date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2011-03-10,31.02,31.5,30.7,31.2,64599900,23.0519638550481,23.4086673576407,22.8141615199863,23.1857276685203,86929205.2772837,0.0,1.0
2011-03-11,31.12,31.29,30.5,30.5,9531600,23.1262770847549,23.2526095752564,22.6655350605727,22.6655350605727,12826249.1586048,0.0,1.0
2011-03-14,30.91,31.05,30.57,30.96,8663800,22.9702193023706,23.0742578239601,22.7175543213675,23.007375917224,11658489.3890135,0.0,1.0
2011-03-15,31.34,31.5,30.36,30.39,7121200,23.2897661901098,23.4086673576407,22.5614965389832,22.5837905078953,9582681.34502676,0.0,1.0
2011-03-16,31.25,31.95,31.12,31.25,6157900,23.2228842833737,23.7430768913213,23.1262770847549,23.2228842833737,8286411.48325285,0.0,1.0
2011-03-17,31.91,31.93,31.4,31.54,3332400,23.7133515994386,23.7282142453799,23.3343541279339,23.4383926495234,4484262.10669088,0.0,1.0
2011-03-18,33.06,33.08,31.9,32.11,5463200,24.5679537410667,24.5828163870081,23.7059202764679,23.8619780588521,7351584.6660886,0.0,1.0
2011-03-21,32.25,33.39,32.0,33.39,3823500,23.9660165804417,24.8131873990991,23.7802335061747,24.8131873990991,5145113.48125452,0.0,1.0
2011-03-22,31.87,32.39,31.3904,32.37,3943900,23.6836263075558,24.0700551020312,23.327220057882,24.0551924560898,5307130.39328358,0.0,1.0
2011-03-23,32.68,32.68,31.5,31.7,4216300,24.2855634681809,24.2855634681809,23.4086673576407,23.5572938170543,5673686.9284722,0.0,1.0
2011-03-24,32.69,32.95,32.5,32.53,2125600,24.2929947911516,24.4862091883892,24.1517996547086,24.1740936236207,2860325.15123699,0.0,1.0
2011-03-25,32.95,33.1,32.58,32.71,3026600,24.4862091883892,24.5976790329494,24.2112502384741,24.3078574370929,4072760.68062377,0.0,1.0
2011-03-28,33.04,33.11,32.75,32.87,2098300,24.5530910951253,24.6051103559201,24.3375827289756,24.4267586046238,2823588.7583932,0.0,1.0
2011-03-29,33.89,34.01,33.05,33.44,5137300,25.1847535476331,25.2739294232813,24.560522418096,24.8503440139525,6913035.56616946,0.0,1.0
2011-03-30,34.24,34.57,33.93,34.57,3049500,25.4448498516069,25.6900835096393,25.2144788395158,25.6900835096393,4103576.18963925,0.0,1.0
2011-03-31,33.87,34.11,33.665,34.0,1960600,25.1698909016917,25.3482426529881,25.0175487807928,25.2664981003106,2638292.0076756,0.0,1.0
2011-04-01,33.74,34.1,33.66,33.89,1822100,25.0732837030729,25.3408113300174,25.0138331193075,25.1847535476331,2451918.73262558,0.0,1.0
2011-04-04,33.67,33.87,33.31,33.87,2648000,25.0212644422782,25.1698909016917,24.7537368153337,25.1698909016917,3563295.54030652,0.0,1.0
2011-04-05,34.02,34.05,33.25,33.7,3607100,25.2813607462519,25.303654715164,24.7091488775096,25.0435584111902,4853913.64933523,0.0,1.0
2011-04-06,33.3,34.2,33.24,33.75,2718500,24.746305492363,25.4151245597242,24.7017175545389,25.0807150260436,3658164.24710094,0.0,1.0
2011-04-07,33.66,33.85,32.85,33.28,1946900,25.0138331193075,25.1550282557504,24.4118959586824,24.7314428464217,2619856.52848292,0.0,1.0
2011-04-08,33.17,33.99,32.99,33.52,2339800,24.6496982937442,25.2590667773399,24.5159344802719,24.909794597718,3148564.54124215,0.0,1.0
2011-04-11,32.12,33.34,30.79,33.34,15028000,23.8694093818228,24.7760307842457,22.8810434267224,24.7760307842457,20222509.5844889,0.0,1.0
2011-04-12,31.53,32.59,31.33,32.11,3848800,23.4309613265527,24.2186815614448,23.2823348671391,23.8619780588521,5179158.56326729,0.0,1.0
2011-04-13,32.06,32.45,31.7,32.0,3969800,23.8248214439987,24.1146430398553,23.5572938170543,23.7802335061747,5341982.86854565,0.0,1.0
2011-04-14,32.14,32.5,31.79,31.89,1565900,23.8842720277642,24.1517996547086,23.6241757237904,23.6984889534972,2107161.81516842,0.0,1.0
2011-04-15,31.98,32.38,31.89,32.3,3072800,23.7653708602333,24.0626237790605,23.6984889534972,24.0031731952951,4134929.96082096,0.0,1.0
2011-04-18,32.08,32.54,30.75,31.82,2911100,23.8396840899401,24.1815249465914,22.8513181348397,23.6464696927024,3917337.48013079,0.0,1.0
2011-04-19,31.74,33.1,31.66,33.08,3838100,23.587019108937,24.5976790329494,23.5275685251716,24.5828163870081,5164760.05032118,0.0,1.0
2011-04-20,31.65,32.1897,31.15,32.0,3866100,23.5201372022009,23.9212057029285,23.1485710536669,23.7802335061747,5202438.40195583,0.0,1.0
2011-04-21,31.4,31.98,31.27,31.81,1462000,23.3343541279339,23.7653708602333,23.2377469293151,23.6390383697318,1967348.21749552,0.0,1.0
2011-04-25,31.4,31.5999,31.1,31.56,732700,23.3343541279339,23.4829062741178,23.1114144388135,23.4532552954648,985961.72295415,0.0,1.0
2011-04-26,32.0,32.07,31.16,31.35,1800000,23.7802335061747,23.8322527669694,23.1560023766376,23.2971975130805,2422179.7479425,0.0,1.0
2011-04-27,32.65,33.0,32.2503,32.26,3354500,24.2632694992688,24.5233658032426,23.9662395201308,23.9734479034123,4514001.09137396,0.0,1.0
2011-04-28,32.57,32.99,32.25,32.51,1600000,24.2038189155034,24.5159344802719,23.9660165804417,24.1592309776793,2153048.66483778,0.0,1.0
2011-04-29,32.8,32.86,32.03,32.5,1233900,24.374739343829,24.4193272816531,23.8025274750867,24.1517996547086,1660404.21721459,0.0,1.0
