364247.192408478,0.0,1.0
2015-09-15,51.02,51.76,51.0,51.76,388126,49.3829783039979,50.0992347513707,49.3636200216365,50.0992347513707,400992.187998448,0.0,1.0
2015-09-16,51.6,51.74,50.97,50.97,316260,49.9443684924792,50.0798764690092,49.3345825980943,49.3345825980943,326743.865075747,0.0,1.0
2015-09-17,51.39,52.14,51.25,51.49,416081,49.7411065276843,50.4670421162378,49.6055985511543,49.8378979394914,429873.882642704,0.0,1.0
2015-09-18,49.58,50.84,49.12,50.59,1493245,47.9891819739752,49.2087537627451,47.5439414796624,48.9667752332272,1542745.34498524,0.0,1.0
2015-09-21,50.34,50.74,49.6,50.07,322641,48.7247967037094,49.1119623509379,48.0085402563366,48.4634598918302,333336.392120103,0.0,1.0
2015-09-22,48.84,49.91,48.69,49.45,509885,47.2729255266025,48.3085936329387,47.1277384088918,47.863353138626,526787.439588145,0.0,1.0
2015-09-23,48.72,49.21,48.67,48.78,423435,47.1567758324339,47.6310537502888,47.1083801265303,47.2148506795182,437471.664163501,0.0,1.0
2015-09-24,48.12,48.72,47.75,48.41,290653,46.5760273615911,47.1567758324339,46.2178991379047,46.8567224558318,300288.005488715,0.0,1.0
2015-09-25,48.29,49.115,47.92,48.63,424798,46.7405727616632,47.5391019090721,46.3824445379769,47.0696635618075,438879.846950127,0.0,1.0
2015-09-28,46.48,47.95,46.33,47.91,462411,44.9886482079542,46.411481961519,44.8434610902435,46.3727653967961,477739.699593818,0.0,1.0
2015-09-29,45.86,46.66,45.71,46.62,461502,44.38854145475,45.162872749207,44.2433543370393,45.1241561844842,476800.56668623,0.0,1.0
2015-09-30,47.1,47.25,46.25,46.3,409213,45.5887549611584,45.7339420788691,44.7660279607978,44.8144236667013,422778.211785371,0.0,1.0
2015-10-01,47.49,47.92,46.92,47.14,826339,45.9662414672062,46.3824445379769,45.4145304199056,45.6274715258812,853731.735669472,0.0,1.0
2015-10-02,48.72,48.76,46.6375,46.93,712611,47.1567758324339,47.1954923971567,45.1410946815504,45.4242095610863,736233.707821074,0.0,1.0
2015-10-05,50.02,50.17,48.85,48.85,462996,48.4150641859266,48.5602513036373,47.2826046677832,47.2826046677832,478344.092059098,0.0,1.0
2015-10-06,49.74,50.29,49.58,49.94,353829,48.1440482328666,48.6764009978058,47.9891819739752,48.3376310564809,365558.259140854,0.0,1.0
2015-10-07,50.85,50.95,49.85,49.91,337555,49.2184329039258,49.3152243157329,48.2505187858545,48.3085936329387,348744.783961435,0.0,1.0
2015-10-08,52.22,52.61,50.65,50.65,554816,50.5444752456835,50.9219617517313,49.0248500803115,49.0248500803115,573207.880370155,0.0,1.0
2015-10-09,52.12,52.79,51.91,51.98,361675,50.4476838338763,51.0961862929841,50.2444218690813,50.3121758573463,373664.350222193,0.0,1.0
2015-10-12,52.29,52.51,51.89,52.08,278170,50.6122292339484,50.8251703399241,50.2250635867199,50.4089672691535,287391.200114211,0.0,1.0
2015-10-13,50.87,52.45,50.64,51.67,403668,49.2377911862872,50.7670954928399,49.0151709391308,50.0121224807442,417049.397734131,0.0,1.0
2015-10-14,49.56,50.96,49.47,50.89,310288,47.9698236916138,49.3249034569136,47.8827114209874,49.2571494686486,320573.896182328,0.0,1.0
2015-10-15,50.08,50.14,48.52,49.86,353650,48.4731390330109,48.5312138800952,46.9631930088196,48.2601979270352,365373.325377973,0.0,1.0
2015-10-16,49.8,50.16,49.14,50.07,317012,48.2021230799509,48.5505721624566,47.5632997620238,48.4634598918302,327520.793509747,0.0,1.0
2015-10-19,49.84,49.98,49.44,49.52,214486,48.2408396446738,48.3763476212037,47.8536739974452,47.9311071268909,221596.106509317,0.0,1.0
2015-10-20,51.0,51.11,50.06,50.06,380312,49.3636200216365,49.4700905746243,48.4537807506494,48.4537807506494,392919.157701534,0.0,1.0
2015-10-21,50.55,51.29,50.368,51.03,361631,48.9280586685044,49.6443151158771,48.7518982990154,49.3926574451786,373618.891643607,0.0,1.0
2015-10-22,51.5,51.765,50.88,50.88,216183,49.8475770806721,50.104074321961,49.2474703274679,49.2474703274679,223349.361233384,0.0,1.0
2015-10-23,49.7,51.49,49.57,51.49,449645,48.1053316681438,49.8378979394914,47.9795028327945,49.8378979394914,464550.512907051,0.0,1.0
2015-10-26,50.17,50.35,49.35,49.63,240710,48.5602513036373,48.7344758448901,47.7665617268188,48.0375776798788,248689.419346054,0.0,1.0
2015-10-27,50.55,50.99,49.1,49.94,475755,48.9280586685044,49.3539408804558,47.524583197301,48.3376310564809,491526.046699272,0.0,1.0
2015-10-28,49.63,54.0,49.13,53.0,4058900,48.0375776798788,52.2673623758504,47.5536206208431,51.2994482577791,4193450.5595268,0.0,1.0
2015-10-29,50.3,50.33,48.41,49.32,1218309,48.6860801389866,48.7151175625287,46.8567224558318,47.7375243032767,1258695.35039704,0.0,1.0
2015-10-30,50.4,50.58,49.52,50.32,662613,48.7828715507937,48.9570960920465,47.9311071268909,48.705438421348,684578.298455181,0.0,1.0
2015-11-02,50.42,50.79,49.86,50.11,629678,48.8022298331551,49.1603580568415,48.2601979270352,48.502176456553,650551.519234699,0.0,1.0
2015-11-03,49.76,51.568,48.74,51.43,828776,48.1634065152281,49.913395240701,47.1761341147953,49.7798230924071,856249.521033379,0.0,1.0
2015-11-04,50.35,50.61,49.4,49.93,571323,48.7344758448901,48.9861335155887,47.8149574327224,48.3279519153002,590262.079386172,0.0,1.0
2015-11-05,52.15,52.26,50.17,50.17,739776,50.4767212574185,50.5831918104063,48.5602513036373,48.5602513036373,764299.214349824,0.0,1.0
2015-11-06,51.96,52.63,51.96,52.24,641542,50.2928175749849,50.9413200340927,50.2928175749849,50.5638335280449,662808.805060471,0.0,1.0
2015-11-09,51.28,52.8,50.34,51.62,385712,49.6346359746964,51.1058654341648,48.7247967037094,49.9637267748407,398498.165073346,0.0,1.0
2015-11-10,51.76,51.77,50.89,51.35,896454,50.0992347513707,50.1089138925514,49.2571494686486,49.7023899629614,926171.013794387,0.0,1.0
2015-11-11,51.02,52.225,50.9625,51.85,343551,49.3829783039979,50.5493148162738,49.3273232422088,50.1863470219971,354939.548443173,0.0,1.0
2015-11-12,50.57,51.15,50.38,50.73,232474,48.9474169508658,49.5088071393472,48.7635132684323,49.1022832097572,240180.399954528,0.0,1.0
2015-11-13,49.53,50.42,49.48,50.38,382707,47.9407862680717,48.8022298331551,47.8923905621681,48.7635132684323,395393.550785884,0.0,1.0
2015-11-16,51.22,52.88,50.25,50.81,2622344,49.5765611276122,51.1832985636105,48.637684433083,49.1797163392029,2709273.42730093,0.0,1.0
2015-11-17,49.72,51.34,49.41,51.34,1055867,48.1246899505052,49.6927108217807,47.8246365739031,49.6927108217807,1090868.47715782,0.0,1.0
2015-11-18,49.7,50.66,49.48,49.7,1485391,48.1053316681438,49.0345292214922,47.8923905621681,48.1053316681438,1534630.9887078,0.0,1.0
2015-11-19,49.37,49.81,48.655,49.77,910448,47.7859200091802,48.2118022211316,47.0938614147593,48.1730856564088,940628.908083486,0.0,1.0
2015-11-20,49.51,50.72,49.47,50.12,1058216,47.9214279857102,49.0926040685765,47.8827114209874,48.5118555977337,1093295.34536456,0.0,1.0
2015-11-23,50.31,51.23,49.41,49.41,998006,48.6957592801673,49.5862402687929,47.8246365739031,47.8246365739031,1031089.41316886,0.0,1.0
2015-11-24,49.52,50.08,48.83,49.51,904313,47.9311071268909,48.4731390330109,47.2632463854217,47.9214279857102,934290.535819401,0.0,1.0
2015-11-25,49.57,49.86,49.27,49.7,577456,47.9795028327945,48.2601979270352,47.6891285973731,48.1053316681438,596598.385351231,0.0,1.0
2015-11-27,49.55,49.79,49.21,49.62,219889,47.9601445504331,48.1924439387702,47.6310537502888,48.0278985386981,227178.213329668,0.0,1.0
2015-11-30,49.29,49.76,49.1101,49.69,358144,47.7084868797345,48.1634065152281,47.5343591298935,48.0956525269631,370016.299290736,0.0,1.0
2015-12-01,50.3,50.58,49.64,49.7,518352,48.6860801389866,48.9570960920465,48.0472568210595,48.1053316681438,535535.116517243,0.0,1.0
2015-12-02,49.46,50.46,49.2,50.34,576647,47.8730322798067,48.840946397878,47.6213746091081,48.7247967037094,595762.567394972,0.0,1.0
2015-12-03,48.65,50.0,48.38,49.76,789964,47.0890218441689,48.3957059035652,46.8276850322897,48.1634065152281,816150.922123243,0.0,1.0
2015-12-04,49.46,49.5,48.62,48.78,328840,47.8730322798067,47.9117488445295,47.0599844206268,47.2148506795182,339740.88595304,0.0,1.0
2015-12-07,48.83,49.35,48.59,49.35,485841,47.2632463854217,47.7665617268188,47.0309469970846,47.7665617268188,501946.3926904,0.0,1.0
2015-12-08,48.63,49.22,48.13,48.5,488177,47.0696635618075,47.6407328914695,46.5857065027718,46.9438347264582,504359.829953464,0.0,1.0
2015-12-09,48.04,48.95,47.41,48.06,752834,46.4985942321454,47.3793960795903,45.8888083377605,46.5179525145068,777790.080694475,0.0,1.0
2015-12-10,48.9,49.05,48.04,48.24,477222,47.3310003736867,47.4761874913974,46.4985942321454,46.6921770557597,493041.677035281,0.0,1.0
2015-12-11,48.03,48.66,47.83,48.19,359821,46.4889150909647,47.0987009853496,46.2953322673504,46.6437813498561,371748.891024537,0.0,1.0
2015-12-14,47.53,48.55,47.4,48.13,542757,46.004958031929,46.9922304323618,45.8791291965798,46.5857065027718,560749.130389291,0.0,1.0
2015-12-15,47.11,47.82,46.915,47.15,1110065,45.5984341023391,46.2856531261697,45.4096908493152,45.637150667062,1146863.11447957,0.0,1.0
2015-12-16,48.64,49.54,47.2,47.4,1046883,47.0793427029882,47.9504654092524,45.6855463729655,45.8791291965798,1081586.66193035,0.0,1.0
2015-12-17,48.32,48.88,48.06,48.41,825028,46.7696101852054,47.3116420913253,46.5179525145068,46.8567224558318,852377.276657537,0.0,1.0
2015-12-18,48.16,48.63,47.71,48.28,991282,46.614743926314,47.0696635618075,46.1791825731819,46.7308936204825,1024142.51584145,0.0,1.0
2015-12-21,47.64,48.54,47.29,48.3,447476,46.1114285849169,46.9825512911811,45.7726586435919,46.7502519028439,462309.611612707,0.0,1.0
2015-12-22,47.94,48.36,47.54,47.7,463791,46.4018028203383,46.8083267499282,46.0146371731098,46.1695034320012,479165.44592217,0.0,1.0
2015-12-23,49.36,49.41,47.76,48.3,343555,47.7762408679995,47.8246365739031,46.2275782790854,46.7502519028439,354943.681041226,0.0,1.0
2015-12-24,48.2,49.265,48.19,49.12,207397,46.6534604910368,47.6842890267828,46.6437813498561,47.5439414796624,214272.109609545,0.0,1.0
2015-12-28,48.15,48.38,47.525,48.06,220830,46.6050647851333,46.8276850322897,46.0001184613387,46.5179525145068,228150.407021682,0.0,1.0
2015-12-29,48.64,48.68,48.09,48.43,180088,47.0793427029882,47.118059267711,46.546989938049,46.8760807381932,186057.829550879,0.0,1.0
2015-12-30,47.99,48.725,47.96,48.55,232595,46.4501985262418,47.1616154030243,46.4211611026997,46.9922304323618,240305.411045638,0.0,1.0
2015-12-31,47.02,48.05,46.98,47.86,414354,45.5113218317127,46.5082733733261,45.4726052669898,46.3243696908926,428089.633433238,0.0,1.0
2016-01-04,45.1,46.13,45.08,46.1,885271,43.6529267250158,44.6498782666292,43.6335684426544,44.6208408430871,914617.302787172,0.0,1.0
2016-01-05,45.7,45.72,45.02,45.34,522204,44.2336751958586,44.25303347822,43.5754935955701,43.8852261133529,539514.808442468,0.0,1.0
2016-01-06,42.86,44.62,42.78,43.77,2048681,41.4847991005361,43.1883279483416,41.4073659710904,42.365600947981,2116593.77805364,0.0,1.0
2016-01-07,42.63,42.84,42.1,42.32,821239,41.2621788533797,41.4654408181746,40.7491843708019,40.9621254767776,848462.67315165,0.0,1.0
2016-01-08,41.26,43.08,41.23,42.96,610580,39.936136511622,41.6977402065117,39.9070990880798,41.5815905123432,630820.429829726,0.0,1.0
2016-01-11,41.22,41.75,40.71,41.38,847129,39.8974199468991,40.4104144294769,39.4037837466828,40.0522862057905,875210.914050946,0.0,1.0
2016-01-12,41.31,41.81,40.66,41.69,637449,39.9845322175255,40.4684892765612,39.3553880407792,40.3523395823926,658580.124102541,0.0,1.0
2016-01-13,39.89,41.69,39.2,41.31,1054311,38.6100941698643,40.3523395823926,37.9422334283951,39.9845322175255,1089260.89651513,0.0,1.0
2016-01-14,38.67,39.38,37.69,39.1,1393287,37.4292389458173,38.1164579696479,36.4806831101074,37.845442016588,1439473.78593496,0.0,1.0
2016-01-15,36.99,37.15,35.61,36.68,1838900,35.8031432274575,35.9580094863489,34.4674217445191,35.5030898508554,1899858.6400044,0.0,1.0
2016-01-19,35.77,37.79,34.9,37.26,1224840,34.6222880034105,36.5774745219146,33.7802027206885,36.0644800393368,1265442.84986839,0.0,1.0
2016-01-20,37.09,37.18,34.06,35.18,1161641,35.8999346392646,35.9870469098911,32.9671548615086,34.0512186737485,1200148.83377745,0.0,1.0
2016-01-21,38.87,39.29,37.04,37.09,1372226,37.6228217694316,38.0293456990215,35.8515389333611,35.8999346392646,1417714.62403538,0.0,1.0
2016-01-22,38.66,39.84,38.031,39.34,1029122,37.4195598046366,38.5616984639607,36.8107418243697,38.0777414049251,1063236.89342466,0.0,1.0
2016-01-25,37.13,38.58,37.0,38.45,635828,35.9386512039875,37.3421266751909,35.8128223686382,37.2162978398416,656905.388741484,0.0,1.0
2016-01-26,38.13,38.55,37.08,37.18,759563,36.9065653220588,37.3130892516487,35.8902554980839,35.9870469098911,784742.143769459,0.0,1.0
2016-01-27,37.87,38.6,37.61,38.0,843415,36.6549076513603,37.3614849575523,36.4032499806617,36.7807364867095,871373.796758554,0.0,1.0
2016-01-28,37.53,38.37,37.25,38.16,770874,36.325816851216,37.1388647103959,36.054800898156,36.9356027456009,796428.097914378,0.0,1.0
2016-01-29,38.68,38.9,37.22,37.5,887980,37.438918086998,37.6518591929737,36.0257634746139,36.2967794276739,917416.104818698,0.0,1.0
2016-02-01,38.25,38.59,37.53,38.31,824054,37.0227150162274,37.3518058163716,36.325816851216,37.0807898633116,851370.989031584,0.0,1.0
2016-02-02,37.44,37.81,37.25,37.7,932116,36.2387045805896,36.596832804276,36.054800898156,36.4903622512881,963015.191737635,0.0,1.0
2016-02-03,38.47,38.72,37.0,38.5,781702,37.235656122203,37.4776346517209,35.8128223686382,37.2646935457452,807615.040844373,0.0,1.0
2016-02-04,40.48,40.55,38.16,38.27,1126447,39.1811634995264,39.2489174877913,36.9356027456009,37.0420732985888,1163788.16980642,0.0,1.0
2016-02-05,39.63,40.49,39.2,40.4,779056,38.3584364991658,39.1908426407071,37.9422334283951,39.1037303700807,804881.327232184,0.0,1.0
2016-02-08,39.33,39.67,38.68,39.07,598180,38.0680622637444,38.3971530638886,37.438918086998,37.8164045930458,618009.375864826,0.0,1.0
2016-02-09,39.45,40.58,38.8,38.8,660247,38.1842119579129,39.2779549113335,37.5550677811666,37.5550677811666,682133.866706717,0.0,1.0
2016-02-10,39.36,40.46,39.24,39.76,715773,38.0970996872865,39.1618052171649,37.9809499931179,38.484265334515,739500.526582123,0.0,1.0
2016-02-11,38.36,39.235,37.66,39.21,891251,37.1291855692152,37.9761104225276,36.4516456865653,37.9519125695758,920795.536876696,0.0,1.0
2016-02-12,39.61,39.8,38.37,38.79,488101,38.3390782168043,38.5229818992379,37.1388647103959,37.5453886399859,504281.310590454,0.0,1.0
2016-02-16,41.13,41.487,40.23,40.23,1236307,39.8103076762727,40.1558530164242,38.9391849700085,38.9391849700085,1277289.97533738,0.0,1.0
2016-02-17,42.22,42.5,41.51,41.66,1013079,40.8653340649704,41.1363500180304,40.1781150411398,40.3233021588505,1046662.07578281,0.0,1.0
2016-02-18,43.45,44.62,40.53,42.9,1405017,42.0558684301981,43.1883279483416,39.2295592054299,41.5235156652589,1451592.62972595,0.0,1.0
2016-02-19,45.58,45.65,42.7501,43.39,1516550,44.11752550169,44.185279489955,41.37842533896,41.9977935831139,1566822.89439266,0.0,1.0
2016-02-22,46.67,46.72,45.7,45.7,1192038,45.1725518903877,45.2209475962913,44.2336751958586,44.2336751958586,1231553.47953318,0.0,1.0
2016-02-23,47.12,47.3,46.24,46.91,1179492,45.6081132435198,45.7823377847726,44.7563488196171,45.4048512787248,1218591.58573934,0.0,1.0
2016-02-24,46.09,46.865,44.76,46.62,965422,44.6111617019064,45.3612951434116,43.3238359248715,45.1241561844842,997425.26942755,0.0,1.0
2016-02-25,45.62,46.7,45.01,46.36,670420,44.1562420664129,45.2015893139299,43.5658144543894,44.8724985137856,692644.096705501,0.0,1.0
2016-02-26,46.12,46.53,45.52,46.31,620497,44.6401991254485,45.0370439138577,44.0594506546057,44.8241028078821,641066.173553106,0.0,1.0
2016-02-29,46.15,46.59,45.97,46.11,501852,44.6692365489906,45.095118760942,44.4950120077378,44.6305199842678,518488.14954782,0.0,1.0
2016-03-01,46.86,47.05,46.01,46.57,644510,45.3564555728213,45.5403592552548,44.5337285724607,45.0757604785806,665875.19281594,0.0,1.0
2016-03-02,47.32,47.35,46.42,46.95,548845,45.8016960671341,45.8307334906762,44.9305733608699,45.4435678434477,567038.94462625,0.0,1.0
2016-03-03,47.84,47.9,47.1901,47.27,485624,46.3050114085312,46.3630862556154,45.6759640231966,45.7533003612305,501722.199246013,0.0,1.0
2016-03-04,48.16,48.48,47.6101,47.9,559204,46.614743926314,46.9244764440968,46.0824879527866,46.3630862556154,577741.340434508,0.0,1.0
2016-03-07,48.76,49.07,47.715,48.09,507635,47.1954923971567,47.4955457737589,46.1840221437722,46.546989938049,524462.853183225,0.0,1.0
2016-03-08,46.97,48.51,46.94,48.46,567014,45.4629261258091,46.9535138676389,45.433888702267,46.9051181617354,585810.238133369,0.0,1.0
2016-03-09,46.88,47.39,46.59,47.22,417706,45.3758138551827,45.8694500553991,45.095118760942,45.7049046553269,431552.750601814,0.0,1.0
2016-03-10,46.26,47.46,45.54,47.37,573848,44.7757071019785,45.9372040436641,44.0788089369671,45.8500917730376,592870.78190725,0.0,1.0
2016-03-11,47.23,47.4,46.08,46.63,408345,45.7145837965077,45.8791291965798,44.6014825607257,45.1338353256649,421881.438007827,0.0,1.0
2016-03-14,48.27,48.94,47.75,47.75,614006,46.7212144793018,47.3697169384096,46.2178991379047,46.2178991379047,634360.000062287,0.0,1.0
2016-03-15,47.68,48.23,47.34,48.0,310687,46.1501451496397,46.682497914579,45.8210543494955,46.4598776674226,320986.122838135,0.0,1.0
2016-03-16,47.39,47.96,47.33,47.47,550262,45.8694500553991,46.4211611026997,45.8113752083148,45.9468831848448,568502.917486594,0.0,1.0
2016-03-17,46.87,47.08,45.96,46.71,565966,45.366134714002,45.569396678797,44.4853328665571,45.2112684551106,584727.497443432,0.0,1.0
2016-03-18,47.41,48.28,47.13,47.22,879261,45.8888083377605,46.7308936204825,45.6177923847005,45.7049046553269,908408.074212249,0.0,1.0
2016-03-21,49.82,49.82,47.92,48.32,1809072,48.2214813623123,48.2214813623123,46.3824445379769,46.7696101852054,1869041.85632173,0.0,1.0
2016-03-22,48.8,49.4,48.31,49.12,633852,47.2342089618796,47.8149574327224,46.7599310440247,47.5439414796624,654863.885303206,0.0,1.0
2016-03-23,47.36,48.68,47.25,48.68,485469,45.8404126318569,47.118059267711,45.7339420788691,47.118059267711,501562.061071453,0.0,1.0
2016-03-24,47.26,47.43,46.75,47.26,650764,45.7436212200498,45.9081666201219,45.2499850198334,45.7436212200498,672336.509872108,0.0,1.0
2016-03-28,47.28,48.02,47.17,47.47,384008,45.7629795024112,46.479235949784,45.6565089494234,45.9468831848448,396737.678302685,0.0,1.0
2016-03-29,47.92,48.205,46.875,47.21,316093,46.3824445379769,46.6583000616272,45.3709742845923,45.6952255141462,326571.329107025,0.0,1.0
2016-03-30,48.95,48.95,48.215,48.35,422487,47.3793960795903,47.3793960795903,46.6679792028079,46.7986476087475,436492.238424894,0.0,1.0
2016-03-31,49.49,49.81,48.68,48.78,627737,47.9020697033488,48.2118022211316,47.118059267711,47.2148506795182,648546.176029387,0.0,1.0
2016-04-01,48.46,48.81,47.94,48.66,421360,46.9051181617354,47.2438881030603,46.4018028203383,47.0987009853496,435327.878923406,0.0,1.0
2016-04-04,48.24,48.74,48.03,48.56,391523,46.6921770557597,47.1761341147953,46.4889150909647,47.0019095735425,404501.796895122,0.0,1.0
2016-04-05,47.35,48.225,47.282,48.0,485501,45.8307334906762,46.6776583439886,45.7649153306474,46.4598776674226,501595.121855878,0.0,1.0
2016-04-06,47.22,47.795,47.09,47.47,506941,45.7049046553269,46.2614552732179,45.5790758199777,45.9468831848448,523745.847420996,0.0,1.0
2016-04-07,46.33,47.46,45.93,47.12,469497,44.8434610902435,45.9372040436641,44.456295443015,45.6081132435198,485060.59704505,0.0,1.0
2016-04-08,46.88,47.41,46.32,46.68,238182,45.3758138551827,45.8888083377605,44.8337819490628,45.1822310315684,246077.617376435,0.0,1.0
2016-04-11,47.62,48.26,46.77,47.03,424230,46.0920703025555,46.7115353381211,45.2693433021949,45.5210009728934,438293.018026572,0.0,1.0
2016-04-12,47.74,48.29,47.67,47.68,223423,46.208219996724,46.7405727616632,46.140466008459,46.1501451496397,230829.363709665,0.0,1.0
2016-04-13,48.66,48.87,47.725,47.96,231047,47.0987009853496,47.3019629501446,46.193701284953,46.4211611026997,238706.095599051,0.0,1.0
2016-04-14,48.62,49.01,48.44,48.73,227554,47.0599844206268,47.4374709266746,46.8857598793739,47.1664549736146,235097.3043491,0.0,1.0
2016-04-15,48.09,48.65,48.04,48.51,186202,46.546989938049,47.0890218441689,46.4985942321454,46.9535138676389,192374.505675185,0.0,1.0
2016-04-18,47.29,48.03,46.82,48.03,643118,45.7726586435919,46.4889150909647,45.3177390080984,46.4889150909647,664437.048693429,0.0,1.0
2016-04-19,47.69,48.17,47.18,47.45,528443,46.1598242908205,46.6244230674947,45.6661880906041,45.9275249024833,545960.628255936,0.0,1.0
2016-04-20,47.16,47.8,46.93,47.7,543666,45.6468298082427,46.2662948438083,45.4242095610863,46.1695034320012,561688.263296878,0.0,1.0
2016-04-21,46.92,47.8,46.82,47.03,459685,45.4145304199056,46.2662948438083,45.3177390080984,45.5210009728934,474923.334020566,0.0,1.0
2016-04-22,46.5,47.26,45.49,46.81,736753,45.0080064903156,45.7436212200498,44.0304132310636,45.3080598669177,761176.003371123,0.0,1.0
2016-04-25,46.68,47.05,46.32,46.63,286636,45.1822310315684,45.5403592552548,44.8337819490628,45.1338353256649,296137.843893795,0.0,1.0
2016-04-26,46.84,46.955,45.93,46.45,478395,45.3370972904599,45.448407414038,44.456295443015,44.959610784412,494253.561414379,0.0,1.0
2016-04-27,47.75,47.93,46.4,46.67,566557,46.2178991379047,46.3921236791576,44.9112150785085,45.1725518903877,585338.088805792,0.0,1.0
2016-04-28,47.93,48.8899,47.28,47.48,833606,46.3921236791576,47.3212244410942,45.7629795024112,45.9565623260255,861239.633182611,0.0,1.0
2016-04-29,47.88,48.38,47.32,47.92,467132,46.343727973254,46.8276850322897,45.8016960671341,46.3824445379769,482617.1984461,0.0,1.0
2016-05-02,48.76,48.85,47.83,47.92,740889,47.1954923971567,47.2826046677832,46.2953322673504,46.3824445379769,765449.109758126,0.0,1.0
2016-05-03,49.71,50.095,47.31,47.78,951075,48.1150108093245,48.4876577447819,45.7920169259534,46.2469365614469,982602.673360259,0.0,1.0
2016-05-04,49.93,50.725,48.08,49.79,1732620,48.3279519153002,49.0974436391669,46.5373107968683,48.1924439387702,1790055.50973104,0.0,1.0
2016-05-05,48.94,50.32,48.87,50.11,666556,47.3697169384096,48.705438421348,47.3019629501446,48.502176456553,688652.006986116,0.0,1.0
2016-05-06,48.75,49.45,48.56,48.66,468359,47.185813255976,47.863353138626,47.0019095735425,47.0987009853496,483884.872898917,0.0,1.0
2016-05-09,48.98,49.1,48.16,48.94,467947,47.4084335031324,47.524583197301,46.614743926314,47.3697169384096,483459.215299438,0.0,1.0
2016-05-10,50.56,50.94,49.25,49.47,773802,48.9377378096851,49.3055451745522,47.6697703150117,47.8827114209874,799453.159689315,0.0,1.0
2016-05-11,49.48,50.46,49.47,50.35,442321,47.8923905621681,48.840946397878,47.8827114209874,48.7344758448901,456983.725871654,0.0,1.0
2016-05-12,48.71,49.8299,48.16,49.56,529173,47.1470966912532,48.2310637120812,46.614743926314,47.9698236916138,546714.827400645,0.0,1.0
2016-05-13,47.81,48.77,47.75,48.45,417154,46.275973984989,47.2051715383375,46.2178991379047,46.8954390205546,430982.452070473,0.0,1.0
2016-05-16,47.9,48.18,47.72,47.79,282684,46.3630862556154,46.6341022086754,46.1888617143626,46.2566157026276,292054.83701724,0.0,1.0
2016-05-17,47.54,48.88,47.26,47.82,633218,46.0146371731098,47.3116420913253,45.7436212200498,46.2856531261697,654208.868511774,0.0,1.0
2016-05-18,46.88,48.01,46.55,47.22,604475,45.3758138551827,46.4695568086033,45.0564021962192,45.7049046553269,624513.05205104,0.0,1.0
2016-05-19,45.51,46.25,44.3,45.95,1336600,44.049771513425,44.7660279607978,42.8785954305587,44.4756537253764,1380907.63947462,0.0,1.0
2016-05-20,45.66,46.13,45.38,45.55,451135,44.1949586311357,44.6498782666292,43.9239426780757,44.0884880781479,466089.905681866,0.0,1.0
2016-05-23,45.34,45.815,45.17,45.59,454324,43.8852261133529,44.3449853194368,43.7206807132808,44.1272046428707,469384.619479774,0.0,1.0
2016-05-24,45.48,46.02,45.42,45.64,291920,44.0207340898829,44.5434077136414,43.9626592427986,44.1756003487743,301597.005922064,0.0,1.0
2016-05-25,46.51,46.53,45.43,45.53,412740,45.0176856314963,45.0370439138577,43.9723383839793,44.0691297957864,426422.130118774,0.0,1.0
2016-05-26,45.84,46.52,45.72,46.52,280415,44.3691831723885,45.027364772677,44.25303347822,45.027364772677,289710.620771566,0.0,1.0
2016-05-27,46.38,46.64,45.9,45.9,180516,44.8918567961471,45.1435144668456,44.4272580194728,44.4272580194728,186500.017542571,0.0,1.0
2016-05-31,45.91,46.47,45.78,46.15,381511,44.4369371606535,44.9789690667735,44.3111083253043,44.6692365489906,394157.903967979,0.0,1.0
2016-06-01,47.19,47.22,45.47,45.81,426468,45.6758672317848,45.7049046553269,44.0110549487022,44.3401457488464,440605.206637335,0.0,1.0
2016-06-02,48.03,48.09,46.76,47.08,800519,46.4889150909647,46.546989938049,45.2596641610141,45.569396678797,827055.815236108,0.0,1.0
2016-06-03,47.57,47.87,47.28,47.82,204649,46.0436745966519,46.3340488320733,45.7629795024112,46.2856531261697,211433.014747001,0.0,1.0
2016-06-06,48.4,48.44,47.52,47.65,270215,46.8470433146511,46.8857598793739,45.9952788907483,46.1211077260976,279172.495735922,0.0,1.0
2016-06-07,48.62,49.0,48.29,48.51,275864,47.0599844206268,47.4277917854939,46.7405727616632,46.9535138676389,285008.757336545,0.0,1.0
2016-06-08,48.15,48.73,48.01,48.63,309897,46.6050647851333,47.1664549736146,46.4695568086033,47.0696635618075,320169.934722628,0.0,1.0
2016-06-09,48.14,48.35,47.57,47.98,203815,46.5953856439525,46.7986476087475,46.0436745966519,46.4405193850611,210571.36805291,0.0,1.0
2016-06-10,47.5,47.9997,47.1,47.72,246810,45.9759206083869,46.4595872931871,45.5887549611584,46.1888617143626,254991.631377174,0.0,1.0
2016-06-13,46.77,47.65,46.77,47.21,205276,45.2693433021949,46.1211077260976,45.2693433021949,45.6952255141462,212080.799491839,0.0,1.0
2016-06-14,46.46,46.65,45.72,46.02,499138,44.9692899255928,45.1531936080263,44.25303347822,44.5434077136414,515684.181768727,0.0,1.0
2016-06-15,47.63,48.07,46.42,46.42,496598,46.1017494437362,46.5276316556875,44.9305733608699,44.9305733608699,513059.98200495,0.0,1.0
2016-06-16,47.65,47.69,46.53,47.41,305900,46.1211077260976,46.1598242908205,45.0370439138577,45.8888083377605,316040.436117975,0.0,1.0
2016-06-17,48.8,49.2,47.65,47.65,666885,47.2342089618796,47.6213746091081,46.1211077260976,46.1211077260976,688991.913175992,0.0,1.0
2016-06-20,49.53,50.09,49.44,49.53,320200,47.9407862680717,48.4828181741916,47.8536739974452,47.9407862680717,330814.474158142,0.0,1.0
2016-06-21,50.28,50.38,49.49,49.7,553950,48.6667218566251,48.7635132684323,47.9020697033488,48.1053316681438,572313.172891639,0.0,1.0
2016-06-22,49.72,50.72,49.56,50.27,342194,48.1246899505052,49.0926040685765,47.9698236916138,48.6570427154444,353537.564553627,0.0,1.0
2016-06-23,50.51,50.64,49.895,50.22,374536,48.8893421037815,49.0151709391308,48.2940749211677,48.6086470095409,386951.686112723,0.0,1.0
2016-06-24,47.33,49.13,47.27,48.27,979530,45.8113752083148,47.5536206208431,45.7533003612305,46.7212144793018,1012000.94276116,0.0,1.0
2016-06-27,45.5,47.085,45.12,46.85,500826,44.0400923722443,45.5742362493873,43.6722850073772,45.3467764316406,517428.138147176,0.0,1.0
2016-06-28,46.43,47.0,45.87,46.42,314309,44.9402525020506,45.4919635493513,44.3982205959307,44.9305733608699,324728.190375301,0.0,1.0
2016-06-29,48.29,48.67,46.85,46.99,290575,46.7405727616632,47.1083801265303,45.3467764316406,45.4822844081705,300207.419826678,0.0,1.0
2016-06-30,49.14,49.18,47.835,48.43,498087,47.5632997620238,47.6020163267467,46.3001718379408,46.8760807381932,514598.341630252,0.0,1.0
2016-07-01,49.79,50.05,48.88,49.16,218749,48.1924439387702,48.4441016094687,47.3116420913253,47.5826580443853,226000.422884508,0.0,1.0
2016-07-05,48.85,49.79,48.48,49.39,241200,47.2826046677832,48.1924439387702,46.9244764440968,47.8052782915417,249195.66260757,0.0,1.0
2016-07-06,48.89,49.08,47.85,48.52,229633,47.321321232506,47.5052249149396,46.3146905497119,46.9631930088196,237245.222187248,0.0,1.0
2016-07-07,48.91,49.51,48.61,48.77,172665,47.3406795148674,47.9214279857102,47.0503052794461,47.2051715383375,178388.760713665,0.0,1.0
2016-07-08,49.8,50.28,49.32,49.41,408792,48.2021230799509,48.6667218566251,47.7375243032767,47.8246365739031,422343.255840272,0.0,1.0
2016-07-11,50.72,50.86,49.9,50.0,370566,49.0926040685765,49.2281120451065,48.298914491758,48.3957059035652,382850.082544928,0.0,1.0
2016-07-12,51.62,51.9,51.07,51.07,344594,49.9637267748407,50.2347427279006,49.4313740099015,49.4313740099015,356017.123385543,0.0,1.0
2016-07-13,51.16,51.7,50.78,51.7,381790,49.5184862805279,50.0411599042864,49.1506789156608,50.0411599042864,394446.152682189,0.0,1.0
2016-07-14,50.71,51.78,50.68,51.46,350220,49.0829249273958,50.1185930337321,49.0538875038537,49.8088605159493,361829.622547359,0.0,1.0
2016-07-15,50.88,51.05,50.15,50.73,368881,49.2474703274679,49.41201572754,48.5408930212759,49.1022832097572,381109.225615021,0.0,1.0
2016-07-18,51.27,51.62,50.8,50.89,244253,49.6249568335157,49.9637267748407,49.1700371980222,49.2571494686486,252349.86807167,0.0,1.0
2016-07-19,50.61,51.02,49.78,49.78,607442,48.9861335155887,49.3829783039979,48.1827647975895,48.1827647975895,627578.406656995,0.0,1.0
2016-07-20,50.44,51.0,49.41,49.41,317741,48.8215881155165,49.3636200216365,47.8246365739031,47.8246365739031,328273.959504942,0.0,1.0
2016-07-21,50.59,50.97,50.09,50.39,448111,48.9667752332272,49.3345825980943,48.4828181741916,48.773192409613,462965.661553652,0.0,1.0
2016-07-22,51.38,51.6,50.62,50.62,219141,49.7314273865036,49.9443684924792,48.9958126567694,48.9958126567694,226405.417493721,0.0,1.0
2016-07-25,51.49,51.88,51.35,51.35,238224,49.8378979394914,50.2153844455392,49.7023899629614,49.7023899629614,246121.009655994,0.0,1.0
2016-07-26,51.92,52.08,51.57,51.59,286092,50.2541010102621,50.4089672691535,49.9153310689371,49.9346893512985,295575.810558561,0.0,1.0
2016-07-27,50.37,51.63,50.19,51.56,554892,48.7538341272515,49.9734059160214,48.5796095859987,49.9056519277564,573286.399733166,0.0,1.0
2016-07-28,50.32,50.67,49.83,50.22,464903,48.705438421348,49.0442083626729,48.231160503493,48.6086470095409,480314.308180958,0.0,1.0
2016-07-29,50.44,50.53,49.85,50.2,365696,48.8215881155165,48.908700386143,48.2505187858545,48.5892887271794,377818.644415166,0.0,1.0
2016-08-01,50.93,51.16,50.0501,50.39,568041,49.2958660333715,49.5184862805279,48.4441984008805,48.773192409613,586871.282683526,0.0,1.0
2016-08-02,50.27,52.6,49.44,51.44,755769,48.6570427154444,50.9122826105506,47.8536739974452,49.7895022335878,780822.374516006,0.0,1.0
2016-08-03,51.49,51.72,50.13,50.14,390004,49.8378979394914,50.0605181866478,48.5215347389144,48.5312138800952,402932.442784422,0.0,1.0
2016-08-04,52.05,52.17,51.42,51.42,283844,50.3799298456113,50.4960795397799,49.7701439512264,49.7701439512264,293253.290452666,0.0,1.0
2016-08-05,52.53,52.56,52.0,52.2,215826,50.8445286222856,50.8735660458277,50.3315341397078,50.525116963322,222980.526857137,0.0,1.0
2016-08-08,52.95,53.12,52.4501,52.63,236343,51.2510525518755,51.4155979519476,50.7671922842517,50.9413200340927,244177.65542148,0.0,1.0
2016-08-09,52.9,53.28,52.19,52.19,321446,51.2026568459719,51.570464210839,50.5154378221413,50.5154378221413,332101.778451712,0.0,1.0
2016-08-10,52.64,53.29,52.26,52.95,262926,50.9509991752734,51.5801433520198,50.5831918104063,51.2510525518755,271641.86893349,0.0,1.0
2016-08-11,52.78,53.21,52.63,52.83,275325,51.0865071518034,51.5027102225741,50.9413200340927,51.134902857707,284451.889748877,0.0,1.0
2016-08-12,52.63,53.3,52.49,52.6,187381,50.9413200340927,51.5898224932005,50.8058120575627,50.9122826105506,193592.588951364,0.0,1.0
2016-08-15,53.49,53.56,52.74,52.74,164379,51.773726175634,51.841480163899,51.0477905870805,51.0477905870805,169828.083846475,0.0,1.0
2016-08-16,53.23,53.72,53.0,53.44,282652,51.5220685049355,51.9963464227904,51.2994482577791,51.7253304697304,292021.776232814,0.0,1.0
2016-08-17,53.03,53.35,52.81,53.25,249680,51.3284856813212,51.638218199104,51.1155445753455,51.5414267872969,257956.77048034,0.0,1.0
2016-08-18,53.91,53.98,52.86,53.1,275321,52.180250105224,52.248004093489,51.1639402812491,51.3962396695862,284447.757150824,0.0,1.0
2016-08-19,54.11,54.23,53.6,53.87,205566,52.3738329288382,52.4899826230068,51.8801967286219,52.1415335405011,212380.412850695,0.0,1.0
2016-08-22,53.87,54.1,53.59,54.06,142511,52.1415335405011,52.3641537876575,51.8705175874411,52.3254372229347,147235.170289666,0.0,1.0
2016-08-23,54.51,54.82,53.89,54.0,239378,52.7609985760667,53.0610519526688,52.1608918228625,52.2673623758504,247313.26419434,0.0,1.0
2016-08-24,54.03,54.58,53.99,54.3,229308,52.2963997993925,52.8287525643317,52.2576832346697,52.5577366112718,236909.448595426,0.0,1.0
2016-08-25,54.47,54.55,53.84,54.03,273424,52.7222820113439,52.7997151407896,52.112496116959,52.2963997993925,282487.872524097,0.0,1.0
2016-08-26,54.08,54.73,53.56,54.49,328624,52.3447955052961,52.9739396820424,51.841480163899,52.7416402937053,339517.725658168,0.0,1.0
2016-08-29,54.05,54.64,54.03,54.04,150137,52.3157580817539,52.886827411416,52.2963997993925,52.3060789405732,155113.968478079,0.0,1.0
2016-08-30,54.15,54.49,53.89,54.16,234749,52.4125494935611,52.7416402937053,52.1608918228625,52.4222286347418,242530.815097282,0.0,1.0
2016-08-31,53.48,54.34,53.385,54.06,330249,51.7640470344533,52.5964531759946,51.6720951932365,52.3254372229347,341196.593617277,0.0,1.0
2016-09-01,53.39,53.99,53.04,53.58,213566,51.6769347638269,52.2576832346697,51.3381648225019,51.8608384462604,220645.608957082,0.0,1.0
2016-09-02,53.33,53.64,53.05,53.17,167303,51.6188599167426,51.9189132933447,51.3478439636826,51.4639936578512,172849.013023359,0.0,1.0
2016-09-06,52.94,53.5,52.555,53.5,206792,51.2413734106948,51.7834053168147,50.8687264752373,51.7834053168147,213647.054153999,0.0,1.0
2016-09-07,53.46,53.47,52.72,52.92,319062,51.7446887520919,51.7543678932726,51.0284323047191,51.2220151283334,329638.750012008,0.0,1.0
2016-09-08,52.72,53.42,52.6,53.22,188962,51.0284323047191,51.705972187369,50.9122826105506,51.5123893637548,195225.998331889,0.0,1.0
2016-09-09,50.44,52.24,50.39,52.24,306118,48.8215881155165,50.5638335280449,48.773192409613,50.5638335280449,316265.662711874,0.0,1.0
2016-09-12,51.29,51.63,49.63,49.96,326166,49.6443151158771,49.9734059160214,48.0375776798788,48.3569893388423,336978.24415448,0.0,1.0
2016-09-13,50.25,51.4,50.17,50.83,382257,48.637684433083,49.750785668865,48.5602513036373,49.1990746215643,394928.6335049,0.0,1.0
2016-09-14,50.54,50.8699,49.85,50.22,749099,48.9183795273237,49.2376943948754,48.2505187858545,48.6086470095409,773931.267262304,0.0,1.0
2016-09-15,51.3,51.38,50.445,50.49,223898,49.6539942570579,49.7314273865036,48.8264276861069,48.8699838214201,231320.109728481,0.0,1.0
2016-09-16,50.19,51.11,49.99,51.09,374122,48.5796095859987,49.4700905746243,48.3860267623845,49.4507322922629,386523.962214217,0.0,1.0
2016-09-19,50.01,50.68,49.44,50.19,369624,48.4053850447459,49.0538875038537,47.8536739974452,48.5796095859987,381876.855703401,0.0,1.0
2016-09-20,50.53,50.88,50.15,50.24,295479,48.908700386143,49.2474703274679,48.5408930212759,48.6280052919023,305273.985039892,0.0,1.0
2016-09-21,50.79,50.83,49.96,50.59,178285,49.1603580568415,49.1990746215643,48.3569893388423,48.9667752332272,184195.060978402,0.0,1.0
2016-09-22,51.35,51.84,51.08,51.09,346345,49.7023899629614,50.1766678808164,49.4410531510822,49.4507322922629,357826.168183328,0.0,1.0
2016-09-23,50.35,51.15,50.12,51.15,332601,48.7344758448901,49.5088071393472,48.5118555977337,49.5088071393472,343626.561272555,0.0,1.0
2016-09-26,48.82,49.49,47.94,49.11,464087,47.253567244241,47.9020697033488,46.4018028203383,47.5342623384817,479471.258178107,0.0,1.0
2016-09-27,48.72,49.13,48.35,48.43,379455,47.1567758324339,47.5536206208431,46.7986476087475,46.8760807381932,392033.748568638,0.0,1.0
2016-09-28,48.52,48.96,48.12,48.72,325167,46.9631930088196,47.389075220771,46.5760273615911,47.1567758324339,335946.127790695,0.0,1.0
2016-09-29,48.81,49.52,48.39,48.39,279854,47.2438881030603,47.9311071268909,46.8373641734704,46.8373641734704,289131.023894606,0.0,1.0
2016-09-30,49.22,49.82,48.62,49.13,342749,47.6407328914695,48.2214813623123,47.0599844206268,47.5536206208431,354110.962533508,0.0,1.0
2016-10-03,49.24,49.545,49.0,49.14,262966,47.660091173831,47.9553049798427,47.4277917854939,47.5632997620238,271683.194914022,0.0,1.0
2016-10-04,49.54,49.94,49.27,49.45,311127,47.9504654092524,48.3376310564809,47.6891285973731,47.863353138626,321440.708623986,0.0,1.0
2016-10-05,50.27,50.86,49.635,49.8,423839,48.6570427154444,49.2281120451065,48.0424172504691,48.2021230799509,437889.056566873,0.0,1.0
2016-10-06,50.17,50.375,49.82,50.12,281566,48.5602513036373,48.7586736978419,48.2214813623123,48.5118555977337,290899.775861372,0.0,1.0
2016-10-07,49.99,50.6,49.86,50.19,334467,48.3860267623845,48.976454374408,48.2601979270352,48.5796095859987,345554.41826437,0.0,1.0
2016-10-10,50.23,50.72,50.13,50.24,334290,48.6183261507216,49.0926040685765,48.5215347389144,48.6280052919023,345371.550800516,0.0,1.0
2016-10-11,49.33,50.23,49.23,50.23,449799,47.7472034444574,48.6183261507216,47.6504120326503,48.6183261507216,464709.617932099,0.0,1.0
2016-10-12,49.97,50.32,49.16,49.32,243893,48.366668480023,48.705438421348,47.5826580443853,47.7375243032767,251977.934246882,0.0,1.0
2016-10-13,49.76,49.9,49.055,49.3,222119,48.1634065152281,48.298914491758,47.4810270619878,47.7181660209152,229482.136744323,0.0,1.0
2016-10-14,50.07,50.37,49.64,50.09,204829,48.4634598918302,48.7538341272515,48.0472568210595,48.4828181741916,211618.981659394,0.0,1.0
2016-10-17,49.69,50.23,49.58,49.84,177376,48.0956525269631,48.6183261507216,47.9891819739752,48.2408396446738,183255.928070814,0.0,1.0
2016-10-18,50.39,50.6234,50.07,50.31,203266,48.773192409613,48.9991035647708,48.4634598918302,48.6957592801673,210004.168970109,0.0,1.0
2016-10-19,50.5,50.82,50.15,50.43,159355,48.8796629626008,49.1893954803836,48.5408930212759,48.8119089743358,164637.540691664,0.0,1.0
2016-10-20,50.67,51.05,50.42,50.54,249034,49.0442083626729,49.41201572754,48.8022298331551,48.9183795273237,257289.35589475,0.0,1.0
2016-10-21,50.32,50.47,49.77,50.35,168304,48.705438421348,48.8506255390587,48.1730856564088,48.7344758448901,173883.195686171,0.0,1.0
2016-10-24,50.39,51.3,50.17,50.78,204305,48.773192409613,49.6539942570579,48.5602513036373,49.1506789156608,211077.611314426,0.0,1.0
2016-10-25,49.82,50.48,49.41,50.26,501281,48.2214813623123,48.8603046802394,47.8246365739031,48.6473635742637,517898.221175727,0.0,1.0
2016-10-26,48.67,49.05,47.96,48.98,447555,47.1083801265303,47.4761874913974,46.4211611026997,47.4084335031324,462391.230424258,0.0,1.0
2016-10-27,48.83,49.09,48.47,49.04,349215,47.2632463854217,47.5149040561203,46.9147973029161,47.4665083502167,360791.307286495,0.0,1.0
2016-10-28,49.94,50.23,48.91,48.91,482482,48.3376310564809,48.6183261507216,47.3406795148674,47.3406795148674,498476.04347523,0.0,1.0
2016-10-31,50.79,50.97,49.97,50.21,365254,49.1603580568415,49.3345825980943,48.366668480023,48.5989678683601,377361.992330287,0.0,1.0
2016-11-01,50.4,51.19,49.72,50.81,292852,48.7828715507937,49.54752370407,48.1246899505052,49.1797163392029,302559.901268458,0.0,1.0
2016-11-02,50.15,50.74,49.57,49.57,753264,48.5408930212759,49.1119623509379,47.9795028327945,47.9795028327945,778234.334985192,0.0,1.0
2016-11-03,51.02,53.66,50.73,52.9,1004444,49.3829783039979,51.9382715757061,49.1022832097572,51.2026568459719,1037740.82973548,0.0,1.0
2016-11-04,50.61,52.06,50.41,51.19,784220,48.9861335155887,50.3896089867921,48.7925506919744,49.54752370407,810216.511318857,0.0,1.0
2016-11-07,51.47,51.86,50.75,51.32,317584,49.81853965713,50.1960261631778,49.1216414921186,49.6733525394193,328111.755031353,0.0,1.0
2016-11-08,52.82,53.05,50.66,50.76,649058,51.1252237165262,51.3478439636826,49.0345292214922,49.1313206332994,670573.956802422,0.0,1.0
2016-11-09,52.93,53.24,51.75,51.85,561769,51.2316942695141,51.5317476461162,50.0895556101899,50.1863470219971,580391.368936119,0.0,1.0
2016-11-10,52.6,53.77,52.46,53.44,661969,50.9122826105506,52.044742128694,50.7767746340206,51.7253304697304,683912.950168616,0.0,1.0
2016-11-11,52.98,53.08,52.38,52.57,647411,51.2800899754176,51.3768813872248,50.6993415045749,50.8832451870084,668872.35955402,0.0,1.0
2016-11-14,53.07,53.7,53.03,53.04,708243,51.3672022460441,51.976988140429,51.3284856813212,51.3381648225019,731720.910746986,0.0,1.0
2016-11-15,52.26,53.23,52.19,53.15,550561,50.5831918104063,51.5220685049355,50.5154378221413,51.4446353754898,568811.829191071,0.0,1.0
2016-11-16,53.82,53.865,51.8601,52.07,976452,52.0931378345975,52.1366939699108,50.1961229545896,50.3992881279728,1008820.90855923,0.0,1.0
2016-11-17,53.75,54.2,53.54,53.89,559359,52.0253838463326,52.4609451994646,51.8221218815376,52.1608918228625,577901.478609069,0.0,1.0
2016-11-18,53.65,54.23,53.58,53.94,467139,51.9285924345254,52.4899826230068,51.8608384462604,52.2092875287661,482624.430492693,0.0,1.0
2016-11-21,54.14,54.33,53.75,53.75,570079,52.4028703523804,52.5867740348139,52.0253838463326,52.0253838463326,588976.841391628,0.0,1.0
2016-11-22,53.67,54.05,53.46,54.0,392489,51.9479507168869,52.3157580817539,51.7446887520919,52.2673623758504,405499.819324968,0.0,1.0
2016-11-23,52.99,53.6,52.61,53.57,864270,51.2897691165984,51.8801967286219,50.9219617517313,51.8511593050797,892920.129858392,0.0,1.0
2016-11-25,54.03,54.34,52.89,53.18,470450,52.2963997993925,52.5964531759946,51.1929777047912,51.4736727990319,486045.188531224,0.0,1.0
2016-11-28,52.81,54.07,52.75,53.93,526169,51.1155445753455,52.3351163641154,51.0574697282613,52.1996083875854,543611.246262697,0.0,1.0
2016-11-29,52.77,53.26,52.6,52.97,562485,51.0768280106227,51.5511059284776,50.9122826105506,51.2704108342369,581131.10398764,0.0,1.0
2016-11-30,51.34,51.85,50.81,51.59,3362964,49.6927108217807,50.1863470219971,49.1797163392029,49.9346893512985,3474444.61983998,0.0,1.0
2016-12-01,52.4,52.79,51.01,51.19,2051005,50.7186997869363,51.0961862929841,49.3732991628172,49.54752370407,2118994.81752255,0.0,1.0
2016-12-02,53.38,53.63,52.26,52.62,1661906,51.6672556226462,51.909234152164,50.5831918104063,50.931640892912,1716997.37504766,0.0,1.0
2016-12-05,54.75,54.97,54.0,54.14,889221,52.9932979644039,53.2062390703795,52.2673623758504,52.4028703523804,918698.2433647,0.0,1.0
2016-12-06,55.79,55.82,54.71,54.93,698541,53.999928647198,54.0289660707402,52.954581399681,53.1675225056567,721697.294168965,0.0,1.0
2016-12-07,56.92,56.95,55.36,55.5,697211,55.0936716006186,55.1227090241607,53.5837255764273,53.7192335529573,720323.205316278,0.0,1.0
2016-12-08,56.6,57.4,56.43,56.79,648378,54.7839390828358,55.5582703772928,54.6193936827636,54.9678427652693,669871.415133378,0.0,1.0
2016-12-09,56.51,57.42,56.12,56.94,2150259,54.6968268122094,55.5776286596542,54.3193403061615,55.11302988298,2221539.03931546,0.0,1.0
2016-12-12,56.53,57.13,55.95,56.35,1263235,54.7161850945708,55.2969335654136,54.1547949060894,54.5419605533179,1305110.62543148,0.0,1.0
2016-12-13,57.0,57.18,56.48,56.82,671761,55.1711047300643,55.3453292713171,54.6677893886672,54.9968801888115,694029.550202834,0.0,1.0
2016-12-14,57.03,57.92,56.975,57.27,976510,55.2001421536064,56.0615857186899,55.1469068771125,55.4324415419435,1008880.831231,0.0,1.0
2016-12-15,57.07,57.975,57.06,57.76,753291,55.2388587183293,56.1148209951838,55.2291795771486,55.9067194597985,778262.230022052,0.0,1.0
2016-12-16,57.69,57.76,57.105,57.13,1297636,55.8389654715335,55.9067194597985,55.2727357124618,55.2969335654136,1340652.00183846,0.0,1.0
2016-12-19,56.83,58.05,56.64,57.8,685640,55.0065593299922,56.1874145540392,54.8226556475586,55.9454360245213,708368.632297902,0.0,1.0
2016-12-20,56.8,57.39,56.68,56.91,729020,54.97752190645,55.5485912361121,54.8613722122815,55.0839924594379,753186.658184787,0.0,1.0
2016-12-21,56.75,56.89,56.14,56.75,1073775,54.9291262005465,55.0646341770764,54.338698588523,54.9291262005465,1109370.11864197,0.0,1.0
2016-12-22,56.37,57.16,55.95,57.07,374759,54.5613188356794,55.3259709889557,54.1547949060894,55.2388587183293,387182.078454188,0.0,1.0