2011-05-02,33.44,33.79,32.8,32.8,2786200,24.8503440139525,25.1104403179263,24.374739343829,24.374739343829,3749265.11873189,0.0,1.0
2011-05-03,32.61,33.882,31.94,33.59,3429400,24.2335442073861,25.1788084892566,23.7356455683506,24.9618138585127,4614790.68199668,0.0,1.0
2011-05-04,33.55,33.96,32.79,33.1,4518300,24.93208856663,25.2367728084279,24.3673080208584,24.5976790329494,6080074.86396034,0.0,1.0
2011-05-05,34.34,34.74,33.15,33.45,2613000,25.5191630813137,25.8164160001409,24.6348356478028,24.8577753369232,3516197.6007632,0.0,1.0
2011-05-06,34.25,34.5,33.89,34.06,1601300,25.4522811745776,25.6380642488446,25.1847535476331,25.3110860381347,2154798.01687796,0.0,1.0
2011-05-09,34.49,34.75,34.14,34.35,1996100,25.6306329258739,25.8238473231116,25.3705366219001,25.5265944042844,2686062.77492668,0.0,1.0
2011-05-10,34.59,34.86,34.0,34.03,1475100,25.7049461555807,25.905591875789,25.2664981003106,25.2887920692226,1984976.30343888,0.0,1.0
2011-05-11,34.54,34.79,34.06,34.2,1431700,25.6677895407273,25.8535726149943,25.3110860381347,25.4151245597242,1926574.85840515,0.0,1.0
2011-05-12,34.51,34.59,34.12,34.3,814000,25.6454955718152,25.7049461555807,25.3556739759587,25.489437789431,1095363.50823622,0.0,1.0
2011-05-13,34.6,34.769,34.232,34.43,1694000,25.7123774785514,25.8379668367558,25.4389047932303,25.5860449880498,2279540.273897,0.0,1.0
2011-05-16,34.25,34.6,34.05,34.3,1719900,25.4522811745776,25.7123774785514,25.303654715164,25.489437789431,2314392.74915906,0.0,1.0
2011-05-17,34.54,34.95,34.0,34.21,3131000,25.6677895407273,25.9724737825251,25.2664981003106,25.4225558826949,4213247.10600443,0.0,1.0
2011-05-18,35.07,35.24,34.15,34.4,2070300,26.0616496581733,26.1879821486749,25.3779679448708,25.5637510191378,2785910.40675853,0.0,1.0
2011-05-19,35.05,35.23,34.5,35.02,1183900,26.0467870122319,26.1805508257042,25.6380642488446,26.0244930433199,1593121.44643841,0.0,1.0
2011-05-20,34.63,35.04,34.15,34.9,2012400,25.7346714474634,26.0393556892613,25.3779679448708,25.9353171676717,2707996.95819972,0.0,1.0
2011-05-23,34.41,34.55,34.0,34.4,2200000,25.5711823421084,25.675220863698,25.2664981003106,25.5637510191378,2960441.91415195,0.0,1.0
2011-05-24,34.49,34.64,34.07,34.53,3000000,25.6306329258739,25.7421027704341,25.3185173611053,25.6603582177566,4036966.24657083,0.0,1.0
2011-05-25,34.68,35.0,34.24,34.57,2539100,25.7718280623168,26.0096303973785,25.4448498516069,25.6900835096393,3416753.665556,0.0,1.0
2011-05-26,34.83,34.91,34.05,34.9,1796500,25.883297906877,25.9427484906424,25.303654715164,25.9353171676717,2417469.95398817,0.0,1.0
2011-05-27,34.74,35.1,34.41,34.92,1474700,25.8164160001409,26.0839436270853,25.5711823421084,25.9501798136131,1984438.04127267,0.0,1.0
2011-05-31,34.89,35.31,34.56,34.99,8113400,25.9278858447011,26.2400014094696,25.6826521866686,26.0021990744079,10917840.6483093,0.0,1.0
2011-06-01,34.77,35.27,34.42,35.0,3049800,25.8387099690529,26.2102761175869,25.5786136650791,26.0096303973785,4103979.88626392,0.0,1.0
2011-06-02,34.36,35.05,34.25,34.84,2160100,25.534025727255,26.0467870122319,25.4522811745776,25.8907292298477,2906750.26307256,0.0,1.0
2011-06-03,34.14,34.15,33.72,34.0,2519100,25.3705366219001,25.3779679448708,25.0584210571316,25.2664981003106,3389840.55724553,0.0,1.0
2011-06-06,33.74,34.28,33.06,33.98,2361000,25.0732837030729,25.4745751434896,24.5679537410667,25.2516354543692,3177092.43605125,0.0,1.0
2011-06-07,34.52,34.9,33.73,33.79,1896300,25.6529268947859,25.9353171676717,25.0658523801022,25.1104403179263,2551766.36445743,0.0,1.0
2011-06-08,34.76,34.99,34.25,34.57,1458400,25.8312786460822,26.0021990744079,25.4522811745776,25.6900835096393,1962503.85799964,0.0,1.0
2011-06-09,35.24,35.37,34.58,35.03,1634100,26.1879821486749,26.2845893472937,25.69751483261,26.0319243662906,2198935.51450713,0.0,1.0
2011-06-10,33.9,35.0,33.86,35.0,2222700,25.1921848706038,26.0096303973785,25.1624595787211,26.0096303973785,2990988.29208433,0.0,1.0
2011-06-13,33.65,34.15,33.25,34.15,1671700,25.0064017963368,25.3779679448708,24.7091488775096,25.3779679448708,2249532.15813082,0.0,1.0
2011-06-14,33.54,34.07,33.26,33.8,1846300,24.9246572436593,25.3185173611053,24.7165802004803,25.117871640897,2484483.59368125,0.0,1.0
2011-06-15,33.15,33.52,32.62,33.25,2544700,24.6348356478028,24.909794597718,24.2409755303568,24.7091488775096,3424289.33588294,0.0,1.0
2011-06-16,33.87,34.8,33.5,34.05,5779300,25.1698909016917,25.8610039379649,24.8949319517766,25.303654715164,7776946.34293563,0.0,1.0
2011-06-17,34.59,34.99,33.95,34.0,3872600,25.7049461555807,26.0021990744079,25.2293414854572,25.2664981003106,5211185.16215674,0.0,1.0
2011-06-20,34.23,34.72,34.05,34.72,1461700,25.4374185286362,25.8015533541995,25.303654715164,25.8015533541995,1966944.52087086,0.0,1.0
2011-06-21,33.9,34.36,33.5,34.2,2728100,25.1921848706038,25.534025727255,24.8949319517766,25.4151245597242,3671082.53908996,0.0,1.0
2011-06-22,33.42,33.995,33.36,33.9,2487500,24.8354813680112,25.2627824388252,24.7908934301871,25.1921848706038,3347317.84611498,0.0,1.0
2011-06-23,33.21,33.44,32.28,33.3,3222100,24.6794235856269,24.8503440139525,23.9883105493537,24.746305492363,4335836.31435863,0.0,1.0
2011-06-24,32.25,33.31,32.16,33.31,11475100,23.9660165804417,24.7537368153337,23.8991346737055,24.7537368153337,15441530.458675,0.0,1.0
2011-06-27,32.48,32.71,31.49,32.4,3136700,24.1369370087673,24.3078574370929,23.40123603467,24.0774864250019,4220917.34187291,0.0,1.0
2011-06-28,32.75,33.08,32.58,32.59,2536500,24.3375827289756,24.5828163870081,24.2112502384741,24.2186815614448,3413254.96147565,0.0,1.0
2011-06-29,32.76,33.3,32.59,32.98,1405800,24.3450140519463,24.746305492363,24.2186815614448,24.5085031573013,1891722.3831431,0.0,1.0
2011-06-30,33.0,33.39,32.63,32.78,1479200,24.5233658032426,24.8131873990991,24.2484068533275,24.3598766978877,1990493.49064253,0.0,1.0
2011-07-01,33.06,33.5,32.54,33.14,1663200,24.5679537410667,24.8949319517766,24.1815249465914,24.6274043248321,2238094.08709887,0.0,1.0
2011-07-05,33.17,33.47,32.98,33.07,957900,24.6496982937442,24.8726379828646,24.5085031573013,24.5753850640374,1289003.32253007,0.0,1.0
2011-07-06,33.99,34.17,33.12,33.26,2467500,25.2590667773399,25.3928305908121,24.6125416788908,24.7165802004803,3320404.73780451,0.0,1.0
2011-07-07,34.29,34.74,34.0,34.25,1928600,25.4820064664603,25.8164160001409,25.2664981003106,25.4522811745776,2595231.03437884,0.0,1.0
2011-07-08,33.83,34.01,33.29,33.96,874800,25.140165609809,25.2739294232813,24.7388741693923,25.2367728084279,1177179.35750006,0.0,1.0
2011-07-11,33.06,33.665,32.99,33.54,777900,24.5679537410667,25.0175487807928,24.5159344802719,24.9246572436593,1046785.34773582,0.0,1.0
2011-07-12,32.8,33.73,32.65,33.05,1075800,24.374739343829,25.0658523801022,24.2632694992688,24.560522418096,1447656.0960203,0.0,1.0
2011-07-13,33.24,33.67,32.81,32.98,1120100,24.7017175545389,25.0212644422782,24.3821706667997,24.5085031573013,1507268.630928,0.0,1.0
2011-07-14,33.22,33.54,32.98,33.3,1107800,24.6868549085976,24.9246572436593,24.5085031573013,24.746305492363,1490717.06931706,0.0,1.0
2011-07-15,33.22,33.28,32.74,33.27,1116700,24.6868549085976,24.7314428464217,24.330151406005,24.724011523451,1502693.40251522,0.0,1.0
2011-07-18,32.59,33.0723,32.44,33.04,1609500,24.2186815614448,24.5770942683206,24.1072117168846,24.5530910951253,2165832.39128525,0.0,1.0
2011-07-19,33.03,33.93,32.87,33.04,2768200,24.5456597721547,25.2144788395158,24.4267586046238,24.5530910951253,3725043.32125246,0.0,1.0
2011-07-20,33.25,33.51,32.69,33.2,721700,24.7091488775096,24.9023632747473,24.2929947911516,24.6719922626562,971159.513383392,0.0,1.0
2011-07-21,34.43,34.56,33.43,33.43,1554300,25.5860449880498,25.6826521866686,24.8429126909818,24.8429126909818,2091552.21234835,0.0,1.0
2011-07-22,34.61,34.92,34.02,34.32,2101300,25.719808801522,25.9501798136131,25.2813607462519,25.5043004353723,2827625.72463977,0.0,1.0
2011-07-25,27.97,30.8,27.51,30.05,25100300,20.7854103489908,22.8884747496931,20.4435694923395,22.3311255268922,33776354.6262673,0.0,1.0
2011-07-26,28.04,28.38,26.9636,27.67,7726300,20.8374296097856,21.0900945907887,20.0375220052216,20.5624706598704,10396937.4369601,0.0,1.0
2011-07-27,27.37,28.38,27.33,27.96,7519300,20.33953097075,21.0900945907887,20.3098056788673,20.7779790260201,10118386.7659467,0.0,1.0
2011-07-28,27.22,27.9,26.89,27.52,3745300,20.2280611261898,20.733391088196,19.9828274681574,20.4510008153102,5039883.22776059,0.0,1.0
2011-07-29,26.68,27.15,26.5,27.03,4122700,19.8267696857731,20.1760418653951,19.6930058723009,20.0868659897469,5547733.5815792,0.0,1.0
2011-08-01,24.94,27.19,23.53,26.96,11984800,18.5337194888749,20.2057671572778,17.4859029500091,20.0348467289522,16127411.0239674,0.0,1.0
2011-08-02,24.64,26.09,24.34,25.95,4763100,18.3107797997545,19.388321630503,18.0878401106341,19.2842831089135,6409491.30968052,0.0,1.0
2011-08-03,24.76,24.8971,22.71,24.57,8645800,18.3999556754027,18.5018391133307,16.8765344664133,18.2587605389597,11634267.591534,0.0,1.0
2011-08-04,22.9,24.65,22.58,24.63,6587900,17.0177296028562,18.3182111227252,16.7799272677945,18.3033484767838,8865043.31192803,0.0,1.0
2011-08-05,21.99,23.25,21.69,23.09,5344500,16.3414792125244,17.27782590683,16.118539523404,17.1589247392992,7191855.36826595,0.0,1.0
2011-08-08,18.19,21.67,17.25,21.58,10496600,13.5175764836662,16.1036768774627,12.8190321244223,16.0367949707265,14124806.6345851,0.0,1.0
2011-08-09,18.35,19.26,17.03,18.51,8246200,13.636477651197,14.3127280415289,12.6555430190673,13.7553788187279,11096543.6874908,0.0,1.0
2011-08-10,18.58,18.96,17.68,17.8,12044400,13.8073980795227,14.0897883524085,13.1385790121615,13.2277548878097,16207612.0867326,0.0,1.0
2011-08-11,19.47,19.87,18.75,18.79,7056800,14.4687858239131,14.7660387427403,13.9337305700242,13.9634558619069,9496021.13626706,0.0,1.0