2016-12-23,56.44,56.48,56.0,56.26,200134,54.6290728239444,54.6677893886672,54.203190611993,54.4548482826915,206768.344694458,0.0,1.0
2016-12-27,56.43,56.81,56.01,56.49,235536,54.6193936827636,54.9872010476307,54.2128697531737,54.6774685298479,243343.903764248,0.0,1.0
2016-12-28,56.0,56.71,55.83,56.55,238882,54.203190611993,54.8904096358236,54.0386452119209,54.7355433769322,246800.822035744,0.0,1.0
2016-12-29,56.14,56.4261,55.76,56.18,346977,54.338698588523,54.6156188177032,53.9708912236559,54.3774151532458,358479.118675733,0.0,1.0
2016-12-30,55.26,56.1,55.15,56.1,356091,53.4869341646202,54.2999820238001,53.3804636116324,54.2999820238001,367895.243339934,0.0,1.0
2017-01-03,55.9,56.1,55.051,55.95,892195,54.1063992001859,54.2999820238001,53.2846401139433,54.1547949060894,921770.830017249,0.0,1.0
2017-01-04,56.04,56.495,55.72,56.28,782833,54.2419071767158,54.6823081004383,53.932174658933,54.474206565053,808783.532943913,0.0,1.0
2017-01-05,55.25,56.48,54.98,56.1,811479,53.4772550234395,54.6677893886672,53.2159182115603,54.2999820238001,838379.133901858,0.0,1.0
2017-01-06,54.97,55.45,54.22,55.31,684665,53.2062390703795,53.6708378470538,52.4803034818261,53.5353298705238,707361.311522437,0.0,1.0
2017-01-09,54.78,55.2,54.62,54.94,760241,53.022335387946,53.4288593175359,52.8674691290546,53.1772016468374,785442.619139476,0.0,1.0
2017-01-10,55.17,55.58,54.865,55.07,557953,53.3998218939938,53.796666682403,53.1046080879821,53.3030304821867,576448.870393372,0.0,1.0
2017-01-11,55.5,55.7,54.69,55.13,499888,53.7192335529573,53.9128163765716,52.9352231173196,53.361105329271,516459.043903702,0.0,1.0
2017-01-12,54.89,55.46,54.53,55.46,444126,53.1288059409338,53.6805169882345,52.7803568584282,53.6805169882345,458848.560743158,0.0,1.0
2017-01-13,55.31,55.43,54.84,54.84,523299,53.5353298705238,53.6514795646923,53.0804102350303,53.0804102350303,540646.10715953,0.0,1.0
2017-01-17,54.35,55.32,54.32,55.26,500063,52.6061323171753,53.5450090117045,52.5770948936332,53.4869341646202,516639.845068529,0.0,1.0
2017-01-18,54.44,54.82,54.2,54.53,1299009,52.6932445878018,53.0610519526688,52.4609451994646,52.7803568584282,1342070.51612022,0.0,1.0
2017-01-19,54.81,55.48,54.65,54.65,983771,53.0513728114881,53.6998752705959,52.8965065525967,52.8965065525967,1016382.52984706,0.0,1.0
2017-01-20,54.44,55.54,54.33,54.88,698761,52.6932445878018,53.7579501176802,52.5867740348139,53.1191267997531,721924.58706189,0.0,1.0
2017-01-23,54.51,54.72,54.02,54.38,664264,52.7609985760667,52.9642605408617,52.2867206582118,52.6351697407175,686284.028301637,0.0,1.0
2017-01-24,54.5,55.27,54.405,54.8,484245,52.751319434886,53.4966133058009,52.6593675936693,53.0416936703074,500297.486067175,0.0,1.0
2017-01-25,54.56,55.15,53.0701,53.89,1122500,52.8093942819703,53.3804636116324,51.3672990374559,52.1608918228625,1159710.32867743,0.0,1.0
2017-01-26,55.62,55.65,54.48,54.76,717001,53.8353832471259,53.864420670668,52.7319611525246,53.0029771055846,740769.234184453,0.0,1.0
2017-01-27,55.6,55.62,55.17,55.52,397957,53.8160249647645,53.8353832471259,53.3998218939938,53.7385918353188,411149.080863684,0.0,1.0
2017-01-30,54.4,55.23,54.15,55.23,530039,52.6545280230789,53.4578967410781,52.4125494935611,53.4578967410781,547609.534879161,0.0,1.0
2017-01-31,54.71,54.8,53.77,54.54,459835,52.954581399681,53.0416936703074,52.044742128694,52.7900359996089,475078.306447562,0.0,1.0
2017-02-01,54.82,55.25,54.63,55.05,445329,53.0610519526688,53.4772550234395,52.8771482702353,53.2836721998252,460091.439607656,0.0,1.0
2017-02-02,55.0,55.2,54.34,54.73,466885,53.2352764939217,53.4288593175359,52.5964531759946,52.9739396820424,482362.010516315,0.0,1.0
2017-02-03,55.74,55.75,55.11,55.24,519440,53.9515329412944,53.9612120824752,53.3417470469095,53.4675758822588,536659.183187712,0.0,1.0
2017-02-06,55.36,55.74,55.21,55.46,368092,53.5837255764273,53.9515329412944,53.4385384587167,53.6805169882345,380294.070649029,0.0,1.0
2017-02-07,55.79,56.0,55.41,55.48,576193,53.999928647198,54.203190611993,53.6321212823309,53.6998752705959,595293.517515935,0.0,1.0
2017-02-08,55.8,55.86,55.3,55.62,394608,54.0096077883787,54.067682635463,53.5256507293431,53.8353832471259,407689.063143648,0.0,1.0
2017-02-09,56.09,56.255,55.8,55.97,419621,54.2903028826194,54.4500087121012,54.0096077883787,54.1741531884508,433531.231919781,0.0,1.0
2017-02-10,56.15,56.26,55.87,56.22,313767,54.3483777297037,54.4548482826915,54.0773617766437,54.4161317179687,324168.223339093,0.0,1.0
2017-02-13,56.3,56.68,55.99,56.65,505362,54.4935648474144,54.8613722122815,54.1935114708123,54.8323347887393,522114.504339497,0.0,1.0
2017-02-14,56.47,56.565,55.95,56.49,526347,54.6581102474865,54.7500620887033,54.1547949060894,54.6774685298479,543795.146876064,0.0,1.0
2017-02-15,56.98,57.04,55.77,56.51,849984,55.1517464477029,55.2098212947871,53.9805703648366,54.6968268122094,878160.555911412,0.0,1.0
2017-02-16,56.09,57.46,55.29,56.4,997901,54.2903028826194,55.6163452243771,53.5159715881624,54.5903562592215,1030980.93246997,0.0,1.0
2017-02-17,53.55,55.509,53.19,55.5,1813542,51.8318010227183,53.72794478002,51.4833519402126,53.7192335529573,1873660.03464617,0.0,1.0
2017-02-21,53.43,53.91,52.79,53.84,1000394,51.7156513285497,52.180250105224,51.0961862929841,52.112496116959,1033556.57420662,0.0,1.0
2017-02-22,52.2,53.45,52.19,53.21,918733,50.525116963322,51.7350096109112,50.5154378221413,51.5027102225741,949188.551801163,0.0,1.0
2017-02-23,51.26,52.33,51.19,52.31,971241,49.615277692335,50.6509457986713,49.54752370407,50.6315875163099,1003437.16644543,0.0,1.0
2017-02-24,51.87,52.01,50.82,51.25,782709,50.2057053043585,50.3412132808885,49.1893954803836,49.6055985511543,808655.422404264,0.0,1.0
2017-02-27,51.92,52.05,51.5,51.81,582365,50.2541010102621,50.3799298456113,49.8475770806721,50.1476304572742,601670.116312012,0.0,1.0
2017-02-28,51.34,52.06,51.32,52.0,753622,49.6927108217807,50.3896089867921,49.6733525394193,50.3315341397078,778604.202510954,0.0,1.0
2017-03-01,52.48,52.6,51.84,51.84,895841,50.796132916382,50.9122826105506,50.1766678808164,50.1766678808164,925537.693142736,0.0,1.0
2017-03-02,52.47,52.62,52.04,52.3,942232,50.7864537752013,50.931640892912,50.3702507044306,50.6219083751292,973466.532214161,0.0,1.0
2017-03-03,51.82,52.435,51.58,52.31,880845,50.1573095984549,50.7525767810688,49.9250102101178,50.6315875163099,910044.583041314,0.0,1.0
2017-03-06,51.48,51.75,51.36,51.52,625086,49.8282187983107,50.0895556101899,49.7120691041421,49.8669353630335,645807.296669632,0.0,1.0
2017-03-07,51.41,52.51,51.345,52.51,783160,49.7604648100457,50.8251703399241,49.6975503923711,50.8251703399241,809121.372834761,0.0,1.0
2017-03-08,51.01,51.79,51.0,51.25,656567,49.3732991628172,50.1282721749128,49.3636200216365,49.6055985511543,678331.876497779,0.0,1.0
2017-03-09,50.64,51.23,50.21,50.99,924887,49.0151709391308,49.5862402687929,48.5989678683601,49.3539408804558,955546.553906001,0.0,1.0
2017-03-10,51.4,51.64,50.75,50.96,898811,49.750785668865,49.9830850572021,49.1216414921186,49.3249034569136,928606.147197232,0.0,1.0
2017-03-13,51.74,51.77,51.26,51.35,526310,50.0798764690092,50.1089138925514,49.615277692335,49.7023899629614,543756.920344072,0.0,1.0
2017-03-14,51.5,51.73,50.83,51.73,618829,49.8475770806721,50.0701973278285,49.1990746215643,50.0701973278285,639342.880164925,0.0,1.0
2017-03-15,52.21,52.35,51.535,51.85,591227,50.5347961045027,50.6703040810327,49.8814540748046,50.1863470219971,610825.887298863,0.0,1.0
2017-03-16,53.55,54.33,52.64,52.89,1110153,51.8318010227183,52.5867740348139,50.9509991752734,51.1929777047912,1146954.03163674,0.0,1.0
2017-03-17,53.26,53.92,53.24,53.74,1162928,51.5511059284776,52.1899292464047,51.5317476461162,52.0157047051518,1201478.49720106,0.0,1.0
2017-03-20,53.35,53.61,53.09,53.45,499153,51.638218199104,51.8898758698026,51.3865605284055,51.7350096109112,515699.679011428,0.0,1.0
2017-03-21,51.9,53.89,51.8,53.7,944419,50.2347427279006,52.1608918228625,50.1379513160935,51.976988140429,975726.030199746,0.0,1.0
2017-03-22,52.65,52.78,51.62,51.65,680769,50.9606783164541,51.0865071518034,49.9637267748407,49.9927641983828,703336.161018627,0.0,1.0
2017-03-23,52.98,53.2,52.62,52.63,541931,51.2800899754176,51.4930310813933,50.931640892912,50.9413200340927,559895.748891306,0.0,1.0
2017-03-24,52.62,53.34,52.41,53.03,462392,50.931640892912,51.6285390579233,50.728378928117,51.3284856813212,477720.069753065,0.0,1.0
2017-03-27,52.43,52.54,51.68,52.17,355921,50.7477372104784,50.8542077634663,50.021801621925,50.4960795397799,367719.607922674,0.0,1.0
2017-03-28,53.01,53.1,52.12,52.41,1094238,51.3091273989598,51.3962396695862,50.4476838338763,50.728378928117,1130511.4571326,0.0,1.0
2017-03-29,53.54,53.61,52.74,52.74,649786,51.8221218815376,51.8898758698026,51.0477905870805,51.0477905870805,671326.089648102,0.0,1.0
2017-03-30,53.65,53.91,53.395,53.47,390431,51.9285924345254,52.180250105224,51.6817743344172,51.7543678932726,403373.597626601,0.0,1.0
2017-03-31,53.98,54.18,53.67,53.69,596948,52.248004093489,52.4415869171032,51.9479507168869,51.9673089992483,616736.535664442,0.0,1.0
2017-04-03,53.57,54.32,53.54,54.0,711372,51.8511593050797,52.5770948936332,51.8221218815376,52.2673623758504,734953.635574097,0.0,1.0
2017-04-04,53.54,53.92,53.03,53.25,629251,51.8221218815376,52.1899292464047,51.3284856813212,51.5414267872969,650110.36439252,0.0,1.0
2017-04-05,53.41,54.32,53.375,53.81,670654,51.6962930461883,52.5770948936332,51.6624160520558,52.0834586934168,692885.853691613,0.0,1.0
2017-04-06,53.62,53.77,53.11,53.25,623907,51.8995550109833,52.044742128694,51.4059188107669,51.5414267872969,644589.213393454,0.0,1.0
2017-04-07,53.29,53.5199,52.72,53.37,719358,51.5801433520198,51.8026668077643,51.0284323047191,51.6575764814655,743204.367587297,0.0,1.0
2017-04-10,53.57,53.67,53.11,53.15,583094,51.8511593050797,51.9479507168869,51.4059188107669,51.4446353754898,602423.282307207,0.0,1.0
2017-04-11,53.94,53.95,53.335,53.65,344672,52.2092875287661,52.2189666699468,51.623699487333,51.9285924345254,356097.70904758,0.0,1.0
2017-04-12,54.24,54.27,53.71,53.85,606033,52.4996617641875,52.5286991877296,51.9866672816097,52.1221752581397,626122.698992758,0.0,1.0
2017-04-13,53.9,54.37,53.71,54.18,683115,52.1705709640433,52.6254905995368,51.9866672816097,52.4415869171032,705759.929776824,0.0,1.0
2017-04-17,54.25,54.39,53.76,54.14,415209,52.5093409053682,52.6448488818982,52.0350629875133,52.4028703523804,428972.976267108,0.0,1.0
2017-04-18,54.51,54.54,53.59,54.02,506747,52.7609985760667,52.7900359996089,51.8705175874411,52.2867206582118,523545.416415416,0.0,1.0
2017-04-19,54.85,54.97,54.53,54.71,762695,53.090089376211,53.2062390703795,52.7803568584282,52.954581399681,787977.96804511,0.0,1.0
2017-04-20,55.55,55.56,54.56,54.92,602647,53.7676292588609,53.7773084000416,52.8093942819703,53.157843364476,622624.45474073,0.0,1.0
2017-04-21,55.09,55.66,55.07,55.49,711224,53.3223887645481,53.8740998118487,53.3030304821867,53.7095544117766,734800.729446129,0.0,1.0
2017-04-24,55.33,55.8,55.31,55.6,446281,53.5546881528852,54.0096077883787,53.5353298705238,53.8160249647645,461074.997944315,0.0,1.0
2017-04-25,55.97,56.03,55.53,55.67,303917,54.1741531884508,54.2322280355351,53.7482709764995,53.8837789530295,313991.700633105,0.0,1.0
2017-04-26,57.02,57.46,55.8,55.85,892459,55.1904630124257,55.6163452243771,54.0096077883787,54.0580034942823,922043.581488761,0.0,1.0
2017-04-27,56.73,57.18,56.59,57.13,271226,54.909767918185,55.3453292713171,54.7742599416551,55.2969335654136,280217.009893867,0.0,1.0
2017-04-28,55.5,57.19,55.2,56.84,457340,53.7192335529573,55.3550084124978,53.4288593175359,55.0162384711729,472500.598411882,0.0,1.0
2017-05-01,56.21,56.51,55.31,55.55,689052,54.406452576788,54.6968268122094,53.5353298705238,53.7676292588609,711893.738437276,0.0,1.0
2017-05-02,56.64,56.94,56.09,56.46,920781,54.8226556475586,55.11302988298,54.2903028826194,54.6484311063058,951304.442004398,0.0,1.0
2017-05-03,56.26,56.875,55.78,56.66,959084,54.4548482826915,55.0501154653054,53.9902495060173,54.84201392992,990877.167812266,0.0,1.0
2017-05-04,57.4,58.57,56.8,57.38,1293574,55.5582703772928,56.6907298954362,54.97752190645,55.5389120949314,1336455.34851544,0.0,1.0
2017-05-05,58.06,58.24,57.75,58.05,871135,56.1970936952199,56.3713182364727,55.8970403186178,56.1874145540392,900012.701267186,0.0,1.0
2017-05-08,57.3,58.37,57.25,58.0,597693,55.4614789654857,56.497147071822,55.4130832595821,56.1390188481356,617506.23205185,0.0,1.0
2017-05-09,57.99,59.3,57.96,59.02,1226202,56.1293397069549,57.3973072016283,56.1003022834127,57.1262912485683,1266849.9995055,0.0,1.0
2017-05-10,58.29,58.44,57.49,57.73,564425,56.4197139423763,56.564901060087,55.6453826479192,55.8776820362563,583135.414043439,0.0,1.0
2017-05-11,58.36,58.57,57.59,58.1,567250,56.4874679306413,56.6907298954362,55.7421740597264,56.2358102599427,586054.061418507,0.0,1.0
2017-05-12,58.41,58.74,58.16,58.44,529547,56.5358636365448,56.8552752955084,56.293885107027,56.564901060087,547101.225318619,0.0,1.0
2017-05-15,58.52,58.96,58.39,58.41,456580,56.6423341895327,57.068216401484,56.5165053541834,56.5358636365448,471715.404781775,0.0,1.0
2017-05-16,58.17,58.77,58.05,58.67,500131,56.3035642482077,56.8843127190505,56.1874145540392,56.7875213072434,516710.099235433,0.0,1.0
2017-05-17,57.51,57.89,57.01,57.66,443524,55.6647409302807,56.0325482951477,55.180783871245,55.8099280479913,458226.604736151,0.0,1.0
2017-05-18,57.92,58.4,57.2,57.22,369984,56.0615857186899,56.5261844953641,55.3646875536786,55.38404583604,382248.789528189,0.0,1.0
2017-05-19,58.02,58.59,57.815,58.06,698595,56.158377130497,56.7100881777977,55.9599547362924,56.1970936952199,721753.084242684,0.0,1.0
2017-05-22,58.4,58.52,58.06,58.06,514671,56.5261844953641,56.6423341895327,56.1970936952199,56.1970936952199,531732.093158792,0.0,1.0
2017-05-23,57.98,58.56,57.61,57.74,3839874,56.1196605657742,56.6810507542555,55.7615323420878,55.8873611774371,3967163.95422711,0.0,1.0
2017-05-24,58.11,58.48,58.0,58.07,843242,56.2454894011234,56.6036176248098,56.1390188481356,56.2067728364006,871195.061892755,0.0,1.0
2017-05-25,57.55,58.26,57.5101,58.1,714130,55.7034574950035,56.3906765188341,55.6648377216925,56.2358102599427,737803.061931774,0.0,1.0
2017-05-26,57.52,57.97,57.23,57.46,738732,55.6744200714614,56.1099814245934,55.3937249772207,55.6163452243771,763220.60625794,0.0,1.0
2017-05-30,57.63,58.09,57.0896,57.51,457476,55.7808906244492,56.226131118762,55.2578298350435,55.6647409302807,472641.106745691,0.0,1.0
2017-05-31,57.7,58.08,57.21,57.92,541413,55.8486446127142,56.2164519775813,55.3743666948593,56.0615857186899,559360.577443417,0.0,1.0
2017-06-01,57.59,58.36,57.57,58.06,607926,55.7421740597264,56.4874679306413,55.7228157773649,56.1970936952199,628078.451021432,0.0,1.0
2017-06-02,57.91,57.94,57.64,57.68,749653,56.0519065775092,56.0809440010513,55.7905697656299,55.8292863303528,774503.632092672,0.0,1.0
2017-06-05,57.58,58.27,57.48,58.05,537202,55.7324949185456,56.4003556600148,55.6357035067385,56.1874145540392,555009.984842918,0.0,1.0
2017-06-06,56.49,57.46,56.38,57.31,333893,54.6774685298479,55.6163452243771,54.5709979768601,55.4711581066664,344961.390443737,0.0,1.0
2017-06-07,56.48,56.83,55.9523,56.53,1114976,54.6677893886672,55.0065593299922,54.157021108561,54.7161850945708,1151936.91173938,0.0,1.0
2017-06-08,56.81,57.11,56.17,56.42,439811,54.9872010476307,55.2775752830521,54.3677360120651,54.6097145415829,454390.520593275,0.0,1.0
2017-06-09,56.56,57.175,56.15,56.87,711396,54.7452225181129,55.3404897007268,54.3483777297037,55.045275894715,734978.431162416,0.0,1.0
2017-06-12,56.31,56.84,55.96,56.51,595685,54.5032439885951,55.0162384711729,54.1644740472701,54.6968268122094,615431.667829147,0.0,1.0
2017-06-13,57.54,57.78,56.39,56.39,549095,55.6937783538228,55.9260777421599,54.5806771180408,54.5806771180408,567297.232004575,0.0,1.0
2017-06-14,57.54,57.735,57.24,57.63,327001,55.6937783538228,55.8825216068467,55.4034041184014,55.7808906244492,337840.923998084,0.0,1.0
2017-06-15,57.47,57.63,56.99,57.1,443742,55.6260243655578,55.7808906244492,55.1614255888836,55.2678961418714,458451.831330051,0.0,1.0
2017-06-16,57.87,58.005,57.29,57.51,504695,56.0131900127863,56.1438584187259,55.451799824305,55.6647409302807,521425.393614127,0.0,1.0
2017-06-19,57.89,58.47,57.76,58.08,1468025,56.0325482951477,56.5939384836291,55.9067194597985,56.2164519775813,1516689.31425986,0.0,1.0
2017-06-20,57.41,58.269,57.01,57.89,884303,55.5679495184735,56.3993877458968,55.180783871245,56.0325482951477,913617.2140583,0.0,1.0
2017-06-21,57.19,57.72,56.93,57.56,584756,55.3550084124978,55.8680028950756,55.1033507417993,55.7131366361842,604140.376798309,0.0,1.0
2017-06-22,57.32,57.735,56.98,57.24,607119,55.4808372478471,55.8825216068467,55.1517464477029,55.4034041184014,627244.699364201,0.0,1.0
2017-06-23,57.7,57.9,56.91,57.26,682647,55.8486446127142,56.0422274363285,55.0839924594379,55.4227624007628,705276.415804601,0.0,1.0
2017-06-26,58.09,58.39,57.815,57.94,1236113,56.226131118762,56.5165053541834,55.9599547362924,56.0809440010513,1277089.5443318,0.0,1.0
2017-06-27,57.09,58.36,57.01,57.88,710556,55.2582170006907,56.4874679306413,55.180783871245,56.022869153967,734110.585571246,0.0,1.0
2017-06-28,57.38,57.7,57.14,57.36,1868944,55.5389120949314,55.8486446127142,55.3066127065943,55.51955381257,1930898.58398193,0.0,1.0
2017-06-29,56.45,57.46,56.19,57.46,483996,54.6387519651251,55.6163452243771,54.3870942944265,55.6163452243771,500040.231838364,0.0,1.0
2017-06-30,56.21,56.59,56.09,56.58,506029,54.406452576788,54.7742599416551,54.2903028826194,54.7645808004743,522803.615064867,0.0,1.0
2017-07-03,55.61,56.36,55.61,56.36,392030,53.8257041059452,54.5516396944987,53.8257041059452,54.5516396944987,405025.603698365,0.0,1.0
2017-07-05,55.52,55.9,55.05,55.62,674970,53.7385918353188,54.1063992001859,53.2836721998252,53.8353832471259,697344.926991009,0.0,1.0
2017-07-06,55.28,55.79,55.23,55.25,538883,53.5062924469816,53.999928647198,53.4578967410781,53.4772550234395,556746.709174773,0.0,1.0
2017-07-07,55.32,55.82,55.26,55.36,314060,53.5450090117045,54.0289660707402,53.4869341646202,53.5837255764273,324470.93614649,0.0,1.0
2017-07-10,55.01,55.75,54.97,55.49,479236,53.2449556351024,53.9612120824752,53.2062390703795,53.7095544117766,495122.440155063,0.0,1.0
2017-07-11,55.14,55.3,54.64,55.0,472747,53.3707844704517,53.5256507293431,52.886827411416,53.2352764939217,488418.33296327,0.0,1.0
2017-07-12,55.07,55.795,55.05,55.48,281129,53.3030304821867,54.0047682177884,53.2836721998252,53.6998752705959,290448.289524061,0.0,1.0
2017-07-13,55.09,55.53,54.98,55.31,332167,53.3223887645481,53.7482709764995,53.2159182115603,53.5353298705238,343178.174383784,0.0,1.0
2017-07-14,54.97,55.27,54.76,55.07,261768,53.2062390703795,53.4966133058009,53.0029771055846,53.3030304821867,270445.481797091,0.0,1.0
2017-07-17,55.25,55.71,54.82,54.96,748407,53.4772550234395,53.9224955177523,53.0610519526688,53.1965599291988,773216.327799103,0.0,1.0
2017-07-18,56.15,56.27,55.19,55.19,1223791,54.3483777297037,54.4645274238722,53.4191801763552,53.4191801763552,1264359.07602894,0.0,1.0
2017-07-19,56.23,56.26,55.25,56.07,1636754,54.4258108591494,54.4548482826915,53.4772550234395,54.270944600258,1691011.59848918,0.0,1.0
2017-07-20,55.39,56.53,55.06,56.22,584915,53.6127629999695,54.7161850945708,53.293351341006,54.4161317179687,604304.647570923,0.0,1.0
2017-07-21,55.21,55.53,55.02,55.07,568039,53.4385384587167,53.7482709764995,53.2546347762831,53.3030304821867,586869.216384499,0.0,1.0
2017-07-24,54.85,55.35,54.82,55.31,458686,53.090089376211,53.5740464352466,53.0610519526688,53.5353298705238,473891.217656782,0.0,1.0
2017-07-25,55.24,55.64,55.05,55.05,302773,53.4675758822588,53.8547415294873,53.2836721998252,53.2836721998252,312809.777589891,0.0,1.0
2017-07-26,54.62,55.87,54.38,55.3,776350,52.8674691290546,54.0773617766437,52.6351697407175,53.5256507293431,802085.624649199,0.0,1.0
2017-07-27,55.18,55.31,54.595,54.67,349305,53.4095010351745,53.5353298705238,52.8432712761028,52.9158648349582,360884.290742692,0.0,1.0
2017-07-28,55.43,55.76,54.8625,54.97,987294,53.6514795646923,53.9708912236559,53.1021883026869,53.2062390703795,1020022.31558241,0.0,1.0
2017-07-31,55.57,56.03,55.465,55.54,666742,53.7869875412223,54.2322280355351,53.6853565588248,53.7579501176802,688844.17279559,0.0,1.0
2017-08-01,56.18,56.43,55.47,55.74,604273,54.3774151532458,54.6193936827636,53.6901961294152,53.9515329412944,624304.355849354,0.0,1.0
2017-08-02,55.75,56.23,54.67,56.22,692477,53.9612120824752,54.4258108591494,52.9158648349582,54.4161317179687,715432.275520323,0.0,1.0
2017-08-03,59.97,60.66,56.095,56.85,2132140,58.0458096607361,58.7136704022053,54.2951424532098,55.0259176123536,2202819.40328401,0.0,1.0
2017-08-04,60.35,61.07,59.65,60.39,888705,58.4136170256032,59.1105151906145,57.7360771429532,58.452333590326,918165.138215838,0.0,1.0
2017-08-07,60.58,60.85,60.34,60.8,681772,58.6362372727596,58.8975740846388,58.4039378844224,58.8491783787352,704372.409980464,0.0,1.0
2017-08-08,58.94,60.68,58.6104,60.44,1085248,57.0488581191226,58.7330286845667,56.7298336258063,58.5007292962296,1121223.44300804,0.0,1.0
2017-08-09,57.3,57.9,56.77,57.17,5234714,55.4614789654857,56.0422274363285,54.9484844829079,55.3356501301364,5408242.22135623,0.0,1.0
2017-08-10,56.52,57.6,56.45,57.17,1288088,54.7065059533901,55.7518532009071,54.6387519651251,55.3356501301364,1330787.49028549,0.0,1.0
2017-08-11,56.5,57.04,56.05,56.38,2461234,54.6871476710286,55.2098212947871,54.2515863178965,54.5709979768601,2542822.70921343,0.0,1.0
2017-08-14,57.07,57.41,56.82,57.05,2095908,55.2388587183293,55.5679495184735,54.9968801888115,55.2195004359679,2165386.33011819,0.0,1.0
2017-08-15,56.9,57.74,56.9,57.5,1050356,55.0743133182572,55.8873611774371,55.0743133182572,55.6550617890999,1085174.79019004,0.0,1.0
2017-08-16,56.69,57.37,56.53,57.04,1209118,54.8710513534622,55.5292329537507,54.7161850945708,55.2098212947871,1249199.67322031,0.0,1.0
2017-08-17,55.96,56.8,55.8,56.29,1343493,54.1644740472701,54.97752190645,54.0096077883787,54.4838857062337,1388029.13906978,0.0,1.0
2017-08-18,56.01,56.28,55.7,55.86,1682398,54.2128697531737,54.474206565053,53.9128163765716,54.067682635463,1738168.67487417,0.0,1.0
2017-08-21,56.29,56.56,55.8724,56.04,396107,54.4838857062337,54.7452225181129,54.0796847705271,54.2419071767158,409237.754264082,0.0,1.0
2017-08-22,57.5,57.69,56.235,56.39,1092445,55.6550617890999,55.8389654715335,54.4306504297397,54.5806771180408,1128659.02005525,0.0,1.0
2017-08-23,57.47,57.89,56.23,57.13,1098552,55.6260243655578,56.0325482951477,54.4258108591494,55.2969335654136,1134968.46413296,0.0,1.0
2017-08-24,57.21,57.84,57.12,57.62,832285,55.3743666948593,55.9841525892442,55.2872544242328,55.7712114832685,859874.842675544,0.0,1.0
2017-08-25,57.82,58.09,57.26,57.57,1087316,55.9647943068828,56.226131118762,55.4227624007628,55.7228157773649,1123359.99620154,0.0,1.0
2017-08-28,57.97,58.15,57.52,57.86,1831930,56.1099814245934,56.2842059658463,55.6744200714614,56.0035108716056,1892657.58789671,0.0,1.0
2017-08-29,58.1,58.25,57.41,57.41,831555,56.2358102599427,56.3809973776534,55.5679495184735,55.5679495184735,859120.643530837,0.0,1.0
2017-08-30,58.89,59.2,58.13,58.13,1010747,57.0004624132191,57.3005157898212,56.2648476834849,56.2648476834849,1044252.7711178,0.0,1.0
2017-08-31,59.51,59.56,58.96,59.02,558647,57.6005691664233,57.6489648723268,57.068216401484,57.1262912485683,577165.876155601,0.0,1.0
2017-09-01,59.66,59.93,59.47,59.6,477786,57.745756284134,58.0070930960132,57.5618526017004,57.6876814370497,493624.37336078,0.0,1.0
2017-09-05,58.64,59.81,58.28,59.47,525811,56.7584838837012,57.8909434018447,56.4100348011956,57.5618526017004,543241.378736936,0.0,1.0
2017-09-06,58.98,59.17,58.21,58.76,752830,57.0875746838455,57.271478366279,56.3422808129306,56.8746335778698,777785.948096421,0.0,1.0
2017-09-07,59.0,59.288,58.73,59.05,432603,57.1069329662069,57.3856922322114,56.8455961543276,57.1553286721105,446943.57890142,0.0,1.0
2017-09-08,59.56,59.99,59.0,59.02,766370,57.6489648723268,58.0651679430975,57.1069329662069,57.1262912485683,791774.792506482,0.0,1.0
2017-09-11,60.05,60.5,59.89,59.89,607579,58.1232427901818,58.5588041433138,57.9683765312904,57.9683765312904,627719.948140317,0.0,1.0
2017-09-12,60.3,60.58,60.11,60.11,427891,58.3652213196996,58.6362372727596,58.181317637266,58.181317637266,442075.378394758,0.0,1.0
2017-09-13,60.48,60.75,59.82,60.18,588951,58.5394458609524,58.8007826728317,57.9006225430254,58.249071625531,608474.439006596,0.0,1.0
2017-09-14,60.45,60.655,60.2,60.29,609453,58.5104084374103,58.7088308316149,58.2684299078925,58.3555421785189,629656.070328239,0.0,1.0
2017-09-15,60.52,60.57,60.16,60.29,533623,58.5781624256753,58.6265581315788,58.2297133431696,58.3555421785189,551312.342734822,0.0,1.0
2017-09-18,60.55,61.06,60.52,60.63,278590,58.6071998492174,59.1008360494338,58.5781624256753,58.6846329786631,287825.122909796,0.0,1.0
2017-09-19,60.8,60.99,60.08,60.59,532897,58.8491783787352,59.0330820611688,58.1522802137239,58.6459164139403,550562.276188168,0.0,1.0
2017-09-20,60.98,61.37,60.63,60.8,570551,59.0234029199881,59.4008894260359,58.6846329786631,58.8491783787352,589464.487961905,0.0,1.0
2017-09-21,61.2,61.35,60.96,60.97,424407,59.2363440259638,59.3815311436745,59.0040446376266,59.0137237788074,438475.885490426,0.0,1.0
2017-09-22,61.29,61.57,61.16,61.21,256553,59.3234562965902,59.5944722496501,59.1976274612409,59.2460231671445,265057.60708524,0.0,1.0
2017-09-25,61.5,61.87,60.97,61.13,404058,59.5267182613852,59.8848464850715,59.0137237788074,59.1685900376988,417452.326044318,0.0,1.0
2017-09-26,61.39,61.95,61.39,61.81,221343,59.4202477083973,59.9622796145172,59.4202477083973,59.8267716379873,228680.412722004,0.0,1.0
2017-09-27,61.83,62.08,61.42,61.75,310474,59.8461299203487,60.0881084498665,59.4492851319395,59.768696790903,320766.061991802,0.0,1.0
2017-09-28,61.6,61.71,61.32,61.71,739792,59.6235096731923,59.7299802261801,59.3524937201323,59.7299802261801,764315.744742037,0.0,1.0
2017-09-29,61.79,61.94,61.03,61.4,471614,59.8074133556258,59.9526004733365,59.0717986258916,59.429926849578,487247.774564704,0.0,1.0
2017-10-02,60.87,61.71,60.83,61.71,649909,58.9169323670002,59.7299802261801,58.8782158022774,59.7299802261801,671453.167038239,0.0,1.0
2017-10-03,60.29,61.17,60.23,61.0,609262,58.3555421785189,59.2073066024216,58.2974673314346,59.0427612023495,629458.738771199,0.0,1.0
2017-10-04,60.74,61.0,60.36,60.44,398646,58.791103531651,59.0427612023495,58.4232961667839,58.5007292962296,411860.920878347,0.0,1.0
2017-10-05,61.39,61.69,60.63,60.79,431133,59.4202477083973,59.7106219438187,58.6846329786631,58.8394992375545,445424.849116872,0.0,1.0
2017-10-06,61.6,61.8,61.215,61.24,275508,59.6235096731923,59.8170924968065,59.2508627377348,59.2750605906866,284640.956109811,0.0,1.0
2017-10-09,61.58,61.69,61.28,61.64,262757,59.6041513908309,59.7106219438187,59.3137771554095,59.6622262379151,271467.266665743,0.0,1.0
2017-10-10,61.38,61.81,61.25,61.73,388371,59.4105685672166,59.8267716379873,59.2847397318673,59.7493385085415,401245.309629206,0.0,1.0
2017-10-11,61.71,61.95,61.42,61.51,604725,59.7299802261801,59.9622796145172,59.4492851319395,59.5363974025659,624771.339429365,0.0,1.0
2017-10-12,61.5,62.05,61.35,61.53,592956,59.5267182613852,60.0590710263244,59.3815311436745,59.5557556849273,612612.202807355,0.0,1.0
2017-10-13,61.42,61.65,61.1,61.58,405411,59.4492851319395,59.6719053790958,59.1395526141566,59.6041513908309,418850.17733581,0.0,1.0
2017-10-16,61.49,62.08,61.3,61.62,683429,59.5170391202044,60.0881084498665,59.3331354377709,59.6428679555537,706084.338724001,0.0,1.0
2017-10-17,61.7,61.86,61.16,61.61,337065,59.7203010849994,59.8751673438908,59.1976274612409,59.633188814373,348238.540699919,0.0,1.0
2017-10-18,61.91,62.23,61.81,61.9,613449,59.9235630497944,60.2332955675772,59.8267716379873,59.9138839086137,633784.535783379,0.0,1.0
2017-10-19,61.86,61.99,61.25,61.74,296729,59.8751673438908,60.0009961792401,59.2847397318673,59.7590176497223,306565.421931516,0.0,1.0
2017-10-20,61.85,61.98,61.59,61.86,440175,59.8654882027101,59.9913170380594,59.6138305320116,59.8751673438908,454766.587016116,0.0,1.0
2017-10-23,61.33,62.16,61.32,62.16,482167,59.362172861313,60.1655415793122,59.3524937201323,60.1655415793122,498150.601378541,0.0,1.0
2017-10-24,61.94,62.08,61.58,61.78,644791,59.9526004733365,60.0881084498665,59.6041513908309,59.7977342144451,666165.507829178,0.0,1.0
2017-10-25,61.7,61.76,61.3,61.61,288882,59.7203010849994,59.7783759320837,59.3331354377709,59.633188814373,298458.297700663,0.0,1.0
2017-10-26,62.45,62.58,61.8001,62.04,523879,60.4462366735529,60.5720655089022,59.8171892882184,60.0493918851437,541245.333877243,0.0,1.0
2017-10-27,62.52,62.89,62.02,62.38,523551,60.5139906618179,60.8721188855043,60.0300336027822,60.3784826852879,540906.460836881,0.0,1.0
2017-10-30,62.71,63.14,62.21,62.61,478651,60.6978943442514,61.1140974150221,60.2139372852158,60.6011029324443,494518.047689784,0.0,1.0
2017-10-31,62.66,62.785,62.2,62.6,457687,60.6494986383479,60.7704879031068,60.2042581440351,60.5914237912636,472859.101292996,0.0,1.0
2017-11-01,62.82,63.58,62.75,63.09,589894,60.8043648972393,61.5399796269735,60.7366109089743,61.0657017091185,609448.698997636,0.0,1.0
2017-11-02,66.71,70.48,64.91,64.91,1471873,64.5695508165366,68.2185870416655,62.8273054040083,62.8273054040083,1520664.87358703,0.0,1.0
2017-11-03,67.36,67.49,66.141,66.66,787421,65.198694993283,65.3245238286323,64.0188076833541,64.5211551106331,813523.622910925,0.0,1.0
2017-11-06,68.85,70.0,68.15,68.15,1068188,66.6408870292092,67.7539882649912,65.9633471465593,65.9633471465593,1103597.91231117,0.0,1.0
2017-11-07,69.53,70.37,68.97,69.29,1059687,67.2990686294977,68.1121164886776,66.7570367233778,67.0667692411606,1094815.10829862,0.0,1.0
2017-11-08,69.79,70.59,69.33,69.63,869710,67.5507263001963,68.3250575946533,67.1054858058835,67.3958600413048,898540.463210735,0.0,1.0
2017-11-09,69.2,69.63,68.07,69.0,1445146,66.9796569705342,67.3958600413048,65.8859140171136,66.7860741469199,1493051.8865451,0.0,1.0
2017-11-10,69.83,70.95,69.51,70.23,1049665,67.5894428649191,68.673506677159,67.2797103471363,67.9766085121476,1084460.88387635,0.0,1.0
2017-11-13,69.74,69.8,69.151,69.38,1613451,67.5023305942927,67.560405441377,66.9322291787487,67.153881511787,1666936.11538079,0.0,1.0
2017-11-14,69.55,69.9,68.85,69.6,1191380,67.3184269118591,67.6571968531841,66.6408870292092,67.3668226177627,1230873.66715343,0.0,1.0
2017-11-15,69.96,70.67,69.06,69.06,936775,67.7152717002684,68.402490724099,66.8441489940042,66.8441489940042,967828.635320092,0.0,1.0
2017-11-16,70.0,70.74,69.81,70.06,1210679,67.7539882649912,68.470244712364,67.5700845825577,67.8120631120755,1250812.41961057,0.0,1.0
2017-11-17,69.88,70.29,69.74,70.0,713564,67.6378385708227,68.0346833592319,67.5023305942927,67.7539882649912,737218.299307247,0.0,1.0
2017-11-20,69.97,70.02,69.58,69.83,869214,67.7249508414491,67.7733465473527,67.3474643354013,67.5894428649191,898028.02105214,0.0,1.0
2017-11-21,70.65,70.75,69.97,70.35,2794909,68.3831324417376,68.4799238535447,67.7249508414491,68.0927582063162,2887558.87306327,0.0,1.0
2017-11-22,70.91,71.22,70.53,70.88,602719,68.6347901124361,68.9348434890382,68.266982747569,68.605752688894,622698.841505688,0.0,1.0
2017-11-24,71.34,71.45,70.78,71.07,308319,69.0509931832068,69.1574637361946,68.5089612770869,68.7896563713275,318539.624790644,0.0,1.0
2017-11-27,71.22,71.46,70.985,71.41,923838,68.9348434890382,69.1671428773753,68.7073836712915,69.1187471714718,954462.780066551,0.0,1.0
2017-11-28,71.27,71.7,71.02,71.27,604897,68.9832391949418,69.3994422657125,68.741260665424,68.9832391949418,624949.041145651,0.0,1.0
2017-11-29,72.09,72.58,71.51,71.51,618384,69.7769287717603,70.2512066896152,69.2155385832789,69.2155385832789,638883.128631507,0.0,1.0
2017-11-30,72.36,73.04,71.73,72.1,572472,70.0382655836395,70.696447183928,69.4284796892546,69.786607912941,591449.168176952,0.0,1.0
2017-12-01,72.46,73.14,71.73,72.33,637361,70.1350569954466,70.7932385957351,69.4284796892546,70.0092281600974,658489.206945371,0.0,1.0
2017-12-04,72.6,73.33,72.44,72.8,699475,70.2705649719766,70.9771422781687,70.1156987130852,70.4641477955909,722662.255814386,0.0,1.0
2017-12-05,72.2,72.9,71.69,72.6,751193,69.8833993247481,70.560939207398,69.3897631245317,70.2705649719766,776094.682343152,0.0,1.0
2017-12-06,71.11,72.68,71.03,72.04,592640,68.8283729360504,70.3479981014223,68.7509398066047,69.7285330658567,612285.727561153,0.0,1.0
2017-12-07,71.62,72.13,71.385,71.63,679574,69.3220091362667,69.8156453364831,69.09454931852,69.3316882774475,702101.547350235,0.0,1.0
2017-12-08,72.29,72.5,71.62,72.17,475357,69.9705115953745,70.1737735601695,69.3220091362667,69.854361901206,491114.853192979,0.0,1.0
2017-12-11,71.9,72.23,71.61,72.23,409097,69.5930250893267,69.9124367482902,69.312329995086,69.9124367482902,422658.366441828,0.0,1.0
2017-12-12,70.75,71.6,70.66,71.59,1616753,68.4799238535447,69.3026508539053,68.3928115829183,69.2929717127246,1670347.5750737,0.0,1.0
2017-12-13,70.75,71.57,70.7,70.98,629917,68.4799238535447,69.2736134303632,68.4315281476411,68.7025441007011,650798.441968377,0.0,1.0
2017-12-14,70.35,72.35,70.19,71.46,637244,68.0927582063162,70.0285864424588,67.9378919474248,69.1671428773753,658368.328452314,0.0,1.0
2017-12-15,71.25,71.65,70.35,70.85,1248855,68.9638809125804,69.3510465598089,68.0927582063162,68.5767152653518,1290253.93543025,0.0,1.0
2017-12-18,71.95,72.28,71.49,71.63,705290,69.6414207952303,69.9608324541938,69.1961803009175,69.3316882774475,728670.020234216,0.0,1.0
2017-12-19,71.67,72.16,71.29,71.97,371867,69.3704048421703,69.8446827600253,69.0025974773032,69.6607790775917,384194.21006173,0.0,1.0
2017-12-20,71.6,72.0,71.13,71.73,372658,69.3026508539053,69.6898165011338,68.8477312184118,69.4284796892546,385011.431326749,0.0,1.0
2017-12-21,72.99,73.18,71.91,72.15,770997,70.6480514780244,70.831955160458,69.6027042305074,69.8350036188445,796555.175304513,0.0,1.0
2017-12-22,72.96,73.61,72.76,73.41,396689,70.6190140544823,71.2481582312286,70.425431230868,71.0545754076144,409839.047280822,0.0,1.0
2017-12-26,72.71,73.23,72.53,72.98,233869,70.3770355249645,70.8803508663615,70.2028109837116,70.6383723368437,241621.643525579,0.0,1.0
2017-12-27,73.17,73.4,72.58,72.62,430667,70.8222760192773,71.0448962664337,70.2512066896152,70.289923254338,444943.401443674,0.0,1.0
2017-12-28,73.88,73.96,73.29,73.42,482334,71.5094950431079,71.5869281725536,70.9384257134458,71.0642545487951,498323.137347262,0.0,1.0
2017-12-29,73.54,74.32,73.54,73.81,539697,71.1804042429636,71.9353772550593,71.1804042429636,71.4417410548429,557587.692878597,0.0,1.0
2018-01-02,73.81,73.93,72.59,73.63,668687,71.4417410548429,71.5578907490115,70.2608858307959,71.2675165135901,690853.648598955,0.0,1.0
2018-01-03,74.7,74.93,73.46,73.92,512654,72.3031846199264,72.5258048670828,71.1029711135179,71.5482116078307,529648.230590469,0.0,1.0
2018-01-04,74.88,75.48,74.68,74.97,993294,72.4774091611792,73.058157632022,72.2838263375649,72.5645214318056,1026221.2126622,0.0,1.0
2018-01-05,73.22,75.0,73.19,75.0,569967,70.8706717251808,72.5935588553478,70.8416343016387,72.5935588553478,588861.128646139,0.0,1.0
2018-01-08,74.99,75.15,73.45,74.4,1096909,72.583879714167,72.7387459730585,71.0932919723372,72.012810384505,1133270.99948262,0.0,1.0
2018-01-09,76.31,76.38,75.02,75.33,1200711,73.8615263500212,73.9292803382861,72.6129171377092,72.9129705143113,1240513.98526201,0.0,1.0
2018-01-10,76.91,76.91,75.92,76.2,970381,74.4422748208639,74.4422748208639,73.4840398439733,73.7550557970333,1002548.657864,0.0,1.0
2018-01-11,78.42,78.46,77.01,77.23,1078230,75.9038251391516,75.9425417038745,74.5390662326711,74.7520073386468,1113972.79972371,0.0,1.0
2018-01-12,78.93,79.2,78.38,78.49,961237,76.397461339368,76.6587981512472,75.8651085744287,75.9715791274166,993101.538714397,0.0,1.0
2018-01-16,77.03,79.47,76.88,79.4,914928,74.5584245150325,76.9201349631265,74.4132373973218,76.8523809748615,945257.417903062,0.0,1.0
2018-01-17,77.71,77.96,76.85,77.43,1169828,75.216606115321,75.4585846448388,74.3841999737797,74.945590162261,1208607.22884282,0.0,1.0
2018-01-18,78.48,78.87,77.51,78.29,1181092,75.9618999862359,76.3393864922837,75.0230232917067,75.7779963038023,1220244.62496061,0.0,1.0
2018-01-19,79.74,80.18,78.95,78.99,508976,77.1814717750057,77.6073539869571,76.4168196217294,76.4555361864522,525848.306680558,0.0,1.0
2018-01-22,79.88,80.01,79.02,79.53,504687,77.3169797515357,77.442808586885,76.4845736099944,76.9782098102108,521417.128418021,0.0,1.0
2018-01-23,81.47,81.99,80.01,80.1,1153872,78.8559631992691,79.3592785406662,77.442808586885,77.5299208575114,1192122.29520863,0.0,1.0
2018-01-24,81.56,82.5,80.84,81.84,970277,78.9430754698955,79.8529147408825,78.2461773048842,79.2140914229555,1002441.21031461,0.0,1.0
2018-01-25,81.4,82.06,80.78,81.62,483560,78.7882092110041,79.4270325289312,78.1881024577999,79.0011503169798,499589.778650566,0.0,1.0
2018-01-26,81.63,81.83,81.1,81.73,449751,79.0108294581605,79.2044122817748,78.4978349755827,79.1076208699676,464660.026755461,0.0,1.0
2018-01-29,81.69,82.21,80.94,81.34,1119739,79.0689043052448,79.5722196466418,78.3429687166913,78.7301343639198,1156857.80287122,0.0,1.0
2018-01-30,81.0,81.88,80.83,81.41,481672,78.4010435637756,79.2528079876783,78.2364981637034,78.7978883521848,497639.192369458,0.0,1.0
2018-01-31,81.3,81.51,80.44,81.07,669700,78.691417799197,78.8946797639919,77.8590116576556,78.4687975520406,691900.229055926,0.0,1.0
2018-02-01,81.5,81.99,81.0,81.58,716708,78.8850006228112,79.3592785406662,78.4010435637756,78.9624337522569,740466.521377057,0.0,1.0
2018-02-02,79.3,81.54,79.14,81.27,625930,76.7555895630544,78.9237171875341,76.6007233041629,78.6623803756548,646679.274858856,0.0,1.0
2018-02-05,76.76,79.29,76.45,78.39,741454,74.2970877031533,76.7459104218736,73.9970343265511,75.8747877156095,766032.839233138,0.0,1.0
2018-02-06,78.24,78.6,74.98,75.54,969016,75.7296005978988,76.0780496804044,72.5742005729863,73.1162324791063,1001138.40877834,0.0,1.0
2018-02-07,78.52,79.64,77.9,78.15,436671,76.0006165509587,77.0846803631986,75.4005097977545,75.6424883272724,451146.431121518,0.0,1.0
2018-02-08,76.61,79.54,76.58,78.56,857194,74.1519005854425,76.9878889513915,74.1228631619004,76.0393331156816,885609.563902294,0.0,1.0
2018-02-09,76.98,77.68,74.99,77.23,952462,74.5100288091289,75.1875686917788,72.583879714167,74.7520073386468,984035.651735204,0.0,1.0
2018-02-12,77.76,79.06,77.13,77.41,1523418,75.2650018212245,76.5232901747172,74.6552159268396,74.9262318798996,1573918.56525,0.0,1.0
2018-02-13,78.64,79.03,76.99,77.74,1083418,76.1167662451273,76.4942527511751,74.5197079503096,75.2456435388631,1119332.77939871,0.0,1.0
2018-02-14,80.54,80.99,78.35,78.44,1856830,77.9558030694628,78.3913644225948,75.8360711508866,75.923183421513,1918383.01077783,0.0,1.0
2018-02-15,79.75,82.21,77.76,78.64,2979388,77.1911509161864,79.5722196466418,75.2650018212245,76.1167662451273,3078153.26212704,0.0,1.0
2018-02-16,79.73,80.26,79.42,79.96,1372180,77.171792633825,77.6847871164028,76.8717392572229,77.3944128809814,1417667.09915777,0.0,1.0
2018-02-20,80.53,81.4,80.03,80.4,1102241,77.9461239282821,78.7882092110041,77.4621668692464,77.8202950929328,1138779.75268752,0.0,1.0
2018-02-21,80.86,82.44,80.53,80.53,824176,78.2655355872456,79.7948398937982,77.9461239282821,77.9461239282821,851497.033272207,0.0,1.0
2018-02-22,81.29,83.02,80.88,81.54,1317174,78.6817386580163,80.3562300822796,78.284893869607,78.9237171875341,1360837.67702928,0.0,1.0
2018-02-23,79.94,81.68,79.55,81.42,1028136,77.37505459862,79.0592251640641,76.9975680925722,78.8075674933655,1062218.20800455,0.0,1.0
2018-02-26,78.56,80.35,78.56,80.05,1078384,76.0393331156816,77.7718993870292,76.0393331156816,77.4815251516078,1114131.90474876,0.0,1.0
2018-02-27,76.65,79.02,76.55,78.46,1120512,74.1906171501654,76.4845736099944,74.0938257383583,75.9425417038745,1157656.427445,0.0,1.0
2018-02-28,77.27,78.96,76.59,76.87,821199,74.7907239033696,76.4264987629101,74.1325423030811,74.4035582561411,848421.347171118,0.0,1.0
2018-03-01,76.32,77.29,75.58,77.0,1342322,73.8712054912019,74.810082185731,73.1549490438291,74.5293870914903,1386819.32098971,0.0,1.0
2018-03-02,76.56,76.71,74.59,75.67,730255,74.103504879539,74.2486919972497,72.1967140669385,73.2420613144555,754462.59783371,0.0,1.0
2018-03-05,76.2,76.6,75.41,76.09,772800,73.7550557970333,74.1422214442618,72.990403643757,73.6485852440455,798417.94387699,0.0,1.0
2018-03-06,76.35,76.87,75.73,76.17,711929,73.900242914744,74.4035582561411,73.3001361615398,73.7260183734912,735529.099853004,0.0,1.0
2018-03-07,77.62,77.84,75.64,75.64,624934,75.1294938446946,75.3424349506703,73.2130238909134,73.2130238909134,645650.257943611,0.0,1.0
2018-03-08,78.83,79.05,77.85,78.0,745004,76.3006699275608,76.5136110335365,75.352114091851,75.4973012095617,769700.520005348,0.0,1.0
2018-03-09,80.14,80.24,79.23,79.37,847343,77.5686374222342,77.6654288340414,76.6878355747894,76.8233435513194,875432.008046792,0.0,1.0
2018-03-12,79.55,80.36,79.52,80.36,686246,76.9975680925722,77.7815785282099,76.96853066903,77.7815785282099,708994.720902962,0.0,1.0
2018-03-13,80.45,80.77,79.39,80.39,1445227,77.8686907988364,78.1784233166192,76.8427018336808,77.8106159517521,1493135.57165568,0.0,1.0
2018-03-14,80.95,81.16,80.33,80.63,846604,78.352647857872,78.555909822667,77.7525411046678,78.0429153400892,874668.510556464,0.0,1.0
2018-03-15,80.97,81.6,80.72,81.2,431401,78.3720061402334,78.9817920346184,78.1300276107156,78.5946263873898,445701.733186436,0.0,1.0
2018-03-16,79.98,81.13,79.84,80.85,819417,77.4137711633428,78.5268723991248,77.2782631868129,78.2558564460649,846580.274738421,0.0,1.0
2018-03-19,79.38,80.18,78.34,79.94,873316,76.8330226925001,77.6073539869571,75.8263920097059,77.37505459862,902266.000355689,0.0,1.0
2018-03-20,80.03,80.08,79.31,79.31,377699,77.4621668692464,77.51056257515,76.7652687042351,76.7652687042351,390219.538023286,0.0,1.0
2018-03-21,80.02,80.63,79.3,79.96,466563,77.5976748457764,78.1892092328786,76.899470323295,77.5394911355696,481127.447880381,0.15,1.0
2018-03-22,78.24,79.77,78.17,79.58,526047,75.8715581096419,77.3552427199148,75.8036771144006,77.17099430426,542468.328125313,0.0,1.0
2018-03-23,76.36,78.2,76.04,78.2,616136,74.0484685231628,75.832768969504,73.7381554020599,75.832768969504,635369.5883026,0.0,1.0
2018-03-26,78.47,78.55,76.93,77.44,1134296,76.0945956654346,76.1721739457103,74.6012137701272,75.0957753068848,1169704.71216304,0.0,1.0
2018-03-27,77.03,78.88,76.61,78.6,444028,74.6981866204718,76.4921843518475,74.2909006490244,76.2206603708826,457888.984826121,0.0,1.0
2018-03-28,76.67,77.72,75.75,76.96,861606,74.3490843592311,75.3672992878498,73.4569341360605,74.6303056252306,888502.294134819,0.0,1.0
2018-03-29,76.26,77.14,76.14,76.5,1561077,73.9514956728181,74.8048567558509,73.8351282524046,74.1842305136452,1609808.30660546,0.0,1.0
2018-04-02,75.59,77.12,74.42,76.47,1176998,73.3017775755091,74.785462185782,72.1671952264769,74.1551386585419,1213739.71768081,0.0,1.0
2018-04-03,75.93,77.1,75.26,75.9,937511,73.6314852666808,74.7660676157131,72.9817671693718,73.6023934115775,966776.7799628,0.0,1.0
2018-04-04,76.84,77.09,74.77,75.06,694606,74.513938204817,74.7563703306786,72.5066002026831,72.7878214686825,716289.144365069,0.0,1.0
2018-04-05,77.16,77.72,75.71,76.72,1011877,74.8242513259198,75.3672992878498,73.4181449959226,74.3975707844034,1043464.22365009,0.0,1.0
2018-04-06,74.91,77.08,74.56,76.77,1025463,72.6423621931656,74.7466730456441,72.3029572169593,74.4460572095758,1057474.33055291,0.0,1.0
2018-04-09,75.08,76.18,74.98,75.38,793514,72.8072160387514,73.8739173925424,72.7102431884068,73.0981345897853,818284.702553251,0.0,1.0
2018-04-10,74.06,75.89,73.95,75.63,844721,71.8180929652362,73.592696126543,71.7114228298571,73.3405667156469,871090.204111691,0.0,1.0
2018-04-11,75.62,76.24,74.69,74.77,1704737,73.3308694306125,73.9321011027492,72.4290219224074,72.5066002026831,1757952.86406607,0.0,1.0
2018-04-12,76.42,77.11,75.83,76.15,1302081,74.1066522333695,74.7757649007475,73.5345124163362,73.844825537439,1342727.36685835,0.0,1.0
2018-04-13,75.95,77.43,75.75,76.85,709702,73.6508798367498,75.0860780218504,73.4569341360605,74.5236354898515,731856.388131081,0.0,1.0
2018-04-16,77.11,77.48,76.46,76.46,455810,74.7757649007475,75.1345644470227,74.1454413735074,74.1454413735074,470038.777224847,0.0,1.0
2018-04-17,77.93,78.48,77.45,77.7,893593,75.5709422735735,76.104292950469,75.1054725919193,75.3479047177809,921487.815222753,0.0,1.0
2018-04-18,78.81,79.45,77.83,78.04,507884,76.4243033566063,77.044929598812,75.4739694232289,75.6776124089526,523738.343459038,0.0,1.0
2018-04-19,77.97,79.03,77.73,78.41,440091,75.6097314137114,76.6376436273645,75.3769965728843,76.0364119552278,453829.085600711,0.0,1.0
2018-04-20,78.24,78.59,77.6,77.6,650544,75.8715581096419,76.2109630858481,75.2509318674362,75.2509318674362,670851.684453963,0.0,1.0
2018-04-23,78.11,78.6,77.62,78.17,533980,75.7454934041939,76.2206603708826,75.2703264375052,75.8036771144006,550648.968347609,0.0,1.0
2018-04-24,77.51,78.78,77.04,78.2,732805,75.1636563021261,76.3952115015029,74.7078839055063,75.832768969504,755680.582137851,0.0,1.0
2018-04-25,78.02,78.46,77.03,77.55,627550,75.6582178388837,76.0848983804001,74.6981866204718,75.2024454422639,647139.893041953,0.0,1.0
2018-04-26,78.13,78.52,77.44,78.47,770936,75.7648879742628,76.1430820906069,75.0957753068848,76.0945956654346,795001.897190967,0.0,1.0
2018-04-27,77.07,78.68,76.58,78.29,988373,74.7369757606097,76.2982386511583,74.261808793921,75.9200445348142,1019226.51184058,0.0,1.0
2018-04-30,76.87,77.74,76.54,77.33,660649,74.5430300599204,75.3866938579187,74.2230196537831,74.9891051715057,681272.126839731,0.0,1.0
2018-05-01,76.93,77.21,75.47,76.67,673654,74.6012137701272,74.8727377510921,73.1854101550955,74.3490843592311,694683.096975992,0.0,1.0
2018-05-02,75.63,77.22,75.35,76.97,1203223,73.3405667156469,74.8824350361266,73.069042734682,74.640002910265,1240783.36949346,0.0,1.0
2018-05-03,78.01,79.43,76.35,76.4,2179794,75.6485205538492,77.0255350287431,74.0387712381283,74.0872576633006,2247839.46460599,0.0,1.0
2018-05-04,78.46,79.34,76.86,78.07,1019103,76.0848983804001,76.9382594634329,74.5333327748859,75.706704264056,1050915.79383114,0.0,1.0
2018-05-07,79.08,79.35,77.86,78.39,753702,76.6861300525368,76.9479567484673,75.5030612783323,76.0170173851588,777229.912621315,0.0,1.0
2018-05-08,80.72,80.82,78.2,78.82,1332873,78.2764847981888,78.3734576485334,75.832768969504,76.4340006416408,1374480.58426979,0.0,1.0
2018-05-09,81.26,81.56,79.88,80.99,1067742,78.8001381900499,79.0910567410837,77.4619128552939,78.5383114941193,1101073.1315057,0.0,1.0
2018-05-10,81.2,81.65,80.82,81.07,892292,78.7419544798431,79.1783323063939,78.3734576485334,78.615889774395,920146.202600893,0.0,1.0
2018-05-11,81.6,82.0,81.05,81.42,1289295,79.1298458812216,79.5177372826001,78.5964952043261,78.9552947506013,1329542.23312808,0.0,1.0
2018-05-14,81.26,81.94,81.17,81.84,919277,78.8001381900499,79.4595535723934,78.7128626247397,79.3625807220487,947973.57892746,0.0,1.0
2018-05-15,80.36,80.9,79.66,80.85,1138229,77.9273825369481,78.4510359288092,77.2485725845357,78.4025495036368,1173760.48652259,0.0,1.0
2018-05-16,81.27,81.77,79.92,80.4,962718,78.8098354750843,79.2946997268075,77.5007019954318,77.966171677086,992770.653413375,0.0,1.0
2018-05-17,81.07,82.12,80.85,81.27,1105668,78.615889774395,79.6341047030137,78.4025495036368,78.8098354750843,1140183.04718335,0.0,1.0
2018-05-18,81.19,81.57,79.92,81.18,750237,78.7322571948086,79.1007540261182,77.5007019954318,78.7225599097741,773656.747567709,0.0,1.0
2018-05-21,81.21,82.12,81.14,81.5,576576,78.7516517648775,79.6341047030137,78.6837707696363,79.032873030877,594574.664920018,0.0,1.0
2018-05-22,80.49,81.88,80.32,81.48,679413,78.0534472423962,79.4013698621866,77.8885933968103,79.013478460808,700621.872601884,0.0,1.0
2018-05-23,80.87,80.91,80.12,80.19,401223,78.4219440737058,78.4607332138436,77.694647696121,77.7625286913623,413747.764012384,0.0,1.0
2018-05-24,80.96,81.46,80.65,80.93,723956,78.5092196390159,78.9940838907391,78.2086038029476,78.4801277839126,746555.347632986,0.0,1.0
2018-05-25,80.86,81.37,80.47,80.7,346927,78.4122467886713,78.906808325429,78.0340526723272,78.2570902281199,357756.834791436,0.0,1.0
2018-05-29,79.75,80.81,79.65,80.19,588860,77.3358481498459,78.363760363499,77.2388752995012,77.7625286913623,607242.127984518,0.0,1.0
2018-05-30,82.02,82.62,80.0549,80.24,672205,79.5371318526691,80.1189689547369,77.6315183705467,77.8110151165346,693188.864317211,0.0,1.0
2018-05-31,81.73,82.5,81.27,81.89,505518,79.2559105866696,80.0026015343233,78.8098354750843,79.411067147221,521298.485301223,0.0,1.0
2018-06-01,84.18,84.66,81.96,82.16,1100532,81.6317454201132,82.0972151017674,79.4789481424623,79.6728938431516,1134886.71941558,0.0,1.0
2018-06-04,84.24,84.5,83.65,84.5,436777,81.6899291303199,81.942058541216,81.1177893132866,81.942058541216,450411.634233424,0.0,1.0
2018-06-05,83.54,84.89,83.43,83.86,640856,81.0111191779075,82.3202526575601,80.9044490425284,81.3214322990103,660861.259334386,0.0,1.0
2018-06-06,84.14,84.24,83.04,83.7,778780,81.5929562799753,81.6899291303199,80.5262549261843,81.1662757384589,803090.759147817,0.0,1.0
2018-06-07,83.93,84.53,83.71,84.35,627037,81.3893132942516,81.9711503963194,81.1759730234934,81.796599265699,646610.878995056,0.0,1.0
2018-06-08,82.63,83.72,82.19,83.61,438751,80.1286662397713,81.1856703085278,79.7019856982549,81.0790001731488,452447.255536691,0.0,1.0
2018-06-11,83.52,83.53,82.5,82.75,572748,80.9917246078386,81.001421892873,80.0026015343233,80.2450336601849,590627.168289367,0.0,1.0
2018-06-12,82.92,84.37,82.79,83.89,1867870,80.4098875057708,81.815993835768,80.2838228003228,81.3505241541137,1926178.299763,0.0,1.0
2018-06-13,82.87,84.16,82.73,82.92,902113,80.3614010805985,81.6123508500442,80.225639090116,80.4098875057708,930273.779510406,0.0,1.0
2018-06-14,83.0,83.41,82.53,83.38,440180,80.4874657860465,80.8850544724595,80.0316933894267,80.8559626173561,453920.863866157,0.0,1.0
2018-06-15,83.69,83.69,82.3,82.73,455497,81.1565784534245,81.1565784534245,79.808655833634,80.225639090116,469716.006471087,0.0,1.0
2018-06-18,83.63,83.98,82.36,82.93,712131,81.2438540187346,81.5838677567061,80.0100898838095,80.5638265427916,733046.410086191,0.15,1.0
2018-06-19,82.29,83.34,81.64,82.75,386897,79.9420871362152,80.9621283501297,79.3106330514109,80.388962334692,398260.231506727,0.0,1.0
2018-06-20,81.55,82.73,81.45,82.34,536878,79.2232009473611,80.3695329782365,79.1260541650835,79.9906605273539,552646.199300767,0.0,1.0
2018-06-21,79.89,81.96,79.74,81.74,1267767,77.6105643615534,79.6215027546992,77.464844188137,79.4077798336885,1305001.53507675,0.0,1.0
2018-06-22,79.26,80.56,78.99,80.25,1377736,76.9985396332047,78.2614478028131,76.7362433210552,77.9602927777527,1418200.34354144,0.0,1.0
2018-06-25,77.82,78.71,77.66,78.57,1022641,75.5996259684076,76.464232330678,75.4441911167635,76.3282268354894,1052676.14225045,0.0,1.0
2018-06-26,78.36,78.76,77.58,77.77,1056705,76.1242185927065,76.5128057218168,75.3664736909414,75.5510525772688,1087740.60779566,0.0,1.0
2018-06-27,76.79,79.03,76.76,78.77,890224,74.5990141109486,76.7751020339663,74.5698700762653,76.5225204000446,916370.032160613,0.0,1.0
2018-06-28,76.51,76.61,75.43,76.61,886842,74.3270031205714,74.424149902849,73.2778178719736,74.424149902849,912888.702238293,0.0,1.0
2018-06-29,77.15,77.57,76.52,76.52,588778,74.9487425271479,75.3567590127137,74.3367177987992,74.3367177987992,606070.511237016,0.0,1.0
2018-07-02,77.2,77.28,76.13,76.42,704450,74.9973159182867,75.0750333441087,73.9578453479166,74.2395710165216,725139.81779366,0.0,1.0
2018-07-03,77.95,78.4,77.0,77.44,694954,75.7259167853685,76.1630773056175,74.8030223537315,75.2304681957528,715364.918638619,0.0,1.0
2018-07-05,78.48,78.6,77.89,78.11,601261,76.2407947314396,76.3573708701727,75.6676287160019,75.8813516370126,618920.139096365,0.0,1.0
2018-07-06,80.1,80.78,78.03,78.42,915773,77.8145726043363,78.4751707238238,75.8036342111905,76.1825066620731,942669.410689692,0.0,1.0
2018-07-09,80.61,81.24,79.82,80.54,786093,78.3100211939519,78.9220459223006,77.5425616139591,78.2420184463576,809180.686761122,0.0,1.0
2018-07-10,80.48,81.1,80.06,80.06,689060,78.1837303769911,78.786040427112,77.7757138914253,77.7757138914253,709297.810843778,0.0,1.0
2018-07-11,79.57,80.41,78.91,80.21,869923,77.2996946582652,78.1157276293968,76.6585258952332,77.9214340648416,895472.788295144,0.0,1.0
2018-07-12,80.64,80.72,79.2,80.0,539955,78.3391652286352,78.4168826544573,76.9402515638381,77.7174258220587,555813.571320571,0.0,1.0
2018-07-13,81.22,81.34,80.37,80.37,463136,78.9026165658451,79.0191927045782,78.0768689164858,78.0768689164858,476738.384063716,0.0,1.0
2018-07-16,80.85,81.45,80.32,81.44,313039,78.5431734714181,79.1260541650835,78.0282955253469,79.1163394868558,322233.009329704,0.0,1.0
2018-07-17,81.28,81.39,80.76,80.76,320118,78.9609046352117,79.067766095717,78.4557413673683,78.4557413673683,329519.92077858,0.0,1.0
2018-07-18,83.01,83.28,81.6,81.6,636367,80.6415439686137,80.9038402807631,79.2717743384999,79.2717743384999,655057.208360989,0.0,1.0
2018-07-19,82.35,82.8,80.94,81.58,710378,80.0003752055817,80.4375357258308,78.6306055754679,79.2523449820444,731241.924174356,0.0,1.0
2018-07-20,82.3,82.88,82.0,82.48,450082,79.9518018144429,80.5152531516528,79.6603614676102,80.1266660225426,463300.985836051,0.0,1.0
2018-07-23,81.29,82.33,81.25,82.33,490927,78.9706193134394,79.9809458491262,78.9317606005284,79.9809458491262,505345.610518828,0.0,1.0
2018-07-24,79.9,82.05,79.3,82.05,714696,77.6202790397812,79.708934858749,77.0373983461157,79.708934858749,735686.744577838,0.0,1.0
2018-07-25,80.39,80.53,78.72,79.68,696860,78.0962982729413,78.2323037681299,76.4739470089058,77.4065561187705,717326.898186798,0.0,1.0
2018-07-26,80.52,81.09,80.03,80.13,604748,78.2225890899021,78.7763257488843,77.746569856742,77.8437166390196,622509.552886764,0.0,1.0
2018-07-27,78.44,81.27,78.4,80.72,909601,76.2019360185286,78.9511899569839,76.1630773056175,78.4168826544573,936316.137986985,0.0,1.0
2018-07-30,76.95,78.9,76.86,78.45,543909,74.7544489625927,76.6488112170054,74.6670168585429,76.2116506967563,559883.700981379,0.0,1.0
2018-07-31,78.23,78.23,76.81,77.07,906672,75.9979277757457,75.9979277757457,74.6184434674041,74.8710251013258,933301.112752663,0.0,1.0
2018-08-01,79.41,81.31,78.34,80.57,1029084,77.144259806621,78.9900486698949,76.104789236251,78.2711624810409,1059308.37426982,0.0,1.0
2018-08-02,79.33,79.35,77.93,78.96,849547,77.066542380799,77.0859717372545,75.706487428913,76.707099286372,874498.341666762,0.0,1.0
2018-08-03,78.34,79.66,77.85,79.63,712622,76.104789236251,77.387126762315,75.6287700030909,77.3579827276317,733551.830840733,0.0,1.0
2018-08-06,78.81,79.06,77.63,78.19,433790,76.5613791129556,76.8042460686495,75.4150470820802,75.9590690628346,446530.486990861,0.0,1.0
2018-08-07,78.63,78.78,77.96,78.42,658430,76.386514904856,76.5322350782723,75.7356314635962,76.1825066620731,677768.202469841,0.0,1.0
2018-08-08,78.46,79.56,78.37,78.83,705850,76.2213653749841,77.2899799800374,76.1339332709343,76.5808084694111,726580.936034715,0.0,1.0
2018-08-09,78.69,79.3,78.0,78.71,587147,76.4448029742225,77.0373983461157,75.7744901765073,76.464232330678,604391.608486187,0.0,1.0
2018-08-10,77.68,78.7,77.4,78.58,495090,75.463620473219,76.4545176524503,75.1916094828418,76.3379415137172,509630.878545622,0.0,1.0
2018-08-13,76.63,78.09,76.49,77.75,575652,74.4435792593045,75.8619222805571,74.3075737641159,75.5316232208133,592558.998356954,0.0,1.0
2018-08-14,77.59,77.68,76.13,76.79,751222,75.3761883691692,75.463620473219,73.9578453479166,74.5990141109486,773285.51948696,0.0,1.0
2018-08-15,76.99,77.11,75.91,76.83,604006,74.7933076755038,74.9098838142368,73.744122426906,74.6378728238596,621745.760219004,0.0,1.0
2018-08-16,77.95,78.65,77.49,77.49,722859,75.7259167853685,76.4059442613115,75.2790415868916,75.2790415868916,744089.49329336,0.0,1.0
2018-08-17,78.39,78.53,77.35,77.85,447892,76.1533626273898,76.2893681225784,75.143036091703,75.6287700030909,461046.665158973,0.0,1.0
2018-08-20,77.95,78.93,77.94,78.57,842764,75.7259167853685,76.6779552516887,75.7162021071407,76.3282268354894,867516.123788851,0.0,1.0
2018-08-21,78.84,79.34,77.93,77.93,748048,76.5905231476389,77.0762570590267,75.706487428913,75.706487428913,770018.298560454,0.0,1.0
2018-08-22,78.6,79.23,78.38,78.84,391557,76.3573708701727,76.9693955985214,76.143647949162,76.5905231476389,403057.096509096,0.0,1.0
2018-08-23,77.26,78.94,77.25,78.59,417621,75.0556039876532,76.6876699299164,75.0458893094254,76.3476561919449,429886.600676849,0.0,1.0
2018-08-24,77.44,77.89,77.35,77.63,405374,75.2304681957528,75.6676287160019,75.143036091703,75.4150470820802,417279.904178135,0.0,1.0
2018-08-27,78.01,78.7,77.69,77.69,441471,75.784204854735,76.4545176524503,75.4733351514468,75.4733351514468,454437.079283392,0.0,1.0
2018-08-28,78.38,78.61,78.1,78.32,566661,76.143647949162,76.3670855484005,75.8716369587848,76.0853598797955,583303.931138865,0.0,1.0
2018-08-29,78.79,79.31,78.48,78.91,408138,76.5419497565001,77.0471130243435,76.2407947314396,76.6585258952332,420125.083334046,0.0,1.0
2018-08-30,77.74,78.87,77.6,78.6,444500,75.5219085425856,76.6196671823221,75.385903047397,76.3573708701727,457555.041534931,0.0,1.0
2018-08-31,77.36,77.91,76.97,77.59,535640,75.1527507699308,75.6870580724574,74.7738783190483,75.3761883691692,551371.839027605,0.0,1.0
2018-09-04,77.49,77.65,76.55,77.36,472768,75.2790415868916,75.4344764385358,74.3658618334824,75.1527507699308,486653.277562174,0.0,1.0
2018-09-05,75.88,77.22,75.86,77.15,618565,73.8606985656391,75.1650387880686,73.8412308011252,75.0969016122701,635476.14782289,0.15,1.0
2018-09-06,75.68,76.19,75.43,75.93,423735,73.6660209205003,74.1624489156041,73.4226738640769,73.9093679769238,435319.627682996,0.0,1.0
2018-09-07,76.13,76.15,74.72,75.77,489190,74.1040456220625,74.1235133865764,72.7315682238344,73.7536258608128,502564.123016142,0.0,1.0
2018-09-10,75.98,76.54,75.69,76.46,601043,73.9580373882084,74.5031347945969,73.6757548027573,74.4252637365414,617475.108219692,0.0,1.0
2018-09-11,76.07,76.44,75.46,75.58,643752,74.0456423285209,74.4057959720275,73.4518755108477,73.5686820979309,661351.743330581,0.0,1.0
2018-09-12,76.72,76.77,75.87,76.26,412491,74.6783446752218,74.7270140865065,73.8509646833821,74.2305860914027,423768.224344429,0.0,1.0
2018-09-13,77.26,77.83,76.7,76.76,518288,75.2039743170964,75.7588056057418,74.6588769107079,74.7172802042495,532457.64261287,0.0,1.0
2018-09-14,77.29,77.71,77.1,77.36,642552,75.2331759638672,75.6419990186586,75.0482322009854,75.3013131396658,660118.936143969,0.0,1.0
2018-09-17,76.63,77.44,76.25,77.23,518842,74.5907397349093,75.3791841977213,74.2208522091457,75.1747726703256,533026.788597357,0.0,1.0
2018-09-18,77.2,77.26,76.33,76.7,469564,75.1455710235548,75.2039743170964,74.2987232672012,74.6588769107079,482401.561479081,0.0,1.0
2018-09-19,78.09,78.1,77.0,77.32,489918,76.0118865444222,76.0216204266791,74.950893378416,75.262377610638,503312.026042687,0.0,1.0
2018-09-20,78.51,78.76,77.49,78.34,652791,76.4207095992135,76.664056655637,75.4278536090059,76.2552336008456,670637.863463747,0.0,1.0
2018-09-21,77.93,78.94,77.82,78.75,603438,75.8561444283112,76.8392665362618,75.7490717234849,76.65432277338,619935.585896307,0.0,1.0
2018-09-24,76.92,77.6,76.73,77.59,455790,74.8730223203605,75.5349263138322,74.6880785574787,75.5251924315753,468250.989655405,0.0,1.0
2018-09-25,77.37,77.62,76.9,77.25,330354,75.3110470219227,75.5543940783461,74.8535545558467,75.1942404348395,339385.654438714,0.0,1.0
2018-09-26,78.82,79.5,77.31,77.55,579411,76.7224599491786,77.3843639426503,75.2526437283811,75.4862569025476,595251.704002342,0.0,1.0
2018-09-27,80.85,80.96,78.33,78.51,1045470,78.6984380473368,78.8055107521631,76.2454997185887,76.4207095992135,1074052.44115719,0.0,1.0
2018-09-28,79.59,81.23,79.49,80.61,718945,77.4719688829628,79.0683255731004,77.3746300603934,78.4648248731703,738600.468983094,0.0,1.0
2018-10-01,78.93,80.43,78.56,80.43,1097106,76.8295326540049,78.2896149925455,76.4693790104982,78.2896149925455,1127100.13439716,0.0,1.0
2018-10-02,77.89,79.31,77.63,78.78,736007,75.8172088992834,77.1994201797685,75.5641279606031,76.6835244201508,756128.932498092,0.0,1.0
2018-10-03,77.16,77.77,76.72,77.72,1266589,75.106635494527,75.7004023122002,74.6783446752218,75.6517329009155,1301216.68473782,0.0,1.0
2018-10-04,76.02,77.37,75.17,76.84,712133,73.9969729172362,75.3110470219227,73.1695929253965,74.795151262305,731602.23352042,0.0,1.0
2018-10-05,75.65,76.75,75.35,76.11,736165,73.6368192737295,74.7075463219926,73.3448028060214,74.0845778575486,756291.252110996,0.0,1.0
2018-10-08,76.06,76.45,74.51,75.3,600289,74.0359084462639,74.4155298542845,72.5271566964387,73.2961333947367,616700.49437077,0.0,1.0
2018-10-09,74.56,75.98,74.51,75.41,1265043,72.5758261077234,73.9580373882084,72.5271566964387,73.403206099563,1299628.41814573,0.0,1.0
2018-10-10,70.79,74.53,70.71,74.44,1444143,68.9061524968581,72.5466244609526,68.8282814388026,72.4590195206401,1483624.89074777,0.0,1.0
2018-10-11,70.03,71.26,69.54,70.6,1531814,68.1663774453308,69.3636449629341,67.6894172147409,68.7212087339763,1573692.75646241,0.0,1.0
2018-10-12,71.7,71.83,70.37,71.18,1765404,69.7919357822393,69.9184762515795,68.4973294420667,69.2857739048786,1813668.94872992,0.0,1.0
2018-10-15,71.62,72.24,71.38,71.78,617877,69.7140647241838,70.3175654241139,69.4804515500173,69.8698068402948,634769.338369232,0.0,1.0
2018-10-16,72.63,73.15,71.72,72.03,510889,70.6971868321345,71.2033487094952,69.8114035467532,70.1131538967183,524856.358968077,0.0,1.0
2018-10-17,72.64,72.79,71.46,72.45,673346,70.7069207143914,70.8529289482455,69.5583226080728,70.5219769515096,691754.823231111,0.0,1.0
2018-10-18,71.13,72.41,71.04,72.24,587135,69.2371044935939,70.4830414224819,69.1494995532815,70.3175654241139,603186.872926843,0.0,1.0
2018-10-19,69.64,71.41,69.6,71.18,664790,67.7867560373103,69.5096531967882,67.7478205082825,69.2857739048786,682964.907990557,0.0,1.0
2018-10-22,69.51,70.48,69.17,69.83,632008,67.6602155679701,68.604402146893,67.3292635712343,67.9716998001921,649286.670330926,0.0,1.0
2018-10-23,68.72,68.81,67.35,68.22,880780,66.8912388696721,66.9788438099845,65.5576970004717,66.4045447568252,904859.928187733,0.0,1.0
2018-10-24,65.29,69.11,65.25,68.41,1097784,63.5525172555426,67.2708602776926,63.5135817265149,66.589488519707,1127796.6704576,0.0,1.0
2018-10-25,67.42,67.93,65.71,66.14,770951,65.6258341762702,66.122262171374,63.961340310334,64.3798972473823,792028.277772272,0.0,1.0
2018-10-26,67.03,67.94,65.78,66.5,720639,65.2462127682497,66.131996053631,64.0294774861325,64.730317008632,740340.781794864,0.0,1.0
2018-10-29,65.68,68.44,64.82,68.01,984812,63.9321386635632,66.6186901664778,63.0950247894666,66.2001332294295,1011736.09255253,0.0,1.0
2018-10-30,66.42,66.7,65.25,65.56,1148060,64.6524459505765,64.9249946537708,63.5135817265149,63.8153320764799,1179447.18221941,0.0,1.0
2018-10-31,69.2,70.27,67.83,68.13,1516271,67.3584652180051,68.3999906194973,66.0249233488047,66.3169398165128,1557724.8213778,0.0,1.0
2018-11-01,71.59,72.11,69.44,69.64,1200531,69.684863077413,70.1910249547738,67.5920783921715,67.7867560373103,1233352.7037934,0.0,1.0
2018-11-02,71.43,72.47,70.85,71.86,1136017,69.529120961302,70.5414447160235,68.9645557903997,69.9476778983503,1167074.93476242,0.0,1.0
2018-11-05,71.37,71.79,70.77,71.48,881645,69.4707176677604,69.8795407225518,68.8866847323442,69.5777903725867,905748.576701417,0.0,1.0
2018-11-06,70.16,71.02,68.96,70.6,784844,68.292917914671,69.1300317887676,67.1248520438386,68.7212087339763,806301.102975287,0.0,1.0
2018-11-07,71.39,71.63,70.54,70.61,564421,69.4901854322743,69.7237986064408,68.6628054404346,68.7309426162332,579851.887562897,0.0,1.0
2018-11-08,70.61,71.36,70.23,71.01,725358,68.7309426162332,69.4609837855035,68.3610550904696,69.1202979065107,745188.796056221,0.0,1.0
2018-11-09,69.49,70.65,69.31,70.24,723802,67.6407478034562,68.7698781452609,67.4655379228314,68.3707889727265,743590.256070912,0.0,1.0
2018-11-12,68.44,69.66,68.44,69.25,1328082,66.6186901664778,67.8062238018242,66.6186901664778,67.4071346292897,1364390.86167649,0.0,1.0
2018-11-13,68.53,69.83,68.41,68.75,486192,66.7062951067903,67.9716998001921,66.589488519707,66.9204405164429,499484.159728253,0.0,1.0
2018-11-14,68.9,69.62,68.39,69.2,545151,67.0664487502969,67.7672882727964,66.5700207551931,67.3584652180051,560055.058824532,0.0,1.0
2018-11-15,70.43,70.61,68.16,68.48,557249,68.5557327356083,68.7309426162332,66.3461414632836,66.6576256955056,572483.809944239,0.0,1.0
2018-11-16,71.03,71.28,69.96,69.96,1011429,69.1397656710245,69.383112727448,68.0982402695323,68.0982402695323,1039080.78329094,0.0,1.0
2018-11-19,69.75,71.21,69.63,70.93,806148,67.8938287421366,69.3149755516494,67.7770221550533,69.0424268484552,828187.539894962,0.0,1.0
2018-11-20,69.04,69.68,67.93,68.42,512620,67.2027231018941,67.825691566338,66.122262171374,66.599222401964,526634.683334767,0.0,1.0
2018-11-21,70.02,70.86,69.64,69.8,508707,68.1566435630739,68.9742896726566,67.7867560373103,67.9424981534213,522614.704567085,0.0,1.0
2018-11-23,69.94,70.43,69.42,69.72,132917,68.0787725050184,68.5557327356083,67.5726106276577,67.8646270953658,136550.860685902,0.0,1.0
2018-11-26,70.97,71.67,70.59,70.59,567253,69.0813623774829,69.7627341354685,68.7114748517193,68.7114748517193,582761.312523305,0.0,1.0
2018-11-27,70.69,71.3,70.31,70.81,533902,68.9548219081428,69.5498486638927,68.5841495029214,69.0718763518969,547337.101824102,0.15,1.0
2018-11-28,72.26,72.55,70.0,70.75,1289962,70.4862842139255,70.7691657863313,68.2817588565567,69.0133491300198,1322422.58418815,0.0,1.0
2018-11-29,72.24,72.87,71.51,71.97,1101878,70.4667751399665,71.0813109696755,69.7546939404624,70.2034026415198,1129605.64126701,0.0,1.0
2018-11-30,71.31,72.35,70.95,71.99,695988,69.5596032008723,70.5740750467411,69.20843986961,70.2229117154788,713501.83146786,0.0,1.0
2018-12-03,73.06,73.35,71.27,72.35,695654,71.2666471722862,71.5495287446919,69.5205850529542,70.5740750467411,713159.42669693,0.0,1.0
2018-12-04,70.05,72.72,69.86,72.63,935289,68.3305315414542,70.9349929149829,68.1451953388436,70.8472020821673,958824.598199601,0.0,1.0
2018-12-06,71.2,71.28,68.85,68.98,639694,69.4523032940977,69.5303395899337,67.1599871039133,67.2867960846469,655791.250106325,0.0,1.0
2018-12-07,69.43,71.35,69.04,71.0,868808,67.7257502487248,69.5986213487903,67.3453233065239,69.2572125545075,890670.67132469,0.0,1.0
2018-12-10,68.75,69.86,68.02,69.25,1028336,67.0624417341182,68.1451953388436,66.3503605346141,67.5501685830936,1054213.03149528,0.0,1.0
2018-12-11,67.42,69.95,67.36,69.76,863849,65.7650883158436,68.2329861716592,65.7065610939666,68.0476499690485,885586.883123962,0.0,1.0
2018-12-12,67.25,68.72,66.87,66.87,946972,65.599261187192,67.0331781231797,65.2285887819707,65.2285887819707,970801.589034268,0.0,1.0
2018-12-13,67.34,67.54,66.19,67.43,912169,65.6870520200076,65.8821427595977,64.5652802673641,65.7748428528231,935122.80687053,0.0,1.0
2018-12-14,67.62,68.29,66.46,66.81,793162,65.9601790554338,66.6137330330608,64.8286527658108,65.1700615600936,813121.116528893,0.0,1.0
2018-12-17,67.28,68.675,66.765,67.44,591828,65.6285247981305,66.9892827067719,65.1261661436858,65.7845973898026,606720.750808866,0.0,1.0
2018-12-18,67.85,68.42,67.36,67.76,500230,66.1845334059625,66.7405420137944,65.7065610939666,66.0967425731469,512817.780127197,0.0,1.0
2018-12-19,66.6,68.7,66.33,67.91,794899,64.9652162835239,67.0136690492207,64.7018437850772,66.2430606278395,814901.826370528,0.0,1.0
2018-12-20,65.2,66.05,64.2,65.83,756483,63.5995811063928,64.428716749651,62.624127408442,64.2141169361018,775519.12672963,0.0,1.0
2018-12-21,65.0,66.07,64.2,65.43,1012575,63.4044903668027,64.44822582361,62.624127408442,63.8239354569215,1038055.4219305,0.0,1.0
2018-12-24,63.49,65.06,63.45,64.62,465424,61.9315552828969,63.4630175886797,61.8925371349789,63.0338179615813,477135.922471505,0.0,1.0
2018-12-26,66.69,66.81,63.64,63.75,663728,65.0530071163395,65.1700615600936,62.0778733375896,62.1851732443641,680430.041317523,0.0,1.0
2018-12-27,67.55,67.55,65.31,65.92,387783,65.8918972965772,65.8918972965772,63.7068810131674,64.3019077689174,397541.165525988,0.0,1.0
2018-12-28,67.61,68.34,67.05,68.05,472321,65.9504245184543,66.6625057179584,65.4041704476018,66.3796241455526,484206.478474817,0.0,1.0
2018-12-31,67.6,68.44,67.13,67.97,490481,65.9406699814748,66.7600510877534,65.4822067434379,66.3015878497166,502823.456439173,0.0,1.0
2019-01-02,66.96,67.2562,65.78,66.51,935070,65.3163796147862,65.6053090001193,64.1653442512043,64.8774254507084,958600.087286925,0.0,1.0
2019-01-03,64.57,66.69,64.28,66.3,894888,62.9850452766838,65.0530071163395,62.7021637042781,64.6725801741387,917406.948048832,0.0,1.0
2019-01-04,67.18,67.38,65.76,65.76,868364,65.5309794283354,65.7260701679256,64.1458351772453,64.1458351772453,890215.49851543,0.0,1.0
2019-01-07,67.61,67.92,66.4,66.63,806700,65.9504245184543,66.252815164819,64.7701255439338,64.9944798944625,826999.786555404,0.0,1.0
2019-01-08,68.66,68.71,66.97,66.97,1338832,66.9746509013026,67.0234235862002,65.3261341517657,65.3261341517657,1372522.34812637,0.0,1.0
2019-01-09,67.9,69.05,67.81,68.65,557962,66.23330609086,67.3550778435034,66.1455152580444,66.9648963643231,572002.547298905,0.0,1.0
2019-01-10,67.98,69.05,66.69,67.32,835966,66.3113423866961,67.3550778435034,65.0530071163395,65.6675429460485,857002.235735187,0.0,1.0
2019-01-11,68.28,68.39,67.41,67.98,436340,66.6039784960813,66.7112784028559,65.7553337788641,66.3113423866961,447320.05313696,0.0,1.0
2019-01-14,67.1,67.74,66.82,67.71,321266,65.4529431324993,66.0772334991879,65.1798160970731,66.0479698882493,329350.332747625,0.0,1.0
2019-01-15,67.86,67.87,66.75,67.51,274438,66.194287942942,66.2040424799215,65.1115343382166,65.8528791486592,281343.953666409,0.0,1.0
2019-01-16,67.21,68.56,67.05,67.88,614597,65.5602430392739,66.8771055315075,65.4041704476018,66.213797016901,630062.709579264,0.0,1.0
2019-01-17,67.05,67.34,66.45,66.71,897759,65.4041704476018,65.6870520200076,64.8188982288313,65.0725161902985,920350.193849255,0.0,1.0
2019-01-18,68.12,68.35,67.2,67.61,294660,66.4479059044092,66.6722602549379,65.5504885022944,65.9504245184543,302074.819767467,0.0,1.0
2019-01-22,67.21,68.0,66.69,67.76,336109,65.5602430392739,66.3308514606551,65.0530071163395,66.0967425731469,344566.841774328,0.0,1.0
2019-01-23,67.3,68.03,67.03,67.51,417145,65.6480338720895,66.3601150715936,65.3846613736428,65.8528791486592,427642.030448313,0.0,1.0
2019-01-24,67.2,67.98,67.13,67.43,349281,65.5504885022944,66.3113423866961,65.4822067434379,65.7748428528231,358070.301782396,0.0,1.0
2019-01-25,67.61,67.95,67.15,67.62,398275,65.9504245184543,66.2820787757575,65.5017158173969,65.9601790554338,408297.186054734,0.0,1.0
2019-01-28,67.99,68.53,66.83,66.94,988182,66.3210969236756,66.847841920569,65.1895706340526,65.2968705408272,1013048.59684876,0.0,1.0
2019-01-29,68.69,69.08,67.84,68.19,304705,67.0039145122411,67.384341454442,66.174778868983,66.5161876632657,312372.591994998,0.0,1.0
2019-01-30,69.12,69.47,68.49,68.97,312152,67.42335960236,67.7647683966428,66.808823772651,67.2770415476674,320006.988189962,0.0,1.0
2019-01-31,69.91,70.12,68.63,69.11,567430,68.1939680237411,68.3988133003108,66.9453872903641,67.4136050653805,581708.799907194,0.0,1.0
2019-02-01,70.45,70.66,69.79,69.79,387309,68.7207130206346,68.9255582972042,68.076913579987,68.076913579987,397055.237797182,0.0,1.0
2019-02-04,70.79,70.97,70.35,70.35,269252,69.0523672779378,69.227948943569,68.6231676508395,68.6231676508395,276027.453241126,0.0,1.0
2019-02-05,70.45,71.19,70.25,70.91,478728,68.7207130206346,69.4425487571182,68.5256222810444,69.1694217216919,490774.704125568,0.0,1.0
2019-02-06,70.52,70.85,70.29,70.37,406098,68.7889947794911,69.1108944998149,68.5646404289624,68.6426767247985,416317.043907992,0.0,1.0
2019-02-07,69.85,70.33,69.27,70.22,274053,68.1354408018641,68.6036585768805,67.5696776570526,68.4963586701059,280949.265532253,0.0,1.0
2019-02-08,70.2,70.22,69.43,69.43,412529,68.4768495961469,68.4963586701059,67.7257502487248,67.7257502487248,422909.873494377,0.0,1.0
2019-02-11,70.71,70.84,70.29,70.45,417602,68.9743309821018,69.1011399628354,68.5646404289624,68.7207130206346,428110.530389376,0.0,1.0
2019-02-12,70.37,71.15,70.21,71.02,458911,68.6426767247985,69.4035306092001,68.4866041331264,69.2767216284665,470459.029438363,0.0,1.0
2019-02-13,73.43,73.76,71.23,71.23,954160,71.627565040528,71.9494647608518,69.4815669050362,69.4815669050362,978170.467757165,0.0,1.0
2019-02-14,72.56,73.43,70.18,72.84,1229960,70.7789203233108,71.627565040528,68.4573405221878,71.052047358737,1260910.6947709,0.0,1.0
2019-02-15,72.34,73.95,71.89,72.79,829775,70.5643205097616,72.1348009634624,70.1253663456837,71.0032746738395,850655.445505158,0.0,1.0
2019-02-19,74.08,74.3,71.74,72.31,1299670,72.261609944196,72.4762097577452,69.9790482909911,70.5350568988231,1332374.8761528,0.0,1.0
2019-02-20,74.85,75.06,73.43,73.9,1416488,73.0127092916181,73.2175545681878,71.627565040528,72.0860282785649,1452132.48253166,0.0,1.0
2019-02-21,74.54,75.43,74.06,74.71,927001,72.7103186452534,73.5784724364296,72.242100870237,72.876145773905,950328.039093401,0.0,1.0
2019-02-22,75.0,75.685,74.35,74.81,717117,73.1590273463108,73.8272131294071,72.5249824426427,72.9736911437001,735162.521303151,0.0,1.0
2019-02-25,74.04,75.26,73.74,75.26,780922,72.222591796278,73.412645307778,71.9299556868927,73.412645307778,800573.109354679,0.0,1.0
2019-02-26,73.08,74.74,73.08,73.67,956021,71.4714924488559,73.0949554683564,71.4714924488559,72.0485064136181,977536.809238946,0.19,1.0
2019-02-27,73.22,73.22,71.93,72.69,1171771,71.6084110167655,71.6084110167655,70.3468042124549,71.0900764382503,1198142.38860729,0.0,1.0
2019-02-28,72.77,73.25,72.39,73.12,701774,71.168315619913,71.637750709889,70.7966795070153,71.5106120396872,717567.832471099,0.0,1.0
2019-03-01,74.07,74.13,72.57,73.17,750796,72.4397023219315,72.4983817081785,70.9727176657563,71.5595115282264,767693.101123682,0.0,1.0
2019-03-04,74.13,74.59,73.23,74.34,974831,72.4983817081785,72.9482570027389,71.6181909144734,72.703759560043,996770.139240886,0.0,1.0
2019-03-05,74.91,75.1,73.67,74.23,833292,73.2612137293896,73.4470317858384,72.0485064136181,72.5961806852568,852045.721636178,0.0,1.0
2019-03-06,75.3,75.57,74.46,74.7,820141,73.6426297399951,73.9066869781067,72.821118332537,73.0558358775251,838598.750724136,0.0,1.0
2019-03-07,73.04,75.16,72.9,75.11,625226,71.4323728580245,73.5057111720855,71.2954542901148,73.4568116835463,639297.075161769,0.0,1.0
2019-03-08,72.67,72.85,71.82,72.5,506816,71.0705166428346,71.2465548015757,70.2392253376687,70.9042583818014,518222.189168696,0.0,1.0
2019-03-11,72.35,73.0,72.04,72.99,744077,70.7575599161839,71.3932532671932,70.4543830872411,71.3834733694853,760822.88611661,0.0,1.0
2019-03-12,72.12,72.5,71.43,72.5,773435,70.5326222689037,70.9042583818014,69.8578093270631,70.9042583818014,790841.605000021,0.0,1.0
2019-03-13,72.54,73.45,72.25,72.26,580186,70.9433779726328,71.8333486640457,70.6597609391056,70.6695408368134,593243.423737666,0.0,1.0
2019-03-14,72.36,72.75,71.93,72.47,473969,70.7673398138918,71.1487558244973,70.3468042124549,70.8749186886779,484635.948308849,0.0,1.0
2019-03-15,72.38,73.43,72.32,72.64,1564024,70.7868996093074,71.8137888686301,70.7282202230604,71.0411769497111,1599223.27075779,0.0,1.0
2019-03-18,72.69,72.99,72.4,72.72,441622,71.0900764382503,71.3834733694853,70.8064594047231,71.1194161313738,451560.960240122,0.0,1.0
2019-03-19,72.55,73.75,72.48,72.99,424478,70.9531578703406,72.1267455952808,70.8846985863858,71.3834733694853,434031.124538195,0.0,1.0
2019-03-20,71.67,72.65,71.15,72.57,1811511,70.0925268720512,71.050956847419,69.5839721912438,70.9727176657563,1852280.10978969,0.0,1.0
2019-03-21,73.28,73.8,71.27,71.42,1841274,71.6670904030126,72.1756450838199,69.7013309637378,69.8480294293553,1882712.94343391,0.0,1.0
2019-03-22,72.98,73.62,72.98,73.02,616253,71.3736934717775,71.9996069250789,71.3736934717775,71.4128130626088,630122.132572327,0.0,1.0
2019-03-25,72.11,73.17,71.85,72.57,820150,70.5228423711959,71.5595115282264,70.2685650307922,70.9727176657563,838607.953274375,0.0,1.0
2019-03-26,71.85,72.51,71.55,72.12,1032587,70.2685650307922,70.9140382795093,69.9751680995571,70.5326222689037,1055825.97164876,0.0,1.0
2019-03-27,71.32,71.86,70.52,71.84,508829,69.7502304522769,70.2783449285,68.9678386356502,70.2587851330844,520280.492905746,0.0,1.0
2019-03-28,71.62,71.93,71.3,71.57,726575,70.043627383512,70.3468042124549,69.7306706568613,69.9947278949728,742926.99341624,0.0,1.0
2019-03-29,72.57,72.66,71.72,71.83,367840,70.9727176657563,71.0607367451268,70.1414263605903,70.2490052353765,376118.453371269,0.0,1.0
2019-04-01,73.64,73.83,72.86,73.17,362655,72.0191667204946,72.2049847769434,71.2563346992835,71.5595115282264,370816.761927353,0.0,1.0
2019-04-02,74.65,74.78,73.63,73.75,495605,73.0069363889859,73.1340750591878,72.0093868227868,72.1267455952808,506758.8790862,0.0,1.0
2019-04-03,75.15,75.67,74.65,75.08,447157,73.4959312743776,74.004485955185,73.0069363889859,73.4274719904228,457220.528637823,0.0,1.0
2019-04-04,75.55,75.62,74.89,75.17,382082,73.887127182691,73.9555864666459,73.2416539339739,73.5154910697933,390680.977873535,0.0,1.0
2019-04-05,76.66,76.71,75.64,75.74,303338,74.9726958282607,75.0215953167998,73.9751462620615,74.0729452391399,310164.798305606,0.0,1.0
2019-04-08,76.94,76.99,76.18,76.68,314884,75.24653296408,75.2954324526192,74.5032607382846,74.9922556236763,321970.647758152,0.0,1.0
2019-04-09,75.67,76.95,75.54,76.78,278169,74.004485955185,75.2563128617879,73.8773472849832,75.0900546007547,284429.3553062,0.0,1.0
2019-04-10,75.97,76.04,75.25,75.55,264748,74.2978828864201,74.3663421703749,73.593730251456,73.887127182691,270706.307886953,0.0,1.0
2019-04-11,76.14,76.31,75.7,76.17,461254,74.4641411474533,74.6303994084865,74.0338256483085,74.4934808405768,471634.789830664,0.0,1.0
2019-04-12,76.2,76.58,75.73,76.53,446990,74.5228205337003,74.894456646598,74.063165341432,74.8455571580588,457049.770205588,0.0,1.0
2019-04-15,76.17,76.6,75.27,76.37,405952,74.4934808405768,74.9140164420136,73.6132900468716,74.6890787947335,415088.186121611,0.0,1.0
2019-04-16,76.63,76.85,76.0,76.45,651814,74.9433561351372,75.1585138847095,74.3272225795436,74.7673179763961,666483.453582374,0.0,1.0
2019-04-17,76.77,77.13,76.21,76.71,670690,75.0802747030468,75.4323510205289,74.5326004314081,75.0215953167998,685784.268952742,0.0,1.0
2019-04-18,76.03,76.85,75.55,76.8,320626,74.3565622726671,75.1585138847095,73.887127182691,75.1096143961704,327841.874811376,0.0,1.0
2019-04-22,76.24,76.3,75.6,75.6,272286,74.5619401245316,74.6206195107786,73.9360266712302,73.9360266712302,278413.95496588,0.0,1.0
2019-04-23,76.56,76.95,75.88,76.32,553799,74.8748968511823,75.2563128617879,74.2098638070496,74.6401793061943,566262.568939092,0.0,1.0
2019-04-24,75.83,76.37,75.37,75.58,498668,74.1609643185104,74.6890787947335,73.71108902395,73.9164668758145,509890.813684602,0.0,1.0
2019-04-25,75.98,76.5,75.25,75.65,460386,74.3076627841279,74.8162174649353,73.593730251456,73.9849261597694,470747.254985279,0.0,1.0
2019-04-26,76.92,77.07,76.12,76.12,343416,75.2269731686644,75.3736716342819,74.4445813520376,74.4445813520376,351144.777030632,0.0,1.0
2019-04-29,76.5,77.5,76.19,76.4,375074,74.8162174649353,75.7942072357188,74.5130406359924,74.718418487857,383515.258753195,0.0,1.0
2019-04-30,76.73,77.4,75.69,76.52,412956,75.0411551122155,75.6964082586404,74.0240457506007,74.835777260351,422249.815219622,0.0,1.0
2019-05-01,78.76,79.35,77.47,77.84,858393,77.026474346906,77.6034883116682,75.7648675425953,76.1267237577852,877711.634255991,0.0,1.0
2019-05-02,77.37,79.65,77.12,78.31,551079,75.6670685655169,77.8968852429032,75.4225711228211,76.5863789500534,563481.353755398,0.0,1.0
2019-05-03,77.61,78.36,76.75,77.44,714017,75.901786110505,76.6352784385926,75.0607149076312,75.7355278494718,730086.368314466,0.0,1.0
2019-05-06,77.4,77.67,75.96,76.66,658574,75.6964082586404,75.960465496752,74.2881029887122,74.9726958282607,673395.591318319,0.0,1.0
2019-05-07,76.75,77.3,76.14,76.86,637298,75.0607149076312,75.5986092815621,74.4641411474533,75.1682937824174,651640.762550574,0.0,1.0
2019-05-08,76.56,76.91,76.15,76.5,547469,74.8748968511823,75.2171932709565,74.4739210451611,74.8162174649353,559790.108603511,0.0,1.0
2019-05-09,77.41,77.46,75.85,76.49,446180,75.7061881563483,75.7550876448874,74.1805241139261,74.8064375672275,456221.540683973,0.0,1.0
2019-05-10,76.38,76.94,75.65,76.74,500875,74.6988586924413,75.24653296408,73.9849261597694,75.0509350099233,512147.483504606,0.0,1.0
2019-05-13,74.75,75.32,74.23,75.09,512498,73.1047353660642,73.6621895354108,72.5961806852568,73.4372518881306,524032.065886986,0.0,1.0
2019-05-14,76.37,77.02,75.07,75.22,391776,74.6890787947335,75.3247721457427,73.4176920927149,73.5643905583325,400593.146987773,0.0,1.0
2019-05-15,77.54,77.63,75.67,75.9,720809,75.8333268265501,75.9213459059206,74.004485955185,74.2294236024652,737031.226229043,0.0,1.0
2019-05-16,78.33,78.54,77.65,77.82,262699,76.6059387454691,76.8113165973336,75.9409057013363,76.1071639623695,268611.193948942,0.0,1.0
2019-05-17,77.39,78.21,77.33,77.79,322253,75.6866283609326,76.488579972975,75.6279489746856,76.077824269246,329505.491393681,0.0,1.0
2019-05-20,75.77,77.14,75.15,76.91,555658,74.1022849322634,75.4421309182367,73.4959312743776,75.2171932709565,568163.406816476,0.0,1.0
2019-05-21,76.56,76.82,76.14,76.3,819226,74.8748968511823,75.129174191586,74.4641411474533,74.6206195107786,837663.158116386,0.0,1.0
2019-05-22,75.59,76.55,75.28,76.22,368269,73.9262467735224,74.8651169534745,73.6230699445795,74.5423803291159,376557.10826605,0.0,1.0
2019-05-23,74.48,75.36,74.26,75.07,320577,72.8406781279527,73.7013091262422,72.6255203783803,73.4176920927149,327791.772037846,0.0,1.0
2019-05-24,74.47,75.12,74.23,74.98,544564,72.8308982302449,73.4665915812541,72.5961806852568,73.3296730133444,556819.729887102,0.0,1.0
2019-05-28,73.48,74.74,73.3,74.27,637682,72.0485064136181,73.2839598442272,71.8720130663882,72.8231161042381,650351.765670238,0.19,1.0
2019-05-29,72.5,73.23,71.87,73.23,584165,71.087598189811,71.8033767646877,70.4698714745064,71.8033767646877,595771.464762616,0.0,1.0
2019-05-30,72.4,73.42,72.17,72.68,485086,70.9895463302389,71.9896752978748,70.7640270532229,71.2640915370409,494723.916626019,0.0,1.0
2019-05-31,72.24,72.4,71.21,71.8,757264,70.8326633549234,70.9895463302389,69.8227292013302,70.4012351728059,772309.677046721,0.0,1.0
2019-06-03,71.57,72.69,71.01,72.25,522655,70.17571589579,71.2738967229981,69.6266254821859,70.8424685408806,533039.355174488,0.0,1.0
2019-06-04,73.0,73.08,71.72,72.25,481746,71.5778574876718,71.6562989753295,70.3227936851482,70.8424685408806,491317.555936304,0.0,1.0
2019-06-05,72.85,73.39,71.61,73.22,491542,71.4307796983135,71.9602597400032,70.2149366396188,71.7935715787305,501308.187468174,0.0,1.0
2019-06-06,72.59,73.06,71.93,72.73,455137,71.1758448634259,71.6366886034151,70.5287025902497,71.313117466827,464179.875818755,0.0,1.0
2019-06-07,73.62,74.2,72.93,72.93,280682,72.1857790170191,72.7544798025376,71.5092211859713,71.5092211859713,286258.721889365,0.0,1.0
2019-06-10,74.65,74.99,74.07,74.12,322091,73.1957131706123,73.5290894931576,72.6270123850938,72.6760383148799,328490.455362536,0.0,1.0
2019-06-11,75.04,75.98,74.79,74.9,271406,73.5781154229437,74.4998029029219,73.3329857740133,73.4408428195427,276798.421961882,0.0,1.0
2019-06-12,74.83,75.35,74.53,75.01,218423,73.3722065178422,73.8820761876174,73.0780509391257,73.5486998650721,222762.730817226,0.0,1.0
2019-06-13,74.89,75.24,74.32,75.11,235178,73.4310376335855,73.774219142088,72.8721420340242,73.6467517246442,239850.627031648,0.0,1.0
2019-06-14,74.64,74.95,74.13,74.86,266365,73.1859079846551,73.4898687493287,72.6858435008371,73.4016220757138,271657.26500474,0.0,1.0
2019-06-17,74.44,74.81,73.93,74.63,361395,72.9898042655108,73.3525961459277,72.4897397816928,73.1761027986979,368575.365706411,0.0,1.0
2019-06-18,76.02,76.68,74.92,74.92,773549,74.5390236467508,75.186165919927,73.4604531914571,73.4604531914571,788918.235080254,0.0,1.0
2019-06-19,75.33,76.52,74.7,76.05,365521,73.8624658157029,75.0292829446116,73.2447391003984,74.5684392046224,372783.343013526,0.0,1.0
2019-06-20,75.48,75.9553,75.14,75.7,338536,74.0095436050612,74.4755840936076,73.6761672825158,74.2252576961199,345262.192351265,0.0,1.0
2019-06-21,74.91,75.35,74.85,75.25,306372,73.4506480054999,73.8820761876174,73.3918168897566,73.7840243280452,312459.142883008,0.0,1.0
2019-06-24,74.55,75.18,74.29,74.85,404704,73.0976613110401,73.7153880263447,72.8427264761525,73.3918168897566,412744.849272534,0.0,1.0
2019-06-25,73.25,75.11,73.1,74.49,405900,71.8229871366022,73.6467517246442,71.6759093472439,73.0388301952968,413964.611962623,0.0,1.0
2019-06-26,73.55,73.8,72.97,73.3,634296,72.1171427153186,72.362272364249,71.5484419298001,71.8720130663882,646898.491030905,0.0,1.0
2019-06-27,75.16,75.16,73.6,73.79,449465,73.6957776544303,73.6957776544303,72.1661686451047,72.3524671782918,458395.181857059,0.0,1.0
2019-06-28,76.13,76.3,74.91,75.38,441006,74.6468806922801,74.8135688535528,73.4506480054999,73.911491745489,449768.114469546,0.0,1.0
2019-07-01,76.71,78.24,76.37,77.56,578011,75.2155814777986,76.7157749292526,74.8822051552533,76.0490222841619,589495.194198394,0.0,1.0
2019-07-02,76.51,76.81,76.06,76.81,297532,75.0194777586543,75.3136333373708,74.5782443905797,75.3136333373708,303443.505608434,0.0,1.0
2019-07-03,77.98,78.0,76.57,76.57,317100,76.460840094365,76.4804504662794,75.0783088743976,75.0783088743976,323400.291828894,0.0,1.0
2019-07-05,77.52,77.75,76.86,77.74,266194,76.0098015403331,76.235320817349,75.3626592671569,76.2255156313918,271482.867496375,0.0,1.0
2019-07-08,77.64,77.64,76.96,77.3,308515,76.1274637718197,76.1274637718197,75.460711126729,75.7940874492743,314644.721014163,0.0,1.0
2019-07-09,76.6,77.24,75.78,77.24,471592,75.1077244322693,75.7352563335311,74.3036991837776,75.7352563335311,480961.811492184,0.0,1.0
2019-07-10,77.09,77.38,76.47,77.07,358645,75.5881785441728,75.8725289369321,74.9802570148255,75.5685681722584,365770.727413982,0.0,1.0
2019-07-11,76.92,77.3,76.09,76.81,317972,75.4214903829002,75.7940874492743,74.6076599484513,75.3136333373708,324289.617134711,0.0,1.0
2019-07-12,77.58,77.91,76.87,76.87,506011,76.0686326560764,76.3922037926645,75.3724644531141,75.3724644531141,516064.664360234,0.0,1.0
2019-07-15,78.18,78.35,76.86,77.26,509906,76.6569438135093,76.8236319747819,75.3626592671569,75.7548667054455,520037.052050785,0.0,1.0
2019-07-16,80.68,80.96,78.26,78.36,1213488,79.1082403028131,79.3827855096151,76.735385301167,76.8334371607392,1237598.14989234,0.0,1.0
2019-07-17,79.31,81.57,79.11,80.59,1659597,77.7649298266746,79.9809018530053,77.5688261075303,79.0199936291982,1692570.65316416,0.0,1.0
2019-07-18,78.4,79.44,78.21,79.22,539487,76.872657904568,77.8923972441184,76.6863593713809,77.6766831530597,550205.781261099,0.0,1.0
2019-07-19,77.53,78.71,77.53,78.64,441614,76.0196067262903,77.1766186692417,76.0196067262903,77.1079823675412,450388.19449929,0.0,1.0
2019-07-22,76.78,77.58,76.48,77.58,820614,75.2842177794992,76.0686326560764,74.9900622007827,76.0686326560764,836918.344619601,0.0,1.0
2019-07-23,78.21,78.35,76.64,77.42,477462,76.6863593713809,76.8236319747819,75.1469451760981,75.9117496807609,486948.439410934,0.0,1.0
2019-07-24,78.01,78.38,76.84,77.92,312386,76.4902556522366,76.8530475326536,75.3430488952424,76.4020089786217,318592.631861434,0.0,1.0