2011-08-12,21.22,21.41,18.59,19.52,6145000,15.7692673437821,15.910462480225,13.8148294024933,14.5059424387665,8269052.52839258,0.0,1.0
2011-08-15,22.58,23.55,21.42,21.42,7085300,16.7799272677945,17.5007655959504,15.9178938031957,15.9178938031957,9534372.31560945,0.0,1.0
2011-08-16,21.77,22.41,21.52,22.33,2753200,16.1779901071695,16.6535947772929,15.9922070329025,16.5941441935275,3704858.4900196,0.0,1.0
2011-08-17,20.99,22.06,20.81,21.95,3437400,15.5983469154564,16.3934984733192,15.4645831019842,16.3117539206417,4625555.92532088,0.0,1.0
2011-08-18,19.96,20.7,19.67,20.49,3699900,14.8329206494765,15.3828385493067,14.6174122833267,15.2267807669225,4978790.4718958,0.0,1.0
2011-08-19,19.27,20.05,19.06,19.67,1865200,14.3201593644996,14.8998025562126,14.1641015821153,14.6174122833267,2509916.48103463,0.0,1.0
2011-08-22,19.06,19.91,18.8,19.57,1310900,14.1641015821153,14.7957640346231,13.9708871848776,14.5430990536199,1764019.6842099,0.0,1.0
2011-08-23,19.58,19.595,18.55,19.14,3408800,14.5505303765906,14.5616773610466,13.7851041106106,14.2235521658807,4587070.1804369,0.0,1.0
2011-08-24,20.04,20.24,19.09,19.56,2030400,14.8923712332419,15.0409976926555,14.1863955510273,14.5356677306493,2732218.75567914,0.0,1.0
2011-08-25,19.06,20.24,18.87,20.24,1532500,14.1641015821153,15.0409976926555,14.0229064456724,15.0409976926555,2062216.92428993,0.0,1.0
2011-08-26,19.5,19.6,18.47,19.02,1456000,14.4910797928252,14.565393022532,13.7256535268452,14.1343762902326,1959274.28500238,0.0,1.0
2011-08-29,19.98,20.44,19.64,19.73,2126400,14.8477832954178,15.1896241520691,14.5951183144147,14.6620002211508,2861401.67556941,0.0,1.0
2011-08-30,19.86,20.0,19.61,19.93,1880200,14.7586074197697,14.8626459413592,14.5728243455027,14.8106266805644,2530101.31226749,0.0,1.0
2011-08-31,20.03,20.41,19.75,19.89,2863200,14.8849399102712,15.167330183157,14.6768628670922,14.7809013886817,3852880.58572721,0.0,1.0
2011-09-01,19.19,20.62,19.08,20.16,1599200,14.2607087807341,15.3233879655413,14.1789642280566,14.98154710889,2151972.14050536,0.0,1.0
2011-09-02,18.65,19.0,18.31,18.82,1920900,13.8594173403174,14.1195136442912,13.6067523593143,13.985749830819,2584869.48767931,0.0,1.0
2011-09-06,18.76,18.91,17.87,18.08,2363000,13.9411618929949,14.0526317375551,13.2797741486044,13.4358319309887,3179783.7468823,0.0,1.0
2011-09-07,19.84,20.11,18.9,19.1,2327200,14.7437447738283,14.9443904940366,14.0452004145844,14.193826873998,3131609.28300655,0.0,1.0
2011-09-08,19.49,20.15,19.42,19.71,1371000,14.4836484698545,14.9741157859194,14.4316292090598,14.6471375752095,1844893.57468287,0.0,1.0
2011-09-09,18.3,19.5899,18.28,19.32,2378000,13.5993210363436,14.5578873863316,13.5844583904023,14.357315979353,3199968.57811516,0.0,1.0
2011-09-12,18.4,18.84,17.6,17.795,3584300,13.6736342660504,14.0006124767603,13.0791284283961,13.2240392263243,4823232.7058613,0.0,1.0
2011-09-13,17.66,18.07,17.2,18.07,4192500,13.1237163662201,13.428400608018,12.7818755095689,13.428400608018,5641660.32958276,0.0,1.0
2011-09-14,18.61,19.11,17.6,17.71,7234800,13.8296920484347,14.2012581969687,13.0791284283961,13.1608729810735,9735547.80023023,0.0,1.0
2011-09-15,20.84,21.0,19.93,19.96,7338600,15.4868770708963,15.6057782384271,14.8106266805644,14.8329206494765,9875226.83236155,0.0,1.0
2011-09-16,21.23,21.54,20.75,21.26,3972600,15.7766986667528,16.0070696788438,15.4199951641601,15.7989926356648,5345750.70370909,0.0,1.0
2011-09-19,19.81,20.74,19.74,20.73,3967900,14.7214508049163,15.4125638411895,14.6694315441215,15.4051325182188,5339426.12325613,0.0,1.0
2011-09-20,19.9,20.19,19.49,20.0,2470400,14.7883327116524,15.0038410778021,14.4836484698545,14.8626459413592,3324307.13850952,0.0,1.0
2011-09-21,19.82,20.52,19.7539,19.89,4255800,14.7288821278869,15.2490747358345,14.6797610830507,14.7809013886817,5726840.3173854,0.0,1.0
2011-09-22,19.92,20.33,19.03,19.03,3843300,14.8031953575937,15.1078795993916,14.1418076132032,14.1418076132032,5171757.45848191,0.0,1.0
2011-09-23,19.46,19.84,19.23,19.53,2915600,14.4613545009425,14.7437447738283,14.2904340726168,14.5133737617372,3923392.92950064,0.0,1.0
2011-09-26,19.85,20.0,19.37,19.77,2518400,14.751176096799,14.8626459413592,14.3944725942064,14.6917255130335,3388898.59845466,0.0,1.0
2011-09-27,19.83,20.37,19.75,20.3,1372800,14.7363134508576,15.1376048912743,14.6768628670922,15.0855856304796,1847315.75443082,0.0,1.0
2011-09-28,19.2,19.88,19.2,19.88,1467000,14.2681401037048,14.773470065711,14.2681401037048,14.773470065711,1974076.49457314,0.0,1.0
2011-09-29,19.8,19.94,19.23,19.5,1730100,14.7140194819456,14.8180580035351,14.2904340726168,14.4910797928252,2328118.4343974,0.0,1.0
2011-09-30,20.16,20.31,19.47,19.52,4126700,14.98154710889,15.0930169534502,14.4687858239131,14.5059424387665,5553116.20324131,0.0,1.0
2011-10-03,18.81,20.49,18.72,20.09,4123900,13.9783185078483,15.2267807669225,13.9114366011122,14.9295278480953,5549348.36807782,0.0,1.0