2019-07-25,78.05,78.46,77.5,77.71,319994,76.5294763960655,76.9314890203113,75.9901911684186,76.1961000735202,326351.791180999,0.0,1.0
2019-07-26,78.36,78.65,78.09,78.43,388812,76.8334371607392,77.1177875534984,76.5686971398944,76.9020734624397,396537.0995477,0.0,1.0
2019-07-29,78.7,78.99,78.05,78.19,311377,77.1668134832845,77.4511638760437,76.5294763960655,76.6667489994665,317563.58457523,0.0,1.0
2019-07-30,78.95,78.96,77.16,78.14,400896,77.4119431322149,77.4217483181721,75.6568148458733,76.6177230696804,408861.190138871,0.0,1.0
2019-07-31,77.35,79.39,76.72,78.8,680955,75.8431133790604,77.8433713143323,75.2253866637559,77.2648653428566,694484.533971442,0.0,1.0
2019-08-01,76.49,78.19,76.0,78.0,1110079,74.9998673867399,76.6667489994665,74.5194132748364,76.4804504662794,1132134.57128075,0.0,1.0
2019-08-02,76.22,77.28,75.94,76.17,842930,74.7351273658951,75.7744770773599,74.4605821590931,74.686101436109,859677.729395551,0.0,1.0
2019-08-05,74.01,75.15,73.75,74.95,991439,72.5681812693505,73.6859724684731,72.3132464344629,73.4898687493287,1011137.37600298,0.0,1.0
2019-08-06,74.3,75.45,73.87,74.64,707786,72.8525316621098,73.9801280471895,72.4309086659495,73.1859079846551,721848.624889325,0.0,1.0
2019-08-07,74.47,74.9,72.66,73.6,681949,73.0192198233824,73.4408428195427,71.2444811651264,72.1661686451047,695498.283230597,0.0,1.0
2019-08-08,75.77,75.96,74.75,75.1,422124,74.2938939978204,74.4801925310075,73.2937650301844,73.636946538687,430510.958019489,0.0,1.0
2019-08-09,75.48,76.14,75.22,75.88,453211,74.0095436050612,74.6566858782374,73.7546087701736,74.4017510433498,462215.609145584,0.0,1.0
2019-08-12,73.99,75.45,73.99,75.38,317000,72.5485708974361,73.9801280471895,72.5485708974361,73.911491745489,323298.304981896,0.0,1.0
2019-08-13,75.59,75.83,73.41,73.69,587764,74.1174006505905,74.3527251135637,71.9798701119176,72.2544153187196,599441.971386054,0.0,1.0
2019-08-14,73.0,74.41,71.51,74.41,780181,71.5778574876718,72.9603887076391,70.1168847800467,72.9603887076391,795682.002773125,0.0,1.0
2019-08-15,73.16,73.75,72.56,73.31,501257,71.7347404629872,72.3132464344629,71.1464293055543,71.8818182523454,511216.209653976,0.0,1.0
2019-08-16,74.51,74.82,73.57,73.76,961249,73.0584405672113,73.3624013318849,72.136753087233,72.3230516204201,980347.546894456,0.0,1.0
2019-08-19,75.66,76.02,72.56,74.52,560607,74.186036952291,74.5390236467508,71.1464293055543,73.0682457531685,571745.403346959,0.0,1.0
2019-08-20,75.48,76.17,75.17,75.46,372964,74.0095436050612,74.686101436109,73.7055828403875,73.9899332331467,380374.224035545,0.0,1.0
2019-08-21,74.02,76.08,73.77,76.08,856431,72.5779864553077,74.5978547624941,72.3328568063773,74.5978547624941,873446.973608676,0.0,1.0
2019-08-22,73.6,74.63,73.22,74.04,651696,72.1661686451047,73.1761027986979,71.7935715787305,72.5975968272222,664644.20240846,0.0,1.0
2019-08-23,72.26,73.88,72.09,73.47,526445,70.8522737268378,72.4407138519067,70.6855855655652,72.0387012276609,536904.656675692,0.0,1.0
2019-08-26,72.04,72.87,71.59,72.66,672386,70.8228581689662,71.6388350190528,70.3804610815698,71.4323830449345,683941.437726744,0.19,1.0
2019-08-27,71.45,72.62,71.36,72.41,494739,70.2428264321576,71.3930588593882,70.1543470146783,71.1866068852699,503241.446073374,0.0,1.0
2019-08-28,71.6,71.91,70.8,71.27,718416,70.3902921279564,70.6950545659406,69.6038084170295,70.065867597199,730762.496431955,0.0,1.0
2019-08-29,72.11,72.81,72.07,72.25,509571,70.8916754936723,71.5798487407333,70.8523513081259,71.0293101430845,518328.3446768,0.0,1.0
2019-08-30,72.15,72.56,71.84,72.48,521314,70.9309996792186,71.3340725810687,70.6262372412345,71.255424209976,530273.156590232,0.0,1.0
2019-09-03,71.41,71.86,70.87,71.67,745975,70.2035022466113,70.6458993340076,69.6726257417356,70.4591094526625,758795.117697584,0.0,1.0
2019-09-04,72.67,73.0,72.07,72.21,675504,71.4422140913211,71.7666386220784,70.8523513081259,70.9899859575381,687113.022802626,0.0,1.0
2019-09-05,74.62,74.7,73.25,73.33,562823,73.3592681367054,73.4379165077981,72.0124147817431,72.0910631528358,572495.518653986,0.0,1.0
2019-09-06,73.62,74.8,73.47,74.09,637106,72.3761634980468,73.5362269716639,72.228697802248,72.8382226782163,648055.125514712,0.0,1.0
2019-09-09,74.73,74.95,73.57,73.9,562917,73.4674096469578,73.6836926674627,72.3270082661139,72.6514327968712,572591.134111694,0.0,1.0
2019-09-10,75.73,75.79,73.99,74.48,530234,74.4505142856164,74.509500563936,72.7399122143505,73.2216334872932,539346.45321527,0.0,1.0
2019-09-11,76.29,76.91,75.26,76.02,517098,75.0010528832653,75.6105777592336,73.9884551054469,74.7356146308274,525984.701593465,0.0,1.0
2019-09-12,75.83,77.11,75.77,76.46,503391,74.5488247494823,75.8071986869653,74.4898384711628,75.1681806718372,512042.136925372,0.0,1.0
2019-09-13,77.28,77.86,76.1,76.1,901148,75.9743264755373,76.5445271659593,74.8142630019201,74.8142630019201,916634.877473029,0.0,1.0
2019-09-16,75.97,76.86,75.75,76.47,512383,74.6864593988945,75.5614225273007,74.4701763783896,75.1780117182238,521188.670922271,0.0,1.0
2019-09-17,76.33,76.57,75.48,75.68,478826,75.0403770688116,75.2763221820897,74.2047381259518,74.4013590536835,487054.969706309,0.0,1.0
2019-09-18,75.67,76.27,75.15,76.27,366234,74.3915280072969,74.9813907904921,73.8803135951945,74.9813907904921,372527.995086775,0.0,1.0
2019-09-19,76.75,77.22,76.04,76.95,787243,75.4532810170482,75.9153401972178,74.7552767236006,75.64990194478,800772.338002747,0.0,1.0
2019-09-20,75.61,76.97,75.57,76.52,667742,74.3325417289774,75.6695640375531,74.2932175434311,75.2271669501567,679217.627241691,0.0,1.0
2019-09-23,75.73,76.22,75.17,75.21,487292,74.4505142856164,74.9322355585592,73.8999756879676,73.939299873514,495666.464014332,0.0,1.0
2019-09-24,74.34,76.01,74.08,75.98,530862,73.083998837881,74.7257835844409,72.8283916318297,74.6962904452811,539985.245847615,0.0,1.0
2019-09-25,74.57,75.07,73.58,74.13,552685,73.3101129047725,73.8016652241018,72.3368393125004,72.8775468637627,562183.289821628,0.0,1.0
2019-09-26,73.05,74.22,72.76,74.22,417302,71.8157938540114,72.966026281242,71.5306935088004,72.966026281242,424473.635450836,0.0,1.0
2019-09-27,72.87,73.7,72.55,73.26,313123,71.6388350190528,72.4548118691395,71.3242415346821,72.0222458281297,318504.24429615,0.0,1.0
2019-09-30,73.67,73.95,72.87,73.25,1031281,72.4253187299797,72.7005880288041,71.6388350190528,72.0124147817431,1049004.30681227,0.0,1.0
2019-10-01,73.07,74.71,72.95,73.72,423609,71.8354559467845,73.4477475541847,71.7174833901455,72.4744739619126,430889.025788741,0.0,1.0
2019-10-02,72.36,72.69,71.66,72.69,463864,71.1374516533369,71.4618761840943,70.4492784062759,71.4618761840943,471835.836959244,0.0,1.0
2019-10-03,72.11,72.61,71.21,72.3,1073584,70.8916754936723,71.3832278130016,70.0068813188795,71.0784653750174,1092034.31433794,0.0,1.0
2019-10-04,72.34,72.8,72.01,72.14,340799,71.1177895605638,71.5700176943467,70.7933650298064,70.921168632832,346655.876291054,0.0,1.0
2019-10-07,71.15,72.07,70.99,72.07,577750,69.94789504056,70.8523513081259,69.7905982983746,70.8523513081259,587679.04990084,0.0,1.0
2019-10-08,70.31,70.86,69.63,70.67,653782,69.1220871440868,69.662794695349,68.4535759897989,69.4760048140039,665017.714586363,0.0,1.0
2019-10-09,70.3,70.95,70.09,70.84,374817,69.1122560977002,69.7512741128283,68.9058041235819,69.6431326025758,381258.500124073,0.0,1.0
2019-10-10,70.01,70.95,69.46,70.26,602680,68.8271557524892,69.7512741128283,68.286448201227,69.0729319121539,613037.489907812,0.0,1.0
2019-10-11,71.7,72.46,71.04,71.05,462736,70.4886025918223,71.2357621172028,69.8397535303076,69.8495845766942,470688.45146675,0.0,1.0
2019-10-14,70.33,71.68,69.93,71.26,800896,69.14174923686,70.4689404990491,68.7485073813965,70.0560365508125,814659.974641944,0.0,1.0
2019-10-15,70.55,70.95,69.96,70.41,503540,69.3580322573649,69.7512741128283,68.7780005205563,69.2203976079526,512193.697597696,0.0,1.0
2019-10-16,69.97,70.66,69.3,70.22,838525,68.7878315669429,69.4661737676173,68.1291514590416,69.0336077266075,852935.656110951,0.0,1.0
2019-10-17,69.93,70.16,69.49,69.89,812551,68.7485073813965,68.974621448288,68.3159413403867,68.7091831958502,826515.274211991,0.0,1.0
2019-10-18,70.0,70.37,69.29,69.61,692350,68.8173247061026,69.1810734224063,68.119320412655,68.4339138970258,704248.533446727,0.0,1.0
2019-10-21,71.33,71.59,70.23,70.37,693404,70.1248538755186,70.3804610815698,69.0434387729941,69.1810734224063,705320.647195919,0.0,1.0
2019-10-22,70.59,71.53,70.55,71.4,442119,69.3973564429112,70.3214748032503,69.3580322573649,70.1936712002247,449717.133471414,0.0,1.0
2019-10-23,72.2,72.24,69.03,70.3,745512,70.9801549111516,71.0194790966979,67.8637132066038,69.1122560977002,758324.160709087,0.0,1.0
2019-10-24,72.56,72.82,72.12,72.7,676831,71.3340725810687,71.5896797871199,70.9015065400589,71.4717072304809,688462.828253458,0.0,1.0
2019-10-25,73.54,73.85,72.36,72.36,670150,72.2975151269541,72.6022775649383,71.1374516533369,71.1374516533369,681667.010456163,0.0,1.0
2019-10-28,73.11,74.25,73.0,73.85,455511,71.8747801323309,72.9955194204017,71.7666386220784,72.6022775649383,463339.284637614,0.0,1.0
2019-10-29,72.95,73.56,72.65,73.23,360046,71.7174833901455,72.3171772197273,71.4225519985479,71.9927526889699,366233.649849585,0.0,1.0
2019-10-30,73.17,73.52,71.67,73.26,931538,71.9337664106504,72.2778530341809,70.4591094526625,72.0222458281297,947547.151512815,0.0,1.0
2019-10-31,74.74,75.64,72.8,72.8,1660792,73.4772406933444,74.3620348681372,71.5700176943467,71.5700176943467,1689333.90678134,0.0,1.0
2019-11-01,75.33,75.8,74.47,75.15,803596,74.057272430153,74.5193316103226,73.2118024409066,73.8803135951945,817406.376086743,0.0,1.0
2019-11-04,77.19,77.27,75.41,75.71,707029,75.885847058058,75.9644954291507,74.1359208012457,74.4308521928433,719179.802634948,0.0,1.0
2019-11-05,78.02,78.83,77.04,77.04,914909,76.7018239081447,77.4981386654581,75.7383813622592,75.7383813622592,930632.370170017,0.0,1.0
2019-11-06,78.21,78.49,77.2,77.98,591786,76.8886137894898,77.1638830883142,75.8956781044446,76.6624997225983,601956.268670911,0.0,1.0
2019-11-07,77.78,79.17,77.7,78.75,445840,76.4658787948666,77.8323942426021,76.3872304237739,77.4194902943654,453502.081536634,0.0,1.0
2019-11-08,77.77,77.8,76.63,77.59,268616,76.45604774848,76.4855408876398,75.3353084604092,76.2790889135215,273232.35944295,0.0,1.0
2019-11-11,76.39,77.32,76.26,77.32,426920,75.0993633471311,76.0136506610836,74.9715597441055,76.0136506610836,434256.92770864,0.0,1.0
2019-11-12,76.16,77.02,75.97,76.52,287978,74.8732492802396,75.718719269486,74.6864593988945,75.2271669501567,292927.109359315,0.0,1.0
2019-11-13,75.78,76.1,75.39,75.92,405666,74.4996695175494,74.8142630019201,74.1162587084725,74.6373041669616,412637.662409475,0.0,1.0
2019-11-14,76.93,77.03,75.39,75.75,298932,75.6302398520068,75.7285503158726,74.1162587084725,74.4701763783896,304069.361739434,0.0,1.0
2019-11-15,77.96,78.31,77.05,77.48,291891,76.6428376298251,76.9869242533557,75.7482124086458,76.170947403269,296907.357082832,0.0,1.0
2019-11-18,78.65,78.77,77.66,78.03,572584,77.3211798304996,77.4391523871386,76.3479062382276,76.7116549545312,582424.268469792,0.0,1.0
2019-11-19,79.48,79.94,78.73,78.93,449387,78.1371566805862,78.5893848143692,77.3998282015923,77.596449129324,457110.039286524,0.0,1.0
2019-11-20,78.25,79.43,77.66,78.97,567345,76.9279379750361,78.0880014486533,76.3479062382276,77.6357733148703,577095.232481164,0.0,1.0
2019-11-21,77.41,78.21,76.48,78.12,370649,76.1021300785629,76.8886137894898,75.1878427646104,76.8001343720105,377018.870041881,0.0,1.0
2019-11-22,78.62,78.66,77.25,77.61,394109,77.2916866913398,77.3310108768862,75.9448333363775,76.2987510062946,400882.047040018,0.0,1.0
2019-11-25,79.79,79.91,78.39,78.91,479395,78.6287089999155,78.7469624787975,77.2490850796263,77.761516821448,486475.328623812,0.19,1.0
2019-11-26,80.25,80.66,79.67,79.89,409483,79.0820140022963,79.4860467218096,78.5104555210336,78.7272535656505,415530.777314875,0.0,1.0
2019-11-27,81.12,81.33,80.25,80.25,228726,79.9393517241904,80.1462953122337,79.0820140022963,79.0820140022963,232104.122935804,0.0,1.0
2019-11-29,80.8,81.55,80.65,81.09,274752,79.6240091138385,80.3630933568506,79.4761922652361,79.9097883544699,278809.894742435,0.0,1.0
2019-12-02,80.87,81.63,80.63,80.98,650448,79.692990309853,80.4419290094386,79.4564833520891,79.8013893321614,660054.661714664,0.0,1.0
2019-12-03,79.33,80.15,79.08,79.96,546898,78.1754039975348,78.9834694365614,77.9290425831974,78.7962347616649,554975.300688796,0.0,1.0
2019-12-04,79.55,79.9,79.45,79.46,343986,78.3922020421517,78.737108022224,78.2936574764167,78.3035119329902,349066.432465901,0.0,1.0
2019-12-05,79.92,80.33,79.63,79.99,430171,78.756816935371,79.1608496548843,78.4710376947396,78.8257981313854,436524.324595446,0.0,1.0
2019-12-06,80.92,81.2,80.4,80.53,472575,79.7422625927205,80.0181873767783,79.2298308508987,79.3579387863542,479554.601997096,0.0,1.0
2019-12-09,80.12,81.14,80.06,80.91,349779,78.9539060668409,79.9590606373373,78.8947793273999,79.732408136147,354944.991021409,0.0,1.0
2019-12-10,79.96,80.6,79.78,80.01,234189,78.7962347616649,79.4269199823686,78.618854543342,78.8455070445324,237647.807622278,0.0,1.0
2019-12-11,81.08,81.42,80.03,80.47,391955,79.8999338978964,80.2349854213952,78.8652159576794,79.2988120469132,397743.901022635,0.0,1.0
2019-12-12,82.5,82.65,80.97,81.08,569050,81.2992667313326,81.4470835799351,79.7915348755879,79.8999338978964,577454.470224722,0.0,1.0
2019-12-13,83.47,83.62,82.4,82.66,496470,82.2551490189616,82.4029658675641,81.2007221655977,81.4569380365086,503802.514423104,0.0,1.0
2019-12-16,84.98,85.63,83.98,83.99,782629,83.7431719615594,84.3837116388365,82.7577263042099,82.7675807607834,794187.882571836,0.0,1.0
2019-12-17,85.35,85.86,84.75,84.78,560038,84.1077868547787,84.6103641400269,83.516519460369,83.5460828300895,568309.369292175,0.0,1.0
2019-12-18,85.74,85.89,85.11,85.44,437379,84.492110661145,84.6399275097474,83.8712798970148,84.1964769639401,443838.781710602,0.0,1.0
2019-12-19,87.65,88.19,86.3,86.3,1141072,86.3743118666825,86.9064525216512,85.0439602292607,85.0439602292607,1157924.83480935,0.0,1.0
2019-12-20,88.77,88.87,87.78,88.07,802381,87.4780110029139,87.5765555686489,86.5024198021379,86.7881990427693,814231.605787509,0.0,1.0
2019-12-23,89.48,89.8,88.86,88.98,457245,88.1776774196321,88.4930200299839,87.5667011120754,87.6849545909573,463998.188626487,0.0,1.0
2019-12-24,89.74,90.08,89.48,89.7,268557,88.4338932905429,88.7689448140417,88.1776774196321,88.3944754642489,272523.398928285,0.0,1.0
2019-12-26,90.7,90.89,89.74,89.95,382194,89.3799211215984,89.5671557964948,88.4338932905429,88.6408368785863,387838.737884311,0.0,1.0
2019-12-27,90.68,91.13,90.46,90.93,328725,89.3602122084514,89.8036627542587,89.1434141638345,89.6065736227888,333580.038177,0.0,1.0
2019-12-30,90.11,90.93,89.98,90.75,272224,88.7985081837622,89.6065736227888,88.6704002483068,89.4291934044659,276244.55795177,0.0,1.0
2019-12-31,89.71,90.47,89.48,90.05,399967,88.4043299208224,89.153268620408,88.1776774196321,88.7393814443213,405874.232655076,0.0,1.0
2020-01-02,89.17,90.57,88.84,90.09,525989,87.8721892658537,89.251813186143,87.5469921989284,88.7787992706153,533757.489392902,0.0,1.0
2020-01-03,88.9,89.06,88.1,88.27,459910,87.6061189383694,87.7637902435453,86.8177624124898,86.9852881742392,466702.548811267,0.0,1.0
2020-01-06,87.59,88.36,87.32,88.1,806725,86.3151851272415,87.0739782834006,86.0491147997572,86.8177624124898,818639.763627165,0.0,1.0
2020-01-07,86.54,87.95,86.39,87.3,779327,85.2804671870246,86.6699455638873,85.1326503384221,86.0294058866102,790837.11434289,0.0,1.0
2020-01-08,87.65,88.09,86.15,86.47,571473,86.3743118666825,86.8079079559163,84.8961433806583,85.2114859910101,579913.256238876,0.0,1.0
2020-01-09,87.35,88.44,87.22,88.26,515442,86.0786781694776,87.1528139359886,85.9505702340222,86.9754337176657,523054.717584695,0.0,1.0
2020-01-10,86.06,87.33,85.78,87.33,670118,84.8074532714968,86.0589692563307,84.531528487439,86.0589692563307,680015.173847728,0.0,1.0
2020-01-13,86.56,86.86,86.01,86.21,274060,85.3001761001716,85.5958097973764,84.7581809886293,84.9552701200992,278107.674386762,0.0,1.0
2020-01-14,86.76,87.27,86.35,86.41,434258,85.4972652316415,85.9998425168897,85.0932325121282,85.1523592515691,440671.686724975,0.0,1.0
2020-01-15,86.23,87.22,86.11,86.6,323201,84.9749790332462,85.9505702340222,84.8567255543643,85.3395939264655,327974.45256322,0.0,1.0
2020-01-16,87.57,87.7,86.67,86.67,467264,86.2954762140945,86.42358414955,85.40857512248,85.40857512248,474165.162244239,0.0,1.0
2020-01-17,88.19,88.8,87.8,87.89,356474,86.9064525216512,87.5075743726344,86.5221287152849,86.6108188244464,361738.871485612,0.0,1.0
2020-01-21,85.77,87.4,85.34,87.18,801719,84.5216740308655,86.1279504523451,84.0979323982052,85.9111524077282,813559.828510839,0.0,1.0
2020-01-22,86.0,87.82,85.92,86.09,689762,84.7483265320558,86.5418376284319,84.6694908794679,84.8370166412173,699949.30197899,0.0,1.0
2020-01-23,85.79,86.11,84.13,85.0,679295,84.5413829440125,84.8567255543643,82.9055431528123,83.7628808747064,689327.711714791,0.0,1.0
2020-01-24,84.2,86.0,83.38,85.93,599259,82.9745243488268,84.7483265320558,82.1664589098002,84.6793453360414,608109.636011591,0.0,1.0
2020-01-27,83.61,84.04,81.16,81.16,1112674,82.3931114109906,82.8168530436509,79.9787695504843,79.9787695504843,1129107.41622497,0.0,1.0
2020-01-28,84.76,85.0,83.96,84.22,729237,83.5263739169425,83.7628808747064,82.7380173910629,82.9942332619738,740007.320100633,0.0,1.0
2020-01-29,85.34,85.98,84.85,85.1,391133,84.0979323982052,84.7286176189089,83.6150640261039,83.8614254404413,396909.760657949,0.0,1.0
2020-01-30,85.92,85.95,83.9,84.06,979554,84.6694908794679,84.6990542491884,82.6788906516219,82.8365619567978,994021.326995003,0.0,1.0
2020-01-31,84.54,85.68,84.29,85.55,1055145,83.3095758723256,84.432983921704,83.0632144579882,84.3048759862486,1070728.75315924,0.0,1.0
2020-02-03,85.95,87.14,85.13,85.13,942467,84.6990542491884,85.8717345814343,83.8909888101618,83.8909888101618,956386.577962011,0.0,1.0
2020-02-04,88.03,88.88,87.41,87.49,715876,86.7487812164753,87.5864100252224,86.1378049089186,86.2166405615066,726448.987481931,0.0,1.0
2020-02-05,90.14,90.14,88.59,89.08,932354,88.8280715534827,88.8280715534827,87.300630784591,87.7834991566923,946124.21603005,0.0,1.0
2020-02-06,88.97,90.65,88.71,90.65,529137,87.6751001343838,89.330648838731,87.4188842634729,89.330648838731,536951.983149633,0.0,1.0
2020-02-07,88.01,88.78,87.59,88.23,972381,86.7290723033283,87.4878654594874,86.3151851272415,86.9458703479452,986742.386805351,0.0,1.0
2020-02-10,88.7,88.73,87.01,87.49,1064833,87.4090298068995,87.4385931766199,85.7436266459788,86.2166405615066,1080559.83813865,0.0,1.0
2020-02-11,88.48,90.76,88.32,89.27,516094,87.1922317622826,89.4390478610394,87.0345604571067,87.9707338315887,523716.347168363,0.0,1.0
2020-02-12,88.98,89.73,88.4,88.95,512065,87.6849545909573,88.4240388339694,87.1133961096946,87.6553912212368,519627.841658241,0.0,1.0
2020-02-13,87.75,88.72,87.54,88.11,406279,86.4728564324174,87.4287387200464,86.2659128443741,86.8276168690633,412279.456477339,0.0,1.0
2020-02-14,87.94,88.3,87.01,87.9,369185,86.6600911073138,87.0148515439597,85.7436266459788,86.6206732810199,374637.604059246,0.0,1.0
2020-02-18,88.68,88.81,87.98,88.04,816143,87.3893208937525,87.5174288292079,86.6995089336078,86.7586356730488,828196.860895553,0.0,1.0
2020-02-19,89.94,90.64,88.58,88.67,747001,88.6309824220128,89.3207943821575,87.2907763280175,87.379466437179,758033.681947697,0.0,1.0
2020-02-20,92.86,94.98,89.31,90.0,1343536,91.5084837414733,93.5976285350542,88.0101516578826,88.6901091614538,1363379.0863858,0.0,1.0
2020-02-21,91.76,92.05,90.24,91.61,771738,90.4244935183889,90.7102727590202,88.9266161192177,90.2766766697865,783136.030124393,0.0,1.0
2020-02-24,85.79,86.9,84.3,86.43,1511492,84.5413829440125,85.6352276236704,83.0730689145617,85.1720681647161,1533815.67895423,0.0,1.0
2020-02-25,80.15,85.98,79.15,85.98,1728785,79.1805585680313,84.9400427408525,78.19265390717,84.9400427408525,1749951.25389206,0.2,1.0
2020-02-26,79.45,81.9,78.69,80.49,1402320,78.4890253054284,80.9093917245385,77.7382177631738,79.5164461527241,1419489.20331789,0.0,1.0
2020-02-27,76.82,81.66,74.9,77.75,1401262,75.8908360473632,80.6722946059318,73.9940590985096,76.8095873819642,1418418.24977154,0.0,1.0
2020-02-28,76.6,77.78,74.5,74.75,1456444,75.6734970219737,76.83922452179,73.5988972341651,73.8458733993804,1474275.86659045,0.0,1.0
2020-03-02,77.04,77.66,73.12,77.12,1419544,76.1081750727527,76.7206759624867,72.2355888021765,76.1872074456216,1436924.08411396,0.0,1.0
2020-03-03,74.55,76.91,72.82,76.71,1694393,73.6482924672081,75.9797474668407,71.9392174039181,75.7821665346685,1715138.17793186,0.0,1.0
2020-03-04,75.5,76.35,72.43,75.89,1515408,74.5868018950263,75.4265208567584,71.5539345861822,74.9720847127622,1533961.78805234,0.0,1.0
2020-03-05,69.66,72.92,68.4,72.65,2061938,68.8174386755965,72.0380078700042,67.5726788029113,71.7712736115717,2087183.18850967,0.0,1.0
2020-03-06,69.22,71.56,66.64,67.14,1502719,68.3827606248175,70.6944575312329,65.8339665997954,66.3279189302261,1521117.43120019,0.0,1.0
2020-03-09,63.75,65.82,62.6,64.17,1718857,62.9789221299063,65.0238847778892,61.8428317699159,63.3938420874681,1739901.70114337,0.0,1.0
2020-03-10,66.86,68.4,63.7,65.93,1567472,66.0513056251849,67.5726788029113,62.9295268968633,65.1325542905839,1586663.22986415,0.0,1.0
2020-03-11,61.01,64.93,60.17,64.5,2556758,60.2720633591464,64.1446496297227,59.442223444023,63.7198506255523,2588061.48132854,0.0,1.0
2020-03-12,52.26,56.34,51.25,51.93,3070752,51.6278975766103,55.6585485929243,50.6301138691404,51.3018890385261,3108348.52962719,0.0,1.0
2020-03-13,55.05,55.89,51.45,55.89,1640896,54.3841515804132,55.2139914955367,50.8276948013126,55.2139914955367,1660986.19128837,0.0,1.0
2020-03-16,49.61,53.25,44.01,44.01,2387119,49.0099502253279,52.6059231908629,43.4776841245047,43.4776841245047,2416345.51852287,0.0,1.0
2020-03-17,45.13,50.93,42.81,50.83,4274506,44.5841373446694,50.3139843776648,42.2921985314712,50.2151939115787,4326840.60451076,0.0,1.0
2020-03-18,36.56,40.88,24.02,40.5,4367043,36.1177944010882,40.385542536009,23.7294699538878,40.0101387648817,4420510.57456569,0.0,1.0
2020-03-19,39.79,41.49,31.08,35.17,4448281,39.3087264556702,40.9881643791343,30.7040768595685,34.7446069224911,4502743.20613276,0.0,1.0
2020-03-20,46.72,49.93,41.61,41.71,3829265,46.1549057554388,49.3260797168035,41.1067129384377,41.2055034045238,3876148.32858625,0.0,1.0
2020-03-23,47.49,49.5,44.02,46.33,2580488,46.915592344302,48.9012807126332,43.4875631711134,45.7696229377029,2612082.01786423,0.0,1.0
2020-03-24,48.66,52.88,47.41,52.1,2536960,48.0714407975097,52.2403984663443,46.8365599714331,51.4698328308725,2568021.08594996,0.0,1.0
2020-03-25,51.86,54.94,46.69,51.5,2986318,51.2327357122658,54.2754820677185,46.125268615613,50.8770900343557,3022880.76806568,0.0,1.0
2020-03-26,51.19,57.4,49.52,53.43,2022229,50.5708395894887,56.7057275334372,48.9210388058504,52.783746029818,2046988.0142452,0.0,1.0
2020-03-27,49.14,49.94,46.76,49.14,903257,48.5456350347231,49.3359587634121,46.1944219418733,48.5456350347231,914315.961635935,0.0,1.0
2020-03-30,48.55,49.11,44.52,47.6,1136289,47.9627712848149,48.5159978948973,43.981515501544,47.0242618569967,1150201.0720441,0.0,1.0
2020-03-31,47.9,51.18,47.56,48.18,1205295,47.3206332552551,50.5609605428801,46.9847456705623,47.5972465602963,1220051.94200541,0.0,1.0
2020-04-01,43.64,45.61,42.16,45.0,1510447,43.1121593999861,45.0583315818828,41.6500605019114,44.4557097387574,1528940.04840827,0.0,1.0
2020-04-02,40.15,45.95,40.0,42.4,2282209,39.6643721335802,45.3942191665756,39.516186434451,41.8871576205181,2310151.0605389,0.0,1.0
2020-04-03,39.92,40.89,36.12,40.74,2991390,39.4371540615821,40.3954215826176,35.6831163503093,40.2472358834884,3028014.8667302,0.0,1.0
2020-04-06,46.45,46.8,42.9,43.47,2636855,45.8881714970063,46.2339381283077,42.3811099509487,42.9442156076397,2669139.14314478,0.0,1.0
2020-04-07,48.83,54.19,47.51,51.1,3528707,48.2393845898561,53.5345535720725,46.9353504375192,50.4819281700112,3571910.46848954,0.0,1.0
2020-04-08,51.4,51.99,49.02,49.78,2355108,50.7782995682696,51.3611633181777,48.4270864754197,49.1778940176743,2383942.59416366,0.0,1.0
2020-04-09,53.16,56.67,52.1,54.45,1741905,52.5170117713854,55.9845571310085,51.4698328308725,53.7914087838965,1763231.88766148,0.0,1.0
2020-04-13,51.76,53.07,50.02,53.02,1375035,51.1339452461796,52.4281003519079,49.414991136281,52.3787051188649,1391870.14139726,0.0,1.0
2020-04-14,54.71,55.09,52.27,53.31,1295827,54.0482639957204,54.4236677668477,51.6377766232189,52.6651974705146,1311692.36398811,0.0,1.0
2020-04-15,54.1,55.87,51.73,52.37,1760604,53.445642152595,55.1942334023195,51.1043081063538,51.736567089305,1782159.82751318,0.0,1.0
2020-04-16,53.95,54.39,51.66,53.52,1401561,53.2974564534658,53.7321345042448,51.0351547800935,52.8726574492955,1418720.91055638,0.0,1.0
2020-04-17,57.06,57.31,55.27,56.47,1524461,56.3698399487444,56.6168161139597,54.6014906058027,55.7869761988362,1543125.62780192,0.0,1.0
2020-04-20,54.72,56.63,54.49,55.21,1163652,54.058143042329,55.9450409445741,53.8309249703309,54.542216326151,1177899.08895207,0.0,1.0
2020-04-21,55.35,55.6,52.55,52.63,1735259,54.6805229786716,54.9274991438869,51.91438992826,51.993422301129,1756504.517842,0.0,1.0
2020-04-22,54.02,56.7,53.13,56.7,1356331,53.3666097797261,56.0141942708343,52.4873746315596,56.0141942708343,1372937.14032842,0.0,1.0
2020-04-23,53.29,54.57,52.72,53.81,1143200,52.6454393772974,53.9099573431998,52.0823337206065,53.1591498009453,1157196.68637188,0.0,1.0
2020-04-24,52.63,54.58,52.21,53.96,1454752,51.993422301129,53.9198363898084,51.5785023435672,53.3073355000744,1472563.15071104,0.0,1.0
2020-04-27,55.73,56.54,53.26,53.7,1940779,55.0559267497989,55.8561295250965,52.6158022374715,53.0504802882505,1964540.78707149,0.0,1.0
2020-04-28,55.72,58.63,54.04,57.9,1203485,55.0460477031903,57.9208502662966,53.3863678729433,57.1996798638679,1218219.78140155,0.0,1.0
2020-04-29,58.74,60.03,57.32,57.96,1603250,58.0295197789913,59.3039167915024,56.6266951605683,57.2589541435196,1622879.27521493,0.0,1.0
2020-04-30,56.26,57.94,55.31,57.48,1051204,55.5795162200554,57.2391960503023,54.6410067922372,56.7847599063061,1064074.34001125,0.0,1.0
2020-05-01,51.53,54.51,51.35,54.06,1274966,50.9067271741815,53.8506830635481,50.7289043352265,53.4061259661606,1290575.95384605,0.0,1.0
2020-05-04,51.83,52.46,48.92,49.98,1193160,51.2030985724399,51.8254785087825,48.3282960093336,49.3754749498466,1207768.36801213,0.0,1.0
2020-05-05,51.16,53.75,50.77,52.5,1020835,50.5412024496629,53.0998755212936,50.155919631927,51.864994695217,1033333.51936007,0.0,1.0
2020-05-06,50.2,52.03,50.02,51.9,977220,49.592813975236,51.4006795046122,49.414991136281,51.2722518987002,989184.522267605,0.0,1.0
2020-05-07,50.4,53.47,49.14,51.0,1966338,49.7903949074083,52.8232622162524,48.5456350347231,50.3831377039251,1990412.71683616,0.0,1.0
2020-05-08,53.09,53.23,50.9,50.97,1128400,52.4478584451251,52.5861650976457,50.2843472378389,50.3535005640992,1142215.48364418,0.0,1.0
2020-05-11,49.98,52.1,49.96,52.02,1264946,49.3754749498466,51.4698328308725,49.3557168566293,51.3908004580036,1280433.27470203,0.0,1.0
2020-05-12,47.02,50.67,46.98,50.25,1157963,46.4512771536972,50.0571291658408,46.4117609672627,49.6422092082791,1172140.43609275,0.0,1.0
2020-05-13,44.35,47.73,44.01,46.94,1930257,43.8135717091976,47.1526894629087,43.4776841245047,46.3722447808283,1953889.96172683,0.0,1.0
2020-05-14,46.69,47.21,41.87,43.43,1099254,46.125268615613,46.6389790392608,41.3635681502616,42.9046994212052,1112712.63670489,0.0,1.0
2020-05-15,47.08,48.06,45.55,46.19,725050,46.5105514333489,47.4786980009929,44.9990573022311,45.6313162851823,733927.097143044,0.0,1.0
2020-05-18,53.64,54.72,49.96,50.0,1619524,52.9912060085988,54.058143042329,49.3557168566293,49.3952330430638,1639352.52475483,0.0,1.0
2020-05-19,53.81,55.64,51.6,53.51,1200105,53.1591498009453,54.9670153303214,50.9758805004418,52.8627784026869,1214798.39861644,0.0,1.0
2020-05-20,53.93,56.22,53.8,55.22,1419357,53.2776983602486,55.5400000336209,53.1492707543366,54.5520953727597,1436734.79459301,0.0,1.0
2020-05-21,53.44,54.56,52.61,54.24,695677,52.7936250764266,53.9000782965912,51.9736642079117,53.5839488051156,704194.470945702,0.0,1.0
2020-05-22,52.74,53.8,52.03,53.67,634745,52.1020918138237,53.1492707543366,51.4006795046122,53.0208431484247,642516.454418401,0.0,1.0
2020-05-26,56.54,58.79,56.11,57.82,1183777,55.8561295250965,58.0789150120344,55.4313305209262,57.120647490999,1198270.48793146,0.0,1.0
2020-05-27,56.91,59.11,54.61,59.0,1410478,56.2216542496152,58.39504450351,53.9494735296343,58.2863749908153,1427747.08519982,0.0,1.0
2020-05-28,55.51,57.24,55.17,57.16,1039146,54.8385877244094,56.5476627876994,54.5027001397166,56.4686304148305,1051868.70876189,0.0,1.0
2020-05-29,55.09,55.72,53.96,54.57,855016,54.4236677668477,55.0460477031903,53.3073355000744,53.9099573431998,865484.326447634,0.0,1.0
2020-06-01,56.19,56.81,54.61,55.09,1367071,55.5103628937951,56.1228637835291,53.9494735296343,54.4236677668477,1383808.63474028,0.0,1.0
2020-06-02,57.39,57.74,55.88,57.16,1297011,56.6958484868286,57.0416151181301,55.2041124489281,56.4686304148305,1312890.86020633,0.0,1.0
2020-06-03,59.9,61.18,58.13,58.29,1281976,59.1754891855904,60.4400071514929,57.426897935866,57.5849626816038,1297671.78027316,0.0,1.0
2020-06-04,61.23,61.59,58.26,60.17,1285887,60.4894023845359,60.845048062446,57.5553255417779,59.442223444023,1301630.66431829,0.0,1.0
2020-06-05,63.49,68.17,63.18,66.34,3421725,62.7220669180824,67.3454607309132,62.4158164732154,65.537595201537,3463618.64212369,0.0,1.0
2020-06-08,67.5,68.14,65.34,68.09,2427067,66.6835646081361,67.3158235910873,64.5496905406758,67.2664283580443,2456782.61896652,0.0,1.0
2020-06-09,62.97,65.43,62.2,65.43,1735485,62.2083564944345,64.6386019601533,61.4476699055714,64.6386019601533,1756733.28485663,0.0,1.0
2020-06-10,59.82,62.52,58.64,62.33,1178381,59.0964568127215,61.763799397047,57.9307293129052,61.5760975114833,1192808.42239641,0.0,1.0
2020-06-11,54.24,57.17,54.0,54.51,1234098,53.5839488051156,56.4785094614391,53.3468516865089,53.8506830635481,1249207.58944905,0.0,1.0
2020-06-12,55.92,58.0,54.61,57.87,908587,55.2436286353625,57.298470329954,53.9494735296343,57.170042724042,919711.219104762,0.0,1.0
2020-06-15,55.45,56.39,52.62,53.02,801309,54.7793134447577,55.7079438259673,51.9835432545203,52.3787051188649,811119.768684361,0.0,1.0
2020-06-16,56.63,58.86,55.12,58.51,930281,55.9450409445741,58.1480683382947,54.4533049066735,57.8023017069932,941670.828021968,0.0,1.0
2020-06-17,54.88,56.72,54.8,56.2,810714,54.2162077880668,56.0339523640516,54.1371754151979,55.5202419404037,820639.918120442,0.0,1.0
2020-06-18,55.58,56.75,53.67,54.01,590239,54.9077410506697,56.0635895038774,53.0208431484247,53.3567307331175,597465.548431989,0.0,1.0
2020-06-19,53.04,56.5,52.66,56.43,958065,52.3984632120821,55.8166133386621,52.0230594409548,55.7474600124018,969794.999412938,0.0,1.0
2020-06-22,53.32,53.55,51.36,52.54,692204,52.6750765171232,52.9022945891213,50.7387833818351,51.9045108816514,700678.949521832,0.0,1.0
2020-06-23,53.12,54.0,52.11,53.84,742335,52.477495584951,53.3468516865089,51.4797118774811,53.1887869407711,751423.724788196,0.0,1.0
2020-06-24,49.92,52.2,49.59,52.2,1352661,49.3162006701949,51.5686232969586,48.9901921321107,51.5686232969586,1369222.20694932,0.0,1.0
2020-06-25,49.17,49.5,47.87,49.1,972840,48.5752721745489,48.9012807126332,47.2909961154293,48.5061188482886,984750.896054948,0.0,1.0
2020-06-26,47.3,49.15,46.9,48.66,1325123,46.7278904587383,48.5555140813317,46.3327285943938,48.0714407975097,1341347.04744153,0.0,1.0
2020-06-29,50.51,50.9,46.81,47.78,1026352,49.899064420103,50.2843472378389,46.2438171749163,47.2020846959518,1038918.06634985,0.0,1.0
2020-06-30,50.29,50.7,49.26,50.13,774559,49.6817253947136,50.0867663056667,48.6641835940264,49.5236606489758,784042.256997474,0.0,1.0
2020-07-01,51.14,52.72,50.92,51.25,699143,50.5214443564456,52.0823337206065,50.3041053310562,50.6301138691404,707702.906665582,0.0,1.0
2020-07-02,51.59,53.12,50.34,52.41,912352,50.9660014538332,52.477495584951,49.7311206277566,51.7760832757395,923522.315609477,0.0,1.0
2020-07-06,52.34,54.14,51.34,53.4,1373561,51.7069299494792,53.4851583390295,50.7190252886179,52.7541088899921,1390378.09458506,0.0,1.0
2020-07-07,49.84,51.75,49.66,51.55,719530,49.237168297326,51.124066199571,49.059345458371,50.9264852673988,728339.513422984,0.0,1.0
2020-07-08,50.59,50.65,48.98,49.84,1013928,49.9780967929719,50.0373710726236,48.3875702889853,49.237168297326,1026341.954006,0.0,1.0
2020-07-09,48.89,50.89,47.91,50.89,797277,48.2986588695078,50.2744681912303,47.3305123018637,50.2744681912303,807038.40318449,0.0,1.0
2020-07-10,49.86,49.99,48.2,48.58,867536,49.2569263905432,49.3853539964552,47.6170046535135,47.9924084246408,878157.614160525,0.0,1.0
2020-07-13,49.15,50.87,49.04,50.13,862559,48.5555140813317,50.2547100980131,48.446844568637,49.5236606489758,873119.678621623,0.0,1.0
2020-07-14,49.28,49.58,48.14,48.76,339907,48.6839416872437,48.9803130855021,47.5577303738618,48.1702312635958,344068.626727261,0.0,1.0
2020-07-15,54.07,54.15,51.46,51.93,1324532,53.4160050127692,53.4950373856381,50.8375738479213,51.3018890385261,1340748.81157585,0.0,1.0
2020-07-16,54.19,54.28,52.0,53.06,886631,53.5345535720725,53.6234649915501,51.3710423647863,52.4182213052993,897486.402409537,0.0,1.0
2020-07-17,52.62,53.78,51.79,53.52,586447,51.9835432545203,53.1295126611194,51.1635823860055,52.8726574492955,593627.12135473,0.0,1.0
2020-07-20,50.84,52.83,50.47,52.31,517610,50.2250729581873,52.1910032333012,49.8595482336686,51.6772928096533,523947.320532668,0.0,1.0
2020-07-21,51.67,52.12,50.87,51.45,462331,51.0450338267021,51.4895909240897,50.2547100980131,50.8276948013126,467991.516101291,0.0,1.0
2020-07-22,52.16,52.5,50.785,51.02,669502,51.5291071105241,51.864994695217,50.1707382018399,50.4028957971423,677698.999229657,0.0,1.0
2020-07-23,51.37,51.865,50.52,51.66,450027,50.7486624284437,51.2376752355701,49.9089434667117,51.0351547800935,455536.872968751,0.0,1.0
2020-07-24,50.34,50.9,49.795,50.5,613970,49.7311206277566,50.2843472378389,49.1927125875872,49.8891853734944,621487.09721111,0.0,1.0
2020-07-27,49.46,49.785,48.3153,49.69,790698,48.8617645261987,49.1828335409786,47.7309100609108,49.0889825981968,800378.853674658,0.0,1.0
2020-07-28,49.26,50.155,49.07,49.56,503489,48.6641835940264,49.5483582654973,48.4764817084628,48.9605549922848,509653.431092276,0.0,1.0
2020-07-29,50.09,50.25,49.44,49.83,582752,49.4841444625413,49.6422092082791,48.8420064329815,49.2272892507174,589886.881889943,0.0,1.0
2020-07-30,49.12,49.5643,48.03,49.5,596010,48.5258769415059,48.9648029823265,47.4490608611671,48.9012807126332,603307.205252363,0.0,1.0
2020-07-31,48.0,48.89,46.89,48.89,1107808,47.4194237213412,48.2986588695078,46.3228495477852,48.2986588695078,1121371.36698413,0.0,1.0
2020-08-03,47.98,48.4,46.8,48.0,865616,47.399665628124,47.8145855856857,46.2339381283077,47.4194237213412,876214.106779634,0.0,1.0
2020-08-04,49.24,49.5,45.62,46.08,1501574,48.6444255008092,48.9012807126332,45.0682106284914,45.5226467724876,1519958.41247565,0.0,1.0
2020-08-05,48.78,50.43,48.235,50.3,840616,48.189989356813,49.8200320472341,47.6515813166436,49.6916044413222,850908.021090956,0.0,1.0
2020-08-06,50.44,50.71,48.495,48.83,837032,49.8299110938428,50.0966453522753,47.9084365284676,48.2393845898561,847280.140646626,0.0,1.0
2020-08-07,51.13,51.245,49.83,50.4,1342293,50.511565309837,50.6251743458361,49.2272892507174,49.7903949074083,1358727.26709252,0.0,1.0
2020-08-10,54.36,55.88,51.62,51.71,1685805,53.702497364419,55.2041124489281,50.9956385936591,51.0845500131366,1706445.03137608,0.0,1.0
2020-08-11,55.24,56.99,55.0,56.45,1189313,54.5718534659769,56.3006866224841,54.3347563473702,55.767218105619,1203874.26754636,0.0,1.0
2020-08-12,54.43,56.67,53.53,56.07,691788,53.7716506906792,55.9845571310085,52.8825364959041,55.3918143344917,700257.856255973,0.0,1.0
2020-08-13,54.54,55.9,54.13,54.39,698444,53.880320203374,55.2238705421453,53.4752792924209,53.7321345042448,706995.348509725,0.0,1.0
2020-08-14,56.06,56.39,53.83,54.19,1026472,55.3819352878831,55.7079438259673,53.1789078941625,53.5345535720725,1039039.53556116,0.0,1.0
2020-08-17,54.69,56.2112,54.23,56.18,616458,54.0285059025032,55.5313064726054,53.574069758507,55.5004838471865,624005.558858847,0.0,1.0
2020-08-18,53.94,55.87,53.035,54.68,839338,53.2875774068572,55.1942334023195,52.3935236887778,54.0186268558946,849614.373990551,0.0,1.0
2020-08-19,53.79,54.4499,53.33,53.97,647676,53.139391707728,53.7913099934304,52.6849555637318,53.3172145466831,655605.774180013,0.0,1.0
2020-08-20,53.82,54.53,52.39,53.19,692568,53.1690288475539,53.8704411567654,51.7563251825222,52.5466489112113,701047.406129458,0.0,1.0
2020-08-21,54.64,55.23,53.78,53.78,679265,53.9791106694601,54.5619744193683,53.1295126611194,53.1295126611194,687581.531812799,0.0,1.0
2020-08-24,57.43,57.5,54.65,55.75,852693,56.7353646732631,56.8045179995234,53.9889897160687,55.0756848430161,863132.884965442,0.0,1.0
2020-08-25,57.59,58.93,56.78,58.18,848625,56.8934294190009,58.217221664555,56.0932266437032,57.476293168909,859015.07870218,0.0,1.0
2020-08-26,54.68,57.565,53.89,57.15,1817321,54.0186268558946,56.8687318024793,53.2381821738142,56.4587513682219,1839571.23799337,0.0,1.0
2020-08-27,57.06,57.445,55.03,55.03,1309637,56.3698399487444,56.750183243176,54.364393487196,54.364393487196,1325671.44572254,0.0,1.0
2020-08-28,59.16,59.3,57.315,57.66,928743,58.4444397365531,58.5827463890737,56.621755637264,56.9625827452612,940113.997630401,0.0,1.0
2020-08-31,56.49,59.98,56.42,59.53,1570972,55.8067342920535,59.2545215584593,55.7375809657932,58.8099644610718,1590206.08186056,0.0,1.0
2020-09-01,56.73,57.695,55.22,55.61,646770,56.0438314106602,56.9971594083913,54.5520953727597,54.9373781904956,654688.681634655,0.0,1.0
2020-09-02,57.44,57.83,55.95,57.11,627387,56.7452437198717,57.1305265376076,55.2732657751884,56.4192351817875,635068.367278509,0.0,1.0
2020-09-03,58.11,59.84,57.29,58.2,1257908,57.4071398426487,59.1162149059387,56.5970580207425,57.4960512621263,1273309.10545895,0.0,1.0
2020-09-04,59.99,60.56,58.3101,59.01,1095215,59.2644006050679,59.8275062617589,57.6048195652871,58.2962540374239,1108624.18550103,0.0,1.0
2020-09-08,58.03,60.09,57.99,59.0,910132,57.3281074697798,59.3631910711541,57.2885912833454,58.2863749908153,921275.135200322,0.0,1.0
2020-09-09,57.25,58.1,56.52,57.77,651259,56.557541834308,57.3972607960401,55.8363714318793,57.0712522579559,659232.642380915,0.0,1.0
2020-09-10,56.63,59.13,56.43,57.38,570580,55.9450409445741,58.4148025967272,55.7474600124018,56.68596944022,577565.854889839,0.0,1.0
2020-09-11,55.11,57.1,53.67,57.1,904085,54.4434258600649,56.4093561351789,53.0208431484247,56.4093561351789,915154.099193945,0.0,1.0
2020-09-14,59.11,59.29,55.42,55.42,800997,58.39504450351,58.572867342465,54.7496763049319,54.7496763049319,810803.948734966,0.0,1.0
2020-09-15,59.87,60.47,57.93,59.12,754553,59.1458520457646,59.7385948422814,57.2293170036937,58.4049235501186,763791.314985967,0.0,1.0
2020-09-16,61.12,61.56,58.965,60.3,890399,60.3807328718412,60.8154109226201,58.2517983276851,59.5706510499349,901300.535644534,0.0,1.0
2020-09-17,59.5,60.92,58.9,60.14,981578,58.7803273212459,60.1831519396689,58.1875845247291,59.4125863041971,993595.879124854,0.0,1.0
2020-09-18,57.02,59.1,56.51,58.72,998522,56.33032376231,58.3851654569014,55.8264923852707,58.0097616857741,1010747.33176121,0.0,1.0
2020-09-21,53.37,55.99,51.7,55.32,1544233,52.7244717501663,55.3127819616228,51.074670966528,54.6508858388458,1563139.70485138,0.0,1.0
2020-09-22,53.36,54.45,52.85,53.42,605222,52.7145927035577,53.7914087838965,52.2107613265184,52.7738669832094,612631.991706927,0.0,1.0
2020-09-23,52.44,55.76,52.38,54.11,799193,51.8057204155653,55.0855638896247,51.7464461359136,53.4555211992036,808977.861591671,0.0,1.0
2020-09-24,52.47,53.16,51.21,52.21,611516,51.8353575553911,52.5170117713854,50.5905976827059,51.5785023435672,619003.05183991,0.0,1.0
2020-09-25,53.39,53.55,52.3106,52.49,594655,52.7442298433835,52.9022945891213,51.6778855524499,51.8551156486084,601935.615408037,0.0,1.0
2020-09-28,54.49,55.1195,54.06,54.78,422374,53.8309249703309,54.4528109543431,53.4061259661606,54.1174173219807,427545.30546679,0.0,1.0
2020-09-29,53.25,54.57,53.18,54.57,671143,52.6059231908629,53.9099573431998,52.5367698646026,53.9099573431998,679360.090694262,0.0,1.0
2020-09-30,53.37,55.0,53.05,53.94,674846,52.7244717501663,54.3347563473702,52.4083422586907,53.2875774068572,683108.428106468,0.0,1.0
2020-10-01,53.64,54.53,52.74,54.06,583236,52.9912060085988,53.8704411567654,52.1020918138237,53.4061259661606,590376.807708877,0.0,1.0
2020-10-02,53.68,54.22,51.5,51.53,720640,53.0307221950333,53.5641907118984,50.8770900343557,50.9067271741815,729463.103627561,0.0,1.0
2020-10-05,54.76,55.13,53.73,54.11,670634,54.0976592287635,54.4631839532821,53.0801174280763,53.4555211992036,678844.85878964,0.0,1.0
2020-10-06,55.32,57.185,55.28,55.77,906965,54.6508858388458,56.4933280313521,54.6113696524113,55.0954429362334,918069.36026528,0.0,1.0
2020-10-07,57.15,57.9,55.87,56.22,932356,56.4587513682219,57.1996798638679,55.1942334023195,55.5400000336209,943771.233134129,0.0,1.0
2020-10-08,59.01,59.18,57.23,57.3,760857,58.2962540374239,58.4641978297703,56.5377837410908,56.6069370673511,770172.497553224,0.0,1.0
2020-10-09,57.42,60.26,57.29,59.62,881709,56.7254856266545,59.5311348635005,56.5970580207425,58.8988758805493,892504.140259149,0.0,1.0
2020-10-12,57.79,58.11,57.0801,57.45,489541,57.0910103511731,57.4071398426487,56.3896968324277,56.7551227664803,495534.659764848,0.0,1.0
2020-10-13,55.4,57.37,55.285,57.02,720910,54.7299182117147,56.6760903936114,54.6163091757156,56.33032376231,729736.409352999,0.0,1.0
2020-10-14,54.27,56.15,53.95,55.59,941673,53.6135859449414,55.4708467073606,53.2974564534658,54.9176200972783,953202.305148587,0.0,1.0
2020-10-15,55.01,55.14,53.165,53.72,550335,54.3446353939788,54.4730629998908,52.5219512946897,53.0702383814677,557072.986699148,0.0,1.0
2020-10-16,55.31,56.35,55.04,55.28,472349,54.6410067922372,55.6684276395329,54.3742725338046,54.6113696524113,478132.170758458,0.0,1.0
2020-10-19,54.19,56.55,53.88,55.3,482348,53.5345535720725,55.8660085717051,53.2283031272055,54.6311277456286,488253.592790502,0.0,1.0
2020-10-20,55.63,56.2,54.585,55.01,509741,54.9571362837128,55.5202419404037,53.9247759131127,54.3446353939788,515981.9770013,0.0,1.0
2020-10-21,55.41,55.99,54.97,55.45,358090,54.7397972583233,55.3127819616228,54.3051192075443,54.7793134447577,362474.248970351,0.0,1.0
2020-10-22,58.76,58.8767,56.12,56.17,715348,58.0492778722086,58.1645663461311,55.4412095675348,55.4906048005779,724106.311408982,0.0,1.0
2020-10-23,58.98,59.3475,58.4794,59.25,355185,58.266616897598,58.6296718604646,57.7720718243709,58.5333511560306,359533.681813327,0.0,1.0
2020-10-26,56.07,57.98,55.44,57.51,568218,55.3918143344917,57.2787122367368,54.7694343981491,56.814397046132,575174.935913974,0.0,1.0
2020-10-27,54.55,56.2,54.31,55.84,452240,53.8901992499826,55.5202419404037,53.6531021313759,55.1645962624936,457776.967673913,0.0,1.0
2020-10-28,52.85,54.175,51.72,53.4,832281,52.2107613265184,53.5197350021596,51.0944290597452,52.7541088899921,842470.972122351,0.0,1.0
2020-10-29,54.58,54.945,52.17,52.79,583607,53.9198363898084,54.2804215910228,51.5389861571328,52.1514870468668,590752.350020497,0.0,1.0
2020-10-30,55.14,55.5,53.59,54.27,610562,54.4730629998908,54.8287086778008,52.9418107755558,53.6135859449414,618037.371610028,0.0,1.0
2020-11-02,55.6,56.08,54.49,55.3,485482,54.9274991438869,55.4016933811004,53.8309249703309,54.6311277456286,491425.963692435,0.0,1.0
2020-11-03,58.33,58.83,56.25,56.32,642024,57.6244788680382,58.1184311984689,55.5696371734468,55.6387904997071,649884.574327517,0.0,1.0