2011-10-04,18.61,18.68,17.43,18.51,4096800,13.8296920484347,13.8817113092295,12.9527959378945,13.7553788187279,5512881.10631714,0.0,1.0
2011-10-05,18.07,18.84,17.7,17.88,4669800,13.428400608018,14.0006124767603,13.1534416581029,13.2872054715751,6283941.65941217,0.0,1.0
2011-10-06,18.27,18.8,17.99,18.11,2032500,13.5770270674316,13.9708871848776,13.3689500242526,13.4581258999007,2735044.63205174,0.0,1.0
2011-10-07,18.6,19.02,18.15,18.58,2169300,13.822260725464,14.1343762902326,13.4878511917834,13.8073980795227,2919130.29289538,0.0,1.0
2011-10-10,19.18,19.28,18.82,18.99,1054600,14.2532774577634,14.3275906874702,13.985749830819,14.1120823213205,1419128.20121121,0.0,1.0
2011-10-11,19.1,19.2641,18.86,19.19,875700,14.193826873998,14.3157748839469,14.0154751227017,14.2607087807341,1178390.44737403,0.0,1.0
2011-10-12,20.32,20.8,19.11,19.29,4898800,15.1004482764209,15.4571517790135,14.2012581969687,14.3350220104409,6592096.74956708,0.0,1.0
2011-10-13,21.13,21.21,19.92,20.12,3378300,15.702385437046,15.7618360208114,14.8031953575937,14.9518218170073,4546027.69026341,0.0,1.0
2011-10-14,22.05,22.16,21.34,21.47,3463600,16.3860671503485,16.467811703026,15.8584432194302,15.9550504180491,4660812.09720758,0.0,1.0
2011-10-17,21.8,22.21,21.46,21.95,1974300,16.2002840760815,16.5049683178794,15.9476190950784,16.3117539206417,2656727.48686827,0.0,1.0
2011-10-18,22.7,22.88,21.755,21.92,2975500,16.8691031434427,17.0028669569149,16.1668431227134,16.2894599517297,4003997.6888905,0.0,1.0
2011-10-19,21.94,22.86,21.76,22.75,2507400,16.304322597671,16.9880043109735,16.1705587841988,16.9062597582961,3374096.38888391,0.0,1.0
2011-10-20,21.67,22.13,21.11,21.93,3167400,16.1036768774627,16.4455177341139,15.6875227911046,16.2968912747003,4262228.96312948,0.0,1.0
2011-10-21,23.31,23.38,22.1,22.1,3662500,17.3224138446541,17.3744331054489,16.4232237652019,16.4232237652019,4928462.95935523,0.0,1.0
2011-10-24,22.8,23.55,22.54,23.27,1943500,16.9434163731495,17.5007655959504,16.7502019759118,17.2926885527714,2615281.30007013,0.0,1.0
2011-10-25,22.16,22.59,22.1,22.59,1446000,16.467811703026,16.7873585907652,16.4232237652019,16.7873585907652,1945817.73084714,0.0,1.0
2011-10-26,22.34,22.7,21.45,22.52,2247300,16.6015755164982,16.8691031434427,15.9401877721077,16.7353393299704,3024091.41530621,0.0,1.0
2011-10-27,22.67,22.95,21.33,22.95,3777400,16.8468091745306,17.0548862177096,15.8510118964596,17.0548862177096,5083078.7665989,0.0,1.0
2011-10-28,22.78,23.09,22.256,22.48,2215300,16.9285537272081,17.1589247392992,16.5391524035445,16.7056140380877,2981030.44200946,0.0,1.0
2011-10-31,23.45,23.73,22.52,22.68,4239400,17.4264523662436,17.6345294094227,16.7353393299704,16.8542404975013,5704771.56857081,0.0,1.0
2011-11-01,23.5,25.64,22.5,22.94,5719200,17.463608981097,19.0539120968225,16.7204766840291,17.047454894739,7696072.45246265,0.0,1.0
2011-11-02,23.35,24.7,23.31,24.05,4120600,17.3521391365368,18.3553677375786,17.3224138446541,17.8723317444844,5544907.70520661,0.0,1.0
2011-11-03,23.09,23.42,22.52,23.0,3674800,17.1589247392992,17.4041583973316,16.7353393299704,17.092042832563,4945014.52096616,0.0,1.0
2011-11-04,23.51,23.62,22.85,23.23,1343600,17.4710403040677,17.5527848567452,16.9805729880029,17.2629632608887,1808022.61629753,0.0,1.0
2011-11-07,24.52,24.605,23.35,23.35,2936000,18.2216039241063,18.2847701693571,17.3521391365368,17.3521391365368,3950844.29997733,0.0,1.0
2011-11-08,25.21,25.59,23.9,24.38,6044300,18.7343652090832,19.0167554819691,17.7608618999242,18.1175654025168,8133545.02804938,0.0,1.0
2011-11-09,25.02,25.4,24.32,24.32,3704700,18.5931700726403,18.8755603455261,18.0729774646927,18.0729774646927,4985249.61789033,0.0,1.0
2011-11-10,25.87,25.98,25.01,25.01,4279400,19.2248325251481,19.3065770778256,18.5857387496696,18.5857387496696,5758597.78519174,0.0,1.0
2011-11-11,26.53,26.86,25.95,26.12,4686700,19.7152998412129,19.9605334992454,19.2842831089135,19.4106155994151,6306683.23593452,0.0,1.0
2011-11-14,26.53,26.725,26.06,26.4,2891000,19.7152998412129,19.8602106391412,19.366027661591,19.6186926425941,3890289.80627877,0.0,1.0
2011-11-15,26.61,26.76,25.94,26.43,2435400,19.7747504249784,19.8862202695386,19.2768517859428,19.6409866115061,3277209.1989662,0.0,1.0
2011-11-16,25.52,26.75,25.46,26.52,2462500,18.9647362211743,19.8787889465679,18.9201482833502,19.7078685182423,3313676.46072689,0.0,1.0
2011-11-17,25.05,25.78,24.72,25.41,3054300,18.6154640415524,19.157950618412,18.3702303835199,18.8829916684968,4110035.33563376,0.0,1.0
2011-11-18,25.2,25.69,24.63,25.09,3779500,18.7269338861126,19.0910687116759,18.3033484767838,18.6451893334351,5085904.64297148,0.0,1.0
2011-11-21,25.04,25.5,24.68,24.68,2041700,18.6080327185817,18.9498735752329,18.3405050916372,18.3405050916372,2747424.66187456,0.0,1.0
2011-11-22,23.95,25.025,23.79,24.93,2668800,17.7980185147776,18.5968857341257,17.6791173472467,18.5262881659042,3591285.17294942,0.0,1.0