2020-11-04,57.41,59.88,56.5,57.5,741528,56.7156065800458,59.1557310923732,55.8166133386621,56.8045179995234,750606.844342167,0.0,1.0
2020-11-05,56.79,59.27,56.51,57.6,796349,56.1031056903119,58.5531092492478,55.8264923852707,56.9033084656095,806099.041283726,0.0,1.0
2020-11-06,56.36,58.02,56.195,56.96,663728,55.6783066861415,57.3182284231712,55.5153024170994,56.2710494826583,671854.305679,0.0,1.0
2020-11-09,67.53,71.48,63.7,64.45,3053004,66.713201747962,70.615425158364,62.9295268968633,63.6704553925092,3090383.23327509,0.0,1.0
2020-11-10,66.27,67.3,65.2,67.0,1360190,65.4684418752768,66.4859836759639,64.4113838881552,66.1896122777055,1376843.38771533,0.0,1.0
2020-11-11,65.15,67.945,64.72,66.52,1243292,64.3619886551121,67.1231821822194,63.9371896509418,65.7154180404921,1258514.15552192,0.0,1.0
2020-11-12,65.85,66.05,63.26,64.02,1446201,65.053521917715,65.2511028498873,62.4948488460843,63.2456563883389,1463907.45716208,0.0,1.0
2020-11-13,69.09,69.33,66.02,66.31,925871,68.2543330189056,68.4914301375123,65.2214657100614,65.5079580617112,937206.834506485,0.0,1.0
2020-11-16,71.44,73.14,70.0,72.8,1473160,70.5759089719296,72.2553468953937,69.1533262602893,71.9194593107009,1491196.52772532,0.0,1.0
2020-11-17,70.41,71.09,68.3,70.5,960401,69.5583671712424,70.2301423406281,67.4738883368251,69.6472785907199,972159.600059689,0.0,1.0
2020-11-18,69.94,71.5,69.89,71.0,681928,69.0940519806376,70.6351832515812,69.0446567475946,70.1412309211506,690277.136060358,0.0,1.0
2020-11-19,70.1,70.55,68.75,69.46,641828,69.2521167263754,69.696673823763,67.9184454342127,68.6198577434242,649686.174615718,0.0,1.0
2020-11-20,69.03,70.125,68.5,69.5,764490,68.1950587392539,69.276814342897,67.6714692689974,68.6593739298587,773849.977925503,0.0,1.0
2020-11-23,71.6,71.99,69.0,69.95,820222,70.7339737176673,71.1192565354032,68.165421599428,69.1039310272462,830264.32862956,0.0,1.0
2020-11-24,74.05,74.54,72.91,73.4,968920,73.1543401367775,73.6384134205995,72.0281288233956,72.5122021072177,980782.901818962,0.0,1.0
2020-11-25,73.34,74.14,72.54,73.61,480261,72.452927827566,73.243251556255,71.662604098877,72.7196620859985,486141.040757211,0.0,1.0
2020-11-27,73.53,74.4,73.15,73.73,312176,72.6406297131296,73.5001067680789,72.2652259420023,72.8382106453019,315998.104237952,0.0,1.0
2020-11-30,71.97,73.27,70.47,73.27,913005,71.099498442186,72.3837745013057,69.6176414508941,72.3837745013057,924183.310567665,0.0,1.0
2020-12-01,73.18,73.28,71.91,73.09,418939,72.2948630818282,72.3936535479143,71.0402241625343,72.2059516623507,424068.249293166,0.0,1.0
2020-12-02,73.64,73.8999,72.58,72.58,497366,72.7492992258244,73.0060556471822,71.7021202853114,71.7021202853114,503455.464585404,0.0,1.0
2020-12-03,74.58,75.89,73.23,74.22,739782,73.6779296070339,74.9720847127622,72.3442583148712,73.3222839291239,748839.467317669,0.0,1.0
2020-12-04,75.71,76.625,74.941,75.91,858921,74.7942618738072,75.6981946384953,74.0345631896049,74.9918428059794,869437.137032206,0.0,1.0
2020-12-07,73.88,75.7,73.12,74.9,625882,72.9863963444311,74.7843828271986,72.2355888021765,73.9940590985096,633544.940920051,0.0,1.0
2020-12-08,73.8,74.65,73.1,73.27,600342,72.9073639715622,73.7470829332943,72.2158307089593,72.3837745013057,607692.243780497,0.0,1.0
2020-12-09,73.87,74.83,72.75,74.67,584159,72.9765172978225,73.9249057722493,71.8700640776578,73.7668410265115,591311.108392502,0.0,1.0
2020-12-10,74.64,74.71,72.56,72.85,718797,73.7372038866856,73.8063572129459,71.6823621920942,71.9688545437439,727597.538990593,0.0,1.0
2020-12-11,73.58,75.83,73.44,74.65,800579,72.6900249461727,74.9128104331106,72.5517182936521,73.7470829332943,810380.830982251,0.0,1.0
2020-12-14,70.99,74.7,70.48,74.5,673819,70.131351874542,73.7964781663373,69.6275204975027,73.5988972341651,682068.854106377,0.0,1.0
2020-12-15,73.01,73.56,70.775,71.91,487001,72.1269192894818,72.6702668529555,69.9189523724568,71.0402241625343,492963.561458878,0.0,1.0
2020-12-16,72.81,73.41,72.06,73.0,313423,71.9293383573095,72.5220811538263,71.1884098616635,72.1170402428731,317260.371792103,0.0,1.0
2020-12-17,73.14,73.6,72.3,73.43,301191,72.2553468953937,72.7097830393899,71.4255069802702,72.5418392470435,304878.610186347,0.0,1.0
2020-12-18,72.89,73.9,72.24,72.53,517544,72.0083707301784,73.0061544376483,71.3662327006186,71.6527250522683,523880.51246645,0.0,1.0
2020-12-21,72.35,72.51,70.02,70.95,338479,71.4749022133133,71.6329669590511,69.1730843535065,70.0918356881075,342623.143112724,0.0,1.0
2020-12-22,71.32,72.19,70.82,71.1,935371,70.4573604126262,71.3168374675755,69.9634080821956,70.2400213872367,946823.147068184,0.0,1.0
2020-12-23,72.91,73.5,71.35,72.01,433269,72.0281288233956,72.6109925733038,70.486997552452,71.1390146286205,438573.697609916,0.0,1.0
2020-12-24,72.82,73.25,72.14,73.04,93499,71.9392174039181,72.3640164080885,71.2674422345324,72.1565564293076,94643.7482322289,0.0,1.0
2020-12-28,73.23,74.17,72.94,73.38,383527,72.3442583148712,73.2728886960808,72.0577659632215,72.4924440140004,388222.685036867,0.0,1.0
2020-12-29,72.94,75.0,72.8,73.79,404563,72.0577659632215,74.0928495645957,71.9194593107009,72.8974849249535,409516.237778748,0.0,1.0
2020-12-30,73.64,74.8,72.91,72.91,344926,72.7492992258244,73.8952686324234,72.0281288233956,72.0281288233956,349149.07649012,0.0,1.0
2020-12-31,74.25,74.88,72.09,73.19,718825,73.3519210689497,73.9743010052923,71.2180470014894,72.3047421284368,727625.881806564,0.0,1.0
2021-01-04,71.0,74.69,70.475,74.32,623788,70.1412309211506,73.7865991197287,69.6225809741984,73.42107439521,631425.303182767,0.0,1.0
2021-01-05,71.55,72.5,70.66,70.69,417031,70.6845784846243,71.6230879124425,69.8053433364578,69.8349804762836,422136.888833406,0.0,1.0
2021-01-06,74.0,74.55,72.03,72.3,917734,73.1049449037344,73.6482924672081,71.1587727218377,71.4255069802702,928970.209736535,0.0,1.0
2021-01-07,74.54,75.38,73.75,74.92,554896,73.6384134205995,74.468253335723,72.8579687385191,74.0138171917268,561689.828972191,0.0,1.0
2021-01-08,74.33,75.53,73.97,74.78,411684,73.4309534418186,74.6164390348522,73.0753077639086,73.8755105392062,416724.423226312,0.0,1.0
2021-01-11,73.3,73.78,72.755,73.63,318539,72.4134116411315,72.8876058783449,71.8750036009621,72.7394201792157,322439.009167434,0.0,1.0
2021-01-12,73.62,74.74,73.15,73.8,379595,72.7295411326071,73.8359943527717,72.2652259420023,72.9073639715622,384242.543879752,0.0,1.0
2021-01-13,72.07,73.48,71.36,73.13,641248,71.1982889082721,72.5912344800866,70.4968765990606,72.2454678487851,649099.073427741,0.0,1.0
2021-01-14,72.71,73.96,72.35,72.86,765683,71.8305478912234,73.0654287173,71.4749022133133,71.9787335903526,775057.584334566,0.0,1.0
2021-01-15,70.94,72.41,70.77,72.36,460968,70.0819566414989,71.534176492965,69.9140128491525,71.4847812599219,466611.828309544,0.0,1.0
2021-01-19,71.34,72.91,71.01,71.5,830037,70.4771185058434,72.0281288233956,70.1511099677592,70.6351832515812,840199.497870935,0.0,1.0
2021-01-20,71.87,72.26,70.355,71.99,798686,71.0007079760999,71.3859907938358,69.5040324148951,71.1192565354032,808464.654173905,0.0,1.0
2021-01-21,72.52,72.656,70.71,71.58,714216,71.6428460056597,71.7772010395369,69.8547385695008,70.7142156244501,722960.451848999,0.0,1.0
2021-01-22,71.05,72.3287,71.04,71.47,468810,70.1906261541937,71.453859844037,70.180747107585,70.6055461117554,474549.841268368,0.0,1.0
2021-01-25,70.57,70.79,67.71,70.46,890134,69.7164319169802,69.9337709423697,66.891024586917,69.6077624042855,901032.291136235,0.0,1.0
2021-01-26,70.35,71.76,70.21,71.0,611409,69.4990928915907,70.8920384634052,69.3607862390702,70.1412309211506,618894.741793162,0.0,1.0
2021-01-27,65.95,69.47,65.7,69.47,1138053,65.1523123838011,68.6297367900328,64.9053362185858,68.6297367900328,1151986.66945029,0.0,1.0
2021-01-28,68.47,70.0,67.32,67.42,1008370,67.6418321291716,69.1533262602893,66.5057417691811,66.6045322352672,1020715.9050357,0.0,1.0
2021-01-29,65.66,68.37,65.445,67.69,912896,64.8658200321514,67.5430416630854,64.6534205300662,66.8712664936998,924072.976034062,0.0,1.0
2021-02-01,66.94,67.735,66.11,66.8,643615,66.1303379980538,66.9157222034385,65.3103771295389,65.9920313455332,651495.053620744,0.0,1.0
2021-02-02,69.44,70.26,67.82,68.09,860131,68.600099650207,69.4101814721133,66.9996940996117,67.2664283580443,870661.951579538,0.0,1.0
2021-02-03,70.68,71.39,69.55,69.73,545556,69.825101429675,70.5265137388865,68.7087691629017,68.8865920018568,552235.4753589,0.0,1.0
2021-02-04,72.0,72.6,71.0,71.35,453796,71.1291355820119,71.7218783785286,70.1412309211506,70.486997552452,459352.018447176,0.0,1.0
2021-02-05,73.94,74.23,72.525,72.7,598460,73.0456706240827,73.3321629757325,71.647785528964,71.8206688446148,605787.201649854,0.0,1.0
2021-02-08,73.77,75.24,73.315,74.43,458841,72.8777268317363,74.3299466832024,72.4282302110444,73.5297439079048,464458.786539151,0.0,1.0
2021-02-09,73.17,73.81,72.0,73.51,390814,72.2849840352196,72.9172430181708,71.1291355820119,72.6208716199124,395598.902893403,0.0,1.0
2021-02-10,73.59,74.33,73.16,73.37,448698,72.6999039927813,73.4309534418186,72.2751049886109,72.4825649673918,454191.601453541,0.0,1.0
2021-02-11,74.0,74.35,73.09,73.73,438297,73.1049449037344,73.4507115350359,72.2059516623507,72.8382106453019,443663.257563623,0.0,1.0
2021-02-12,76.39,76.42,72.0,72.0,761375,75.4660370431929,75.4956741830187,71.1291355820119,71.1291355820119,770696.839648694,0.0,1.0
2021-02-16,78.68,78.79,77.01,77.44,850622,77.7283387165652,77.8370082292599,76.0785379329269,76.5033369370972,861036.528826992,0.0,1.0
2021-02-17,78.44,79.99,77.05,77.76,747563,77.4912415979585,79.0224938222935,76.1180541193613,76.8194664285728,756715.733427413,0.0,1.0
2021-02-18,78.56,78.88,75.3334,77.19,1379353,77.6097901572618,77.9259196487374,74.4222169785268,76.2563607718819,1396241.00851741,0.0,1.0
2021-02-19,82.26,82.8599,78.905,79.1,786428,81.2650374024486,81.8576814084992,77.950617265259,78.1432586741269,796056.574239032,0.0,1.0
2021-02-22,83.63,85.75,82.87,82.98,1014448,82.6184667878285,84.7128246688544,81.8676592455739,81.9763287582687,1026868.32058833,0.0,1.0
2021-02-23,86.42,86.95,81.48,85.34,976062,85.3747207916315,85.8983102618879,80.4944717669768,84.3077837579013,988012.344378504,0.0,1.0
2021-02-24,91.15,91.19,86.935,87.01,1078066,90.0475098375053,90.0870260239397,85.883491691975,85.9575845415396,1091265.22296202,0.0,1.0
2021-02-25,87.12,92.215,85.48,91.15,715689,86.0662540542344,91.0996283013226,84.4460904104219,90.0475098375053,724451.486417775,0.0,1.0
2021-02-26,87.95,88.94,85.62,87.64,737996,86.8862149227492,87.8642405370019,84.5843970629424,86.5799644778822,747031.60055607,0.0,1.0
2021-03-01,88.13,90.0,87.53,90.0,688908,87.0640377617042,88.9114194775148,86.4712949651875,88.9114194775148,697342.595184637,0.0,1.0
2021-03-02,87.98,88.26,87.05,87.71,797731,86.9158520625751,87.1924653676162,85.9971007279741,86.6491178041425,807497.961700597,0.0,1.0
2021-03-03,88.08,90.47,87.6901,88.58,588447,87.0146425286612,89.3757346681196,86.6294585013914,87.5085948590918,595651.608209824,0.0,1.0
2021-03-04,84.84,88.56,82.5,88.15,1242251,83.8138314274706,87.4888367658746,81.5021345210553,87.0837958549215,1257460.41011385,0.0,1.0
2021-03-05,86.25,86.34,80.48,85.07,860349,85.206776999285,85.2956884187626,79.5065671061155,84.0410494994687,870882.620646744,0.0,1.0
2021-03-08,87.46,88.32,86.31,87.22,672696,86.4021416389272,87.2517396472679,85.2660512789367,86.1650445203205,680932.104737242,0.0,1.0
2021-03-09,85.82,88.31,85.48,88.1,600006,84.7819779951147,87.2418606006593,84.4460904104219,87.0344006218784,607352.129988841,0.0,1.0
2021-03-10,84.85,87.43,84.76,85.92,599505,83.8237104740792,86.3725044991014,83.7347990546018,84.8807684612008,606844.996031641,0.0,1.0
2021-03-11,86.25,86.96,84.42,85.36,838127,85.206776999285,85.9081893084965,83.3989114699089,84.3275418511185,848388.547199791,0.0,1.0
2021-03-12,86.4,87.71,86.09,86.41,904279,85.3549626984142,86.6491178041425,85.0487122535472,85.3648417450228,915350.474418889,0.0,1.0
2021-03-15,89.06,89.2702,86.14,87.46,1267561,87.9827890963052,88.1904466560183,85.0981074865903,86.4021416389272,1283080.29126506,0.0,1.0
2021-03-16,86.25,89.25,85.88,89.25,583285,85.206776999285,88.1704909818689,84.8412522747664,88.1704909818689,590426.407636826,0.0,1.0
2021-03-17,89.55,89.6,85.6,85.76,509404,88.4668623801273,88.5162576131703,84.5646389697252,84.722703715463,515640.850966216,0.0,1.0
2021-03-18,87.09,89.41,86.82,88.99,704897,86.0366169144085,88.3285557276067,85.769882655976,87.9136357700449,713527.355347687,0.0,1.0
2021-03-19,87.0,87.87,84.19,86.47,717842,85.947705494931,86.8071825498803,83.1716933979108,85.4241160246745,726630.846517285,0.0,1.0
2021-03-22,85.52,86.8,84.7,86.54,367052,84.4856065968563,85.7501245627587,83.6755247749501,85.4932693509348,371545.974568028,0.0,1.0
2021-03-23,79.81,84.47,79.38,84.47,983088,78.8446709833384,83.448306702952,78.4198719791681,83.448306702952,995124.36670045,0.0,1.0
2021-03-24,80.46,82.77,80.1,81.06,562225,79.4868090128982,81.7688687794878,79.1311633349882,80.079551809415,569108.561052684,0.0,1.0
2021-03-25,82.46,82.695,78.18,80.11,681771,81.4626183346208,81.6947759299232,77.2343863861346,79.1410423815968,690118.213842232,0.0,1.0
2021-03-26,83.06,83.79,80.25,83.73,833560,82.0553611311376,82.7765315335663,79.2793490341174,82.7172572539146,843765.631466183,0.0,1.0
2021-03-29,81.43,83.66,80.88,83.01,347269,80.4450765339337,82.6481039276543,79.90172897046,82.0059658980945,351520.762840863,0.0,1.0
2021-03-30,83.28,84.1287,81.88,81.94,261824,82.2727001565271,83.1111348422,80.8896336313213,80.9489079109729,265029.623174099,0.0,1.0
2021-03-31,82.7,84.18,82.26,83.6,435208,81.6997154532275,83.1618143513022,81.2650374024486,82.5888296480027,440536.43761593,0.0,1.0
2021-04-01,83.63,84.1078,82.65,83.25,406056,82.6184667878285,83.090487634788,81.6503202201845,82.2430630167012,411027.517216076,0.0,1.0
2021-04-05,85.69,86.34,84.68,85.08,341982,84.6535503892027,85.2956884187626,83.6557666817328,84.0509285460773,346169.031839422,0.0,1.0
2021-04-06,86.12,87.72,85.86,86.17,559780,85.0783493933731,86.6589968507511,84.8214941815491,85.1277446264161,566633.625872331,0.0,1.0
2021-04-07,84.74,86.97,84.33,86.52,359621,83.7150409613845,85.9180683551052,83.3100000504314,85.4735112577176,364023.993657925,0.0,1.0
2021-04-08,84.4,85.36,83.1,84.74,383614,83.3791533766917,84.3275418511185,82.094877317572,83.7150409613845,388310.750215064,0.0,1.0
2021-04-09,84.18,84.53,83.08,83.95,319929,83.1618143513022,83.5075809826037,82.0751192243548,82.9345962793041,323846.027531725,0.0,1.0
2021-04-12,84.48,84.83,83.01,84.19,394400,83.4581857495606,83.803952380862,82.0059658980945,83.1716933979108,399228.807824587,0.0,1.0
2021-04-13,83.64,84.03,82.06,83.5,443911,82.6283458344371,83.013628652173,81.0674564702763,82.4900391819165,449345.992165873,0.0,1.0
2021-04-14,84.1,85.75,83.73,83.73,357284,83.0827819784333,84.7128246688544,82.7172572539146,82.7172572539146,361658.380767748,0.0,1.0
2021-04-15,83.67,85.01,83.26,84.6,323158,82.6579829742629,83.9817752198171,82.2529420633098,83.5767343088639,327114.561559275,0.0,1.0
2021-04-16,84.17,85.45,84.01,84.6,270113,83.1519353046936,84.416453270596,82.9938705589558,83.5767343088639,273420.108945037,0.0,1.0
2021-04-19,82.35,83.88,82.05,83.77,625432,81.3539488219261,82.8654429530438,81.0575774236677,82.7567734403491,633089.431377654,0.0,1.0
2021-04-20,79.88,81.74,78.5941,81.48,626924,78.9138243095987,80.7513269788007,77.6434777061972,80.4944717669768,634599.698571555,0.0,1.0
2021-04-21,81.85,82.27,78.6,79.82,318486,80.8599964914954,81.2749164490572,77.6493063436963,78.854550029947,322385.360265774,0.0,1.0
2021-04-22,82.11,83.81,81.18,81.6,318692,81.1168517033194,82.7962896267835,80.1981003687184,80.6130203262801,322593.882411849,0.0,1.0
2021-04-23,83.21,83.54,82.03,82.63,274385,82.2035468302668,82.529555368351,81.0378193304505,81.6305621269672,277744.412867518,0.0,1.0
2021-04-26,83.05,85.38,83.0,84.21,294580,82.045482084529,84.3472999443357,81.9960868514859,83.191451491128,298186.668886833,0.0,1.0
2021-04-27,83.95,84.15,83.06,83.48,315382,82.9345962793041,83.1321772114764,82.0553611311376,82.4702810886993,319243.356666668,0.0,1.0
2021-04-28,83.22,84.4,83.05,84.23,309690,82.2134258768754,83.3791533766917,82.045482084529,83.2112095843453,313481.66707707,0.0,1.0
2021-04-29,83.84,85.27,83.18,84.27,384689,82.8259267666094,84.238630431641,82.1739096904409,83.2507257707797,389398.911899677,0.0,1.0
2021-04-30,82.33,83.47,81.95,83.15,345882,81.3341907287088,82.4604020420907,80.9587869575816,82.1442725506151,350116.781206856,0.0,1.0
2021-05-03,81.96,83.65,81.84,82.99,455241,80.9686660041902,82.6382248810457,80.8501174448868,81.9862078048773,460814.710199981,0.0,1.0
2021-05-04,80.68,81.475,78.695,81.46,572140,79.7041480382877,80.4895322436724,77.7431572864781,80.4747136737595,579144.954636814,0.0,1.0
2021-05-05,80.01,82.89,78.0,78.0,1036900,79.0422519155107,81.8874173387912,77.0565635471795,77.0565635471795,1049595.21002362,0.0,1.0
2021-05-06,78.87,80.2039,76.76,79.97,453997,77.9160406021288,79.2338066292517,75.8315617677115,79.0027357290762,459555.479376113,0.0,1.0
2021-05-07,80.47,80.78,78.63,78.81,295339,79.4966880595069,79.8029385043739,77.6789434835221,77.8567663224772,298954.961648341,0.0,1.0
2021-05-10,78.75,80.12,78.28,80.1,382847,77.7974920428255,79.1509214282054,77.3331768522207,79.1311633349882,387534.359506135,0.0,1.0
2021-05-11,78.41,78.68,76.75,76.94,376668,77.4616044581326,77.7283387165652,75.8216827211029,76.0093846066666,381279.707367321,0.0,1.0
2021-05-12,75.34,78.43,75.16,77.83,405649,74.4287371492885,77.4813625513499,74.2509143103335,76.8886197548331,410615.534141065,0.0,1.0
2021-05-13,76.5,77.205,75.33,75.59,381688,75.5747065558876,76.2711793417948,74.4188581026799,74.6757133145039,386361.169373608,0.0,1.0
2021-05-14,79.23,79.885,77.195,77.36,474944,78.2716862800389,78.918763832903,76.2613002951862,76.4243045642283,480758.942452943,0.0,1.0
2021-05-17,77.82,78.75,76.44,78.75,462589,76.8787407082245,77.7974920428255,75.5154322762359,77.7974920428255,468252.674905598,0.0,1.0
2021-05-18,77.03,79.39,77.0,78.0,500951,76.0982960261441,78.4297510257767,76.0686588863182,77.0565635471795,507084.357273161,0.0,1.0
2021-05-19,76.29,76.72,75.0,75.24,343116,75.3672465771067,75.7920455812771,74.0928495645957,74.3299466832024,347316.91588626,0.0,1.0
2021-05-20,76.22,76.4,75.05,76.29,449389,75.2980932508464,75.4759160898015,74.1422447976388,75.3672465771067,454891.061661976,0.0,1.0
2021-05-21,76.58,77.27,76.25,76.88,372206,75.6537389287565,76.3353931447508,75.3277303906723,75.9501103270149,376763.077193606,0.0,1.0
2021-05-24,76.9,77.7562,76.42,77.68,399686,75.9698684202321,76.8157123908615,75.4956741830187,76.7404340557039,404579.526582601,0.0,1.0
2021-05-25,77.01,78.738,76.9,77.44,593605,76.0785379329269,77.7856371868951,75.9698684202321,76.5033369370972,600872.759809112,0.0,1.0
2021-05-26,78.46,78.735,77.37,77.51,686743,77.5109996911757,77.7826734729125,76.4341836108369,76.5724902633575,695151.088163997,0.0,1.0
2021-05-27,78.53,79.3,77.68,79.06,485391,77.580153017436,78.3408396062992,76.7404340557039,78.1037424876925,491333.849540527,0.0,1.0
2021-05-28,78.08,78.83,77.39,78.64,276979,77.1355959200484,77.8765244156944,76.4539417040541,77.6888225301307,280370.172318576,0.0,1.0
2021-06-01,79.94,80.21,79.075,79.2,486447,78.9730985892504,79.2398328476829,78.1185610576054,78.2420491402131,492402.778600017,0.0,1.0
2021-06-02,79.32,80.34,78.93,80.26,451719,78.3605976995164,79.3682604535949,77.9753148817805,79.289228080726,457249.588848161,0.0,1.0
2021-06-03,78.55,78.81,77.27,78.55,344893,77.5999111106532,77.8567663224772,76.3353931447508,77.5999111106532,349115.672457011,0.0,1.0
2021-06-04,79.0,79.87,78.38,79.16,309322,78.0444682080408,78.9039452629901,77.4319673183068,78.2025329537786,313109.161495732,0.0,1.0
2021-06-07,79.24,79.6549,78.8,79.17,382966,78.2815653266475,78.6914469704388,77.8468872758685,78.2124120003872,387654.816474013,0.0,1.0
2021-06-08,82.79,82.9,79.33,80.13,607063,81.788626872705,81.8972963853998,78.370476746125,79.160800474814,614495.531857042,0.0,1.0
2021-06-09,81.04,83.31,80.87,83.31,611711,80.0597937161978,82.3023372963529,79.8918499238514,82.3023372963529,619200.439308281,0.0,1.0
2021-06-10,80.89,81.63,80.1664,81.03,683132,79.9116080170686,80.6426574661059,79.1967602044694,80.0499146695892,691495.877147124,0.0,1.0
2021-06-11,81.86,81.99,80.22,80.75,942109,80.869875538104,80.998303144016,79.2497118942916,79.773301364548,953643.643282997,0.0,1.0
2021-06-14,82.27,82.72,81.73,82.26,366093,81.2749164490572,81.7194735464447,80.7414479321921,81.2650374024486,370575.23312101,0.0,1.0
2021-06-15,82.0,82.79,81.28,82.22,718197,81.0081821906246,81.788626872705,80.2968908348045,81.2255212160141,726990.192934064,0.0,1.0
2021-06-16,83.29,83.88,81.7625,82.08,818615,82.2825792031357,82.8654429530438,80.7735548336701,81.0872145634935,828637.653441491,0.0,1.0
2021-06-17,82.63,84.62,82.615,83.53,1054323,81.6305621269672,83.5964924020812,81.6157435570543,82.5196763217424,1067231.52726177,0.0,1.0
2021-06-18,80.02,82.11,79.39,81.74,1125301,79.0521309621193,81.1168517033194,78.4297510257767,80.7513269788007,1139078.54126221,0.0,1.0
2021-06-21,82.81,82.83,80.13,80.51,486543,81.8083849659223,81.8281430591395,79.160800474814,79.5362042459413,492499.953969062,0.0,1.0
2021-06-22,82.06,82.9779,81.52,82.45,342786,81.0674564702763,81.9742541584809,80.5339879534112,81.4527392880122,346982.875555169,0.0,1.0
2021-06-23,81.88,82.52,81.57,81.83,416518,80.8896336313213,81.5218926142725,80.5833831864543,80.8402383982782,421617.607955074,0.0,1.0
2021-06-24,81.23,82.9,80.36,82.59,474233,80.2474956017614,81.8972963853998,79.3880185468121,81.5910459405328,480039.237375957,0.0,1.0
2021-06-25,81.09,82.13,79.97,81.21,818261,80.1091889492409,81.1366097965366,79.0027357290762,80.2277375085442,828279.319268139,0.0,1.0
2021-06-28,77.63,80.955,76.32,80.73,1180646,76.6910388226608,79.9758218200246,75.3968837169326,79.7535432713308,1195101.15375981,0.0,1.0
2021-06-29,76.69,78.2,76.55,77.78,471889,75.7624084414512,77.2541444793518,75.6241017889307,76.83922452179,477666.538781787,0.0,1.0
2021-06-30,77.64,77.775,76.5,76.62,624915,76.7009178692695,76.8342849984857,75.5747065558876,75.693255115191,632566.101525613,0.0,1.0
2021-07-01,78.59,79.3,78.0,78.0,416399,77.6394272970877,78.3408396062992,77.0565635471795,77.0565635471795,421497.150987196,0.0,1.0
2021-07-02,79.25,79.4307,78.6,78.99,364330,78.2914443732561,78.4699587454737,77.6493063436963,78.0345891614322,368790.647958245,0.0,1.0
2021-07-06,78.24,79.62,77.14,79.49,440650,77.2936606657862,78.6569690977748,76.2069655388388,78.5285414918628,446045.066348642,0.0,1.0
2021-07-07,77.63,78.72,75.89,77.72,473793,76.6910388226608,77.7678549029996,74.9720847127622,76.7799502421384,479593.850267836,0.0,1.0
2021-07-08,76.82,78.2,75.18,76.07,442849,75.8908360473632,77.2541444793518,74.2706724035507,75.1499075517172,448270.989645818,0.0,1.0
2021-07-09,79.45,79.56,77.33,77.99,328548,78.4890253054284,78.5976948181231,76.3946674244025,77.0466845005709,332570.553633753,0.0,1.0
2021-07-12,79.08,79.91,78.32,78.7,378484,78.1235005809097,78.9434614494245,77.3726930386551,77.7480968097824,383117.941431747,0.0,1.0
2021-07-13,77.28,78.8,77.2,78.55,336416,76.3452721913594,77.8468872758685,76.2662398184905,77.5999111106532,340534.884921694,0.0,1.0
2021-07-14,77.63,78.6999,76.67,77.83,381259,76.6910388226608,77.7479980193163,75.742650348234,76.8886197548331,385926.91694319,0.0,1.0
2021-07-15,77.58,77.89,76.58,77.23,365752,76.6416435896178,76.9478940344848,75.6537389287565,76.2958769583163,370230.058112217,0.0,1.0
2021-07-16,75.53,78.695,74.89,78.53,476759,74.6164390348522,77.7431572864781,73.9841800519009,77.580153017436,482596.164273941,0.0,1.0
2021-07-19,72.02,74.42,71.41,73.07,736452,71.1488936752291,73.5198648612962,70.5462718321037,72.1861935691334,745468.696703937,0.0,1.0
2021-07-20,74.12,74.63,71.12,72.02,863772,73.2234934630378,73.727324840077,70.2597794804539,71.1488936752291,874347.529899237,0.0,1.0
2021-07-21,77.6,77.695,75.11,75.17,616419,76.661401682835,76.7552526256168,74.2015190772904,74.2607933569421,623966.081365173,0.0,1.0
2021-07-22,77.4,78.1,76.25,76.99,619154,76.4638207506628,77.1553540132656,75.3277303906723,76.0587798397096,626734.567139513,0.0,1.0
2021-07-23,77.47,78.34,77.21,77.79,299688,76.532974076923,77.3924511318723,76.2761188650991,76.8491035683987,303357.208314744,0.0,1.0
2021-07-26,78.63,78.71,76.82,77.19,302264,77.6789434835221,77.757975856391,75.8908360473632,76.2563607718819,305964.747384105,0.0,1.0
2021-07-27,78.85,79.19,77.34,78.24,370522,77.8962825089116,78.2321700936044,76.4045464710111,77.2936606657862,375058.459261617,0.0,1.0
2021-07-28,79.08,79.75,76.95,79.4,464448,78.1235005809097,78.7853967036867,76.0192636532752,78.4396300723853,470134.435437408,0.0,1.0
2021-07-29,81.02,81.96,78.5,79.59,426536,80.0400356229806,80.9686660041902,77.5505158776102,78.627331957949,431758.262612241,0.0,1.0
2021-07-30,79.87,81.45,79.5,80.25,395607,78.9039452629901,80.4648346271509,78.5384205384714,79.2793490341174,400450.585641636,0.0,1.0
2021-08-02,77.37,81.21,77.19,80.61,700977,76.4341836108369,80.2277375085442,76.2563607718819,79.6349947120274,709559.361111703,0.0,1.0
2021-08-03,75.8,77.2,74.16,76.91,743272,74.8831732932847,76.2662398184905,73.2630096494722,75.9797474668407,752372.196879808,0.0,1.0
2021-08-04,72.9,75.21,72.18,74.0,1022784,72.018249776787,74.3003095433766,71.3069584209669,73.1049449037344,1035306.38180036,0.0,1.0
2021-08-05,74.89,75.55,73.1,73.54,474883,73.9841800519009,74.6361971280694,72.2158307089593,72.6505087597382,480697.195603863,0.0,1.0
2021-08-06,75.48,75.87,74.01,74.89,367446,74.5670438018091,74.952326619545,73.114823950343,73.9841800519009,371944.798478482,0.0,1.0
2021-08-09,73.97,75.07,73.02,75.0,545620,73.0753077639086,74.162002890856,72.1367983360904,74.0928495645957,552300.258938263,0.0,1.0
2021-08-10,74.56,75.03,73.61,73.61,524237,73.6581715138167,74.1224867044215,72.7196620859985,72.7196620859985,530655.457727024,0.0,1.0
2021-08-11,73.79,74.28,73.04,74.1,488309,72.8974849249535,73.3815582087756,72.1565564293076,73.2037353698205,494287.57586211,0.0,1.0
2021-08-12,72.5,73.32,71.83,73.2,403109,71.6230879124425,72.4331697343487,70.9611917896654,72.3146211750454,408044.435835095,0.0,1.0
2021-08-13,72.14,72.55,71.85,72.14,341516,71.2674422345324,71.6724831454856,70.9809498828827,71.2674422345324,345697.326402185,0.0,1.0
2021-08-16,72.25,72.91,71.23,72.02,587650,71.3761117472272,72.0281288233956,70.3684489931487,71.1488936752291,594844.850198069,0.0,1.0
2021-08-17,71.4,71.83,70.06,71.37,955727,70.5363927854951,70.9611917896654,69.212600539941,70.5067556456693,967428.374279333,0.0,1.0
2021-08-18,70.41,71.24,69.8119,71.24,714739,69.5583671712424,70.3783280397573,68.9675013935813,70.3783280397573,723489.855161606,0.0,1.0
2021-08-19,69.36,69.88,67.7,69.79,816527,68.5210672773381,69.034777700986,66.8811455403084,68.9458662815084,826524.089164773,0.0,1.0
2021-08-20,70.16,70.23,68.11,68.61,631836,69.3113910060271,69.3805443322874,67.2861864512615,67.7801387816921,639571.838287667,0.0,1.0
2021-08-23,71.48,71.77,70.16,70.24,468798,70.615425158364,70.9019175100138,69.3113910060271,69.390423378896,474537.694347238,0.0,1.0
2021-08-24,74.75,75.39,72.02,72.27,816787,73.8458733993804,74.4781323823316,71.1488936752291,71.3958698404444,826787.272455935,0.0,1.0
2021-08-25,75.09,75.255,73.73,75.05,382302,74.1817609840732,74.3447652531153,72.8382106453019,74.1422447976388,386982.686838122,0.0,1.0
2021-08-26,73.15,74.99,72.675,74.41,331957,72.2652259420023,74.0829705179871,71.7959712280932,73.5099858146875,336021.291478262,0.0,1.0
2021-08-27,74.55,75.23,73.06,73.06,410932,73.6482924672081,74.3200676365938,72.1763145225248,72.1763145225248,415963.216168796,0.0,1.0
2021-08-30,73.48,74.88,73.43,74.88,298542,72.5912344800866,73.9743010052923,72.5418392470435,73.9743010052923,302197.177346774,0.0,1.0
2021-08-31,73.59,73.86,72.79,73.12,247518,72.6999039927813,72.9666382512138,71.9095802640923,72.2355888021765,250548.46869961,0.0,1.0
2021-09-01,73.33,74.27,73.15,73.9,315784,72.4430487809574,73.371679162167,72.2652259420023,73.0061544376483,319650.278524542,0.0,1.0
2021-09-02,73.79,74.85,72.96,73.73,332823,72.8974849249535,73.9446638654665,72.0775240564387,72.8382106453019,336897.894286518,0.0,1.0
2021-09-03,71.62,73.695,71.09,73.06,317478,70.7537318108846,72.8036339821717,70.2301423406281,72.1763145225248,321365.018890807,0.0,1.0
2021-09-07,71.88,72.1,71.11,71.14,298390,71.0105870227085,71.227926048098,70.2499004338453,70.2795375736712,302043.316345787,0.0,1.0
2021-09-08,70.89,72.33,70.3,72.0,369931,70.0325614084558,71.4551441200961,69.4496976585477,71.1291355820119,374460.223395936,0.0,1.0
2021-09-09,72.14,73.08,70.61,70.61,326823,71.2674422345324,72.196072615742,69.7559481034147,69.7559481034147,330824.433721235,0.0,1.0
2021-09-10,72.18,73.55,71.865,72.83,418138,71.3069584209669,72.6603878063468,70.9957684527956,71.9490964505267,423257.442307701,0.0,1.0
2021-09-13,74.28,74.33,71.5,72.8,411231,73.3815582087756,73.4309534418186,70.6351832515812,71.9194593107009,416265.876953632,0.0,1.0
2021-09-14,75.07,75.2,73.5708,74.34,295500,74.162002890856,74.290430496768,72.6809362232928,73.4408324884272,299117.932840176,0.0,1.0
2021-09-15,75.47,75.548,73.78,74.71,280223,74.5571647552005,74.6342213187477,72.8876058783449,73.8063572129459,283653.889997539,0.0,1.0
2021-09-16,75.6,76.36,75.1699,75.49,272083,74.6855923611125,75.436399903367,74.260694566476,74.5769228484177,275414.228497305,0.0,1.0
2021-09-17,75.38,76.47,75.11,75.85,413075,74.468253335723,75.5450694160618,74.2015190772904,74.9325685263278,418132.453834029,0.0,1.0
2021-09-20,74.49,74.75,72.92,73.97,434295,73.5890181875564,73.8458733993804,72.0380078700042,73.0753077639086,439612.25936658,0.0,1.0
2021-09-21,73.68,75.72,73.63,75.25,317937,72.7888154122588,74.8041409204158,72.7394201792157,74.339825729811,321829.638624051,0.0,1.0
2021-09-22,75.42,76.33,70.32,70.67,1396764,74.5077695221574,75.4067627635412,69.4694557517649,69.8152223830664,1413865.17883444,0.0,1.0
2021-09-23,77.0,77.28,74.89,74.99,5613004,76.0686588863182,76.3452721913594,73.9841800519009,74.0829705179871,5681726.40779574,0.0,1.0
2021-09-24,79.76,80.68,77.0501,77.37,2461906,78.7952757502954,79.7041480382877,76.1181529098274,76.4341836108369,2492048.16773884,0.0,1.0
2021-09-27,80.31,81.365,78.82,79.0,2123937,79.3386233137691,80.3808627309777,77.8666453690858,78.0444682080408,2149941.26877416,0.0,1.0
2021-09-28,80.18,80.89,78.8,79.94,1391556,79.2101957078571,79.9116080170686,77.8468872758685,78.9730985892504,1408593.41506377,0.0,1.0
2021-09-29,78.63,80.84,77.78,80.53,1172012,77.6789434835221,79.8622127840255,76.83922452179,79.5559623391585,1186361.44400636,0.0,1.0
2021-09-30,77.1,78.72,75.89,78.72,1101303,76.1674493524044,77.7678549029996,74.9720847127622,77.7678549029996,1114786.72348793,0.0,1.0
2021-10-01,81.84,82.03,78.0,78.47,881754,80.8501174448868,81.0378193304505,77.0565635471795,77.5208787377843,892549.69121339,0.0,1.0
2021-10-04,80.66,83.55,80.45,82.5,789248,79.6843899450705,82.5394344149596,79.4769299662896,81.5021345210553,798911.100704715,0.0,1.0
2021-10-05,82.09,82.425,80.26,81.04,692572,81.0970936101021,81.4280416714907,79.289228080726,80.0597937161978,701051.455103169,0.0,1.0
2021-10-06,81.47,82.05,79.7,80.82,648358,80.4845927203681,81.0575774236677,78.7360014706437,79.8424546908083,656296.124197601,0.0,1.0
2021-10-07,81.79,83.72,81.66,82.55,554591,80.8007222118438,82.707378207306,80.6722946059318,81.5515297540983,561381.094726788,0.0,1.0
2021-10-08,83.77,83.98,81.88,82.2,962553,82.7567734403491,82.96423341913,80.8896336313213,81.2057631227969,974337.94791577,0.0,1.0
2021-10-11,84.52,85.58,83.7,84.0,1116357,83.497701935995,84.544880876508,82.6876201140888,82.9839915123472,1130025.03604623,0.0,1.0
2021-10-12,86.03,86.4,84.65,84.74,1003254,84.9894379738956,85.3549626984142,83.626129541907,83.7150409613845,1015537.26766036,0.0,1.0
2021-10-13,85.01,86.38,84.92,85.86,624574,83.9817752198171,85.335204605197,83.8928638003395,84.8214941815491,632220.926516819,0.0,1.0
2021-10-14,85.22,86.23,84.92,85.93,459374,84.1892351985979,85.1870189060678,83.8928638003395,84.8906475078094,464998.312286034,0.0,1.0
2021-10-15,86.0,87.75,85.84,86.29,909053,84.9598008340697,86.688633990577,84.8017360883319,85.2462931857195,920182.924541999,0.0,1.0
2021-10-18,85.9,86.81,85.13,85.46,631712,84.8610103679836,85.7600036093674,84.1003237791204,84.4263323172046,639446.320102651,0.0,1.0
2021-10-19,85.02,86.57,84.96,86.57,388738,83.9916542664257,85.5229064907606,83.932379986774,85.5229064907606,393497.485537815,0.0,1.0
2021-10-20,82.96,84.9313,82.855,84.77,516287,81.9565706650514,83.9040271230073,81.852840675661,83.7446781012104,522608.122478024,0.0,1.0
2021-10-21,83.89,83.9,82.3,82.85,503281,82.8753219996524,82.885201046261,81.304553588883,81.8479011523567,509442.884459346,0.0,1.0
2021-10-22,82.72,84.0,82.57,83.32,250922,81.7194735464447,82.9839915123472,81.5712878473155,82.3122163429615,253994.14532698,0.0,1.0
2021-10-25,83.07,83.68,81.595,82.59,635677,82.0652401777462,82.6678620208716,80.6080808029758,81.5910459405328,643459.865292875,0.0,1.0
2021-10-26,83.04,84.73,82.695,84.16,373517,82.0356030379204,83.7051619147759,81.6947759299232,83.142056258085,378090.12832712,0.0,1.0
2021-10-27,85.67,86.41,82.28,82.67,712860,84.6337922959855,85.3648417450228,81.2847954956658,81.6700783134017,721587.849761245,0.0,1.0
2021-10-28,85.4,87.24,85.36,86.03,547761,84.367058037553,86.1848026135377,84.3275418511185,84.9894379738956,554467.472116642,0.0,1.0
2021-10-29,85.2,85.945,84.15,84.92,472440,84.1694771053807,84.9054660777224,83.1321772114764,83.8928638003395,478224.284910365,0.0,1.0
2021-11-01,85.72,86.5,85.17,85.45,796819,84.6831875290286,85.4537531645004,84.1398399655549,84.416453270596,806574.795694674,0.0,1.0
2021-11-02,83.47,85.335,83.13,85.12,771679,82.4604020420907,84.302844234597,82.1245144573979,84.0904447325118,781126.995926139,0.0,1.0
2021-11-03,84.73,85.69,82.39,82.76,797430,83.7051619147759,84.6535503892027,81.3934650083605,81.7589897328792,807193.276428906,0.0,1.0
2021-11-04,88.81,89.86,85.2,86.99,1235598,87.7358129310899,88.7731128249942,84.1694771053807,85.9378264483224,1250725.95459038,0.0,1.0
2021-11-05,91.5,94.92,90.76,91.5,1124765,90.3932764688067,93.7719104089523,89.6622270197694,90.3932764688067,1138535.97878504,0.0,1.0
2021-11-08,90.83,93.67,90.22,92.13,1028974,89.7313803460297,92.5370295828757,89.1287585029043,91.0156564051493,1041572.16861688,0.0,1.0
2021-11-09,89.94,91.05,89.04,91.01,645948,88.8521451978632,89.9487193714192,87.963031003088,89.9092031849847,653856.617537211,0.0,1.0
2021-11-10,88.07,90.24,87.52,88.95,609713,87.0047634820526,89.1485165961215,86.4614159185789,87.8741195836105,617177.976940041,0.0,1.0
2021-11-11,86.04,88.25,85.52,87.94,676076,84.9993170205042,87.1825863210076,84.4856065968563,86.8763358761406,684353.487522351,0.0,1.0
2021-11-12,84.7,86.92,84.5,85.71,524117,83.6755247749501,85.8686731220621,83.4779438427778,84.6733084824199,530533.988515717,0.0,1.0
2021-11-15,84.15,85.46,84.1,85.3,432795,83.1321772114764,84.4263323172046,83.0827819784333,84.2682675714668,438093.894225259,0.0,1.0
2021-11-16,83.67,84.3,83.04,83.82,673356,82.6579829742629,83.2803629106055,82.0356030379204,82.8061686733921,681600.185399424,0.0,1.0
2021-11-17,84.98,85.69,83.11,84.77,695587,83.9521380799912,84.6535503892027,82.1047563641806,83.7446781012104,704103.369037224,0.0,1.0
2021-11-18,84.21,85.25,83.76,84.64,346464,83.191451491128,84.2188723384238,82.7468943937405,83.6162504952984,350705.906881688,0.0,1.0
2021-11-19,84.62,84.63,80.3,82.4,847659,83.5964924020812,83.6063714486898,79.3287442671604,81.4033440549691,858037.25155117,0.0,1.0
2021-11-22,84.02,85.42,82.54,85.1,589335,83.0037496055644,84.3868161307702,81.5416507074897,84.0706866392946,596550.480373486,0.0,1.0
2021-11-23,84.11,86.37,83.834,85.0,573859,83.0926610250419,85.3253255585884,82.8199993386442,83.9718961732084,580885.001088767,0.0,1.0
2021-11-24,82.87,83.55,81.33,82.79,816947,81.8676592455739,82.5394344149596,80.3462860678476,81.788626872705,826949.231404343,0.0,1.0
2021-11-26,78.13,78.43,74.91,77.45,992378,77.1849911530915,77.4813625513499,74.0039381451182,76.5132159837058,1004528.10814236,0.0,1.0
2021-11-29,80.38,84.15,80.1,83.18,1124878,79.4077766400294,83.1321772114764,79.1311633349882,82.1739096904409,1138650.36229236,0.0,1.0
2021-11-30,78.77,79.58,77.4,79.15,1453407,77.8172501360427,78.6174529113403,76.4638207506628,78.19265390717,1471201.68330099,0.0,1.0
2021-12-01,77.83,82.28,77.7,80.39,1597719,76.8886197548331,81.2847954956658,76.7601921489211,79.417655686638,1617280.55681717,0.0,1.0
2021-12-02,83.3,83.48,78.56,79.25,971628,82.2924582497443,82.4702810886993,77.6097901572618,78.2914443732561,983524.05702076,0.0,1.0
2021-12-03,80.37,82.98,78.91,82.95,852024,79.3978975934208,81.9763287582687,77.9555567885633,81.9466916184428,862455.694112413,0.0,1.0
2021-12-06,84.34,86.08,81.66,82.29,1110807,83.31987909704,85.0388332069386,80.6722946059318,81.2946745422744,1124407.08502334,0.0,1.0
2021-12-07,85.84,88.305,85.24,85.75,1432136,84.8017360883319,87.236921077355,84.2089932918151,84.7128246688544,1449670.25335363,0.0,1.0
2021-12-08,85.46,88.69,85.3,86.89,695603,84.4263323172046,87.6172643717865,84.2682675714668,85.8390359822363,704119.564932065,0.0,1.0
2021-12-09,85.86,86.4,84.15,84.6,582615,84.8214941815491,85.3549626984142,83.1321772114764,83.5767343088639,589748.20454037,0.0,1.0
2021-12-10,86.43,86.97,83.84,86.36,672229,85.3845998382401,85.9180683551052,82.8259267666094,85.3154465119798,680459.387056577,0.0,1.0
2021-12-13,82.63,85.54,81.75,85.05,612966,81.6305621269672,84.5053646900735,80.7612060254093,84.0212914062515,620470.804809852,0.0,1.0
2021-12-14,83.43,84.96,82.92,83.03,1179350,82.4208858556563,83.932379986774,81.917054478617,82.0257239913117,1193789.2862777,0.0,1.0
2021-12-15,82.46,83.88,80.21,83.27,1003067,81.4626183346208,82.8654429530438,79.2398328476829,82.2628211099184,1015347.97813941,0.0,1.0
2021-12-16,81.47,83.685,80.935,82.86,854810,80.4845927203681,82.6728015441759,79.9560637268074,81.8577801989653,865275.80430156,0.0,1.0
2021-12-17,83.6,84.32,81.0,81.38,1150636,82.5888296480027,83.3001210038228,80.0202775297633,80.3956813008906,1164723.72849912,0.0,1.0
2021-12-20,83.25,83.83,80.69,81.63,719839,82.2430630167012,82.8160477200008,79.7140270848963,80.6426574661059,728652.296642097,0.0,1.0
2021-12-21,88.51,88.88,84.87,85.01,2009971,87.4394415328315,87.8049662573502,83.8434685672965,83.9817752198171,2034579.93431033,0.0,1.0
2021-12-22,91.51,91.52,87.95,88.51,765349,90.4031555154154,90.413034562024,86.8862149227492,87.4394415328315,774719.495029766,0.0,1.0
2021-12-23,93.62,93.96,91.83,92.09,758845,92.4876343498326,92.8235219345255,90.719285006891,90.9761402187149,768135.863777,0.0,1.0
2021-12-27,95.7,95.9863,92.4,92.99,699876,94.5424760444241,94.8253131488287,91.2823906635819,91.86525441349,708444.881097973,0.0,1.0
2021-12-28,95.93,96.73,94.73,94.73,655255,94.7696941164222,95.5600178451112,93.5842085233887,93.5842085233887,663277.567117393,0.0,1.0
2021-12-29,95.37,97.1499,94.98,95.49,793500,94.2164675063399,95.9748390122069,93.831184688604,94.3350160656432,803215.159758645,0.0,1.0
2021-12-30,95.01,96.62,94.92,95.29,503435,93.8608218284298,95.4513483324165,93.7719104089523,94.137435133471,509598.769947188,0.0,1.0
2021-12-31,95.9,96.59,94.915,95.09,411810,94.7400569765964,95.4217111925906,93.766970885648,93.9398542012987,416851.965898182,0.0,1.0
2022-01-03,95.43,97.46,94.02,96.55,841426,94.2757417859916,96.2811882475399,92.8827962141771,95.3821950061562,851727.938267269,0.0,1.0
2022-01-04,95.34,97.63,95.06,97.23,972207,94.186830366514,96.4491320398864,93.9102170614729,96.0539701755418,984110.14596531,0.0,1.0
2022-01-05,93.32,96.2496,93.08,95.83,713340,92.1912629515743,95.0854284460335,91.9541658329676,94.6709036503361,722073.726606467,0.0,1.0
2022-01-06,94.56,95.18,92.58,94.0,542263,93.4162647310422,94.0287656207762,91.4602135025369,92.8630381209599,548902.157751988,0.0,1.0
2022-01-07,96.94,97.31,94.895,94.94,900598,95.7674778238921,96.1330025484108,93.7472127924308,93.7916685021695,911624.406362087,0.0,1.0
2022-01-10,95.01,99.0,93.2,98.77,830410,93.8608218284298,97.8025614252663,92.0727143922709,97.5753433532682,840577.06466941,0.0,1.0
2022-01-11,95.73,97.17,95.02,95.21,1093321,94.5721131842499,95.9946958958902,93.8707008750384,94.0584027606021,1106706.99644925,0.0,1.0
2022-01-12,94.92,96.5,94.57,96.15,828779,93.7719104089523,95.3327997731131,93.4261437776509,94.9870331418117,838926.095639081,0.0,1.0
2022-01-13,94.75,96.12,94.35,95.3,1016903,93.6039666166059,94.9573960019858,93.2088047522614,94.1473141800796,1029353.37820296,0.0,1.0
2022-01-14,92.19,94.49,91.05,94.2,1018276,91.074930684801,93.347111404782,89.9487193714192,93.0606190531322,1030743.18842898,0.0,1.0
2022-01-18,89.85,92.06,89.04,91.6,1567014,88.7632337783856,90.9465030788891,87.963031003088,90.4920669348929,1586199.62237433,0.0,1.0
2022-01-19,86.94,90.85,86.64,90.14,971032,85.8884312152793,89.7511384392469,85.5920598170209,89.0497261300354,982920.759937942,0.0,1.0
2022-01-20,88.43,91.3,87.9601,88.23,1063954,87.3604091599626,90.1956955366345,86.8961927598239,87.1628282277904,1076980.44371248,0.0,1.0
2022-01-21,87.01,89.91,86.56,87.79,1234042,85.9575845415396,88.8225080580373,85.513027444152,86.7281501770114,1249150.90381711,0.0,1.0
2022-01-24,87.8,87.99,83.31,83.6,1071875,86.73802922362,86.9257311091837,82.3023372963529,82.5888296480027,1084998.42390208,0.0,1.0
2022-01-25,87.69,88.62,84.01,86.37,883328,86.6293597109253,87.5481110455263,82.9938705589558,85.3253255585884,894142.962368348,0.0,1.0
2022-01-26,90.35,93.11,89.01,89.31,1214733,89.2571861088163,91.9838029727934,87.9333938632622,88.2297652615206,1229605.4954746,0.0,1.0
2022-01-27,86.74,92.0466,85.93,91.2,624922,85.6908502831071,90.9332651564335,84.8906475078094,90.0969050705484,632573.187229605,0.0,1.0
2022-01-28,89.65,89.66,85.785,87.11,567404,88.5656528462134,88.575531892822,84.7474013319845,86.0563750076257,574350.96976395,0.0,1.0
2022-01-31,91.61,92.01,88.2,88.91,700733,90.5019459815015,90.897107845846,87.1331910879645,87.834603397176,709312.373715381,0.0,1.0
2022-02-01,92.9,93.59,91.66,92.19,685595,91.7763429940125,92.4579972100068,90.5513412145445,91.074930684801,693989.032709173,0.0,1.0
2022-02-02,92.9,93.93,91.7,93.29,696368,91.7763429940125,92.7938847946997,90.590857400979,92.1616258117484,704893.931154138,0.0,1.0
2022-02-03,92.6,94.24,91.08,91.16,762301,91.4799715957541,93.1001352395666,89.978356511245,90.0573888841139,771634.177062603,0.0,1.0
2022-02-04,93.13,93.68,91.515,92.03,798030,92.0035610660106,92.5469086294843,90.4080950387197,90.9168659390632,807800.622485434,0.0,1.0
2022-02-07,95.63,96.25,93.48,93.88,841561,94.4733227181638,95.0858236078978,92.3493276973121,92.7444895616566,851864.591129988,0.0,1.0
2022-02-08,98.32,98.87,95.09,95.38,1675149,97.1307862558806,97.6741338193544,93.9398542012987,94.2263465529485,1695658.56541214,0.0,1.0
2022-02-09,98.36,101.85,98.12,100.0,1120328,97.1703024423151,100.618089708721,96.9332053237084,98.7904660861276,1134044.65469702,0.0,1.0
2022-02-10,100.65,101.75,97.03,97.33,1117075,99.4326041156874,100.519299242635,95.8563892433696,96.152760641628,1130751.82682721,0.0,1.0
2022-02-11,98.24,102.66,97.41,100.86,1529525,97.0517538830117,101.418292484019,96.2317930144969,99.6400640944683,1548251.62851902,0.0,1.0
2022-02-14,98.13,100.97,97.81,98.44,658414,96.943084370317,99.748733607163,96.6269548788414,97.249334815184,666475.244105014,0.0,1.0
2022-02-15,106.16,106.55,101.57,101.57,1832450,104.875958797033,105.261241614769,100.34147640368,100.34147640368,1854885.46880873,0.0,1.0
2022-02-16,106.58,108.1,104.04,104.61,3013477,105.290878754595,106.792493839104,102.781600916007,103.344706572698,3050372.28731443,0.0,1.0
2022-02-17,102.1,104.48,99.87,99.98,2471536,100.865065873936,103.216278966786,98.6620384802156,98.7707079929104,2501796.07194612,0.0,1.0
2022-02-18,101.0,104.36,100.81,102.26,1620653,99.7783707469889,103.097730407483,99.5906688614252,101.023130619674,1640495.34758453,0.0,1.0
2022-02-22,98.54,101.82,98.29,100.31,1010763,97.3481252812701,100.588452568895,97.1011491160548,99.0967165309946,1023138.20355782,0.0,1.0
2022-02-23,94.37,99.127,94.19,98.69,1190981,93.2285628454786,97.9280253171957,93.0507400065236,97.4963109803993,1205562.6895835,0.0,1.0
2022-02-24,95.64,96.05,90.84,90.97,1093164,94.4832017647724,94.8882426757256,89.7412593926383,89.8696869985503,1106548.07423113,0.0,1.0
2022-02-25,98.97,98.98,94.1,95.88,822559,97.7729242854405,97.7828033320491,92.9618285870461,94.7202988833791,832629.941519737,0.0,1.0
2022-02-28,97.11,97.96,94.595,96.51,912455,95.9354216162385,96.7751405779706,93.4508413941724,95.3426788197217,923626.576682514,0.0,1.0
2022-03-01,91.98,96.61,91.04,96.08,1674572,90.8674707060202,95.4414692858079,89.9388403248106,94.9178798155514,1695074.50095445,0.0,1.0
2022-03-02,95.58,97.05,93.22,94.03,879929,94.4239274851207,95.8761473365868,92.0924724854881,92.8926752607858,890702.346958116,0.0,1.0
2022-03-03,92.59,97.81,92.13,96.56,635941,91.4700925491455,96.6269548788414,91.0156564051493,95.3920740527648,643727.097557748,0.0,1.0
2022-03-04,90.59,92.0,88.06,91.67,865980,89.494283227423,90.8872287992374,86.994884435444,90.5612202611532,876582.563387261,0.0,1.0
2022-03-07,82.23,90.83,82.12,90.73,2066840,81.2354002626227,89.7313803460297,81.126730749928,89.6325898799436,2092145.2057915,0.0,1.0
2022-03-08,84.61,87.9,81.77,83.64,1393090,83.5866133554726,86.8368196897061,80.7809641186265,82.6283458344371,1410146.19648163,0.0,1.0
2022-03-09,88.84,91.35,87.92,88.52,702100,87.7654500709157,90.2450907696775,86.8565777829234,87.4493205794401,710696.110480838,0.0,1.0
2022-03-10,90.86,91.28,86.31,86.72,545785,89.7610174858555,90.1759374434173,85.2660512789367,85.6710921898898,552467.279103809,0.0,1.0
2022-03-11,90.45,92.56,90.01,92.0,503554,89.3559765749024,91.4404554093197,88.9212985241234,90.8872287992374,509719.226915066,0.0,1.0
2022-03-14,89.33,91.28,88.0,90.6,956742,88.2495233547378,90.1759374434173,86.9356101557923,89.5041622740316,968455.801358293,0.0,1.0
2022-03-15,90.7,92.63,89.24,90.7,527679,89.6029527401177,91.50960873558,88.1606119352602,89.6029527401177,534139.599604641,0.0,1.0
2022-03-16,94.05,94.2,91.52,92.53,1012160,92.912433354003,93.0606190531322,90.413034562024,91.4108182694939,1024552.3076261,0.0,1.0
2022-03-17,93.74,94.05,91.56,92.32,862417,92.606182909136,92.912433354003,90.4525507484584,91.203358290713,872975.940054911,0.0,1.0
2022-03-18,94.25,95.28,92.0773,92.93,704879,93.1100142861752,94.1275560868624,90.963593829522,91.8059801338384,713509.134965992,0.0,1.0
2022-03-21,92.45,94.3,91.4,94.3,519944,91.331785896625,93.1594095192183,90.2944860027206,93.1594095192183,526309.896692563,0.0,1.0
2022-03-22,94.04,95.0999,93.25,93.25,485919,92.9025543073944,93.9496344574412,92.122109625314,92.122109625314,491868.314070272,0.0,1.0
2022-03-23,93.17,94.17,92.78,93.13,450004,92.0430772524451,93.0309819133063,91.6577944347092,92.0035610660106,455513.591369917,0.0,1.0
2022-03-24,95.06,95.2,92.825,93.6,474220,93.9102170614729,94.0485237139935,91.7022501444479,92.4678762566154,480026.078211399,0.0,1.0
2022-03-25,95.18,95.935,94.38,95.62,468365,94.0287656207762,94.7746336397265,93.2384418920872,94.4634436715552,474099.39294311,0.0,1.0
2022-03-28,94.27,96.11,91.83,95.5,1211541,93.1297723793925,94.9475169553772,90.719285006891,94.3448951122518,1226374.41445387,0.0,1.0
2022-03-29,98.37,98.9,95.98,96.28,1293447,97.1801814889237,97.7037709591802,94.8190893494653,95.1154607477236,1309283.22463055,0.0,1.0
2022-03-30,96.48,98.06,95.49,97.59,1223569,95.3130416798959,96.8739310440567,94.3350160656432,96.4096158534519,1238549.67840041,0.0,1.0
2022-03-31,95.45,97.86,95.21,96.75,1318525,94.2954998792088,96.6763501118845,94.0584027606021,95.5797759383284,1334668.26530658,0.0,1.0
2022-04-01,94.76,97.16,94.14,96.58,497821,93.6138456632145,95.9848168492816,93.0013447734805,95.411832145982,503916.035344938,0.0,1.0
2022-04-04,95.16,95.699,92.54,94.31,915296,94.009007527559,94.5414881397632,91.4206973161025,93.1692885658269,926502.360260175,0.0,1.0
2022-04-05,94.86,97.37,94.17,96.49,481704,93.7126361293006,96.1922768280624,93.0309819133063,95.3229207265045,487601.708023161,0.0,1.0
2022-04-06,89.51,94.5,89.09,93.49,856190,88.4273461936928,93.3569904513906,88.0124262361311,92.3592067439207,866672.700231575,0.0,1.0
2022-04-07,88.87,89.69,86.15,89.51,2274195,87.7950872107416,88.6051690326478,85.1079865331989,88.4273461936928,2302038.94171054,0.0,1.0
2022-04-08,87.64,89.65,87.37,88.88,535342,86.5799644778822,88.5656528462134,86.3132302194497,87.8049662573502,541896.420989934,0.0,1.0
2022-04-11,86.44,89.36,86.13,86.65,1195042,85.3944788848487,88.2791604945636,85.0882284399817,85.6019388636296,1209673.41014277,0.0,1.0
2022-04-12,88.02,89.41,86.805,87.7,621853,86.9553682490095,88.3285557276067,85.7550640860631,86.6392387575339,629466.612150464,0.0,1.0
2022-04-13,93.93,94.13,88.96,88.96,802213,92.7938847946997,92.9914657268719,87.8839986302191,87.8839986302191,812034.836742863,0.0,1.0
2022-04-14,97.0,97.33,94.0,94.6,838767,95.8267521035438,96.152760641628,92.8630381209599,93.4557809174767,849036.382993421,0.0,1.0
2022-04-18,96.48,99.22,95.23,96.91,745416,95.3130416798959,98.0199004506558,94.0781608538193,95.7378406840662,754542.446788469,0.0,1.0
2022-04-19,99.64,100.61,96.07,96.92,1223331,98.4348204082175,99.393087929253,94.9080007689428,95.7477197306749,1238308.76446465,0.0,1.0
2022-04-20,99.02,101.92,99.01,100.3,1128029,97.8223195184835,100.687243034981,97.8124404718749,99.086837484386,1141839.94133256,0.0,1.0
2022-04-21,97.06,102.53,96.74,101.96,1258873,95.8860263831954,101.289864878107,95.5698968917198,100.726759221416,1274285.92036653,0.0,1.0
2022-04-22,94.81,97.19,94.32,96.4,639173,93.6632408962576,96.0144539891074,93.1791676124355,95.234009307027,646998.66831558,0.0,1.0
2022-04-25,97.52,97.64,93.61,94.51,1029431,96.3404625271916,96.459011086495,92.477755303224,93.3668694979992,1042034.76386327,0.0,1.0
2022-04-26,95.92,97.48,95.57,97.25,879425,94.7598150698136,96.3009463407572,94.4140484385121,96.0737282687591,890192.176270632,0.0,1.0
2022-04-27,96.75,97.43,94.2,95.9,780531,95.5797759383284,96.2515511077141,93.0606190531322,94.7400569765964,790087.374746787,0.0,1.0
2022-04-28,98.13,99.21,95.35,98.05,789738,96.943084370317,98.0100214040472,94.1967094131226,96.8640519974481,799407.099984213,0.0,1.0
2022-04-29,94.96,99.32,94.7,98.36,554215,93.8114265953867,98.1186909167419,93.5545713835628,97.1703024423151,561000.491198031,0.0,1.0
2022-05-02,94.25,96.39,91.22,95.95,1514795,93.1100142861752,95.2241302604184,90.1166631637656,94.7894522096394,1533341.28283125,0.0,1.0
2022-05-03,89.45,94.43,87.61,94.15,2223445,88.3680719140411,93.2878371251303,86.5503273380564,93.0112238200891,2250667.58776252,0.0,1.0
2022-05-04,90.22,91.5,85.8,89.7,1656594,89.1287585029043,90.3932764688067,84.7622199018975,88.6150480792565,1676876.38861401,0.0,1.0
2022-05-05,86.47,90.785,85.21,88.55,1641201,85.4241160246745,89.6869246362909,84.1793561519893,87.478957719266,1661294.92553377,0.0,1.0
2022-05-06,85.5,86.58,82.75,86.58,1061848,84.4658485036391,85.5327855373693,81.7491106862706,85.5327855373693,1074848.65905406,0.0,1.0
2022-05-09,79.79,84.49,79.23,84.27,1486146,78.8249128901212,83.4680647961692,78.2716862800389,83.2507257707797,1504341.52087545,0.0,1.0
2022-05-10,84.84,85.685,80.5,81.46,1462168,83.8138314274706,84.6486108658984,79.5263251993327,80.4747136737595,1480069.94796973,0.0,1.0
2022-05-11,83.34,87.3,82.96,84.93,1580593,82.3319744361787,86.2440768931894,81.9565706650514,83.9027428469482,1599944.875877,0.0,1.0
2022-05-12,80.24,83.0,79.29,82.92,1514178,79.2694699875088,81.9960868514859,78.3309605596906,81.917054478617,1532716.72863645,0.0,1.0
2022-05-13,83.6,84.42,81.4,81.4,1167261,82.5888296480027,83.3989114699089,80.4154393941079,80.4154393941079,1181552.27548209,0.0,1.0
2022-05-16,81.06,83.77,80.81,83.71,832882,80.079551809415,82.7567734403491,79.8325756441997,82.6974991606974,843079.330422307,0.0,1.0
2022-05-17,82.72,84.15,82.16,83.68,994670,81.7194735464447,83.1321772114764,81.1662469363624,82.6678620208716,1006848.1700783,0.0,1.0
2022-05-18,79.03,83.13,78.03,81.37,1033442,78.0741053478666,82.1245144573979,77.0862006870054,80.385802254282,1046094.87225116,0.0,1.0
2022-05-19,82.27,83.45,78.07,78.22,1070228,81.2749164490572,82.4406439488735,77.1257168734398,77.273902572569,1083331.25897691,0.0,1.0
2022-05-20,80.65,83.41,79.05,83.26,833928,79.6745108984619,82.401127762439,78.0938634410839,82.2529420633098,844138.137047521,0.0,1.0
2022-05-23,82.47,83.25,79.56,80.91,784495,81.4724973812294,82.2430630167012,78.5976948181231,79.9313661102858,794099.907693584,0.0,1.0
2022-05-24,80.85,81.8,79.5,81.34,871640,79.8720918306341,80.8106012584524,78.5384205384714,80.3561651144562,882311.861187178,0.0,1.0
2022-05-25,82.69,83.32,79.7,79.89,804859,81.6898364066189,82.3122163429615,78.7360014706437,78.9237033562073,814713.232852153,0.0,1.0
2022-05-26,86.55,87.17,83.42,83.42,616078,85.5031483975434,86.1156492872774,82.4110068090476,82.4110068090476,623620.906356379,0.0,1.0
2022-05-27,88.36,89.8042,87.16,87.16,666886,87.2912558337023,88.7179877449182,86.1057702406688,86.1057702406688,675050.970423194,0.0,1.0
2022-05-31,88.39,88.84,86.51,88.46,783731,87.3208929735282,87.7654500709157,85.463632211109,87.3900462997885,793326.553714937,0.0,1.0
2022-06-01,88.96,90.09,86.87,88.38,960912,87.8839986302191,89.0003308969924,85.819277889019,87.3110139269196,972676.856451165,0.0,1.0
2022-06-02,90.92,91.11,88.73,88.73,441584,89.8202917655072,90.0079936510708,87.656780558221,87.656780558221,446990.501709971,0.0,1.0
2022-06-03,92.16,92.6,89.42,89.7,804154,91.0452935449752,91.4799715957541,88.3384347742153,88.6150480792565,813999.601235732,0.0,1.0
2022-06-06,95.12,95.59,92.36,93.15,1009898,93.9694913411246,94.4338065317294,91.2428744771474,92.0233191592279,1022262.61299299,0.0,1.0
2022-06-07,94.1,94.8,93.24,94.8,510135,92.9618285870461,93.6533618496489,92.1122305787054,93.6533618496489,516380.800911753,0.0,1.0
2022-06-08,93.44,93.95,92.3,93.11,448246,92.3098115108776,92.8136428879169,91.1836001974958,91.9838029727934,453734.06742429,0.0,1.0
2022-06-09,90.33,92.82,90.3,92.82,460423,89.2374280155991,91.6973106211436,89.2077908757732,91.6973106211436,466060.155641531,0.0,1.0
2022-06-10,84.68,89.44,84.67,88.45,959826,83.6557666817328,88.3581928674325,83.6458876351242,87.3801672531798,971577.560088849,0.0,1.0
2022-06-13,78.76,82.85,78.09,81.93,1020029,77.8073710894341,81.8479011523567,77.145474966657,80.9390288643643,1032517.65115747,0.0,1.0
2022-06-14,79.42,79.87,78.0805,79.26,829567,78.4593881656025,78.9039452629901,77.1360898723788,78.3013234198647,839723.743459988,0.0,1.0
2022-06-15,81.94,83.29,80.44,81.01,646156,80.9489079109729,82.2825792031357,79.467050919681,80.030156576372,654067.164170142,0.0,1.0
2022-06-16,76.31,79.69,76.095,79.51,1158143,75.387004670324,78.7261224240351,75.1746051682388,78.54829958508,1172322.63990971,0.0,1.0
2022-06-17,75.91,77.6,74.76,76.99,809292,74.9918428059794,76.661401682835,73.855752445989,76.0587798397096,819200.50796647,0.0,1.0
2022-06-21,75.05,77.55,75.01,76.9,554037,74.1422447976388,76.6120064497919,74.1027286112043,75.9698684202321,560820.311867927,0.0,1.0
2022-06-22,73.02,75.04,72.31,74.0,811858,72.1367983360904,74.1323657510302,71.4353860268789,73.1049449037344,821797.924601555,0.0,1.0
2022-06-23,71.21,73.98,70.12,73.6,1213334,70.3486908999314,73.0851868105172,69.2718748195927,72.7097830393899,1228189.36691947,0.0,1.0
2022-06-24,76.31,76.31,71.79,72.38,970358,75.387004670324,75.387004670324,70.921675603231,71.5045393531391,982238.507867775,0.0,1.0
2022-06-27,77.18,77.675,75.5,75.97,732731,76.2464817252733,76.7354945323996,74.5868018950263,75.0511170856311,741702.138910034,0.0,1.0
2022-06-28,75.64,80.62,75.61,78.55,611168,74.7251085475469,79.6448737586361,74.6954714077211,77.5999111106532,618650.791127123,0.0,1.0
2022-06-29,75.27,75.94,72.93,75.69,846080,74.3595838230282,75.0214799458053,72.0478869166129,74.77450378059,856438.919179074,0.0,1.0
2022-06-30,73.91,75.43,71.98,73.8,793208,73.0160334842569,74.517648568766,71.1093774887946,72.9073639715622,802919.584677802,0.0,1.0
2022-07-01,75.17,75.64,73.44,73.63,541346,74.2607933569421,74.7251085475469,72.5517182936521,72.7394201792157,547973.930528927,0.0,1.0
2022-07-05,75.15,75.31,72.055,73.07,457764,74.2410352637249,74.3991000094627,71.1834703383592,72.1861935691334,463368.600367683,0.0,1.0
2022-07-06,73.17,75.48,71.665,74.98,623705,72.2849840352196,74.5670438018091,70.7981875206233,74.0730914713785,631341.286978281,0.0,1.0
2022-07-07,74.77,76.17,73.99,73.99,426846,73.8656314925976,75.2486980178034,73.0950658571258,73.0950658571258,432072.058074781,0.0,1.0
2022-07-08,74.37,75.43,72.97,74.81,412632,73.4704696282531,74.517648568766,72.0874031030473,73.9051476790321,417684.029995626,0.0,1.0
2022-07-11,74.16,74.77,72.0,74.1,654728,73.2630096494722,73.8656314925976,71.1291355820119,73.2037353698205,662744.114831076,0.0,1.0
2022-07-12,74.26,76.04,73.88,73.88,336743,73.3618001155584,75.1202704118914,72.9863963444311,72.9863963444311,340865.888522502,0.0,1.0
2022-07-13,74.59,75.0888,72.12,72.46,451803,73.6878086536426,74.1805754984802,71.2476841413152,71.583571726008,457334.617296074,0.0,1.0
2022-07-14,73.72,74.1999,72.54,73.35,458440,72.8283315986933,73.3024270454406,71.662604098877,72.4628068741746,464052.876924705,0.0,1.0
2022-07-15,75.32,75.68,74.1,75.02,656545,74.4089790560713,74.7646247339814,73.2037353698205,74.1126076578129,664583.361138928,0.0,1.0
2022-07-18,76.33,77.85,75.62,76.5,803342,75.4067627635412,76.9083778480503,74.7053504543297,75.5747065558876,813177.659572564,0.0,1.0
2022-07-19,79.4,79.84,77.48,77.49,725278,78.4396300723853,78.8743081231643,76.5428531235317,76.5527321701403,734157.888644525,0.0,1.0
2022-07-20,80.53,81.28,79.105,79.11,462738,79.5559623391585,80.2968908348045,78.1481981974312,78.1531377207355,468403.499176303,0.0,1.0
2022-07-21,80.24,80.39,77.92,79.3,672469,79.2694699875088,79.417655686638,76.9775311743106,78.3408396062992,680702.325479189,0.0,1.0
2022-07-22,79.57,81.755,79.19,81.05,380311,78.6075738647317,80.7661455487136,78.2321700936044,80.0696727628064,384967.310173875,0.0,1.0
2022-07-25,80.58,80.77,78.75,79.32,406969,79.6053575722016,79.7930594577653,77.7974920428255,78.3605976995164,411951.695465427,0.0,1.0
2022-07-26,79.18,80.42,78.86,79.96,460041,78.2222910469958,79.4472928264638,77.9061615555202,78.9928566824676,465673.478652208,0.0,1.0
2022-07-27,83.06,83.81,81.38,81.69,946172,82.0553611311376,82.7962896267835,80.3956813008906,80.7019317457576,957756.38832912,0.0,1.0
2022-07-28,82.78,84.19,81.2,83.22,476757,81.7787478260964,83.1716933979108,80.2178584619356,82.2134258768754,482594.139787086,0.0,1.0
2022-07-29,82.75,83.18,81.075,82.64,481361,81.7491106862706,82.1739096904409,80.0943703793279,81.6404411735758,487254.508527512,0.0,1.0
2022-08-01,83.59,83.79,81.45,82.43,650139,82.5789506013941,82.7765315335663,80.4648346271509,81.432981194795,658098.929742061,0.0,1.0
2022-08-02,83.38,84.64,81.96,83.14,403181,82.3714906226132,83.6162504952984,80.9686660041902,82.1343935040065,408117.317361878,0.0,1.0
2022-08-03,84.64,85.1,83.795,84.02,373053,83.6162504952984,84.0706866392946,82.7814710568706,83.0037496055644,377620.447376738,0.0,1.0
2022-08-04,85.66,85.97,84.155,84.55,738744,84.6239132493769,84.9301636942439,83.1371167347807,83.5273390758209,747788.758639875,0.0,1.0
2022-08-05,84.77,86.74,84.54,85.1,860115,83.7446781012104,85.6908502831071,83.5174600292123,84.0706866392946,870645.755684697,0.0,1.0
2022-08-08,85.19,86.95,85.14,85.5,1100114,84.1595980587721,85.8983102618879,84.110202825729,84.4658485036391,1113583.16605258,0.0,1.0
2022-08-09,87.49,87.52,84.8,86.28,1040205,86.431778778753,86.4614159185789,83.7743152410362,85.2364141391109,1052940.67455166,0.0,1.0
2022-08-10,88.09,90.33,87.55,89.66,789502,87.0245215752698,89.2374280155991,86.4910530584047,88.575531892822,799168.210535312,0.0,1.0
2022-08-11,90.05,90.97,89.22,90.78,833240,88.9608147105579,89.8696869985503,88.140853842043,89.6819851129866,843441.713569368,0.0,1.0
2022-08-12,92.51,92.69,90.42,90.56,566411,91.3910601762766,91.5688830152317,89.3263394350766,89.4646460875971,573345.812040396,0.0,1.0
2022-08-15,92.73,93.0,91.37,91.82,613369,91.6083992016661,91.8751334600987,90.2648488628948,90.7094059602823,620878.738911154,0.0,1.0
2022-08-16,95.13,95.2,92.71,92.73,710794,93.9793703877332,94.0485237139935,91.5886411084489,91.6083992016661,719496.554839932,0.0,1.0
2022-08-17,94.77,95.21,93.2984,93.97,536872,93.6237247098231,94.0584027606021,92.1699242108997,92.8334009811341,543445.153434081,0.0,1.0
2022-08-18,95.48,96.81,94.58,94.77,628700,94.3251370190346,95.6390502179801,93.4360228242595,93.6237247098231,636397.442898879,0.0,1.0
2022-08-19,91.66,94.84,91.3,94.18,862370,90.5513412145445,93.6928780360834,90.1956955366345,93.040860959915,872928.364613816,0.0,1.0
2022-08-22,90.05,91.22,89.15,89.57,609843,88.9608147105579,90.1166631637656,88.0717005157828,88.4866204733445,617309.568585623,0.0,1.0
2022-08-23,91.67,92.26,91.02,91.1,482999,90.5612202611532,91.1440840110613,89.9190822315933,89.9981146044622,488912.563261835,0.0,1.0
2022-08-24,93.54,93.74,91.36,91.36,501584,92.4086019769638,92.606182909136,90.2549698162862,90.2549698162862,507725.107362798,0.0,1.0
2022-08-25,94.61,95.58,94.16,94.71,470825,93.4656599640853,94.4239274851207,93.0211028666977,93.5644504301714,476589.511774876,0.0,1.0
2022-08-26,91.06,95.11,91.05,94.8,495796,89.9585984180278,93.9596122945159,89.9487193714192,93.6533618496489,501866.242404155,0.0,1.0
2022-08-29,90.4,91.255,89.51,89.84,533230,89.3065813418593,90.1512398268957,88.4273461936928,88.753354731777,539758.562870955,0.0,1.0
2022-08-30,89.44,91.705,89.43,91.02,874885,88.3581928674325,90.5957969242833,88.3483138208239,89.9190822315933,885596.591109568,0.0,1.0
2022-08-31,89.62,91.13,89.55,89.58,890969,88.5360157063875,90.0277517442881,88.4668623801273,88.4964995199531,901877.514398237,0.0,1.0
2022-09-01,88.34,89.03,86.695,88.95,940648,87.2714977404851,87.9531519564794,85.6463945733683,87.8741195836105,952164.75563535,0.0,1.0
2022-09-02,88.13,89.81,87.6,89.44,634756,87.0640377617042,88.7237175919512,86.5404482914478,88.3581928674325,642527.589096104,0.0,1.0
2022-09-06,87.71,89.23,85.92,88.68,747275,86.6491178041425,88.1507328886516,84.8807684612008,87.6073853251779,756424.207320279,0.0,1.0
2022-09-07,89.96,89.96,87.295,87.39,856566,88.8719032910804,88.8719032910804,86.2391373698851,86.3329883126669,867053.303760332,0.0,1.0
2022-09-08,91.05,91.195,88.57,88.8,992555,89.9487193714192,90.091965547244,87.4987158124832,87.7259338844813,1004707.27522904,0.0,1.0
2022-09-09,92.95,93.6578,91.66,91.66,678975,91.8257382270556,92.5249771460132,90.5513412145445,90.5513412145445,687287.981218811,0.0,1.0
2022-09-12,94.1,94.76,93.62,93.66,824674,92.9618285870461,93.6138456632145,92.4876343498326,92.5271505362671,834770.836368999,0.0,1.0
2022-09-13,90.53,93.01,90.44,91.15,937541,89.4350089477713,91.8850125067073,89.3460975282938,90.0475098375053,949019.715305961,0.0,1.0
2022-09-14,93.24,93.42,89.51,90.97,835867,92.1122305787054,92.2900534176604,88.4273461936928,89.8696869985503,846100.877053534,0.0,1.0
2022-09-15,93.44,96.71,92.7,94.3,998246,92.3098115108776,95.540259751894,91.5787620618403,93.1594095192183,1010467.95257521,0.0,1.0
2022-09-16,89.05,91.9,87.645,91.9,1508510,87.9729100496966,90.7884383331513,86.5849040011865,90.7884383331513,1526979.33288912,0.0,1.0
2022-09-19,89.78,91.1,87.51,87.7,1169679,88.6940804521253,89.9981146044622,86.4515368719703,86.6392387575339,1183999.8800899,0.0,1.0
2022-09-20,89.26,90.4,88.24,89.81,953292,88.1803700284775,89.3065813418593,87.172707274399,88.7237175919512,964963.561533256,0.0,1.0
2022-09-21,85.26,89.18,85.18,89.18,1144747,84.2287513850324,88.1013376556086,84.1497190121635,88.1013376556086,1158762.62695429,0.0,1.0
2022-09-22,81.07,85.17,80.78,84.98,1172744,80.0894308560236,84.1398399655549,79.8029385043739,83.9521380799912,1187102.40619533,0.0,1.0
2022-09-23,78.8,79.82,77.7,79.59,1657231,77.8468872758685,78.854550029947,76.7601921489211,78.627331957949,1677521.18767735,0.0,1.0
2022-09-26,78.13,80.97,78.12,79.13,859355,77.1849911530915,79.9906403899375,77.1751121064829,78.1728958139527,869876.450679761,0.0,1.0
2022-09-27,80.57,82.54,79.58,80.83,1331736,79.595478525593,81.5416507074897,78.6174529113403,79.8523337374169,1348041.0132279,0.0,1.0
2022-09-28,83.43,84.29,80.54,80.54,1160267,82.4208858556563,83.2704838639969,79.5658413857672,79.5658413857672,1174472.64494982,0.0,1.0
2022-09-29,81.34,82.48,79.67,81.84,804221,80.3561651144562,81.482376427838,78.7063643308178,80.8501174448868,814067.421545378,0.0,1.0
2022-09-30,80.96,82.545,79.98,80.29,791660,79.9807613433289,81.546590230794,79.0126147756849,79.3188652205518,801352.631851959,0.0,1.0
2022-10-03,82.41,83.1,80.708,81.7,642862,81.4132231015777,82.094877317572,79.7318093687918,80.7118107923662,650732.834319801,0.0,1.0
2022-10-04,86.07,86.93,84.63,84.63,710438,85.02895416033,85.8785521686707,83.6063714486898,83.6063714486898,719136.196179726,0.0,1.0
2022-10-05,85.75,86.23,84.13,84.6,466091,84.7128246688544,85.1870189060678,83.1124191182591,83.5767343088639,471797.551388868,0.0,1.0
2022-10-06,83.63,86.41,83.6,85.27,437342,82.6184667878285,85.3648417450228,82.5888296480027,84.238630431641,442696.565090316,0.0,1.0
2022-10-07,82.78,82.97,81.54,82.41,494775,81.7787478260964,81.9664497116601,80.5537460466284,81.4132231015777,500832.74186463,0.0,1.0
2022-10-10,81.93,83.4,81.21,82.83,615314,80.9390288643643,82.3912487158304,80.2277375085442,81.8281430591395,622847.552377733,0.0,1.0
2022-10-11,80.64,82.165,79.52,81.78,600753,79.6646318518533,81.1711864596667,78.5581786316886,80.7908431652351,608108.275829219,0.0,1.0
2022-10-12,82.21,82.84,79.99,80.49,478031,81.2156421694055,81.8380221057481,79.0224938222935,79.5164461527241,483883.737913781,0.0,1.0
2022-10-13,82.9,83.405,79.87,80.25,622216,81.8972963853998,82.3961882391347,78.9039452629901,79.2793490341174,629834.056514663,0.0,1.0
2022-10-14,83.18,85.51,82.83,84.37,791619,82.1739096904409,84.4757275502477,81.8281430591395,83.3495162368659,801311.12987143,0.0,1.0
2022-10-17,85.67,85.74,83.85,84.02,608075,84.6337922959855,84.7029456222458,82.835805813218,83.0037496055644,615519.922205719,0.0,1.0
2022-10-18,86.92,88.98,86.06,87.78,634188,85.8686731220621,87.9037567234363,85.0190751137214,86.7182711304028,641952.634829257,0.0,1.0
2022-10-19,86.6,88.205,85.85,86.5,622305,85.5525436305865,87.1381306112688,84.8116151349405,85.4537531645004,629924.146179715,0.0,1.0
2022-10-20,85.05,88.06,84.75,86.88,424084,84.0212914062515,86.994884435444,83.7249200079931,85.8291569356276,429276.241727896,0.0,1.0
2022-10-21,88.59,88.81,84.63,84.73,470154,87.5184739057004,87.7358129310899,83.6063714486898,83.7051619147759,475910.296434992,0.0,1.0
2022-10-24,88.05,89.245,87.0,87.0,684208,86.9850053888353,88.1655514585646,85.947705494931,85.947705494931,692585.051075165,0.0,1.0
2022-10-25,89.74,89.92,87.1716,87.68,928275,88.6545642656909,88.8323871046459,86.1172299347348,86.6194806643167,939640.267706309,0.0,1.0
2022-10-26,89.47,92.59,88.96,90.43,863297,88.3878300072583,91.4700925491455,87.8839986302191,89.3362184816852,873866.714271153,0.0,1.0
2022-10-27,91.0,92.32,90.485,90.6,693342,89.8993241383761,91.203358290713,89.3905532380326,89.5041622740316,701830.88254238,0.0,1.0
2022-10-28,92.74,93.11,90.1,91.06,504501,91.6182782482747,91.9838029727934,89.010209943601,89.9585984180278,510677.821440953,0.0,1.0
2022-10-31,94.21,94.87,92.45,92.67,1334485,93.0704980997408,93.7225151759093,91.331785896625,91.5491249220144,1350823.67041023,0.0,1.0
2022-11-01,93.91,95.87,93.45,95.79,971761,92.7741267014824,94.7104198367705,92.3196905574862,94.6313874639016,983658.685396624,0.0,1.0
2022-11-02,91.97,95.09,91.53,93.03,1063777,90.8575916594115,93.9398542012987,90.4229136086326,91.9047705999245,1076801.2766258,0.0,1.0
2022-11-03,90.21,98.22,88.56,97.03,1416327,89.1188794562957,97.0319957897945,87.4888367658746,95.8563892433696,1433667.69700754,0.0,1.0
2022-11-04,91.99,94.28,90.22,92.25,832607,90.8773497526288,93.1396514260011,89.1287585029043,91.1342049644527,842800.96347973,0.0,1.0
2022-11-07,90.09,92.3085,87.59,91.97,830089,89.0003308969924,91.1919973871131,86.5305692448392,90.8575916594115,840252.134529167,0.0,1.0
2022-11-08,91.14,92.17,89.55,90.46,674101,90.0376307908967,91.0551725915838,88.4668623801273,89.365855621511,682354.306752946,0.0,1.0
2022-11-09,89.84,91.99,89.32,90.5,599080,88.753354731777,90.8773497526288,88.2396443081292,89.4053718079455,606414.792574933,0.0,1.0
2022-11-10,94.17,94.81,93.0,93.0,720434,93.0309819133063,93.6632408962576,91.8751334600987,91.8751334600987,729254.581481487,0.0,1.0
2022-11-11,96.11,97.94,94.955,95.17,927701,94.9475169553772,96.7553824847534,93.8064870720824,94.0188865741676,939059.239978898,0.0,1.0
2022-11-14,91.73,95.85,91.6,95.45,1066742,90.6204945408048,94.6906617435533,90.4920669348929,94.2954998792088,1079802.57838848,0.0,1.0
2022-11-15,92.44,94.8,91.54,93.63,947354,91.3219068500163,93.6533618496489,90.4327926552412,92.4975133964412,958952.860060481,0.0,1.0
2022-11-16,94.13,94.19,91.31,91.31,653167,92.9914657268719,93.0507400065236,90.2055745832431,90.2055745832431,661164.002840674,0.0,1.0
2022-11-17,94.32,94.4,91.46,92.49,497308,93.1791676124355,93.2581999853044,90.3537602823723,91.3713020830594,503396.754466607,0.0,1.0
2022-11-18,95.8,96.08,94.2845,95.7,558840,94.6412665105102,94.9178798155514,93.144096996975,94.5424760444241,565682.117050437,0.0,1.0
2022-11-21,95.16,96.71,95.01,95.49,471713,94.009007527559,95.540259751894,93.8608218284298,94.3350160656432,477488.383938538,0.0,1.0
2022-11-22,97.05,97.1,95.0,95.39,271705,95.8761473365868,95.9255425696299,93.8509427818212,94.2362255995571,275031.600481692,0.0,1.0
2022-11-23,96.28,97.425,96.01,97.04,495266,95.1154607477236,96.2466115844098,94.8487264892911,95.8662682899782,501329.753387556,0.0,1.0
2022-11-25,96.2,97.46,95.69,96.27,377621,95.0364283748547,96.2811882475399,94.5325969978155,95.105581701115,382244.375353774,0.0,1.0
2022-11-28,94.32,95.99,94.08,95.32,511842,93.1791676124355,94.8289683960739,92.9420704938288,94.1670722732968,518108.700442577,0.0,1.0
2022-11-29,98.06,98.08,94.24,94.55,702632,96.8739310440567,96.8936891372739,93.1001352395666,93.4063856844336,711234.623984293,0.0,1.0
2022-11-30,100.32,100.55,97.79,98.62,1180322,99.1065955776032,99.3338136496013,96.6071967856242,97.427157654139,1194773.18688928,0.0,1.0
2022-12-01,100.93,102.2,100.23,100.23,1181217,99.7092174207286,100.963856340022,99.0176841581257,99.0176841581257,1195679.14475693,0.0,1.0
2022-12-02,99.63,100.58,98.6043,99.51,404155,98.4249413616089,99.3634507894271,97.4116475509635,98.3063928023056,409103.242460309,0.0,1.0
2022-12-05,97.92,99.98,97.86,99.01,676076,96.7356243915361,98.7707079929104,96.6763501118845,97.8124404718749,684353.487522352,0.0,1.0
2022-12-06,96.45,98.52,95.07,97.79,895887,95.2834045400701,97.3283671880529,93.9200961080815,96.6071967856242,906855.727574913,0.0,1.0
2022-12-07,95.49,96.6,95.01,95.88,506843,94.3350160656432,95.4315902391992,93.8608218284298,94.7202988833791,513048.495548269,0.0,1.0
2022-12-08,97.16,98.59,96.435,96.8,555721,95.9848168492816,97.3975205143132,95.2685859701571,95.6291711713715,562524.929799917,0.0,1.0
2022-12-09,98.66,99.1692,96.66,96.86,663967,97.4666738405735,97.969714893884,95.4908645188509,95.6884454510232,672096.231858183,0.0,1.0
2022-12-12,100.13,100.49,97.37,98.3,735698,98.9188936920395,99.2745393699496,96.1922768280624,97.1110281626634,744705.465159567,0.0,1.0
2022-12-13,101.02,103.5,99.84,103.39,831118,99.7981288402061,102.248132399142,98.6324013403898,102.139462886447,841293.733016113,0.0,1.0
2022-12-14,99.62,101.27,97.814,100.55,1175568,98.4150623150003,100.045105005421,96.6309064974848,99.3338136496013,1189960.98163472,0.0,1.0
2022-12-15,96.96,98.69,96.605,98.43,1028995,95.7872359171093,97.4963109803993,95.4365297625036,97.2394557685754,1041593.42572886,0.0,1.0
2022-12-16,95.91,96.87,95.14,96.0,1051519,94.749936023205,95.6983244976318,93.9892494343418,94.8388474426825,1064393.19669093,0.0,1.0
2022-12-19,94.32,96.02,93.82,96.02,500196,93.1791676124355,94.8586055358997,92.6852152820049,94.8586055358997,506320.113485363,0.0,1.0
2022-12-20,94.2,95.11,93.18,93.87,766612,93.0606190531322,93.9596122945159,92.0529562990537,92.734610515048,775997.958478758,0.0,1.0
2022-12-21,91.9,95.05,91.56,94.73,909329,90.7884383331513,93.9003380148643,90.4525507484584,93.5842085233887,920462.303728001,0.0,1.0
2022-12-22,90.5,92.14,89.42,91.17,800946,89.4053718079455,91.025535451758,88.3384347742153,90.0672679307225,810752.324320161,0.0,1.0
2022-12-23,91.09,91.1,89.66,89.66,578661,89.9882355578536,89.9981146044622,88.575531892822,88.575531892822,585745.794027848,0.0,1.0
2022-12-27,90.01,91.65,89.96,90.89,536048,88.9212985241234,90.5414621679359,88.8719032910804,89.7906546256814,542611.064849783,0.0,1.0
2022-12-28,88.08,90.35,88.07,89.49,583461,87.0146425286612,89.2571861088163,87.0047634820526,88.4075881004756,590604.562480074,0.0,1.0
2022-12-29,89.45,90.04,88.01,88.08,558764,88.3680719140411,88.9509356639493,86.9454892024009,87.0146425286612,565605.186549943,0.0,1.0
2022-12-30,90.45,90.46,88.13,88.59,460217,89.3559765749024,89.365855621511,87.0640377617042,87.5184739057004,465851.633495456,0.0,1.0
2023-01-03,88.8,92.04,88.8,91.37,764912,87.7259338844813,90.9267449856718,87.7259338844813,90.2648488628948,774277.144651928,0.0,1.0
2023-01-04,91.65,92.12,89.61,89.61,580803,90.5414621679359,91.0057773585407,88.5261366597789,88.5261366597789,587914.019449654,0.0,1.0
2023-01-05,91.98,92.33,90.33,91.21,693150,90.8674707060202,91.2132373373216,89.2374280155991,90.106784117157,701636.531804291,0.0,1.0
2023-01-06,95.22,95.32,92.56,92.99,987261,94.0682818072107,94.1670722732968,91.4404554093197,91.86525441349,999348.458523604,0.0,1.0
2023-01-09,96.7,97.84,95.57,95.59,1129683,95.5303807052854,96.6565920186672,94.4140484385121,94.4338065317294,1143514.19196172,0.0,1.0
2023-01-10,98.24,98.27,95.72,96.57,1038640,97.0517538830117,97.0813910228376,94.5622341376413,95.4019530993734,1051356.51358755,0.0,1.0
2023-01-11,102.52,102.96,99.19,99.22,1378229,101.279985831498,101.714663882277,97.9902633108299,98.0199004506558,1395103.24690485,0.0,1.0
2023-01-12,103.58,104.19,101.64,103.0,920193,102.327164772011,102.929786615136,100.41062972994,101.754180068711,931459.316324873,0.0,1.0
2023-01-13,104.94,105.0,102.895,103.05,690576,103.670715110782,103.729989390434,101.650450079321,101.803575301754,699031.017221787,0.0,1.0
2023-01-17,104.99,105.35,104.05,104.23,561461,103.720110343825,104.075756021735,102.791479962616,102.969302801571,568335.207074039,0.0,1.0
2023-01-18,104.47,107.12,103.85,106.5,732627,103.206399920177,105.82434727146,102.593899030443,105.211846381726,741596.865593572,0.0,1.0
2023-01-19,105.04,105.43,103.35,103.7,737542,103.769505576868,104.154788394604,102.099946700013,102.445713331314,746572.042039966,0.0,1.0
2023-01-20,109.1,109.25,105.3321,105.88,893906,107.780398499965,107.928584199094,104.058072528306,104.599345491992,904850.473344944,0.0,1.0
2023-01-23,110.62,110.65,108.71,109.29,901820,109.282013584474,109.3116507243,107.395115682229,107.968100385529,912861.367830553,0.0,1.0
2023-01-24,111.82,112.27,109.41,110.38,983860,110.467499177508,110.912056274895,108.086648944832,109.044916465868,995905.818626515,0.0,1.0
2023-01-25,112.11,113.19,110.59,110.6,939154,110.753991529158,111.820928562888,109.252376444649,109.262255491257,950652.463954591,0.0,1.0
2023-01-26,111.79,112.46,110.87,110.87,705842,110.437862037682,111.099758160459,109.52898974969,109.52898974969,714483.92538672,0.0,1.0
2023-01-27,112.24,112.5907,110.81,111.7,644648,110.88241913507,111.228877299634,109.469715470038,110.348950618205,652540.701081398,0.0,1.0
2023-01-30,108.92,111.76,108.76,110.93,606113,107.60257566101,110.408224897856,107.444510915272,109.588264029341,613533.900600873,0.0,1.0
2023-01-31,109.12,109.755,108.53,109.3,854413,107.800156593182,108.427476052829,107.217292843274,107.977979432137,864873.943660827,0.0,1.0
2023-02-01,109.67,110.4299,107.12,108.7,725880,108.343504156656,109.094212908445,105.82434727146,107.385236635621,734767.259187909,0.0,1.0
2023-02-02,110.42,112.13,109.48,110.58,912593,109.084432652302,110.773749622375,108.155802271092,109.24249739804,923766.266275516,0.0,1.0
2023-02-03,110.01,110.62,108.96,108.96,496750,108.679391741349,109.282013584474,107.642091847445,107.642091847445,502831.922634035,0.0,1.0
2023-02-06,110.63,111.26,108.89,109.1,670192,109.291892631083,109.914272567426,107.572938521184,107.780398499965,678397.447194664,0.0,1.0
2023-02-07,113.38,113.77,109.405,110.63,827423,112.008630448451,112.393913266187,108.081709421528,109.291892631083,837553.49355133,0.0,1.0
2023-02-08,111.56,113.52,111.27,112.83,666742,110.210643965684,112.146937100972,109.924151614034,111.465282884978,674905.207369626,0.0,1.0
2023-02-09,111.79,114.93,111.77,113.31,1430082,110.437862037682,113.539882672786,110.418103944465,111.939477122191,1447591.10535345,0.0,1.0
2023-02-10,109.43,111.06,109.035,110.48,974874,108.106407038049,109.716691635253,107.716184697009,109.143706931954,986809.799186582,0.0,1.0
2023-02-13,111.38,111.74,109.54,109.63,819599,110.032821126729,110.388466804639,108.215076550744,108.303987970222,829633.700974197,0.0,1.0
2023-02-14,116.11,116.63,110.6161,111.36,1521790,114.705610172603,115.219320596251,109.278160756297,110.013063033512,1540421.92560694,0.0,1.0
2023-02-15,117.24,118.5264,115.37,115.84,1946822,115.821942439376,117.092782995108,113.974560723565,114.43887591417,1970657.77410415,0.0,1.0
2023-02-16,116.99,119.37,111.45,115.27,2504276,115.574966274161,117.926179367011,110.101974452989,113.875770257479,2534936.921764,0.0,1.0
2023-02-17,113.74,117.34,112.6916,116.62,1105360,112.364276126362,115.920732905462,111.328556879915,115.209441549642,1118893.39507349,0.0,1.0
2023-02-21,112.76,113.895,112.09,112.88,811211,111.396129558717,112.517401348795,110.73423343594,111.514678118021,821143.003103936,0.0,1.0
2023-02-22,112.66,113.3,111.58,112.69,565975,111.297339092631,111.929598075583,110.230402058901,111.326976232457,572904.473905987,0.0,1.0
2023-02-23,114.32,114.67,112.4,113.53,614366,112.937260829661,113.283027460963,111.040483880807,112.156816147581,621887.945608419,0.0,1.0
2023-02-24,115.64,115.74,112.85,113.33,927347,114.241294981998,114.340085448084,111.485040978195,111.959235215408,938700.905805545,0.0,1.0
2023-02-27,116.33,117.31,114.99,116.73,830138,114.922949197992,115.891095765636,113.599156952438,115.318111062337,840301.734457119,0.0,1.0
2023-02-28,116.24,117.31,115.9621,116.19,656494,114.834037778515,115.891095765636,114.559499073261,114.784642545472,664531.736724122,0.0,1.0
2023-03-01,117.3,118.2333,116.32,116.49,654900,115.881216719028,116.803228139009,114.913070151384,115.08101394373,662918.220700611,0.0,1.0
2023-03-02,119.71,119.748,116.55,116.95,676383,118.262066951703,118.299607328816,115.140288223382,115.535450087726,684664.24625461,0.0,1.0
2023-03-03,122.8,122.9749,119.91,120.61,1043332,121.314692353765,121.487476878949,118.459647883876,119.151181146478,1056105.9597496,0.0,1.0
2023-03-06,123.34,124.86,122.85,122.96,835732,121.84816087063,123.349775955139,121.364087586808,121.472757099502,845964.224190814,0.0,1.0
2023-03-07,121.37,125.07,121.1,123.51,719073,119.901988688733,123.55723593392,119.635254430301,122.016104662976,727876.918176596,0.0,1.0
2023-03-08,119.82,121.87,118.7,121.27,853328,118.370736464398,120.395941019164,117.264283244233,119.803198222647,863775.659541935,0.0,1.0
2023-03-09,112.3,118.14,112.07,117.59,1235298,110.941693414721,116.711056634151,110.714475342723,116.167709070677,1250422.28156211,0.0,1.0
2023-03-10,110.71,114.07,109.545,111.74,768774,109.370925003952,112.690284664446,108.220016074048,110.388466804639,778186.428769114,0.0,1.0
2023-03-13,107.78,109.02,106.38,108.51,1353686,106.476364347628,107.701366127096,105.093297822423,107.197534750057,1370259.75646256,0.0,1.0
2023-03-14,110.35,112.33,109.74,110.53,1272974,109.015279326042,110.971330554547,108.412657482916,109.193102164997,1288559.56493837,0.0,1.0
2023-03-15,105.93,107.55,104.41,106.59,1906180,104.648740725035,106.24914627563,103.147125640526,105.300757801203,1929518.17672178,0.0,1.0
2023-03-16,107.63,108.79,104.58,105.24,1394126,106.328178648499,107.474148055098,103.315069432872,103.967086509041,1411194.88067257,0.0,1.0
2023-03-17,106.14,107.9,104.745,107.0,1187864,104.856200703816,106.594912906932,103.478073701914,105.705798712157,1202407.52681984,0.0,1.0
2023-03-20,109.44,109.81,105.94,106.74,1193286,108.116286084658,108.481810809177,104.658619771644,105.448943500333,1207895.910684,0.0,1.0
2023-03-21,111.71,112.94,110.74,111.32,791013,110.358829664813,111.573952397672,109.400562143778,109.973546847077,800697.710354336,0.0,1.0
2023-03-22,108.64,111.8699,108.56,111.19,836034,107.325962355969,110.516795620085,107.2469299831,109.845119241165,846269.921705935,0.0,1.0
2023-03-23,106.42,110.84,105.32,109.23,1195583,105.132814008857,109.499352609864,104.04611888191,107.908826105877,1210221.03383708,0.0,1.0
2023-03-24,103.6,105.01,101.23,104.55,1136515,102.346922865228,103.739868437043,100.005588818987,103.285432293046,1150429.83905873,0.0,1.0
2023-03-27,104.2,105.41,103.775,105.1,643164,102.939665661745,104.135030301387,102.519806180879,103.82877985652,651038.53183492,0.0,1.0
2023-03-28,104.69,105.04,103.62,103.99,555683,103.423738945567,103.769505576868,102.366680958445,102.732205682964,562486.46454967,0.0,1.0
2023-03-29,108.11,108.31,105.59,105.81,618658,106.802372885713,106.999953817885,104.312853140342,104.530192165732,626232.494399448,0.0,1.0
2023-03-30,109.98,110.52,108.81,109.13,811850,108.649754601523,109.183223118388,107.493906148315,107.810035639791,821789.826654136,0.0,1.0
2023-03-31,111.79,113.19,111.27,111.29,590356,110.437862037682,111.820928562888,109.924151614034,109.943909707251,597583.980913012,0.0,1.0
2023-04-03,110.12,111.78,109.5,111.59,642565,108.788061254044,110.427982991073,108.17556036431,110.24028110551,650432.198021818,0.0,1.0
2023-04-04,110.03,110.59,108.3,110.59,518082,108.699149834566,109.252376444649,106.990074771276,109.252376444649,524425.099430472,0.0,1.0
2023-04-05,107.64,109.715,107.04,109.46,678445,106.338057695108,108.387959866395,105.745314898591,108.136044177875,686751.492202209,0.0,1.0
2023-04-06,108.11,108.13,106.23,107.83,551770,106.802372885713,106.82213097893,104.945112123293,106.525759580671,558525.556017676,0.0,1.0
2023-04-10,109.06,110.12,106.81,107.4,524367,107.740882313531,108.788061254044,105.518096826593,106.100960576501,530787.049372603,0.0,1.0
2023-04-11,111.19,111.82,108.765,109.48,683231,109.845119241165,110.467499177508,107.449450438577,108.155802271092,691596.089246453,0.0,1.0
2023-04-12,109.32,112.5,108.87,112.0,737152,107.997737525355,111.139274346894,107.553180427967,110.645322016463,746177.267103218,0.0,1.0
2023-04-13,112.24,112.595,109.5,110.16,724294,110.88241913507,111.233125289675,108.17556036431,108.827577440478,733161.841111816,0.0,1.0
2023-04-14,111.97,113.42,110.61,112.18,843734,110.615684876637,112.048146634886,109.272134537866,110.823144855418,854064.196098048,0.0,1.0
2023-04-17,113.61,113.88,111.935,112.13,661314,112.23584852045,112.502582778882,110.581108213507,110.773749622375,669410.750044898,0.0,1.0
2023-04-18,116.93,117.5,114.38,114.47,938400,115.515691994509,116.0787976512,112.996535109313,113.08544652879,949889.232410224,0.0,1.0
2023-04-19,116.83,117.315,115.9,116.25,714964,115.416901528423,115.896035288941,114.498150193822,114.843916825123,723717.609932803,0.0,1.0
2023-04-20,116.49,117.65,115.99,116.24,602029,115.08101394373,116.226983350329,114.587061613299,114.834037778515,609399.898442769,0.0,1.0
2023-04-21,117.4,117.59,115.72,116.69,444061,115.980007185114,116.167709070677,114.320327354867,115.278594875902,449497.828680004,0.0,1.0
2023-04-24,117.87,117.92,116.59,117.32,456938,116.444322375719,116.493717608762,115.179804409816,115.900974812245,462532.487296527,0.0,1.0
2023-04-25,115.61,117.58,115.55,117.58,464876,114.211657842172,116.157830024069,114.15238356252,116.157830024069,470567.675624399,0.0,1.0
2023-04-26,110.77,116.833,110.52,116.07,896154,109.430199283604,115.419865242405,109.183223118388,114.666093986168,907125.996570064,0.0,1.0
2023-04-27,111.36,112.215,109.09,110.66,669700,110.013063033512,110.857721518548,107.770519453357,109.321529770909,677899.423428309,0.0,1.0
2023-04-28,114.3,114.68,110.56,111.44,1435229,112.917502736444,113.292906507571,109.222739304823,110.092095406381,1452801.12227503,0.0,1.0
2023-05-01,115.49,117.67,113.67,113.87,661041,114.093109282869,116.246741443546,112.295122800101,112.492703732273,669134.407589179,0.0,1.0
2023-05-02,119.02,119.65,114.675,116.01,1028000,117.580412735709,118.202792672052,113.287966984267,114.606819706517,1040586.24351845,0.0,1.0
2023-05-03,118.2,122.0,118.2,119.29,1060473,116.770330913803,120.524368625076,116.770330913803,117.847146994142,1073456.82434118,0.0,1.0
2023-05-04,116.15,117.77,113.02,115.75,1196345,114.745126359037,116.345531909632,111.652984770541,114.349964494693,1210992.36332887,0.0,1.0
2023-05-05,116.3,118.55,114.73,118.39,979086,114.893312058166,117.116097545104,113.342301740614,116.958032799366,991073.36850341,0.0,1.0
2023-05-08,117.78,118.32,115.91,116.93,878960,116.355410956241,116.888879473106,114.50802924043,115.515691994509,889721.483076823,0.0,1.0
2023-05-09,119.08,120.11,117.52,117.78,726639,117.639687015361,118.657228816048,116.098555744417,116.355410956241,735535.551949415,0.0,1.0
2023-05-10,114.49,119.9,113.08,119.9,1102745,113.105204622007,118.449768837267,111.712259050193,118.449768837267,1116246.37851046,0.0,1.0
2023-05-11,112.5,115.41,112.19,114.5,1085787,111.139274346894,114.01407691,110.833023902027,113.115083668616,1099080.75446611,0.0,1.0
2023-05-12,113.55,114.85,112.51,112.52,1205511,112.176574240798,113.460850299918,111.149153393502,111.159032440111,1220270.58658576,0.0,1.0
2023-05-15,113.93,115.53,112.25,114.05,746096,112.551978011925,114.132625469303,110.892298181678,112.670526571229,755230.772319202,0.0,1.0
2023-05-16,112.2,113.81,111.93,113.65,771325,110.842902948635,112.433429452622,110.576168690203,112.275364706884,780768.661752789,0.0,1.0
2023-05-17,112.69,114.92,112.07,112.45,799497,111.326976232457,113.530003626178,110.714475342723,111.08987911385,809285.583593647,0.0,1.0
2023-05-18,115.19,117.05,112.02,112.37,727326,113.79673788461,115.634240553812,110.66508010968,111.010846740982,736230.963184144,0.0,1.0
2023-05-19,113.58,115.525,112.81,115.16,529564,112.206211380624,114.127685945999,111.445524791761,113.767100744785,536047.678465565,0.0,1.0
2023-05-22,111.16,113.61,110.98,112.64,749914,109.815482101339,112.23584852045,109.637659262384,111.277580999414,759095.517725579,0.0,1.0
2023-05-23,108.87,111.32,108.22,111.26,1129297,107.553180427967,109.973546847077,106.911042398407,109.914272567426,1143123.46599869,0.0,1.0
2023-05-24,108.7,109.26,106.84,107.77,843873,107.385236635621,107.938463245703,105.547733966419,106.46648530102,854204.897934474,0.0,1.0
2023-05-25,109.63,110.59,108.76,109.29,762037,108.303987970222,109.252376444649,107.444510915272,107.968100385529,771366.944797728,0.0,1.0