2011-11-23,23.58,24.01,23.22,23.73,2631100,17.5230595648625,17.8426064526017,17.255531937918,17.6345294094227,3540553.96378417,0.0,1.0
2011-11-25,23.46,23.99,23.41,23.59,258800,17.4338836892143,17.8277438066603,17.3967270743609,17.5304908878331,348255.621537511,0.0,1.0
2011-11-28,23.77,24.36,23.61,23.86,1705000,17.6642547013054,18.1027027565755,17.5453535337745,17.7311366080415,2294342.48346775,0.0,1.0
2011-11-29,24.05,24.24,23.42,23.9,1698500,17.8723317444844,18.0135268809273,17.4041583973316,17.7608618999242,2285595.72326686,0.0,1.0
2011-11-30,24.38,24.73,23.91,24.68,3441400,18.1175654025168,18.3776617064906,17.7682932228949,18.3405050916372,4630938.54698297,0.0,1.0
2011-12-01,24.19,24.575,24.05,24.29,1495700,17.9763702660739,18.2624762004451,17.8723317444844,18.0506834957807,2012696.80499867,0.0,1.0
2011-12-02,22.45,24.47,21.55,24.02,8681400,16.6833200691757,18.1844473092529,16.0145010018145,17.8500377755724,11682172.9243267,0.0,1.0
2011-12-05,23.65,24.0,23.37,23.74,4116500,17.5750788256572,17.835175129631,17.3670017824782,17.6419607323933,5539390.51800295,0.0,1.0
2011-12-06,23.24,24.03,23.0,23.65,3034400,17.2703945838594,17.857469098543,17.092042832563,17.5750788256572,4083256.79286484,0.0,1.0
2011-12-07,22.67,23.19,22.43,23.06,2697300,16.8468091745306,17.233237969006,16.6684574232343,17.1366307703871,3629636.35229184,0.0,1.0
2011-12-08,21.45,22.55,21.13,22.53,2941500,15.9401877721077,16.7576332988825,15.702385437046,16.7427706529411,3958245.40476271,0.0,1.0
2011-12-09,21.18,21.73,21.17,21.51,1562200,15.7395420518994,16.1482648152867,15.7321107289287,15.9847757099318,2102182.89013098,0.0,1.0
2011-12-12,20.66,21.28,20.34,21.08,2690300,15.353113257424,15.8138552816062,15.1153109223623,15.6652288221926,3620216.76438318,0.0,1.0
2011-12-13,20.22,21.24,20.13,20.68,2385400,15.0261350467141,15.7841299897234,14.959253139978,15.3679759033654,3209926.42819003,0.0,1.0
2011-12-14,20.6,20.77,19.86,20.16,4290500,15.3085253195999,15.4348578101015,14.7586074197697,14.98154710889,5773534.56030408,0.0,1.0
2011-12-15,21.14,21.28,20.53,20.63,3124300,15.7098167600166,15.8138552816062,15.2565060588052,15.330819288512,4204231.21472043,0.0,1.0
2011-12-16,21.57,21.9,21.2,21.42,6188100,16.0293636477559,16.2745973057883,15.7544046978407,15.9178938031957,8327050.27680165,0.0,1.0
2011-12-19,21.23,21.9,21.14,21.67,1709700,15.7766986667528,16.2745973057883,15.7098167600166,16.1036768774627,2300667.06392071,0.0,1.0
2011-12-20,21.06,21.8,20.94,21.53,2592300,15.6503661762512,16.2002840760815,15.561190300603,15.9996383558731,3488342.53366186,0.0,1.0
2011-12-21,21.9,21.98,21.07,21.07,1678800,16.2745973057883,16.3340478895537,15.6577974992219,15.6577974992219,2259086.31158104,0.0,1.0
2011-12-22,21.88,22.22,21.69,21.91,1272600,16.2597346598469,16.51239964085,16.118539523404,16.282028628759,1712481.08179535,0.0,1.0
2011-12-23,21.46,21.91,21.41,21.8,1161600,15.9476190950784,16.282028628759,15.910462480225,16.2002840760815,1563113.33067223,0.0,1.0
2011-12-27,21.38,21.69,21.05,21.41,981700,15.8881685113129,16.118539523404,15.6429348532805,15.910462480225,1321029.92141953,0.0,1.0
2011-12-28,20.91,21.44,20.82,21.4,1201800,15.538896331691,15.932756449137,15.4720144249549,15.9030311572543,1617208.67837628,0.0,1.0
2011-12-29,21.27,21.39,20.85,20.93,781300,15.8064239586355,15.8955998342836,15.4943083938669,15.5537589776324,1051360.5761486,0.0,1.0
2011-12-30,22.03,22.35,21.22,21.22,1972500,16.3712045044071,16.6090068394689,15.7692673437821,15.7692673437821,2654305.30712033,0.0,1.0
2012-01-03,21.64,22.13,21.27,22.0,1943500,16.0813829085506,16.4455177341139,15.8064239586355,16.3489105354951,2615281.30007014,0.0,1.0
2012-01-04,20.8,21.5,20.7,21.5,2927100,15.4571517790135,15.9773443869611,15.3828385493067,15.9773443869611,3938867.96677917,0.0,1.0
2012-01-05,21.29,21.57,20.65,20.65,1959300,15.8212866045768,16.0293636477559,15.3456819344533,15.3456819344533,2636542.65563542,0.0,1.0
2012-01-06,22.34,22.64,21.3,21.3,3020200,16.6015755164982,16.8245152056186,15.8287179275475,15.8287179275475,4064148.48596441,0.0,1.0
2012-01-09,21.65,22.68,21.59,22.14,1920600,16.0888142315213,16.8542404975013,16.0442262936972,16.4529490570846,2584465.79105465,0.0,1.0
2012-01-10,22.46,22.5,20.33,21.98,5678500,16.6907513921463,16.7204766840291,15.1078795993916,16.3340478895537,7641304.27705085,0.0,1.0
2012-01-11,23.8,23.95,22.19,22.29,5801400,17.6865486702174,17.7980185147776,16.490105671938,16.5644189016448,7806685.32761869,0.0,1.0
2012-01-12,23.32,24.1,22.89,23.95,4220200,17.3298451676248,17.9094883593378,17.0102982798856,17.7980185147776,5678934.98459275,0.0,1.0
2012-01-13,23.9,24.1,23.17,23.32,2466300,17.7608618999242,17.9094883593378,17.2183753230646,17.3298451676248,3318789.95130589,0.0,1.0
2012-01-17,24.02,24.18,23.56,23.92,1641000,17.8500377755724,17.9689389431032,17.5081969189211,17.7757245458656,2208220.53687424,0.0,1.0
2012-01-18,24.26,24.54,23.84,24.05,2147200,18.0283895268687,18.2364665700477,17.7162739621001,17.8723317444844,2889391.3082123,0.0,1.0
2012-01-19,24.51,24.8,24.16,24.25,2033200,18.2141726011357,18.4296809672854,17.9540762971619,18.020958203898,2735986.5908426,0.0,1.0
2012-01-20,24.5,24.59,24.1525,24.5,1470800,18.206741278165,18.2736231849011,17.9485028049339,18.206741278165,1979189.98515213,0.0,1.0
2012-01-23,24.64,24.8,24.43,24.43,1551300,18.3107797997545,18.4296809672854,18.1547220173702,18.1547220173702,2087515.24610178,0.0,1.0
2012-01-24,26.06,26.155,24.47,24.6,6702100,19.366027661591,19.4366252298125,18.1844473092529,18.2810545078718,9018717.1603808,0.0,1.0
2012-01-25,27.0,27.03,25.89,26.12,5779500,20.0645720208349,20.0868659897469,19.2396951710894,19.4106155994151,7777215.47401871,0.0,1.0
2012-01-26,26.36,26.87,26.175,26.55,1779400,19.5889673507114,19.967964822216,19.4514878757538,19.7301624871543,2394459.24638271,0.0,1.0
2012-01-27,25.72,26.26,25.71,26.23,2851700,19.1133626805879,19.5146541210046,19.1059313576172,19.4923601520925,3837405.54844868,0.0,1.0
2012-01-30,24.85,25.82,24.72,25.65,2472400,18.4668375821388,19.1876759102947,18.3702303835199,19.0613434197931,3326998.44934057,0.0,1.0
2012-01-31,24.44,25.45,24.275,25.13,3674000,18.1621533403409,18.9127169603795,18.0395365113247,18.6749146253178,4943937.99663375,0.0,1.0
2012-02-01,24.97,25.25,24.4,24.83,3174500,18.5560134577869,18.7640905009659,18.1324280484582,18.4519749361974,4271783.11657971,0.0,1.0
2012-02-02,25.27,25.31,24.78,25.04,2187600,18.7789531469073,18.80867843879,18.414818321344,18.6080327185817,2943755.78699946,0.0,1.0
2012-02-03,26.46,26.5,25.26,25.26,4524000,19.6632805804182,19.6930058723009,18.7715218239366,18.7715218239366,6087745.09982882,0.0,1.0
2012-02-06,28.4,28.99,27.43,28.99,11567800,21.10495723673,21.5434052920001,20.3841189085741,21.5434052920001,15566272.7156941,0.0,1.0
2012-02-07,28.82,29.3,28.48,28.48,6231600,21.4170728014986,21.7737763040912,21.1644078204955,21.1644078204955,8385586.28737693,0.0,1.0
2012-02-08,28.97,29.3,28.45,28.9,4131400,21.5285426460588,21.7737763040912,21.1421138515834,21.476523385264,5559440.78369424,0.0,1.0
2012-02-09,27.8,29.0,27.41,29.0,6654600,20.6590778584892,21.5508366149708,20.3692562626327,21.5508366149708,8954798.52814345,0.0,1.0
2012-02-10,27.83,28.2,27.53,27.8,5350400,20.6813718274013,20.9563307773164,20.4584321382809,20.6590778584892,7199794.73521753,0.0,1.0
2012-02-13,27.31,28.2,26.43,28.13,5518700,20.2949430329259,20.9563307773164,19.6409866115061,20.9043115165217,7426268.54165018,0.0,1.0
2012-02-14,25.09,25.46,24.99,25.21,2462000,20.131453927571,20.4283306893566,20.0512169649262,20.2277382827447,3068411.26439461,2.0,1.0
2012-02-15,24.84,25.36,24.66,25.23,2673800,19.9308615209591,20.3480937267119,19.7864349881985,20.2437856752737,3332379.38210329,0.0,1.0
2012-02-16,25.94,25.98,24.82,25.0,3320500,20.8134681100515,20.8455628951094,19.9148141284301,20.0592406611907,4138367.02007405,0.0,1.0
2012-02-17,25.08,25.995,24.91,25.83,2058000,20.1234302313065,20.8575984395061,19.9870273948104,20.7252074511422,2564902.67348664,0.0,1.0
2012-02-21,25.17,25.47,25.0008,25.18,978500,20.1956434976868,20.4363543856211,20.0598825568919,20.2036671939513,1219512.76287982,0.0,1.0
2012-02-22,25.6,25.75,25.11,25.16,2004200,20.5406624370593,20.6610178810264,20.1475013200999,20.1876198014223,2497851.28192513,0.0,1.0
2012-02-23,26.07,26.3,25.83,26.08,1886500,20.9177761614897,21.1023211755726,20.7252074511422,20.9257998577541,2351160.78402942,0.0,1.0
2012-02-24,26.74,26.83,25.94,26.11,2369100,21.4553638112096,21.5275770775899,20.8134681100515,20.9498709465476,2952629.21465364,0.0,1.0
2012-02-27,26.98,27.2,26.5,26.54,2401500,21.647932521557,21.8244538393755,21.2627951008621,21.2948898859201,2993009.60659775,0.0,1.0
2012-02-28,26.93,27.1,26.59,26.67,1866600,21.6078140402346,21.7442168767307,21.3350083672424,21.3991979373582,2326359.24700203,0.0,1.0
2012-02-29,26.67,27.37,26.36,26.96,2453400,21.3991979373582,21.9608566758716,21.1504633531595,21.6318851290281,3057693.01221192,0.0,1.0
2012-03-01,26.25,26.85,25.885,26.75,1971200,21.0622026942502,21.5436244701188,20.7693377805969,21.4633875074741,2456723.10494503,0.0,1.0
2012-03-02,25.91,26.19,25.87,26.1,1678400,20.7893970212581,21.0140605166634,20.7573022362001,20.9418472502831,2091804.00737608,0.0,1.0
2012-03-05,25.88,26.12,25.5601,25.87,1457100,20.7653259324646,20.9578946428121,20.508647888964,20.7573022362001,1815995.9599307,0.0,1.0
2012-03-06,25.16,25.76,24.99,25.54,2591600,20.1876198014223,20.6690415772909,20.0512169649262,20.4925202594724,3229932.83217103,0.0,1.0
2012-03-07,25.39,25.785,25.18,25.26,1375500,20.3721648155053,20.6891008179521,20.2036671939513,20.2678567640671,1714297.19503444,0.0,1.0
2012-03-08,25.28,25.7199,25.23,25.56,1070700,20.283904156596,20.6368665552704,20.2437856752737,20.5085676520014,1334422.39674546,0.0,1.0
2012-03-09,25.62,25.71,25.27,25.43,2146600,20.5567098295882,20.6289230959685,20.2758804603316,20.4042596005632,2675325.59713627,0.0,1.0