2023-05-26,110.22,112.01,109.695,110.04,643721,109.035037419259,110.805793334524,108.515681634056,108.856972578618,650716.781498237,0.15,1.0
2023-05-30,108.72,111.89,108.56,110.64,750034,107.55116374725,110.687083440763,107.392883888902,109.450522047422,758185.161730386,0.0,1.0
2023-05-31,107.48,109.395,106.34,108.75,3145616,106.324494845055,108.218906899654,105.196750854328,107.58084122069,3179801.68325929,0.0,1.0
2023-06-01,109.89,110.11,106.95,107.5,803333,108.708585211417,108.926220016645,105.800192814278,106.344279827348,812063.400496989,0.0,1.0
2023-06-02,115.08,115.4,111.01,111.21,936221,113.84278811657,114.159347833265,109.816544219851,110.014394042785,946395.59046708,0.0,1.0
2023-06-05,114.42,115.45,113.16,114.87,666000,113.189883700886,114.208810288999,111.943429816398,113.635045802489,673237.903498292,0.0,1.0
2023-06-06,117.33,118.2,113.555,114.0,839042,116.068598624584,116.92924535435,112.334183216694,112.774399072723,848160.476016541,0.0,1.0
2023-06-07,116.57,119.17,115.71,117.63,780324,115.316769297433,117.888816995582,114.466015058814,116.365373358986,788804.345059161,0.0,1.0
2023-06-08,116.03,117.27,114.645,116.23,614318,114.782574775509,116.009243677704,113.412464751687,114.980424598444,620994.237839738,0.0,1.0
2023-06-09,115.61,116.52,114.81,116.23,377223,114.367090147347,115.267306841699,113.575690855608,114.980424598444,381322.555062066,0.0,1.0
2023-06-12,116.3,116.76,114.93,116.38,425319,115.049672036471,115.50472662922,113.694400749369,115.128811965645,429941.249066052,0.0,1.0
2023-06-13,116.67,117.815,116.08,116.79,612214,115.4156942089,116.548384445201,114.832037231243,115.534404102661,618867.372150607,0.0,1.0
2023-06-14,116.89,117.8,115.15,117.0,450248,115.633329014128,116.53354570848,113.912035554597,115.742146416742,455141.170531982,0.0,1.0
2023-06-15,112.72,116.99,111.14,116.6,751709,111.508160205942,115.732253925595,109.945146604758,115.346446770873,759878.365166362,0.0,1.0
2023-06-16,113.17,114.15,112.32,113.2,694210,111.953322307544,112.922786439924,111.112460560072,111.982999780985,701754.481963292,0.0,1.0
2023-06-20,109.42,112.18,109.195,111.93,935528,108.243638127521,110.973965684018,108.021057076719,110.72665340535,945695.05913506,0.0,1.0
2023-06-21,112.16,112.51,108.8,109.45,533847,110.954180701725,111.30041789186,107.630303676423,108.273315600961,539648.701304584,0.0,1.0
2023-06-22,110.44,112.53,110.1,112.06,605795,109.252672224487,111.320202874154,108.916327525498,110.855255790257,612378.612236861,0.0,1.0
2023-06-23,107.54,108.93,106.6,108.81,939155,106.383849791935,107.758906061331,105.453955624143,107.64019616757,949361.47636628,0.0,1.0
2023-06-26,107.87,109.295,107.05,107.05,447972,106.710301999777,108.119981988186,105.899117725746,105.899117725746,452840.435594503,0.0,1.0
2023-06-27,110.27,110.32,107.86,108.3,491523,109.084499874993,109.133962330726,106.700409508631,107.135679119087,496864.735797584,0.0,1.0
2023-06-28,110.46,112.025,109.81,110.15,458597,109.272457206781,110.820632071244,108.629445282243,108.965789981232,463580.90515106,0.0,1.0
2023-06-29,112.31,112.68,110.35,110.35,386399,111.102568068926,111.468590241355,109.163639804167,109.163639804167,390598.277288043,0.0,1.0
2023-06-30,114.58,114.88,113.03,113.03,457197,113.348163559233,113.644938293635,111.81482743149,111.81482743149,462165.690338905,0.0,1.0
2023-07-03,113.87,115.18,112.785,113.63,340235,112.645796687816,113.941713028037,111.572461398395,112.408376900294,343932.579724837,0.0,1.0
2023-07-05,113.06,113.73,112.05,113.73,596153,111.84450490493,112.507301811761,110.845363299111,112.507301811761,602631.825651982,0.0,1.0
2023-07-06,113.59,113.66,110.39,111.55,509619,112.368806935707,112.438054373734,109.203209768753,110.350738741774,515157.398112458,0.0,1.0
2023-07-07,115.61,117.34,113.94,113.94,653596,114.367090147347,116.078491115731,112.715044125843,112.715044125843,660699.100262566,0.0,1.0
2023-07-10,119.76,119.85,115.31,115.31,471787,118.47247397324,118.56150639356,114.070315412945,114.070315412945,476914.25041704,0.0,1.0
2023-07-11,119.51,122.985,118.75,120.31,670412,118.225161694571,121.66280236806,117.47333236742,119.01656098631,677697.851892041,0.0,1.0
2023-07-12,118.66,121.91,118.53,120.73,438330,117.384299947099,120.599359569786,117.255697562192,119.432045614472,443093.649009621,0.0,1.0
2023-07-13,118.9,120.03,118.64,119.43,412451,117.621719734621,118.739571234201,117.364514964806,118.146021765397,416933.403206868,0.0,1.0
2023-07-14,117.0,118.62,115.87,118.62,488757,115.742146416742,117.344729982512,114.624294917162,117.344729982512,494068.67567585,0.0,1.0
2023-07-17,119.1,119.66,116.1184,116.22,389871,117.819569557555,118.373549061772,114.870024397246,114.970532107297,394108.010022198,0.0,1.0
2023-07-18,120.93,121.11,118.59,118.96,520747,119.629895437407,119.807960278048,117.315052509072,117.681074681501,526406.334133673,0.0,1.0
2023-07-19,120.68,121.51,119.65,120.52,482222,119.382583158739,120.203659923917,118.363656570625,119.224303300391,487462.655106237,0.0,1.0
2023-07-20,120.51,121.185,119.97,120.72,652240,119.214410809244,119.882153961649,118.680216287321,119.422153123326,659328.363630223,0.0,1.0
2023-07-21,121.08,123.2,120.93,121.69,517719,119.778282804608,121.875490927715,119.629895437407,120.381724764558,523345.426668518,0.0,1.0
2023-07-24,120.21,121.175,119.55,120.82,444802,118.917636074842,119.872261470502,118.264731659158,119.521078034793,449635.984912686,0.0,1.0
2023-07-25,121.14,121.21,118.82,119.35,500797,119.837637751488,119.906885189515,117.542579805447,118.066881836224,506239.523060414,0.0,1.0
2023-07-26,120.48,122.455,119.77,121.25,420867,119.184733335804,121.138500337283,118.482366464386,119.946455154102,425440.865963389,0.0,1.0
2023-07-27,122.3,124.36,121.075,121.37,539682,120.985166724509,123.023019900735,119.773336559035,120.065165047863,545547.114468117,0.0,1.0
2023-07-28,125.18,125.62,123.26,123.26,591237,123.834204174767,124.269473785223,121.934845874595,121.934845874595,597662.399925858,0.0,1.0
2023-07-31,126.35,127.8,125.79,125.79,782804,124.991625638935,126.426036855211,124.437646134718,124.437646134718,791311.297012128,0.0,1.0
2023-08-01,125.03,126.35,123.455,125.75,754097,123.685816807566,124.991625638935,122.127749451956,124.398076170131,762292.31728882,0.0,1.0
2023-08-02,122.34,124.72,122.3,123.55,1050326,121.024736689096,123.379149582018,120.985166724509,122.22172811785,1061740.65199662,0.0,1.0
2023-08-03,111.99,116.0,110.6,116.0,2233657,110.78600835223,114.752897302069,109.410952082835,114.752897302069,2257931.76548693,0.0,1.0
2023-08-04,112.23,115.41,111.83,112.66,914840,111.023428139752,114.169240324412,110.627728493883,111.448805259061,924782.22768225,0.0,1.0
2023-08-07,115.31,115.865,112.23,112.23,1010710,114.070315412945,114.619348671588,111.023428139752,111.023428139752,1021694.11628342,0.0,1.0
2023-08-08,115.49,115.97,112.795,113.74,860282,114.248380253586,114.723219828629,111.582353889542,112.517194302908,869631.30645243,0.0,1.0
2023-08-09,115.52,117.64,115.425,116.05,575431,114.278057727026,116.375265850133,114.184079061132,114.802359757803,581684.624696587,0.0,1.0
2023-08-10,117.4,118.73,117.2,117.34,726480,116.137846062611,117.453547385126,115.939996239677,116.078491115731,734375.183383546,0.0,1.0
2023-08-11,117.3,117.57,115.39,116.43,764128,116.038921151144,116.306018412106,114.149455342118,115.178274421378,772432.331417934,0.0,1.0
2023-08-14,117.15,117.54,115.915,116.99,535150,115.890533783943,116.276340938665,114.668811127322,115.732253925595,540965.861947616,0.0,1.0
2023-08-15,114.81,117.89,114.77,117.01,746502,113.575690855608,116.622578128801,113.536120891021,115.752038907889,754614.776932859,0.0,1.0
2023-08-16,114.79,115.41,113.81,113.81,756579,113.555905873315,114.169240324412,112.586441740935,112.586441740935,764801.290977229,0.0,1.0
2023-08-17,112.17,115.2,112.17,115.2,651447,110.964073192871,113.961498010331,110.964073192871,113.961498010331,658526.745525908,0.0,1.0
2023-08-18,112.71,113.7699,110.89,110.97,621976,111.498267714795,112.546772851437,109.69783432609,109.776974255264,628735.462862244,0.0,1.0
2023-08-21,112.58,113.63,111.82,113.09,695876,111.369665329887,112.408376900294,110.617836002736,111.874182378371,703438.58758976,0.0,1.0
2023-08-22,112.1,113.0,110.975,113.0,587957,110.894825754844,111.78514995805,109.781920500837,111.78514995805,594346.753794516,0.0,1.0
2023-08-23,112.12,112.64,111.35,112.27,516331,110.914610737138,111.429020276768,110.15288891884,111.062998104339,521942.342269034,0.0,1.0
2023-08-24,111.11,112.92,110.96,111.75,308980,110.063856498519,111.856814650461,109.915268806369,110.697830651692,311916.817129354,0.15,1.0
2023-08-25,110.71,111.86,110.5,111.31,476024,109.667622652786,110.806794959269,109.459599883776,110.261973421386,480548.549929391,0.0,1.0
2023-08-28,112.85,113.17,110.795,111.09,578728,111.787473727458,112.104460804045,109.751822345004,110.044044806232,584228.738894546,0.0,1.0
2023-08-29,115.46,115.82,112.115,112.45,582932,114.372899570867,114.729510032026,111.059394035923,111.391239881725,588472.697400635,0.0,1.0
2023-08-30,115.31,116.46,114.97,114.97,690438,114.224311878717,115.363484185199,113.887513109844,113.887513109844,697000.528788778,0.0,1.0
2023-08-31,112.41,115.685,112.34,115.32,861387,111.351616497152,114.595781109092,111.282275574148,114.23421772486,869574.378136455,0.0,1.0
2023-09-01,114.8,114.96,113.24,113.37,507821,113.719113725407,113.8776072637,112.173801727048,112.302577726911,512647.776527431,0.0,1.0
2023-09-05,111.46,114.57,111.28,114.36,660368,110.410561113535,113.49127926411,110.232255882956,113.283256495101,666644.717114629,0.0,1.0
2023-09-06,112.37,113.08,110.9,110.91,352072,111.311993112578,112.015308188755,109.855833729509,109.865739575652,355418.401321659,0.0,1.0
2023-09-07,110.47,111.69,110.03,111.36,635559,109.429882345346,110.638395574832,108.99402511504,110.311502652102,641599.910602353,0.0,1.0
2023-09-08,111.88,112.67,110.6,110.95,761415,110.826606651555,111.609168496878,109.558658345209,109.905362960226,768652.156497338,0.0,1.0
2023-09-11,109.64,113.27,109.44,112.69,1053154,108.60769711545,112.203519265478,108.409580192583,111.628980189165,1063164.10002928,0.0,1.0
2023-09-12,108.45,109.76,107.84,109.35,866874,107.428901424394,108.72656726917,106.824644809651,108.320427577293,875113.531400708,0.0,1.0
2023-09-13,104.57,108.165,104.345,107.87,1052417,103.585433120782,107.146584809309,103.362551582557,106.854362348081,1062420.09493438,0.0,1.0
2023-09-14,107.37,107.58,104.87,105.34,682062,106.359070040914,106.567092809924,103.882608505082,104.348183273819,688544.915932688,0.0,1.0
2023-09-15,107.5,108.38,106.84,107.16,869368,106.487846040777,107.35956050139,105.834060195318,106.151047271904,877631.236565841,0.0,1.0
2023-09-18,106.62,108.21,106.365,107.21,444520,105.616131580165,107.191161116954,105.36353250351,106.200576502621,448745.108260535,0.0,1.0
2023-09-19,105.56,107.085,105.08,106.36,508812,104.566111888972,106.076753425829,104.090631274092,105.358579580438,513648.195861288,0.0,1.0
2023-09-20,105.86,106.85,105.77,106.24,617748,104.863287273272,105.843966041461,104.774134657982,105.239709426718,623619.619224622,0.0,1.0
2023-09-21,103.08,104.95,103.04,104.66,456304,102.109462045426,103.961855274229,102.069838660853,103.674585736072,460641.113740027,0.0,1.0
2023-09-22,102.92,104.54,102.73,103.17,394478,101.950968507133,103.555715582352,101.76275743041,102.198614660716,398227.465167822,0.0,1.0
2023-09-25,103.31,105.0,103.13,103.28,508335,102.337296506723,104.011384504945,102.158991276143,102.307578968293,513166.662034598,0.0,1.0
2023-09-26,102.44,103.83,102.18,102.78,611090,101.475487892253,102.852400506176,101.217935892527,101.812286661127,616898.33574852,0.0,1.0
2023-09-27,103.5,104.8,102.76,102.99,467733,102.525507583446,103.813267582079,101.79247496884,102.020309430136,472178.74498791,0.0,1.0
2023-09-28,108.12,108.75,103.65,103.65,1017628,107.102008501664,107.726076808693,102.674095275596,102.674095275596,1027300.42974209,0.0,1.0
2023-09-29,106.08,108.99,105.435,108.86,806645,105.081215888425,107.963817116133,104.44228881218,107.83504111627,814312.062118284,0.0,1.0
2023-10-02,104.44,106.82,103.33,105.9,740546,103.456657120919,105.814248503031,102.35710819901,104.902910657845,747584.799203427,0.0,1.0
2023-10-03,102.05,103.655,101.27,103.32,554626,101.089159892664,102.679048198668,100.316503893484,102.347202352866,559897.652330845,0.0,1.0
2023-10-04,104.16,104.44,101.89,102.61,497470,103.179293428906,103.456657120919,100.93066635437,101.64388727669,502198.391537768,0.0,1.0
2023-10-05,104.34,104.935,103.17,104.05,613856,103.357598659486,103.946996505014,102.198614660716,103.070329121329,619690.626240392,0.0,1.0
2023-10-06,104.42,106.13,103.47,103.9,643606,103.436845428632,105.130745119142,102.495790045016,102.921741429179,649723.396353666,0.0,1.0
2023-10-09,104.46,104.77,100.17,102.38,746583,103.476468813206,103.783550043649,99.226860817718,101.416052815393,753679.180150443,0.0,1.0
2023-10-10,110.71,112.97,109.81,111.94,3600915,109.667622652786,111.906343881178,108.776096499886,110.886041728415,3635141.2568883,0.0,1.0
2023-10-11,108.29,111.86,107.94,110.7,9321519,107.2704078861,110.806794959269,106.923703271084,109.657716806642,9410118.89860447,0.0,1.0
2023-10-12,107.65,108.7,107.1,108.43,1321363,106.636433732927,107.676547577977,106.091612195044,107.409089732107,1333922.39378761,0.0,1.0
2023-10-13,105.1,108.58,104.405,107.12,928875,104.110442966379,107.557677424257,103.421986659417,106.111423887331,937703.843326519,0.0,1.0
2023-10-16,106.92,107.61,105.83,106.47,694223,105.913306964464,106.596810348354,104.833569734842,105.467543888015,700821.504751092,0.0,1.0
2023-10-17,107.34,109.53,105.5,106.86,889293,106.329352502484,108.498732807873,104.506676812112,105.853871887604,897745.621255147,0.0,1.0
2023-10-18,105.45,107.127,105.08,106.31,796063,104.457147581395,106.118357979631,104.090631274092,105.309050349721,803629.481501863,0.0,1.0
2023-10-19,103.88,106.49,103.47,105.71,889838,102.901929736893,105.487355580301,102.495790045016,104.714699581122,898295.80141352,0.0,1.0
2023-10-20,100.43,103.31,100.24,103.24,888534,99.4844128174445,102.337296506723,99.2962017407212,102.26795558372,896979.407052927,0.0,1.0
2023-10-23,101.95,103.66,99.74,101.15,1103460,100.99010143123,102.684001121739,98.8009094335548,100.197633739764,1113948.25240973,0.0,1.0
2023-10-24,102.2,103.36,101.5,102.94,873000,101.237747584814,102.38682573744,100.544338354781,101.97078019942,881297.758281847,0.0,1.0
2023-10-25,101.36,103.035,100.765,101.09,716561,100.405656508774,102.064885737781,99.816258663246,100.138198662904,723371.824710425,0.0,1.0
2023-10-26,100.52,102.65,100.38,102.03,470639,99.5735654327344,101.683510661263,99.4348835867278,101.069348200377,475112.366162671,0.0,1.0
2023-10-27,99.28,101.67,98.77,101.05,549486,98.3452405109618,100.712737739217,97.840042357652,100.098575278331,554708.797259176,0.0,1.0
2023-10-30,101.47,101.99,100.36,100.75,846563,100.514620816351,101.029724815804,99.4150718944412,99.801399894031,854609.477828586,0.0,1.0
2023-10-31,102.44,102.5,100.21,101.22,1118380,101.475487892253,101.534922969113,99.2664842022913,100.266974662767,1129010.06518586,0.0,1.0
2023-11-01,104.0,104.49,101.42,102.98,1486095,103.020799890613,103.506186351636,100.465091585634,102.010403583993,1500220.15131027,0.0,1.0
2023-11-02,102.13,102.41,96.77,101.83,2213756,101.16840666181,101.445770353823,95.8588731289864,100.87123127751,2234797.4801638,0.0,1.0
2023-11-03,104.66,106.14,103.175,103.36,865680,103.674585736072,105.140650965285,102.203567583788,102.38682573744,873908.182576671,0.0,1.0
2023-11-06,103.87,105.09,102.62,104.91,716026,102.892023890749,104.100537120235,101.653793122833,103.922231889655,722831.739600827,0.0,1.0
2023-11-07,106.72,107.27,103.89,103.89,952509,105.715190041598,106.260011579481,102.911835583036,102.911835583036,961562.48160743,0.0,1.0
2023-11-08,105.26,108.25,105.1,106.79,808396,104.268936504672,107.230784501527,104.110442966379,105.784530964601,816079.705159238,0.0,1.0
2023-11-09,105.9,106.82,105.1575,105.93,803999,104.902910657845,105.814248503031,104.167401581703,104.932628196275,811640.91221174,0.0,1.0
2023-11-10,107.99,108.22,104.765,105.88,795671,106.973232501801,107.201066963097,103.778597120577,104.883098965558,803233.755589777,0.0,1.0
2023-11-13,107.58,108.9,107.01,107.58,484528,106.567092809924,107.874664500843,106.002459579754,106.567092809924,489133.379409838,0.0,1.0
2023-11-14,110.73,112.16,109.5,109.86,886794,109.687434345072,111.103970343568,108.469015269443,108.825625730603,895222.868565634,0.0,1.0
2023-11-15,112.5,113.715,111.6,111.65,732555,111.440769112442,112.644329418856,110.549242959542,110.598772190259,739517.845725267,0.0,1.0
2023-11-16,113.64,113.91,112.04,112.04,853330,112.570035572781,112.837493418651,110.985100189848,110.985100189848,861440.79733637,0.0,1.0
2023-11-17,115.33,115.687,113.85,114.42,490709,114.244123571003,114.59776227832,112.778058341791,113.342691571961,495373.129059255,0.0,1.0
2023-11-20,115.21,115.525,114.63,115.21,581017,114.125253417283,114.437287570798,113.55071434097,114.125253417283,586539.495559734,0.0,1.0
2023-11-21,115.59,115.71,114.46,114.61,559712,114.65026326288,114.769287673223,113.529450065483,113.678230578412,564299.707988083,0.15,1.0
2023-11-22,117.26,117.31,116.12,117.04,1004503,116.30668630682,116.356279811129,115.175954408561,116.088474887858,1012736.46013155,0.0,1.0
2023-11-24,116.78,117.575,116.65,117.07,194726,115.830588665448,116.61912538397,115.701645554243,116.118230990443,196322.081602123,0.0,1.0
2023-11-27,115.91,117.1,115.86,116.35,672323,114.967661690461,116.147987093029,114.918068186152,115.404084528385,677833.729799741,0.0,1.0
2023-11-28,114.19,115.76,114.19,115.76,676790,113.261645142212,114.818881177532,113.261645142212,114.818881177532,682337.343793333,0.0,1.0
2023-11-29,113.81,115.07,113.64,114.46,716235,112.884734509459,114.13449081806,112.716116594806,113.529450065483,722105.65674998,0.0,1.0
2023-11-30,114.76,114.8,112.85,114.035,528992,113.827011091341,113.866685894789,111.932539226715,113.107905278852,533327.909939455,0.0,1.0
2023-12-01,118.1,118.29,114.02,114.75,870378,117.139857179221,117.328312495597,113.093027227559,113.817092390479,877512.097720347,0.0,1.0
2023-12-04,120.04,121.13,118.02,118.02,1001884,119.064085146432,120.145223540381,117.060507572325,117.060507572325,1010095.99336433,0.0,1.0
2023-12-05,117.0,119.57,116.2,118.96,1290671,116.04880008441,118.597906205922,115.255304015457,117.992865453345,1301250.0507559,0.0,1.0
2023-12-06,118.12,119.93,117.86,118.08,739196,117.159694580944,118.954979436951,116.901808358535,117.120019777497,745254.857758921,0.0,1.0
2023-12-07,120.82,120.85,118.12,118.12,706115,119.837743813662,119.867499916247,117.159694580944,117.159694580944,711902.707653229,0.0,1.0
2023-12-08,122.64,123.255,120.69,120.95,832561,121.64294737053,122.252947473538,119.708800702457,119.966686924867,839385.128748834,0.0,1.0
2023-12-11,127.74,128.65,123.0,123.0,1710907,126.701484810107,127.604086588541,122.000020601559,122.000020601559,1724930.53658805,0.0,1.0
2023-12-12,127.4,127.9514,126.99,127.77,923663,126.364248980802,126.911166146328,125.957582245463,126.731240912693,931233.850943694,0.0,1.0
2023-12-13,127.73,128.59,125.625,127.14,830796,126.691566109245,127.54457438337,124.603679577812,126.106362758392,837605.661836209,0.0,1.0
2023-12-14,130.37,133.62,129.54,129.54,1126021,129.310103136791,132.533680916913,128.486850965252,128.486850965252,1135250.48862352,0.0,1.0
2023-12-15,130.64,130.94,128.925,129.6,1387175,129.577908060062,129.87546908592,127.876850862244,128.546363170423,1398545.05071961,0.0,1.0
2023-12-18,131.41,131.52,129.52,130.42,447453,130.34164802643,130.450753735911,128.467013563528,129.3596966411,451120.5713624,0.0,1.0
2023-12-19,130.53,133.12,130.36,131.93,1067348,129.468802350581,132.037745873818,129.300184435929,130.85742047125,1076096.57238306,0.0,1.0
2023-12-20,127.06,129.58,126.67,129.34,1140395,126.027013151497,128.526525768699,125.640183817882,128.288476948014,1149742.30584849,0.0,1.0
2023-12-21,130.03,130.27,128.12,128.43,724173,128.972867307486,129.210916128172,127.07839544286,127.385875169579,730108.720972309,0.0,1.0
2023-12-22,130.49,130.67,129.2,130.13,447488,129.429127547134,129.607664162648,128.149615135947,129.072054316105,451155.858241687,0.0,1.0
2023-12-26,131.09,131.4,129.79,130.2,365297,130.024249598849,130.331729325568,128.7348184868,129.141485222138,368291.17551334,0.0,1.0
2023-12-27,130.35,130.93,129.405,130.74,398883,129.290265735067,129.865550385058,128.352948503616,129.677095068682,402152.464877313,0.0,1.0
2023-12-28,130.62,130.94,129.835,130.27,371956,129.558070658339,129.87546908592,128.779452640678,129.210916128172,375004.756346862,0.0,1.0
2023-12-29,130.41,131.53,130.12,130.7,539861,129.349777940238,130.460672436773,129.062135615243,129.637420265234,544285.998252951,0.0,1.0
2024-01-02,129.98,131.34,128.66,129.98,655574,128.923273803176,130.272217120397,127.614005289403,128.923273803176,660947.445766001,0.0,1.0
2024-01-03,127.56,129.93,126.45,128.71,752332,126.522948194593,128.873680298867,125.42197239892,127.663598793713,758498.527653667,0.0,1.0
2024-01-04,126.53,128.78,126.45,127.7,743736,125.501322005815,127.733029699746,125.42197239892,126.661810006659,749832.070100742,0.0,1.0
2024-01-05,128.37,129.48,126.13,126.25,548828,127.326362964408,128.42733876008,125.104573971339,125.223598381682,553326.496726322,0.0,1.0
2024-01-08,129.87,129.9,127.775,128.37,572953,128.814168093695,128.843924196281,126.736200263124,127.326362964408,577649.238520697,0.0,1.0
2024-01-09,128.57,128.95,127.7,127.88,684304,127.524736981646,127.901647614399,126.661810006659,126.840346622174,689912.932678016,0.0,1.0
2024-01-10,129.19,130.55,128.66,128.68,546787,128.139696435085,129.488639752305,127.614005289403,127.633842691127,551268.767565605,0.0,1.0
2024-01-11,128.84,130.3,128.49,129.2,426534,127.792541904918,129.240672230757,127.445387374751,128.149615135947,430030.107710731,0.0,1.0
2024-01-12,127.9,129.55,126.9,129.55,538854,126.860184023898,128.496769666114,125.868313937706,128.496769666114,543270.744326028,0.0,1.0
2024-01-16,126.94,127.02,124.4,125.55,826836,125.907988741154,125.987338348049,123.388638722227,124.529289321348,833613.203494001,0.0,1.0
2024-01-17,127.73,128.17,125.22,125.22,662847,126.691566109245,127.127988947169,124.201972192904,124.201972192904,668280.059281876,0.0,1.0
2024-01-18,129.57,129.67,127.39,128.48,590892,128.516607067838,128.615794076457,126.35433027994,127.435468673889,595735.276450198,0.0,1.0
2024-01-19,130.58,131.09,128.8,129.85,583623,129.518395854891,130.024249598849,127.75286710147,128.794330691971,588406.69572053,0.0,1.0
2024-01-22,131.12,132.62,131.1,131.24,720677,130.054005701434,131.541810830722,130.034168299711,130.173030111777,726584.065829801,0.0,1.0
2024-01-23,131.18,132.85,131.02,132.08,696926,130.113517906606,131.769940950546,129.954818692815,131.006200984178,702638.389545521,0.0,1.0
2024-01-24,130.76,132.41,130.46,132.41,478597,129.696932470405,131.333518112622,129.399371444548,131.333518112622,482519.844748681,0.0,1.0
2024-01-25,131.14,133.425,130.96,132.91,797410,130.073843103158,132.340266250106,129.895306487644,131.829453155717,803946.01178245,0.0,1.0
2024-01-26,130.44,131.33,129.91,130.91,819286,129.379534042824,130.262298419535,128.853842897143,129.845712983334,826001.319533484,0.0,1.0
2024-01-29,131.17,131.32,129.51,130.29,883571,130.103599205744,130.252379718673,128.457094862666,129.230753529895,890813.234818512,0.0,1.0
2024-01-30,130.7,132.48,130.67,130.97,564363,129.637420265234,131.402949018655,129.607664162648,129.905225188506,568988.830147073,0.0,1.0
2024-01-31,128.37,131.09,128.35,130.12,925544,127.326362964408,130.024249598849,127.306525562684,129.062135615243,933130.26865624,0.0,1.0
2024-02-01,130.21,130.29,126.77,128.71,795753,129.151403923,129.230753529895,125.739370826501,127.663598793713,802275.430097339,0.0,1.0
2024-02-02,130.89,131.73,128.15,129.93,566033,129.82587558161,130.659046454011,127.108151545446,128.873680298867,570672.518387349,0.0,1.0
2024-02-05,128.9,130.135,128.0,129.7,617033,127.852054110089,129.077013666536,126.959371032517,128.645550179042,622090.542491517,0.0,1.0
2024-02-06,129.49,129.645,127.78,128.97,803220,128.437257460942,128.590997324302,126.741159613555,127.921485016123,809803.633744121,0.0,1.0
2024-02-07,129.49,130.735,128.24,129.43,605333,128.437257460942,129.672135718251,127.197419853203,128.377745255771,610294.64284409,0.0,1.0
2024-02-08,131.0,131.59,129.575,130.08,499979,129.934981291091,130.520184641944,128.521566418269,129.022460811795,504077.103403491,0.0,1.0
2024-02-09,130.48,130.71,128.91,130.3,652879,129.419208846272,129.647338966096,127.861972810951,129.240672230757,658230.356060888,0.0,1.0
2024-02-12,132.76,132.8,130.775,131.03,647175,131.680672642789,131.720347446236,129.711810521698,129.964737393677,652479.602933628,0.0,1.0
2024-02-13,126.51,128.97,125.445,128.97,892963,125.481484604091,127.921485016123,124.425142962297,127.921485016123,900282.216826091,0.0,1.0
2024-02-14,129.07,129.91,125.785,127.06,1138451,128.020672024742,128.853842897143,124.762378791603,126.027013151497,1147782.37175322,0.0,1.0
2024-02-15,134.33,134.9395,128.9,130.32,1369230,133.237908678109,133.842453495643,127.852054110089,129.260509632481,1380452.96361079,0.0,1.0
2024-02-16,132.83,133.98,132.275,133.63,709937,131.750103548822,132.890754147942,131.199615650986,132.543599617775,715756.034871391,0.0,1.0
2024-02-20,132.28,133.375,132.05,132.9,745525,131.204575001417,132.290672745796,130.976444881593,131.819534454855,751635.733730588,0.0,1.0
2024-02-21,133.55,133.8275,131.28,131.54,698254,132.46425001088,132.739493959798,130.212704915225,130.470591137635,703977.274565332,0.0,1.0
2024-02-22,135.54,136.76,134.56,134.68,856712,134.438071482401,135.648152987555,133.466038797933,133.585063208276,863734.083653534,0.0,1.0
2024-02-23,150.17,150.66,136.835,137.53,2250915,148.949130843383,149.435147185617,135.722543244019,136.411892953922,2269364.739734,0.0,1.0
2024-02-26,151.11,152.06,149.4608,150.82,1570534,149.881488724403,150.823765306285,148.245696578256,149.593846399408,1583406.9621258,0.0,1.0
2024-02-27,151.47,151.9,149.22,151.65,1140562,150.387342468361,150.814268970384,148.153424725218,150.566055887812,1148773.05034063,0.15,1.0
2024-02-28,152.24,152.79,150.04,150.77,533333,151.151838762681,151.697907544338,148.967563636053,149.692345837161,537172.531837216,0.0,1.0
2024-02-29,153.59,153.83,150.41,151.96,1329748,152.492189408566,152.730473967835,149.334918998258,150.873840110201,1339321.02432341,0.0,1.0
2024-03-01,157.85,158.31,153.71,154.52,917986,156.721740335583,157.178452407515,152.611331688201,153.415542075732,924594.697517535,0.0,1.0
2024-03-04,157.52,158.32,156.07,157.19,732765,156.394099066589,157.188380930817,154.954463187675,156.066457797595,738040.268072101,0.0,1.0
2024-03-05,157.83,158.8,156.825,156.9,749831,156.701883288977,157.664950049355,155.70406669704,155.778530621812,755229.128368267,0.0,1.0
2024-03-06,157.34,159.81,157.33,158.57,966419,156.215385647138,158.667730902943,156.205457123835,157.436594013389,973376.372820713,0.0,1.0
2024-03-07,156.65,158.509,155.76,157.53,756104,155.53031753924,157.376030021241,154.646678965286,156.404027589892,761547.28849002,0.0,1.0
2024-03-08,156.7,158.64,156.02,156.98,540050,155.579960155755,157.506093676509,154.904820571161,155.857958808235,543937.88837122,0.0,1.0
2024-03-11,154.17,155.73,152.85,154.1,697303,153.068043760132,154.616893395378,151.757478684155,152.998544097012,702322.97264127,0.0,1.0
2024-03-12,156.51,156.95,153.95,154.58,501815,155.391318213,155.828173238326,152.849616247469,153.475113215549,505427.629762069,0.0,1.0
2024-03-13,157.02,158.35,156.565,156.98,789498,155.897672901446,157.218166500726,155.445925091166,155.857958808235,795181.696126846,0.0,1.0
2024-03-14,156.13,157.25,154.48,157.09,457492,155.014034327492,156.126028937412,153.375827982521,155.967172564566,460785.542869599,0.0,1.0
2024-03-15,153.6,156.06,153.055,153.73,936286,152.502117931869,154.944534664372,151.961013411864,152.631188734806,943026.44153604,0.0,1.0
2024-03-18,156.12,157.095,153.83,154.8,494080,155.004105804189,155.972136826218,152.730473967835,153.693540728212,497636.944517088,0.0,1.0
2024-03-19,157.11,157.53,155.58,155.58,394596,155.987029611172,156.404027589892,154.467965545835,154.467965545835,397436.746597038,0.0,1.0
2024-03-20,158.3,158.68,156.725,156.73,487480,157.168523884212,157.54580776972,155.604781464012,155.609745725663,490989.430280905,0.0,1.0
2024-03-21,159.44,159.935,158.08,159.7,374432,158.300375540737,158.791837444229,156.950096371549,158.558517146612,377127.583406376,0.0,1.0
2024-03-22,159.15,159.9064,158.23,158.47,376652,158.012448364954,158.763441867582,157.099024221092,157.33730878036,379363.565467638,0.0,1.0
2024-03-25,157.85,160.12,157.8,159.69,755923,156.721740335583,158.975515125331,156.672097719069,158.548588623309,761364.985448087,0.0,1.0
2024-03-26,159.32,160.515,158.185,159.0,616208,158.181233261103,159.367691795794,157.054345866229,157.863520515412,620644.159462001,0.0,1.0
2024-03-27,160.84,161.06,159.32,160.5,384588,159.690368803137,159.9087963158,158.181233261103,159.35279901084,387356.697737083,0.0,1.0
2024-03-28,159.62,161.4983,159.44,161.36,431687,158.479088960189,160.343963492164,158.300375540737,160.206652014886,434794.769405253,0.0,1.0
2024-04-01,158.11,159.98,157.56,159.67,399174,156.979881941457,158.836515799092,156.4338131598,158.528731576703,402047.704199046,0.0,1.0
2024-04-02,155.47,157.05,154.88,156.71,349151,154.358751789503,155.927458471355,153.772968914635,155.589888679058,351664.58228442,0.0,1.0
2024-04-03,157.48,157.72,154.87,154.87,364460,156.354384973377,156.592669532646,153.763040391332,153.763040391332,367083.793714982,0.0,1.0
2024-04-04,155.8,159.63,155.03,159.33,309654,154.686393058498,158.489017483492,153.921896764178,158.191161784406,311883.238377376,0.0,1.0
2024-04-05,157.17,157.94,155.12,155.89,326355,156.046600750989,156.811097045309,154.011253473903,154.775749768223,328704.470992297,0.0,1.0
2024-04-08,157.29,158.13,156.63,157.29,609197,156.165743030623,156.999738988063,155.510460492635,156.165743030623,613582.686384749,0.0,1.0
2024-04-09,157.37,157.83,154.72,157.26,540454,156.245171217046,156.701883288977,153.614112541789,156.135957460715,544344.796818406,0.0,1.0
2024-04-10,155.89,156.985,155.165,155.62,393574,154.775749768223,155.862923069886,154.055931828766,154.507679639046,396407.389089558,0.0,1.0
2024-04-11,156.98,157.2699,154.3,155.04,374366,155.857958808235,156.145786698784,153.197114563069,153.931825287481,377061.108264013,0.0,1.0
2024-04-12,152.75,156.19,152.54,155.05,564245,151.658193451127,155.073605467309,151.449694461767,153.941753810783,568307.071241587,0.0,1.0
2024-04-15,152.0,155.72,150.96,155.03,513815,150.913554203412,154.606964872075,149.880987779915,153.921896764178,517514.0192824,0.0,1.0
2024-04-16,149.75,151.07,148.87,150.75,492508,148.67963646027,149.990201536247,147.805926409618,149.672488790555,496053.627489923,0.0,1.0
2024-04-17,148.84,150.24,148.06,149.7,679626,147.77614083971,149.16613410211,147.001716022087,148.629993843755,684518.713678695,0.0,1.0
2024-04-18,147.8,149.82,147.53,149.51,428054,146.743574416213,148.74913612339,146.475504287036,148.441351901001,431135.614977974,0.0,1.0
2024-04-19,146.37,149.28,145.19,147.36,493831,145.323795583904,148.212995865036,144.152229834167,146.306719390887,497386.151934542,0.0,1.0
2024-04-22,146.58,148.63,145.895,147.83,541618,145.532294573264,147.56764185035,144.852190727019,146.773359986121,545517.176601879,0.0,1.0
2024-04-23,149.81,150.2,146.47,146.47,655411,148.739207600087,149.126420008898,145.423080816933,145.423080816933,660129.386825795,0.0,1.0
2024-04-24,151.83,156.01,150.92,152.1,718986,150.744769307264,154.894892047858,149.841273686704,151.012839436441,724162.07130538,0.0,1.0
2024-04-25,151.26,152.29,149.75,150.34,360088,150.178843479001,151.201481379195,148.67963646027,149.265419335138,362680.319133074,0.0,1.0
2024-04-26,151.32,152.58,151.12,151.36,375464,150.238414618818,151.489408554978,150.039844152761,150.27812871203,378167.012905125,0.0,1.0
2024-04-29,152.21,153.825,151.22,151.74,449028,151.122053192772,152.725509706184,150.13912938579,150.655412597538,452260.60946126,0.0,1.0
2024-04-30,148.79,151.22,148.65,150.99,510260,147.726498223196,150.13912938579,147.587498896956,149.910773349824,513933.426386999,0.0,1.0
2024-05-01,149.01,151.345,147.53,148.44,464175,147.944925735858,150.263235927075,146.475504287036,147.378999907596,467516.654633298,0.0,1.0
2024-05-02,151.68,151.7,149.15,150.35,474514,150.595841457721,150.615698504327,148.083925062098,149.275347858441,477930.086404188,0.0,1.0
2024-05-03,150.5,153.99,150.42,153.14,383745,149.424275707984,152.889330340681,149.344847521561,152.045405859938,386507.628873279,0.0,1.0
2024-05-06,151.36,152.28,150.27,151.64,454560,150.27812871203,151.191552855892,149.195919672018,150.55612736451,457832.43503013,0.0,1.0
2024-05-07,150.4,151.95,150.38,151.01,540425,149.324990474955,150.863911586898,149.30513342835,149.93063039643,544315.588043733,0.0,1.0
2024-05-08,147.82,149.68,147.42,149.23,949354,146.763431462819,148.61013679715,146.366290530704,148.163353248521,956188.519723675,0.0,1.0
2024-05-09,152.27,152.5,139.68,142.0,1476110,151.181624332589,151.409980368555,138.681613494294,140.985030900556,1486736.70290463,0.0,1.0
2024-05-10,152.2,153.3525,150.03,152.87,594400,151.112124669469,152.256386980124,148.95763511275,151.777335730761,598679.160907055,0.0,1.0
2024-05-13,149.23,153.51,149.09,153.14,485912,148.163353248521,152.412761222144,148.024353922281,152.045405859938,489410.14205025,0.0,1.0
2024-05-14,150.47,150.74,149.3,150.0,389172,149.394490138075,149.662560267253,148.232852911641,148.927849542841,391973.69853385,0.0,1.0
2024-05-15,149.21,151.85,148.62,151.85,712485,148.143496201916,150.76462635387,147.557713327047,150.76462635387,717614.26978274,0.0,1.0
2024-05-16,149.17,149.85,148.57,149.52,481361,148.103782108704,148.778921693298,147.508070710533,148.451280424304,484826.378824664,0.0,1.0
2024-05-17,149.05,149.68,148.5601,149.32,382235,147.98463982907,148.61013679715,147.498241472463,148.252709958247,384986.75819197,0.0,1.0
2024-05-20,150.67,151.35,148.7,148.7,407149,149.593060604132,150.268200188727,147.63714151347,147.63714151347,410080.117234432,0.0,1.0
2024-05-21,150.3,150.455,148.54,150.42,280332,149.225705241927,149.379597353121,147.478285140624,149.344847521561,282350.145584448,0.0,1.0
2024-05-22,150.01,152.0,149.265,149.7,411895,148.937778066144,150.913554203412,148.198103080081,148.629993843755,414860.284289722,0.0,1.0
2024-05-23,146.82,150.53,146.74,150.47,376150,145.770579132533,149.454061277893,145.69115094611,149.394490138075,378857.951506036,0.0,1.0
2024-05-24,148.07,148.93,147.35,147.6,421256,147.01164454539,147.865497549436,146.296790867584,146.545003950156,424288.675314706,0.0,1.0
2024-05-28,147.93,148.8499,147.2,147.77,402715,146.87264521915,147.78597007778,146.147863018041,146.713788846304,405614.196306669,0.0,1.0
2024-05-29,144.67,147.38,143.49,146.49,452520,143.784874471962,146.478294046297,142.6120939931,145.593739278342,455305.668558106,0.15,1.0
2024-05-30,145.78,145.97,142.57,142.57,449814,144.888083227501,145.076920762233,141.697722772293,141.697722772293,452583.01068858,0.0,1.0
2024-05-31,147.47,147.52,145.73,146.48,597322,146.567743404854,146.617437492941,144.838389139414,145.583800460724,600999.055410733,0.0,1.0
2024-06-03,144.37,148.5,142.135,148.0,586050,143.486709943438,147.591441619453,141.265384205933,147.09450073858,589657.666088742,0.0,1.0
2024-06-04,143.84,145.81,142.21,142.21,504331,142.959952609712,144.917899680353,141.339925338064,141.339925338064,507435.611972019,0.0,1.0
2024-06-05,144.99,145.03,142.76,144.8,424294,144.102916635721,144.142671906191,141.886560307025,143.914079100989,426905.912081661,0.0,1.0
2024-06-06,145.68,146.115,144.605,145.02,402930,144.788695051326,145.221033617686,143.720272157448,144.132733088573,405410.397401482,0.0,1.0
2024-06-07,145.15,145.82,144.31,145.05,296828,144.2619377176,144.927838497971,143.427077037733,144.162549541426,298655.243937872,0.0,1.0
2024-06-10,146.06,146.77,143.93,143.93,606555,145.16637012079,145.872026171631,143.049401968269,143.049401968269,610288.892849516,0.0,1.0
2024-06-11,145.88,146.39,143.94,145.37,595500,144.987471403676,145.494351102167,143.059340785886,144.480591705185,599165.839358155,0.0,1.0
2024-06-12,149.74,150.45,146.99,147.29,465855,148.82385500402,149.52951105486,146.090680159215,146.388844687739,468722.757504943,0.0,1.0
2024-06-13,148.65,150.06,148.49,149.32,623823,147.740523883715,149.141897167779,147.581502801836,148.406424664086,627663.192957051,0.0,1.0
2024-06-14,147.47,147.51,145.58,147.0,807111,146.567743404854,146.607498675324,144.689306875152,146.100618976833,812079.495835768,0.0,1.0
2024-06-17,149.97,150.37,147.195,147.42,686495,149.052447809222,149.450000513921,146.294425920373,146.518049316766,690720.995617424,0.0,1.0
2024-06-18,150.62,151.4,149.365,150.01,391372,149.698470954357,150.47369872852,148.451149343365,149.092203079692,393781.247491655,0.0,1.0
2024-06-20,150.01,151.1,149.715,149.99,407497,149.092203079692,150.175534199996,148.799007959976,149.072325444457,410005.511403744,0.0,1.0
2024-06-21,148.46,150.05,147.75,148.9,779664,147.551686348983,149.131958350161,146.846030298143,147.988994324152,784463.534806614,0.0,1.0
2024-06-24,150.27,150.91,148.08,148.82,365029,149.350612337746,149.986696665264,147.17401127952,147.909483783212,367276.08257778,0.0,1.0
2024-06-25,149.98,151.11,149.45,150.53,370810,149.062386626839,150.185473017613,148.535629293113,149.6090215958,373092.669844497,0.0,1.0
2024-06-26,148.86,150.02,148.3,149.53,366734,147.949239053682,149.102141897309,147.392665267104,148.615139834053,368991.578389881,0.0,1.0
2024-06-27,148.99,149.085,148.06,149.01,379025,148.078443682709,148.172862450075,147.154133644285,148.098321317944,381358.240575526,0.0,1.0
2024-06-28,151.92,151.96,149.17,149.17,641771,150.990517244629,151.030272515099,148.257342399824,148.257342399824,645721.679077619,0.0,1.0
2024-07-01,148.85,153.09,147.511,152.67,530083,147.939300236065,152.153358905873,146.608492557085,151.735928565939,533346.138748092,0.0,1.0
2024-07-02,148.67,149.97,148.285,149.13,440991,147.76040151895,149.052447809222,147.377757040678,148.217587129354,443705.697169426,0.0,1.0
2024-07-03,149.44,150.32,148.085,148.79,333490,148.525690475496,149.400306425833,147.178980688328,147.87966733036,335542.931599582,0.0,1.0
2024-07-05,148.87,149.47,147.65,149.42,291957,147.9591778713,148.555506928348,146.746642121968,148.505812840261,293754.258541543,0.0,1.0
2024-07-08,148.67,150.4125,147.93,149.71,313178,147.76040151895,149.492240488795,147.024929015257,148.794038551167,315105.892927807,0.0,1.0
2024-07-09,148.63,151.17,148.57,148.58,490757,147.72064624848,150.245105923318,147.661013342776,147.670952160393,493778.051764721,0.0,1.0
2024-07-10,152.31,152.35,148.29,149.2,391439,151.37813113171,151.41788640218,147.382726449486,148.287158852676,393848.659937057,0.0,1.0
2024-07-11,152.71,153.88,151.19,153.49,460098,151.775683836409,152.938525497653,150.264983558553,152.550911610572,462930.317979863,0.0,1.0
2024-07-12,154.92,156.66,153.01,153.4,382408,153.97216252987,155.70151679531,152.073848364933,152.461462252014,384762.065990384,0.0,1.0
2024-07-15,157.17,157.5,155.1,156.64,363096,156.208396493801,156.536377475178,154.151061246985,155.681639160075,365331.183220133,0.0,1.0
2024-07-16,162.22,162.24,157.2,157.52,410294,161.227499390624,161.247377025859,156.238212946654,156.556255110413,412819.729460312,0.0,1.0
2024-07-17,157.15,162.21,157.13,160.62,400224,156.188518858566,161.217560573007,156.168641223331,159.637288571829,402687.739531955,0.0,1.0
2024-07-18,152.94,159.01,152.51,156.48,416354,152.004276641611,158.037138935416,151.576907484059,155.522618078196,418917.034223552,0.0,1.0
2024-07-19,154.61,154.73,152.0,153.44,444559,153.664059183729,153.783324995138,151.070027785568,152.501217522484,447295.661426065,0.0,1.0
2024-07-22,153.97,154.7,151.8,152.68,286304,153.02797485621,153.753508542286,150.871251433219,151.745867383556,288066.459230223,0.0,1.0
2024-07-23,155.07,155.99,154.01,154.8,240798,154.121244794132,155.03561601494,153.06773012668,153.85289671846,242280.328775425,0.0,1.0
2024-07-24,150.31,154.645,150.27,153.79,417710,149.390367608216,153.69884504539,149.350612337746,152.849076139096,420281.38162602,0.0,1.0
2024-07-25,150.26,151.56,147.95,149.79,663503,149.340673520128,150.6327198104,147.044806650492,148.873549092107,667587.459129564,0.0,1.0
2024-07-26,149.85,151.55,148.62,151.3,476218,148.933181997812,150.622780992782,147.710707430863,150.374310552345,479149.551112447,0.0,1.0
2024-07-29,150.74,151.58,149.42,150.64,582903,149.817736765767,150.652597445635,148.505812840261,149.718348589592,586491.293466645,0.0,1.0
2024-07-30,151.4,153.08,150.49,150.74,410844,150.47369872852,152.143420088255,149.56926632533,149.817736765767,413373.11520615,0.0,1.0
2024-07-31,147.33,150.17,145.34,149.49,810689,146.428599958209,149.251224161571,144.450775252332,148.575384563583,815679.521651427,0.0,1.0
2024-08-01,141.16,146.885,139.65,146.35,1106866,140.296349488229,145.986322574232,138.795588027991,145.454595831697,1113679.75809741,0.0,1.0
2024-08-02,136.57,137.51,134.49,136.66,1272840,135.73443220181,136.668681057852,133.667158137376,135.823881560367,1280675.47769712,0.0,1.0
2024-08-05,133.94,134.77,130.76,130.76,1091261,133.120523168415,133.945445030665,129.959979166059,129.959979166059,1097978.6952541,0.0,1.0
2024-08-06,132.02,137.5,131.25,136.17,1080587,131.21227018586,136.658742240235,130.446981229315,135.336879497111,1087238.98716123,0.0,1.0
2024-08-07,130.36,134.02,128.91,132.09,1645403,129.56242646136,133.200033709354,128.121297906826,131.281841909182,1655531.93883699,0.0,1.0
2024-08-08,133.35,134.4,130.29,130.85,780973,132.534132928984,133.577708778818,129.492854738038,130.049428524616,785780.592881707,0.0,1.0
2024-08-09,135.14,135.56,132.705,133.7,569858,134.313181282511,134.730611622445,131.893079192657,132.881991545595,573365.989731252,0.0,1.0
2024-08-12,133.6,135.58,133.36,135.44,507124,132.782603369421,134.75048925768,132.544071746601,134.611345811035,510245.805404978,0.0,1.0
2024-08-13,135.46,136.48,133.565,134.38,712137,134.63122344627,135.644982843252,132.747817507759,133.557831143583,716520.845244333,0.0,1.0
2024-08-14,138.79,138.99,135.45,135.45,759136,137.940849712888,138.139626065238,134.621284628653,134.621284628653,763809.166460108,0.0,1.0
2024-08-15,142.36,143.44,140.81,141.08,791602,141.489007602326,142.562399905013,139.948490871618,140.216838947289,796475.023959016,0.0,1.0
2024-08-16,143.1,143.82,141.01,142.21,480275,142.224480106019,142.940074974477,140.147267223967,141.339925338064,483231.525604933,0.0,1.0
2024-08-19,146.67,146.85,143.405,143.42,649792,145.772637995456,145.951536712571,142.527614043352,142.542522269778,653792.055563753,0.0,1.0
2024-08-20,143.05,146.62,142.98,146.62,534818,142.174786017931,145.722943907369,142.105214294609,145.722943907369,538110.286941815,0.0,1.0
2024-08-21,145.28,146.03,143.945,144.49,485279,144.391142346628,145.136553667938,143.064310194695,143.605975754847,488266.329736164,0.0,1.0
2024-08-22,145.11,147.33,144.78,145.41,404264,144.22218244713,146.428599958209,143.894201465754,144.520346975655,406752.609374116,0.0,1.0
2024-08-23,148.76,149.3,145.7,145.7,492311,147.849850877508,148.386547028851,144.808572686561,144.808572686561,495341.618035688,0.0,1.0
2024-08-26,147.08,150.61,146.415,149.61,583121,146.180129517772,149.68853213674,145.519198146211,148.694650374993,586710.635453179,0.0,1.0
2024-08-27,148.51,148.91,145.11,146.7,464547,147.750462701333,148.148416947381,144.367851609928,145.949719737967,466935.0857429,0.15,1.0
2024-08-28,146.8,148.78,146.375,147.85,700683,146.049208299479,148.019081817415,145.626381913054,147.093838195354,704284.984476475,0.0,1.0
2024-08-29,149.12,150.925,147.39,148.56,623710,148.357342926556,150.153111461845,146.6361908124,147.800206982089,626916.291201328,0.0,1.0
2024-08-30,151.92,152.345,148.868,150.05,542315,151.143022648889,151.565849035315,148.106631751546,149.282586548616,545102.865855684,0.0,1.0
2024-09-03,149.13,151.91,148.565,151.11,484290,148.367291782707,151.133073792738,147.805181410164,150.337165300642,486779.578114655,0.0,1.0
2024-09-04,147.6,149.06,147.29,147.56,461024,146.845116791575,148.297649789648,146.536702250888,146.80532136697,463393.975140371,0.0,1.0
2024-09-05,147.28,148.87,146.32,148.87,449265,146.526753394736,148.108621522776,145.571663204222,148.108621522776,451574.525928021,0.0,1.0
2024-09-06,144.5,149.39,144.45,148.93,616799,143.760971384705,148.625962042638,143.711227103949,148.168314659683,619969.763987574,0.0,1.0
2024-09-09,145.8,147.11,144.64,145.34,801487,145.05432268436,146.357622840166,143.900255370822,144.596675301405,805607.185207999,0.0,1.0
2024-09-10,143.18,145.99,140.52,145.36,863369,142.447722372748,145.243350951233,139.801326636532,144.616573013708,867807.300537432,0.0,1.0
2024-09-11,145.23,145.25,141.14,143.0,388944,144.487237883742,144.507135596045,140.418155717905,142.268642962027,390943.435194258,0.0,1.0
2024-09-12,145.29,146.475,144.31,146.03,468866,144.546931020649,145.725870474566,143.571943117833,145.283146375838,471276.288323746,0.0,1.0
2024-09-13,145.68,146.6,144.83,146.43,513016,144.934936410546,145.850231176455,144.089283637695,145.681100621885,515653.249181416,0.0,1.0
2024-09-16,144.85,148.07,144.46,146.59,354172,144.109181349997,147.31271303068,143.721175960101,145.840282320304,355992.68359872,0.0,1.0
2024-09-17,148.38,148.4,145.43,146.31,428219,147.621127571367,147.64102528367,144.686215006766,145.561714348071,430420.335255075,0.0,1.0
2024-09-18,148.27,150.48,147.62,148.04,351705,147.511690153704,149.710387363117,146.865014503877,147.282866462227,353513.001550342,0.0,1.0
2024-09-19,154.08,154.44,150.2265,151.52,480153,153.291975577546,153.650134398989,149.458183859685,150.745068402841,482621.311136894,0.0,1.0
2024-09-20,154.89,155.33,151.94,153.14,789772,154.097832925793,154.535582596445,151.162920361191,152.356783099334,793831.962185399,0.0,1.0
2024-09-23,151.59,154.94,151.05,154.94,543677,150.8147103959,154.147577206549,150.277472163735,154.147577206549,546471.867456774,0.0,1.0
2024-09-24,155.75,156.16,152.53,154.18,510311,154.953434554795,155.361337656994,151.749902874112,153.391464139058,512934.343652085,0.0,1.0
2024-09-25,153.47,156.93,153.36,156.0,469804,152.685095352323,156.127399580635,152.57565793466,155.202155958575,472219.110278095,0.0,1.0
2024-09-26,157.77,158.15,154.84,155.02,404026,156.963103497335,157.341160031081,154.048088645037,154.227168055758,406102.966873882,0.0,1.0
2024-09-27,158.35,160.36,157.0,158.07,330729,157.540137154105,159.539857240494,156.197041573694,157.261569181871,332429.170724734,0.0,1.0
2024-09-30,152.2,158.89,150.62,157.77,716994,151.421590621122,158.077375386269,149.849671349234,156.963103497335,720679.834047244,0.0,1.0
2024-10-01,149.5,152.85,146.41,152.46,813188,148.735399460301,152.06826627095,145.661202909583,151.680260881053,817368.336261125,0.0,1.0
2024-10-02,150.61,151.21,148.33,148.33,286405,149.839722493083,150.436653862154,147.571383290611,147.571383290611,287877.31538939,0.0,1.0
2024-10-03,150.0,150.18,147.98,149.16,474119,149.23284226786,149.411921678582,147.22317332532,148.39713835116,476556.292296233,0.0,1.0
2024-10-04,153.69,153.775,151.72,151.8,281046,152.90397018765,152.988535464935,150.944045525865,151.023636375075,282490.766505216,0.0,1.0
2024-10-07,152.42,153.31,151.26,153.31,331039,151.640465456448,152.525913653904,150.48639814291,152.525913653904,332740.764334382,0.0,1.0
2024-10-08,152.44,153.37,151.49,152.45,262944,151.660363168751,152.585606790812,150.715221834388,151.670312024902,264295.709983233,0.0,1.0
2024-10-09,154.03,155.41,152.16,152.16,446213,153.24223129679,154.615173445654,151.381795196517,151.381795196517,448506.83658402,0.0,1.0
2024-10-10,154.23,154.84,152.96,153.34,309727,153.441208419814,154.048088645037,152.177703688613,152.555760222358,311319.206241545,0.0,1.0
2024-10-11,155.09,156.35,154.05,154.05,363829,154.296810048816,155.550365923866,153.262129009093,153.262129009093,365699.327109537,0.0,1.0
2024-10-14,152.32,155.575,151.95,154.33,533688,151.540976894937,154.779329572149,151.172869217342,153.540696981326,536431.517241433,0.0,1.0
2024-10-15,151.58,153.02,150.99,151.9,421452,150.804761539748,152.23739682552,150.217779026828,151.123124936587,423618.548298702,0.0,1.0
2024-10-16,153.52,153.81,152.135,153.0,331697,152.734839633079,153.023356461464,151.356923056139,152.217499113218,333402.146899373,0.0,1.0
2024-10-17,152.61,155.0,152.22,154.12,393840,151.829493723321,154.207270343456,151.441488333425,153.331771002151,395864.603945314,0.0,1.0
2024-10-18,153.93,154.35,152.22,153.8,262410,153.142742735278,153.560594693628,151.441488333425,153.013407605313,263758.964862101,0.0,1.0
2024-10-21,152.18,154.615,151.01,153.83,301484,151.40169290882,153.824239381635,150.237676739131,153.043254173766,303033.831646986,0.0,1.0
2024-10-22,154.28,154.4,151.68,151.99,300459,153.49095270057,153.610338974384,150.90425010126,151.212664641947,302003.562453801,0.0,1.0
2024-10-23,148.11,153.48,147.74,153.0,522283,147.352508455285,152.695044208475,146.984400777691,152.217499113218,524967.887828485,0.0,1.0
2024-10-24,152.53,153.105,148.045,149.21,468763,151.749902874112,152.321962102805,147.287840890303,148.446882631916,471172.758834086,0.0,1.0
2024-10-25,154.56,154.82,152.84,153.91,626902,153.769520672803,154.028190932734,152.058317414798,153.122845022976,630124.70024001,0.0,1.0
2024-10-28,156.58,157.59,154.885,156.31,513720,155.779189615344,156.784024086614,154.092858497717,155.510570499262,516360.868217516,0.0,1.0
2024-10-29,156.55,156.86,155.25,156.01,557798,155.74934304689,156.057757587577,154.455991747235,155.212104814726,560665.458946497,0.0,1.0
2024-10-30,157.11,158.85,156.14,156.84,867365,156.306478991357,158.037579961664,155.341439944691,156.037859875275,871823.842679837,0.0,1.0
2024-10-31,145.45,153.87,145.32,150.97,1158954,144.706112719069,153.083049598371,144.576777589103,150.197881314526,1164911.80733505,0.0,1.0
2024-11-01,145.04,146.67,143.71,145.42,645290,144.29820961687,145.919873169514,142.975011748761,144.676266150615,648607.226995407,0.0,1.0
2024-11-04,143.07,143.69,141.54,143.16,655262,142.338284955085,142.955114036459,140.816109963953,142.427824660446,658630.489819253,0.0,1.0
2024-11-05,143.1,144.67,142.36,142.94,815211,142.368131523539,143.930101939276,141.631916168351,142.20894982512,819401.735849235,0.0,1.0
2024-11-06,153.11,155.945,150.84,151.29,819672,152.326936530881,155.147437249743,150.06854618456,150.516244711364,823885.66840611,0.0,1.0
2024-11-07,153.89,155.85,152.09,153.12,486556,153.102947310673,155.052923116307,151.312153203459,152.336885387032,489057.226887103,0.0,1.0
2024-11-08,155.17,156.17,154.0,154.0,448469,154.376400898026,155.371286513145,153.212384728337,153.212384728337,450774.433949702,0.0,1.0
2024-11-11,157.42,157.58,155.38,156.24,500351,156.614893532044,156.774075230463,154.585326877201,155.440928506203,502923.142516355,0.0,1.0
2024-11-12,157.48,157.54,155.31,156.43,646287,156.674586668951,156.734279805858,154.515684884143,155.629956773076,649609.352249657,0.0,1.0
2024-11-13,159.53,160.17,157.275,158.0,440266,158.714102179945,159.350828973621,156.470635117852,157.191927188813,442529.264982195,0.0,1.0
2024-11-14,157.77,161.84,157.49,160.77,467690,156.963103497335,161.01228795087,156.684535525102,159.947760342693,470094.242888443,0.0,1.0
2024-11-15,152.94,157.97,152.74,157.43,499817,152.15780597631,157.162080620359,151.958828853287,156.624842388195,502386.397395225,0.0,1.0
2024-11-18,152.72,153.29,150.42,152.47,525110,151.938931140984,152.506015941602,149.65069422621,151.690209737204,527809.420520323,0.0,1.0
2024-11-19,153.18,153.295,149.05,151.77,526102,152.396578523939,152.510990369678,148.287700933497,150.993789806621,528806.52007119,0.0,1.0
2024-11-20,154.83,154.85,152.26,153.0,527323,154.038139788885,154.058037501188,151.481283758029,152.217499113218,530033.796836927,0.0,1.0
2024-11-21,156.0,156.78,153.71,155.0,384520,155.202155958575,155.978166738368,152.923867899952,154.207270343456,386496.692842402,0.0,1.0
2024-11-22,156.23,157.695,155.64,155.64,402458,155.58021249232,157.03911930472,154.99266640405,154.99266640405,404138.883298567,0.15,1.0
2024-11-25,160.31,161.53,157.88,158.34,757254,159.643243068833,160.858168878477,157.223349857822,157.681436638507,760416.70418621,0.0,1.0
2024-11-26,156.45,159.59,156.14,159.59,477748,155.799297474387,158.926237672978,155.490586817838,158.926237672978,479743.335250197,0.0,1.0
2024-11-27,156.11,156.91,154.6503,156.05,310751,155.460711593011,156.257384255072,154.007082736997,155.400961143356,312048.865034147,0.0,1.0
2024-11-29,157.94,158.36,156.29,156.29,185163,157.283100307476,157.701353455059,155.639962941975,155.639962941975,185936.341303224,0.0,1.0
2024-12-02,156.21,158.625,155.1434,157.87,419662,155.560295675768,157.965251274366,154.498131849075,157.213391449546,421414.736551004,0.0,1.0
2024-12-03,158.04,158.64,156.515,156.73,363919,157.382684390234,157.98018888678,155.864027128179,156.078132906108,365438.923492964,0.0,1.0
2024-12-04,161.81,162.265,156.95,158.05,528755,161.137004310198,161.590111886746,156.297217888175,157.39264279851,530963.368198755,0.0,1.0
2024-12-05,164.62,165.57,162.23,162.73,601231,163.935317035689,164.881365821887,161.555257457781,162.053177871569,603742.067357292,0.0,1.0
2024-12-06,163.4,168.2,163.08,166.56,2330247,162.720391226045,167.500427198414,162.401722161221,165.867248241188,2339979.37769864,0.0,1.0
2024-12-09,158.53,164.16,157.38,163.81,698292,157.870646395747,163.477230255004,156.725429444033,163.128685965352,701208.446835005,0.0,1.0
2024-12-10,159.22,161.11,156.56,158.8,466968,158.557776566775,160.439915730895,155.90883996542,158.139523419192,468918.312112481,0.0,1.0
2024-12-11,161.41,163.13,159.94,162.12,475451,160.738667979168,162.4515142026,159.27478196263,161.445714966747,477436.741730036,0.0,1.0
2024-12-12,159.53,162.92,159.475,161.78,534415,158.866487223323,162.242387628809,158.811715977807,161.107129085371,536647.007434327,0.0,1.0
2024-12-13,158.99,160.55,158.005,160.16,415102,158.328733176432,159.882244867452,157.347829961269,159.493866944697,416835.691513156,0.0,1.0
2024-12-16,160.04,163.55,158.69,158.99,508663,159.374366045387,162.869767350182,158.029980928159,158.328733176432,510787.453089017,0.0,1.0
2024-12-17,157.64,160.98,156.77,159.4,363801,156.984348059203,160.31045642331,156.117966539211,158.737027915738,365320.430660845,0.0,1.0
2024-12-18,151.31,159.71,151.06,158.0,524727,150.680675620642,159.045738572287,150.431715413748,157.342850757131,526918.54508199,0.0,1.0
2024-12-19,155.14,155.68,152.7795,153.24,540599,154.494745990261,155.032500037153,152.144063716766,152.602648417865,542856.835178634,0.0,1.0
2024-12-20,159.84,161.5,154.115,154.26,1832996,159.175197879872,160.82829365365,153.474009141995,153.618406061994,1840651.58732275,0.0,1.0
2024-12-23,157.56,158.76,155.35,157.3,556632,156.904680792997,158.099689786089,154.703872564052,156.645762177827,558956.797698762,0.0,1.0
2024-12-24,158.6,158.89,156.995,157.72,156490,157.940355253677,158.229149093674,156.342030725416,157.064015325409,157143.587274679,0.0,1.0
2024-12-26,159.49,160.17,157.55,157.92,302628,158.82665359022,159.503825352972,156.894722384721,157.263183490925,303891.938972213,0.0,1.0
2024-12-27,158.46,159.5099,156.9046,158.29,285008,157.800937537816,158.846470822689,156.252006714603,157.631644597128,286198.348277729,0.0,1.0
2024-12-30,158.16,158.55,154.1952,155.67,399240,157.502185289543,157.890563212298,153.553875576367,155.022541628877,400907.443181947,0.0,1.0
2024-12-31,156.98,158.97,156.41,158.03,264162,156.327093113003,158.30881635988,155.759463841284,157.372725981958,265265.284054276,0.0,1.0
2025-01-02,156.31,158.3,154.96,158.3,300182,155.659879758526,157.641603005404,154.315494641297,157.641603005404,301435.723147088,0.0,1.0
2025-01-03,156.68,157.47,153.99,156.77,278757,156.02834086473,156.815055118515,153.349529038548,156.117966539211,279921.240705014,0.0,1.0
2025-01-06,153.71,159.035,153.5,158.54,486147,153.070693606827,158.373546013673,152.861567033035,157.880604804022,488177.414038106,0.0,1.0
2025-01-07,153.09,156.28,152.41,154.7,450848,152.453272293729,155.630004533699,151.776100530977,154.056576026128,452730.986233079,0.0,1.0
2025-01-08,152.34,153.36,151.83,152.31,469377,151.706391673046,152.722149317175,151.198512850982,151.676516448219,471337.373405503,0.0,1.0
2025-01-10,151.07,152.855,150.0,150.0,453129,150.441673822024,152.219249699248,149.376124136517,149.376124136517,455021.512928545,0.0,1.0
2025-01-13,152.39,153.14,150.0,150.0,554220,151.756183714425,152.503064335108,149.376124136517,149.376124136517,556534.723876112,0.0,1.0
2025-01-14,153.94,154.5,152.12,153.55,410023,153.299736997169,153.857407860612,151.487306690979,152.911359074414,411735.478849293,0.0,1.0
2025-01-15,154.72,157.88,154.41,157.61,390075,154.076492842679,157.223349857822,153.76778218613,156.954472834376,391704.165161802,0.0,1.0
2025-01-16,154.97,156.7,153.91,155.14,336478,154.325453049573,156.048257681281,153.269861772342,154.494745990261,337883.314965873,0.0,1.0
2025-01-17,155.99,157.81,155.79,156.21,360182,155.341210693702,157.153640999891,155.142042528186,155.560295675768,361686.315750325,0.0,1.0
2025-01-21,156.16,157.65,153.49,156.37,377919,155.51050363439,156.994306467479,152.85160862476,155.719630208181,379497.395100385,0.0,1.0
2025-01-22,154.85,156.63,154.14,156.48,514262,154.205952150264,155.978548823351,153.498905162685,155.829172699214,516409.837555441,0.0,1.0
2025-01-23,155.53,156.25,153.07,154.42,525167,154.883123913016,155.600129308872,152.433355477177,153.777740594406,527360.382761081,0.0,1.0
2025-01-24,154.77,156.7484,153.37,155.53,409201,154.126284884058,156.096456377336,152.73210772545,154.883123913016,410910.045730628,0.0,1.0
2025-01-27,155.97,156.4,152.0,153.0,336661,155.32129387715,155.749505433008,151.36780579167,152.363646619247,338067.079273313,0.0,1.0
2025-01-28,158.06,159.91,155.22,155.77,491808,157.402601206786,159.244906737803,154.574413256467,155.122125711635,493862.057450221,0.0,1.0
2025-01-29,157.45,159.53,156.88,158.66,346696,156.795138301964,158.866487223323,156.227509030245,158.000105703332,348143.990886204,0.0,1.0
2025-01-30,159.1,160.72,158.34,159.01,427879,158.438275667465,160.05153780814,157.681436638507,158.348649992983,429666.055208017,0.0,1.0
2025-01-31,158.23,161.255,157.81,160.13,497260,157.571894147474,160.584312650893,157.153640999891,159.463991719869,499336.827964769,0.0,1.0
2025-02-03,156.87,157.6475,153.34,155.0,482581,156.217550621969,156.99181686541,152.702232500623,154.355328274401,484596.520484389,0.0,1.0
2025-02-04,157.76,158.679,156.665,157.85,270312,157.103848958512,158.019026679056,156.013403252316,157.193474632994,271440.969796109,0.0,1.0
2025-02-05,158.56,160.375,158.12,158.12,496790,157.900521620574,159.707972722626,157.46235165644,157.46235165644,498864.864989378,0.0,1.0
2025-02-06,166.34,166.64,158.93,158.93,1021931,165.648163259121,165.946915507394,158.268982726777,158.268982726777,1026199.13916033,0.0,1.0
2025-02-07,164.02,168.0199,163.53,167.04,442513,163.337812539143,167.321076265367,162.84985053363,166.345251838425,444361.174743946,0.0,1.0
2025-02-10,162.39,168.1,161.82,168.0,709646,161.714591990193,167.400843115656,161.146962718474,167.301259032899,712609.867308626,0.0,1.0
2025-02-11,158.88,160.695,154.07,159.37,941593,158.219190685398,160.02664178745,153.429196304754,158.707152690911,945525.604017684,0.0,1.0
2025-02-12,162.11,163.82,158.35,160.38,1200373,161.435756558471,163.138644373628,157.691395046783,159.712951926764,1205386.40991545,0.0,1.0
2025-02-13,147.38,152.71,140.1727,150.92,3700409,146.767021168266,152.07485277925,139.589697571671,150.292297697887,3715863.91873925,0.0,1.0
2025-02-14,142.75,147.55,142.74,147.05,1575509,142.156278136585,146.936314108954,142.146319728309,146.438393695165,1582089.18169559,0.0,1.0
2025-02-18,145.99,147.04,141.52,142.73,1236018,145.382802417934,146.428435286889,140.931393918666,142.136361320033,1241180.28280449,0.0,1.0
2025-02-19,146.89,147.5199,142.15,143.86,804073,146.279059162753,146.906339300043,141.558773640039,143.261661455195,807431.245771058,0.0,1.0
2025-02-20,145.76,146.7,143.72,146.7,831521,145.153759027591,146.089849405513,143.122243739334,146.089849405513,834993.883533954,0.0,1.0
2025-02-21,140.02,146.48,139.53,146.24,1281008,139.4376326773,145.870764423446,138.949670671788,145.631762624828,1286358.18549149,0.0,1.0
2025-02-24,138.01,141.81,137.34,141.48,853492,137.435992613871,141.220187758663,136.768779259395,140.891560285563,857056.646368717,0.0,1.0
2025-02-25,138.57,139.71,135.3315,139.63,929812,137.993663477314,139.128922020752,134.768632957207,139.049254754545,933695.400160036,0.0,1.0
2025-02-26,139.82,142.425,139.45,139.62,598415,139.238464511785,141.832629867623,138.870003405582,139.03929634627,600914.306211113,0.0,1.0
2025-02-27,139.19,141.32,137.1,140.72,504435,138.611084790412,140.73222575315,136.529777460776,140.134721256604,506541.794663573,0.0,1.0
2025-02-28,140.95,141.96,138.81,139.47,875754,140.513140771083,141.52001038569,138.379773468848,139.037727870472,878476.743332485,0.15,1.0
2025-03-03,139.88,143.57,138.455,141.78,631275,139.446457119966,143.125020365409,138.025873752823,141.340568276156,633237.651380652,0.0,1.0
2025-03-04,137.25,139.0,134.07,137.1,902521,136.824608519554,138.569184584467,133.654464584457,136.675073428276,905326.962673511,0.0,1.0
2025-03-05,139.87,140.245,137.575,139.74,583533,139.43648811388,139.810325842076,137.148601217324,139.306891034773,585347.220186302,0.0,1.0
2025-03-06,137.03,139.2,135.56,137.41,611601,136.60529038568,138.768564706171,135.139846491153,136.984112616918,613502.484372196,0.0,1.0
2025-03-07,135.73,137.545,133.43,136.87,1256802,135.309319594602,137.118694199068,133.016448195003,136.445786288316,1260709.43207082,0.0,1.0
2025-03-10,129.71,134.26,128.44,133.53,1311477,129.307977931303,133.843875700076,128.041914158481,133.116138255855,1315554.41815334,0.0,1.0
2025-03-11,127.09,129.7412,124.12,129.44,1355616,126.696098336978,129.339081230289,123.735303529669,129.038814767003,1359830.64752134,0.0,1.0
2025-03-12,124.78,128.83,122.12,127.93,2054068,124.393257931293,128.430705395805,121.741502312626,127.533494848135,2060454.15404722,0.0,1.0
2025-03-13,120.83,125.665,119.3,124.7,2067646,120.455500527634,125.275514969835,118.930242596596,124.313505882612,2074074.36842359,0.0,1.0
2025-03-14,122.21,123.48,120.88,122.65,1376680,121.831223367393,123.097287140215,120.50534555806,122.269859635143,1380960.13607813,0.0,1.0
2025-03-17,126.48,127.07,122.07,122.07,1341284,126.08798896578,126.676160324807,121.6916572822,121.6916572822,1345454.08893817,0.0,1.0
2025-03-18,122.21,126.395,122.01,125.48,1003386,121.831223367393,126.003252414055,121.631843245689,125.091088357258,1006505.55473958,0.0,1.0
2025-03-19,125.7,127.2315,122.95,122.95,829965,125.310406491133,126.837159773083,122.568929817699,122.568929817699,832545.384068977,0.0,1.0
2025-03-20,123.92,126.41,122.53,122.53,742387,123.535923407965,126.018205923183,122.15023156212,122.15023156212,744695.101652258,0.0,1.0
2025-03-21,121.59,122.35,116.125,121.29,1518030,121.21314499011,121.970789452586,115.765083164541,120.914074807554,1522749.59712546,0.0,1.0
2025-03-24,123.69,124.685,122.455,123.31,1041456,123.306636268005,124.298552373484,122.075464016481,122.927814036767,1044693.91541925,0.0,1.0
2025-03-25,125.71,126.17,124.15,124.9,637907,125.320375497218,125.778949777138,123.765210547925,124.512886004316,639890.270451513,0.0,1.0
2025-03-26,125.21,127.42,124.75,125.51,810339,124.821925192957,127.02507553779,124.363350913038,125.120995375514,812858.366293848,0.0,1.0
2025-03-27,124.69,125.7,121.8,123.72,803565,124.303536876526,125.310406491133,121.4224941179,123.336543286261,806063.305741074,0.0,1.0
2025-03-28,121.59,124.08,120.5,123.82,914638,121.21314499011,123.695427505328,120.126523326822,123.436233347113,917481.634760602,0.0,1.0
2025-03-31,122.5,122.985,118.29,119.17,696298,122.120324543865,122.603821338997,117.92337298199,118.800645517489,698462.80968048,0.0,1.0
2025-04-01,121.78,123.15,119.71,122.42,922787,121.402556105729,122.768309939403,119.33897184609,122.040572495183,925655.970226289,0.0,1.0
2025-04-02,124.76,125.07,119.99,119.99,740699,124.373319919123,124.682359107764,119.618104016476,119.618104016476,743001.853613715,0.0,1.0
2025-04-03,115.24,118.6,114.02,118.6,1481290,114.882826126,118.232412170631,113.666607383604,118.232412170631,1485895.37145245,0.0,1.0
2025-04-04,109.76,112.7,107.47,110.27,1116851,109.419810791303,112.350698580355,107.136908397789,109.928230101649,1120323.32055306,0.0,1.0
2025-04-07,106.0,112.45,102.74,105.32,1833875,105.671464503262,112.101473428225,102.421568519483,104.993572089468,1839576.56793901,0.0,1.0
2025-04-08,104.27,110.95,102.74,110.9,1210510,103.94682645052,110.606122515443,102.421568519483,110.556277485017,1214273.50896645,0.0,1.0
2025-04-09,119.16,120.16,102.425,103.27,1670437,118.790676511403,119.787577119925,102.107544827799,102.949925841999,1675630.43469066,0.0,1.0
2025-04-10,111.25,116.79,108.45,115.0,851942,110.905192697999,116.428022069208,108.11387099414,114.643569979955,854590.711167936,0.0,1.0
2025-04-11,112.53,113.245,108.7901,111.25,627755,112.181225476907,112.894009412,108.452916891098,110.905192697999,629706.707603598,0.0,1.0
2025-04-14,109.07,112.2,107.15,111.9,1247516,108.731949371423,111.852248276095,106.817900203062,111.553178093538,1251394.56164079,0.0,1.0
2025-04-15,108.47,111.0,108.015,109.67,673767,108.13380900631,110.655967545869,107.680219229433,109.330089736536,675861.760180253,0.0,1.0
2025-04-16,106.01,108.915,104.52,107.6,1163922,105.681433509348,108.577429777102,104.196051602651,107.266505476897,1167540.66558991,0.0,1.0
2025-04-17,105.91,107.27,104.855,106.62,1018791,105.581743448495,106.937528276085,104.530013306505,106.289542880546,1021958.44930934,0.0,1.0
2025-04-21,104.22,105.52,102.93,104.83,976872,103.896981420094,105.192952211172,102.610979635102,104.505090791292,979909.121982534,0.0,1.0
2025-04-22,107.16,108.13,104.6,105.03,1177227,106.827869209147,107.794862799413,104.275803651333,104.704470912997,1180887.03120176,0.0,1.0
2025-04-23,110.9,116.32,110.0,112.02,1155324,110.556277485017,115.959478783203,109.659066937348,111.672806166561,1158915.93417085,0.0,1.0
2025-04-24,112.85,114.24,110.53,110.9,805400,112.500233671634,113.885925517478,110.187424259864,110.556277485017,807904.010806664,0.0,1.0
2025-04-25,112.78,114.0,111.77,112.3,445447,112.430450629037,113.646669371433,111.423581014431,111.951938336947,446831.907004963,0.0,1.0
2025-04-28,112.78,115.2089,111.48,113.0,1035247,112.430450629037,114.851822517075,111.134479837959,112.649768762912,1038465.61146706,0.0,1.0
2025-04-29,113.35,114.12,111.48,113.02,835537,112.998683975894,113.766297444456,111.134479837959,112.669706775082,838134.707570613,0.0,1.0
2025-04-30,112.68,112.81,108.24,110.1,968075,112.330760568185,112.460357647293,107.90452186635,109.7587569982,971084.771866978,0.0,1.0
2025-05-01,118.68,124.255,117.61,121.12,1562795,118.312164219313,123.86988511182,117.245480568195,120.744601704105,1567653.77274473,0.0,1.0
2025-05-02,122.98,124.05,120.74,121.24,1583526,122.598836835955,123.665520487073,120.365779472867,120.864229777128,1588449.22599533,0.0,1.0
2025-05-05,122.21,123.87,120.64,121.68,1063989,121.831223367393,123.486078377539,120.266089412015,121.302866044877,1067296.97113754,0.0,1.0
2025-05-06,121.56,123.21,120.36,121.44,1112551,121.183237971855,122.828123975915,119.986957241629,121.063609898832,1116009.9517345,0.0,1.0
2025-05-07,123.85,125.93,121.94,122.62,1340305,123.466140365368,125.539693631093,121.562060203093,122.239952616887,1344472.04520019,0.0,1.0
2025-05-08,126.95,128.7,125.18,126.21,1538600,126.556532251785,128.301108316697,124.792018174702,125.818825801479,1543383.54982261,0.0,1.0
2025-05-09,127.11,127.59,125.505,126.95,878764,126.716036349148,127.194548641238,125.116010872471,126.556532251785,881496.101505475,0.0,1.0
2025-05-12,134.91,135.99,132.76,133.2,2154624,134.491861095614,135.568513752818,132.348524787294,132.787161055043,2161322.78542378,0.0,1.0
2025-05-13,136.5,138.83,135.1,135.55,1566779,136.076933063163,138.399711481018,134.681272211234,135.129877485068,1571650.15911058,0.0,1.0
2025-05-14,136.25,139.34,136.18,136.55,1149086,135.827707911033,138.908130791364,135.757924868437,136.126778093589,1152658.54005685,0.0,1.0
2025-05-15,134.19,135.73,133.48,134.13,1086957,133.774092657479,135.309319594602,133.066293225429,133.714278620968,1090336.37928282,0.0,1.0
2025-05-16,135.03,136.025,133.09,133.65,833981,134.611489168637,135.603405274116,132.677501988106,133.235766328878,836573.869923708,0.0,1.0
2025-05-19,133.72,134.84,132.51,132.59,837748,133.305549371474,134.422078053018,132.099299635163,132.179051683845,840352.581630573,0.0,1.0
2025-05-20,132.23,133.6299,131.68,132.65,600513,131.820167464777,133.215728626646,131.271872130091,132.238865720356,602380.011474478,0.0,1.0
2025-05-21,126.8,131.48,126.72,131.48,801106,126.406997160506,131.072492008386,126.327245111825,131.072492008386,803596.660642274,0.0,1.0
2025-05-22,127.54,128.225,126.31,126.74,692458,127.144703610812,127.827580527649,125.918515862331,126.347183123995,694610.871014606,0.0,1.0
2025-05-23,127.35,128.24,124.82,124.82,582015,126.955292495193,127.842534036777,124.433133955634,124.433133955634,583824.500682446,0.0,1.0
2025-05-27,131.85,132.675,128.09,129.34,1289907,131.441345233539,132.263788235569,127.692998945499,128.939124706151,1293917.3564286,0.0,1.0
2025-05-28,131.05,132.22,130.01,131.64,1066873,130.643824746722,131.810198458692,129.60704811386,131.23199610575,1070189.93757306,0.0,1.0
2025-05-29,131.44,132.305,129.94,131.79,866760,131.182151075324,132.045454184576,129.685093660435,131.531464472131,868463.68554045,0.15,1.0
2025-05-30,132.03,133.12,130.57,130.78,1419482,131.770993658513,132.858855379999,130.313857774688,130.523445812773,1422272.10447913,0.0,1.0
2025-06-02,130.51,131.415,127.54,130.97,1054200,130.253975478093,131.157200118409,127.289801796613,130.713073085325,1056272.11373015,0.0,1.0
2025-06-03,132.83,134.0,129.475,130.08,930499,132.569424279787,133.7371290634,129.221005861819,129.824819019158,932327.969601397,0.0,1.0
2025-06-04,130.96,133.06,130.93,132.73,614769,130.703092702559,132.798973083404,130.673151554261,132.469620452128,615977.377239397,0.0,1.0
2025-06-05,129.96,132.64,129.5,131.04,540713,129.705054425967,132.379797007235,129.245956818734,130.782935764687,541775.814296499,0.0,1.0
2025-06-06,132.62,133.4,131.515,131.58,798916,132.359836241703,133.138306097445,131.257003946068,131.321876434047,800486.332776357,0.0,1.0
2025-06-09,133.97,134.79,132.44,133.26,847629,133.707187915103,134.525579301909,132.180189351916,132.998580738722,849295.08204228,0.0,1.0
2025-06-10,134.73,135.7675,133.56,134.7,659700,134.465697005313,135.501161717278,133.2979922217,134.435755857015,660996.692684292,0.0,1.0
2025-06-11,134.37,136.0,133.57,135.52,1135129,134.10640322574,135.733205616586,133.307972604466,135.254147243821,1137360.18609978,0.0,1.0
2025-06-12,133.06,134.655,131.53,132.34,1161344,132.798973083404,134.390844134569,131.271974520217,132.080385524257,1163626.71376193,0.0,1.0
2025-06-13,130.56,132.82,128.55,129.91,955185,130.303877391922,132.559443897021,128.297820455971,129.655152512137,957062.491892748,0.0,1.0
2025-06-16,134.67,134.76,131.21,132.22,1165483,134.405814708717,134.495638153611,130.952602271707,131.960620931066,1167773.84929478,0.0,1.0
2025-06-17,133.96,135.36,132.64,133.78,877243,133.697207532337,135.094461119566,132.379797007235,133.51756064255,878967.290708573,0.0,1.0
2025-06-18,132.53,136.53,132.53,133.59,879976,132.270012796809,136.26216590318,132.270012796809,133.327933369998,881705.662636887,0.0,1.0
2025-06-20,131.72,133.76,130.99,133.53,1658061,131.461601792769,133.497599877018,130.733033850857,133.268051073402,1661320.05043022,0.0,1.0
2025-06-23,132.66,133.13,127.59,131.56,1293447,132.399757772766,132.868835762765,127.339703710442,131.301915668515,1295989.37268823,0.0,1.0
2025-06-24,136.02,136.89,133.935,134.66,823652,135.753166382117,136.621459682753,133.672256575422,134.395834325952,825270.953346679,0.0,1.0
2025-06-25,137.1,137.72,135.45,136.81,1173293,136.831047720837,137.449831452325,135.18428456446,136.541616620626,1175599.20046935,0.0,1.0
2025-06-26,138.86,140.53,137.105,137.74,999350,138.58759508764,140.25431900955,136.83603791222,137.469792217857,1001314.30170388,0.0,1.0
2025-06-27,139.37,140.1,137.6,139.0,1264320,139.096594608702,139.825162550615,137.330066859134,138.727320446363,1266805.12125907,0.0,1.0
2025-06-30,139.65,145.17,138.83,144.0,1421102,139.376045326148,144.885216612939,138.557653939342,143.717511829326,1423895.28871765,0.0,1.0
2025-07-01,145.39,147.025,140.6,141.4,2174676,145.10478503379,146.736577616018,140.324181688911,141.122612310185,2178950.498196,0.0,1.0
2025-07-02,145.39,146.14,143.2,144.55,975166,145.10478503379,145.853313741234,142.919081208052,144.266432881452,977082.766133345,0.0,1.0
2025-07-03,147.47,148.84,145.88,146.0,635156,147.180704649102,148.548017088034,145.59382378932,145.713588382511,636404.449505205,0.0,1.0
2025-07-07,145.51,147.5,144.0425,146.32,1024271,145.224549626981,147.2106457974,143.759928456081,146.032960631021,1026284.28590637,0.0,1.0
2025-07-08,146.33,148.17,146.115,146.62,879848,146.042941013787,147.879331442717,145.828362784319,146.332372113998,881577.411042727,0.0,1.0
2025-07-09,147.13,148.2,145.9,147.55,753458,146.841371635061,147.909272591015,145.613784554852,147.260547711229,754938.981471153,0.0,1.0
2025-07-10,152.25,152.38,147.03,147.67,1185708,151.951327611214,152.081072587171,146.741567807401,147.380312304421,1188038.60313674,0.0,1.0
2025-07-11,150.58,151.79,149.9632,151.16,676349,150.284603689305,151.492230003982,149.669013680303,150.863465889729,677678.417614564,0.0,1.0
2025-07-14,150.41,151.725,149.62,151.35,853153,150.114937182284,151.427357516003,149.326486943776,151.053093162281,854829.939902504,0.0,1.0
2025-07-15,148.34,151.7,148.18,151.7,919884,148.048997949738,151.402406559088,147.889311825483,151.402406559088,921692.1049768,0.0,1.0
2025-07-16,146.87,149.08,146.35,148.34,701770,146.581881683146,148.787546274416,146.062901779318,148.048997949738,703149.384606726,0.0,1.0
2025-07-17,147.41,148.55,145.19,147.0,983448,147.120822352506,148.258585987822,144.905177378471,146.711626659104,985381.045061366,0.0,1.0
2025-07-18,147.86,147.91,146.48,147.91,586458,147.569939576973,147.619841490803,146.192646755275,147.619841490803,587610.729722972,0.0,1.0
2025-07-21,147.29,149.325,147.215,148.85,839318,147.001057759315,149.032065652181,146.926204888571,148.5579974708,840967.746112469,0.0,1.0
2025-07-22,148.54,149.13,146.98,148.15,1045081,148.248605605056,148.837448188246,146.691665893572,147.859370677185,1047135.18961224,0.0,1.0
2025-07-23,147.4,149.99,147.31,148.33,823711,147.110841969741,149.695761106115,147.021018524847,148.039017566972,825330.069315854,0.0,1.0
2025-07-24,145.5,148.06,144.24,146.58,1024324,145.214569244215,147.769547232292,143.957041015708,146.292450582935,1026337.39008207,0.0,1.0
2025-07-25,148.82,149.33,145.31,145.95,711990,148.528056322502,149.037055843564,145.024941971662,145.663686468681,713389.47282748,0.0,1.0
2025-07-28,147.74,149.32,147.39,149.32,915201,147.450174983782,149.027075460798,147.100861586975,149.027075460798,916999.900168799,0.0,1.0
2025-07-29,145.86,149.02,144.805,146.88,703210,145.573863023788,148.72766397782,144.520932641983,146.591862065912,704592.21504096,0.0,1.0
2025-07-30,144.82,147.32,144.04,146.19,500990,144.535903216132,147.030998907613,143.75743336039,145.903215655064,501974.735588757,0.0,1.0
2025-07-31,140.97,145.5434,140.56,144.38,939893,140.693455851251,145.257884105419,140.284260157848,144.096766374431,941740.434253623,0.0,1.0
2025-08-01,137.5,138.8,133.51,138.13,1012709,137.230263031474,138.527712791045,133.24809030787,137.859027145728,1014699.55987815,0.0,1.0
2025-08-04,138.23,138.505,136.86,137.83,751715,137.958830973387,138.23329149945,136.591518534455,137.55961566275,753192.555466382,0.0,1.0
2025-08-05,136.59,138.5,134.41,137.92,691164,136.322048199775,138.228301308067,134.146324756803,137.649439107643,692522.537672346,0.0,1.0
2025-08-06,136.05,137.4141,134.25,136.15,1636944,135.783107530415,137.144531543515,133.986638632549,135.882911358074,1640161.54329149,0.0,1.0
2025-08-07,139.1,145.42,137.83,142.94,2024442,138.827124274022,145.134726182087,137.55961566275,142.659591256138,2028421.20135088,0.0,1.0
2025-08-08,135.86,138.71,134.0,137.47,1280483,135.593480257863,138.437889346151,133.7371290634,137.200321883177,1282999.89091778,0.0,1.0
2025-08-11,135.01,136.25,134.43,135.28,1239241,134.745147722759,135.982715185734,134.166285522335,135.014618057439,1241676.82649503,0.0,1.0
2025-08-12,140.69,140.96,135.875,136.14,1064858,140.414005133805,140.683475468485,135.608450832011,135.872930975309,1066951.06287465,0.0,1.0
2025-08-13,145.24,145.29,140.3,140.3,864041,144.955079292301,145.00498120613,140.024770205934,140.024770205934,865739.341130251,0.0,1.0
2025-08-14,142.92,144.4599,142.38,143.5,942075,142.639630490606,144.176509632731,142.100689821246,143.21849269103,943926.723147725,0.0,1.0
2025-08-15,141.13,143.73,140.99,143.73,1018126,140.853141975505,143.448041494646,140.713416616782,143.448041494646,1020127.20742139,0.0,1.0
2025-08-18,140.54,141.03,139.39,140.66,793290,140.264299392316,140.753338147846,139.116555374234,140.384063985507,794849.274427044,0.0,1.0
2025-08-19,140.02,142.78,139.53,140.7,1522788,139.745319488488,142.499905131883,139.256280732957,140.42398551657,1525781.16061744,0.0,1.0
2025-08-20,137.25,139.9715,136.42,139.14,1182128,136.980753462326,139.696914632073,136.152381692754,138.867045805086,1184451.56636274,0.0,1.0
2025-08-21,136.83,137.72,135.71,136.12,779912,136.561577386157,137.449831452325,135.443774516374,135.852970209777,781444.978906765,0.0,1.0
2025-08-22,144.06,144.58,137.27,137.55,975326,143.777394125921,144.29637402975,137.000714227858,137.280164945304,977243.080626044,0.0,1.0
2025-08-25,141.44,143.745,141.35,143.67,706639,141.162533841249,143.463012068795,141.072710396356,143.38815919805,708027.955012483,0.0,1.0
2025-08-26,142.39,144.22,141.5,141.98,957855,142.110670204012,143.937080250176,141.222416137845,141.701474510609,959737.739989559,0.0,1.0
2025-08-27,144.78,145.405,141.4,141.85,965317,144.645687426557,145.270107613334,141.268823056466,141.718405590946,966213.357248978,0.15,1.0
2025-08-28,145.4,147.45,145.04,145.48,842046,145.26511225184,147.313210464469,144.905446224256,145.345038035747,842827.892410548,0.0,1.0
2025-08-29,144.28,145.68,143.155,144.98,685810,144.146151277135,145.544852495516,143.022194940936,144.845501886326,686446.817506501,0.0,1.0
2025-09-02,142.95,143.2,141.28,141.64,555098,142.817385119673,143.067153194384,141.148934380605,141.508600408188,555613.443233876,0.0,1.0
2025-09-03,143.44,145.19,142.79,143.59,628165,143.306930546107,145.055307069083,142.657533551858,143.456791390933,628748.29051628,0.0,1.0
2025-09-04,145.28,145.54,142.28,143.5,807770,145.145223575979,145.404982373678,142.148006679448,143.366874884037,808520.064999379,0.0,1.0
2025-09-05,144.95,147.31,143.27,145.38,611825,144.81552971736,147.173340342631,143.137088255303,145.245130805863,612393.117803641,0.0,1.0
2025-09-08,145.41,145.56,144.0,145.04,700021,145.275102974828,145.424963819655,143.866411033459,144.905446224256,700671.013309399,0.0,1.0
2025-09-09,144.25,148.0,143.86,147.11,965298,144.11617910817,147.862700228833,143.726540911621,146.973525882862,966194.339606289,0.0,1.0
2025-09-10,142.06,144.79,141.44,142.93,505586,141.928210773703,144.655678149545,141.30878594842,142.797403673697,506055.468243159,0.0,1.0
2025-09-11,145.82,146.35,141.8,141.86,827216,145.684722617354,146.214230935741,141.668451976003,141.728396313934,827984.121827412,0.0,1.0
2025-09-12,143.44,146.05,142.8775,145.63,789705,143.306930546107,145.914509246088,142.744952378007,145.494898880574,790438.290516279,0.0,1.0
2025-09-15,140.38,144.08,140.38,143.63,813809,140.249769311646,143.946336817367,140.249769311646,143.496754282887,814564.672588831,0.0,1.0
2025-09-16,143.37,143.51,140.19,141.7,727892,143.236995485188,143.376865607026,140.059945574865,141.568544746119,728567.893277205,0.0,1.0
2025-09-17,141.03,144.24,138.53,143.54,794872,140.899166305894,144.106188385182,138.401485558785,143.406837775991,795610.088399158,0.0,1.0
2025-09-18,142.76,144.67,141.45,141.82,574309,142.627561382893,144.535789473684,141.318776671408,141.68843342198,574842.281849697,0.0,1.0
2025-09-19,143.04,144.12,141.725,142.8,766084,142.907301626569,143.98629970932,141.59352155359,142.667524274847,766795.35693946,0.0,1.0
2025-09-22,139.01,142.81,138.96,141.98,1054469,138.88104026223,142.677514997835,138.831086647288,141.848284989795,1055448.14046057,0.0,1.0
2025-09-23,138.49,140.7,138.14,139.03,520213,138.361522666832,140.569472447276,138.011847362236,138.901021708207,520696.050328091,0.0,1.0
2025-09-24,140.07,140.99,138.3675,138.76,826041,139.940056899004,140.85920341394,138.239136310223,138.631272187519,826808.030766375,0.0,1.0
2025-09-25,140.0,140.74,137.84,139.01,998469,139.870121838085,140.609435339229,137.712125672583,138.88104026223,999396.140955802,0.0,1.0
2025-09-26,142.11,143.38,140.21,140.88,671340,141.978164388645,143.246986208176,140.079927020842,140.749305461067,671963.381205893,0.0,1.0
2025-09-29,144.39,144.78,141.8,143.66,1037205,144.256049230008,144.645687426557,141.668451976003,143.526726451852,1038168.1097561,0.0,1.0
2025-09-30,141.93,143.57,141.15,143.04,899727,141.798331374853,143.436809944956,141.019054981755,142.907301626569,900562.452829021,0.0,1.0
2025-10-01,144.07,144.5,141.16,141.16,1109617,143.936346094378,144.365947182881,141.029045704744,141.029045704744,1110647.34883001,0.0,1.0
2025-10-02,145.41,146.28,142.58,144.55,768209,145.275102974828,146.144295874822,142.447728369101,144.415900797823,768922.330134953,0.0,1.0
2025-10-03,146.99,147.01,144.0072,145.37,975343,146.853637207001,146.873618652978,143.873604354011,145.235140082875,976248.667017457,0.0,1.0
2025-10-06,147.54,148.99,146.3565,146.66,829941,147.403126971365,148.851781804688,146.220724905684,146.523943348383,830711.652160455,0.0,1.0
2025-10-07,144.71,147.66,143.3,147.66,945834,144.575752365638,147.523015647226,143.167060424269,147.523015647226,946712.266064132,0.0,1.0
2025-10-08,145.08,147.35,143.31,145.2,864466,144.94540911621,147.213303234585,143.177051147257,145.065297792071,865268.710783707,0.0,1.0
2025-10-09,145.8,149.99,145.1,146.18,1007855,145.664741171377,149.850854103531,144.965390562187,146.044388644938,1008790.85644423,0.0,1.0
2025-10-10,142.64,147.285,142.105,146.48,1005758,142.507672707032,147.14836353516,141.973169027151,146.344110334591,1006691.90924848,0.0,1.0
2025-10-13,146.01,147.37,143.01,144.06,874356,145.874546354134,147.233284680562,142.877329457604,143.92635537139,875167.894267676,0.0,1.0
2025-10-14,147.75,149.05,144.31,144.31,564777,147.612932154122,148.911726142619,144.176123446101,144.176123446101,565301.430791136,0.0,1.0
2025-10-15,146.75,149.525,145.45,148.52,852705,146.613859855279,149.386285484569,145.315065866782,148.382217824232,853496.789959141,0.0,1.0
2025-10-16,144.2,147.63,143.19,146.71,1014405,144.066225493228,147.493043478261,143.057162471396,146.573896963325,1015346.93852916,0.0,1.0
2025-10-17,145.41,146.9,144.08,144.76,496250,145.275102974828,146.763720700105,143.946336817367,144.62570598058,496710.799182866,0.0,1.0
2025-10-20,147.9,148.22,145.41,146.45,1019289,147.762792998949,148.082496134578,145.275102974828,146.314138165626,1020235.47362882,0.0,1.0
2025-10-21,149.39,150.14,147.16,147.21,630991,149.251410724225,150.000714948358,147.023479497804,147.073433112747,631576.914634148,0.0,1.0
2025-10-22,152.03,156.01,151.64,153.43,1212937,151.888961593172,155.865269342569,151.499323396623,153.287662811553,1214063.28791631,0.0,1.0
2025-10-23,148.31,152.39,147.42,150.01,670019,148.172412641474,152.248627620756,147.283238295504,149.870835549508,670641.15457472,0.0,1.0
2025-10-24,148.87,150.855,147.78,150.05,811962,148.731893128827,150.715051642031,147.642904323087,149.910798441462,812715.957533736,0.0,1.0
2025-10-27,148.89,150.16,147.615,149.53,723931,148.751874574804,150.020696394335,147.478057393778,149.391280846063,724603.215240805,0.0,1.0
2025-10-28,144.35,148.96,143.84,148.1,1179518,144.216086338054,148.821809635723,143.706559465644,147.962607458717,1180613.25628328,0.0,1.0
2025-10-29,143.66,145.92,143.035,143.52,1603933,143.526726451852,145.784629847239,142.902306265075,143.386856330014,1605422.35217284,0.0,1.0
2025-10-30,140.54,144.55,139.68,141.61,1461933,140.409620879461,144.415900797823,139.550418702455,141.478628239223,1463290.49628575,0.0,1.0
2025-10-31,137.41,141.57,135.15,140.1,1419252,137.282524584081,141.438665347269,135.024621188694,139.97002906797,1420569.86430605,0.0,1.0
2025-11-03,136.66,137.6375,134.18,136.24,1335093,136.533220359948,137.509813532068,134.055521058816,136.113609994434,1336332.71740745,0.0,1.0
2025-11-04,135.42,137.5,134.77,134.77,1222835,135.294370709382,137.372441090977,134.644973715134,134.644973715134,1223970.47882877,0.0,1.0
2025-11-05,138.0,139.53,134.73,135.8,1431062,137.871977240398,139.400557857629,134.60501082318,135.674018182943,1432390.83063019,0.0,1.0
2025-11-06,146.37,148.0,142.0,142.14,2104781,146.234212381718,147.862700228833,141.868266435772,142.00813655761,2106735.42088647,0.0,1.0
2025-11-07,155.34,155.64,147.27,147.58,1770841,155.195890902344,155.495612591997,147.133377450677,147.443089863319,1772485.33669679,0.0,1.0
2025-11-10,156.63,157.88,152.3,155.46,1286239,156.484694167852,157.733534541406,152.15871111386,155.315779578205,1287433.35341092,0.0,1.0
2025-11-11,156.48,158.84,154.37,155.62,1159598,156.334833323026,158.692643948296,154.226790772466,155.47563114602,1160674.75931657,0.0,1.0
2025-11-12,156.85,157.7,154.25,155.01,918173,156.704490073598,157.553701527615,154.106902096605,154.866197043726,919025.581094463,0.0,1.0
2025-11-13,152.12,157.26,151.65,156.24,970953,151.978878100068,157.114109716123,151.509314119612,156.095055971303,971854.590627709,0.0,1.0
2025-11-14,152.3,153.0,149.2712,150.0,608674,152.15871111386,152.85806172305,149.132720935123,149.86084482652,609239.191902934,0.0,1.0
2025-11-17,148.96,151.665,148.34,151.28,590383,148.821809635723,151.524300204094,148.20238481044,151.139657369039,590931.207564689,0.0,1.0
2025-11-18,149.32,150.27,147.1,147.71,617271,149.181475663306,150.130594347208,146.963535159874,147.572969262168,617844.17475548,0.0,1.0
2025-11-19,150.04,151.9479,148.875,149.72,658634,149.900807718474,151.806937757437,148.736888490321,149.581104582844,659245.582889685,0.0,1.0
2025-11-20,149.43,153.83,148.97,151.4,732980,149.291373616179,153.68729173109,148.831800358711,151.259546044901,733660.617803641,0.0,1.0
2025-11-21,158.48,158.85,150.925,151.41,881574,158.332977920712,158.702634671285,150.78498670295,151.269536767889,882392.596632416,0.0,1.0
2025-11-24,161.54,162.5,157.8,160.0,1570297,161.54,162.5,157.8,160.0,1570297,0.15,1.0
2025-11-25,166.4,167.24,162.42,162.42,995599,166.4,167.24,162.42,162.42,995599,0.0,1.0
2025-11-26,166.05,167.52,164.625,165.59,640006,166.05,167.52,164.625,165.59,640006,0.0,1.0