2012-03-12,25.02,25.53,24.66,25.53,2413300,20.0752880537197,20.484496563208,19.7864349881985,20.484496563208,3007716.04563912,0.0,1.0
2012-03-13,25.25,25.25,24.75,25.18,2247100,20.2598330678026,20.2598330678026,19.8586482545788,20.2036671939513,2800579.59066659,0.0,1.0
2012-03-14,25.76,25.96,25.15,25.21,1794000,20.6690415772909,20.8295155025804,20.1795961051579,20.2277382827447,2235877.25764579,0.0,1.0
2012-03-15,25.42,25.9,25.17,25.82,2605300,20.3962359042987,20.7813733249936,20.1956434976868,20.7171837548778,3247007.25715974,0.0,1.0
2012-03-16,25.44,25.58,25.105,25.48,2206900,20.4122832968277,20.5246150445303,20.1434894719677,20.4443780818856,2750477.99325445,0.0,1.0
2012-03-19,25.16,25.4601,25.05,25.32,1051100,20.1876198014223,20.4284109263193,20.0993591425131,20.3159989416539,1309994.75223606,0.0,1.0
2012-03-20,24.67,25.13,24.13,25.0,2277600,19.794458684463,20.1635487126289,19.3611790861813,20.0592406611907,2838591.99666335,0.0,1.0
2012-03-21,25.02,25.205,24.57,24.72,1389000,20.0752880537197,20.2237264346125,19.7142217218182,19.8345771657854,1731122.35834448,0.0,1.0
2012-03-22,24.78,25.06,24.65,24.82,873100,19.8827193433722,20.1073828387776,19.778411291934,19.9148141284301,1088151.85822215,0.0,1.0
2012-03-23,25.05,25.25,24.72,24.95,5130400,20.0993591425131,20.2598330678026,19.8345771657854,20.0191221798683,6394060.58117389,0.0,1.0
2012-03-26,25.31,25.82,25.16,25.24,2652600,20.3079752453895,20.7171837548778,20.1876198014223,20.2518093715381,3305957.64416456,0.0,1.0
2012-03-27,24.28,25.4,24.15,25.3,6268400,19.4815345301484,20.3801885117698,19.3772264787102,20.299951549125,7812359.5327909,0.0,1.0
2012-03-28,23.96,24.7,23.65,24.4,5628000,19.2247762496852,19.8185297732564,18.9760416654864,19.5778188853221,7014223.63769815,0.0,1.0
2012-03-29,23.89,24.45,22.945,23.76,6243100,19.1686103758338,19.6179373666445,18.4103710788408,19.0643023243957,7780827.9304395,0.0,1.0
2012-03-30,24.74,25.0,23.87,23.92,3719300,19.8506245583143,20.0592406611907,19.1525629833049,19.1926814646273,4635394.80733668,0.0,1.0
2012-04-02,25.98,26.1,24.61,24.7,4602900,20.8455628951094,20.9418472502831,19.7463165068761,19.8185297732564,5736632.90368885,0.0,1.0
2012-04-03,26.92,27.34,25.95,26.02,6027000,21.5997903439702,21.9367855870782,20.821491806316,20.8776576801673,7511500.68663944,0.0,1.0
2012-04-04,26.86,26.87,26.4,26.67,3967100,21.5516481663833,21.5596718626478,21.1825581382174,21.3991979373582,4944230.02720547,0.0,1.0
2012-04-05,26.96,27.09,26.59,26.86,5084100,21.6318851290281,21.7361931804663,21.3350083672424,21.5516481663833,6336356.5025624,0.0,1.0
2012-04-09,26.85,26.889,26.14,26.79,3150800,21.5436244701188,21.5749168855503,20.973942035341,21.495482292532,3926868.48572484,0.0,1.0
2012-04-10,26.35,27.0,26.21,26.85,4904000,21.142439656895,21.663979914086,21.0301079091923,21.5436244701188,6111896.3609225,0.0,1.0
2012-04-11,26.73,26.88,26.57,26.57,6764400,21.4473401149451,21.5676955589122,21.3189609747135,21.3189609747135,8430528.49588583,0.0,1.0
2012-04-12,27.57,28.17,26.87,27.5,8664000,22.1213306011611,22.6027523770297,21.5596718626478,22.0651647273098,10798015.919868,0.0,1.0
2012-04-13,27.0,27.53,26.86,27.46,4824300,21.663979914086,22.0892358161032,21.5516481663833,22.0330699422519,6012565.58197356,0.0,1.0
2012-04-16,27.18,27.32,26.89,27.04,1637800,21.8084064468465,21.9207381945492,21.5757192551767,21.6960746991439,2041203.88660662,0.0,1.0
2012-04-17,27.61,28.02,27.18,27.27,1895900,22.153425386219,22.4823969330625,21.8084064468465,21.8806197132268,2362876.08292679,0.0,1.0
2012-04-18,27.49,27.89,27.23,27.49,2353400,22.0571410310453,22.3780888816244,21.8485249281689,22.0571410310453,2933062.17287826,0.0,1.0
2012-04-19,27.6,27.88,27.33,27.6,2581900,22.1454016899545,22.3700651853599,21.9287618908137,22.1454016899545,3217843.64075567,0.0,1.0
2012-04-20,26.98,27.74,26.95,27.6,1971200,21.647932521557,22.2577334376572,21.6238614327636,22.1454016899545,2456723.10494503,0.0,1.0
2012-04-23,26.26,26.78,25.96,26.72,2074500,21.0702263905147,21.4874585962675,20.8295155025804,21.4393164186806,2585466.7619767,0.0,1.0
2012-04-24,26.86,26.995,26.01,26.28,1656000,21.5516481663833,21.6599680659537,20.8696339839028,21.0862737830437,2063886.69936534,0.0,1.0
2012-04-25,27.05,27.24,26.82,26.91,3655600,21.7040983954083,21.8565486244334,21.5195533813254,21.5917666477057,4556004.96268114,0.0,1.0
2012-04-26,27.3,27.57,26.49,26.74,1613900,21.9046908020203,22.1213306011611,21.2547714045977,21.4553638112096,2011417.11600587,0.0,1.0
2012-04-27,27.23,27.41,26.88,27.37,1568400,21.8485249281689,21.9929514609295,21.5676955589122,21.9608566758716,1954710.08410906,0.0,1.0
2012-04-30,26.92,27.45,26.68,27.38,1685900,21.5997903439702,22.0250462459874,21.4072216336227,21.9688803721361,2101151.3203261,0.0,1.0
2012-05-01,27.56,27.9,26.94,27.02,2086300,22.1133069048966,22.3861125778888,21.6158377364991,21.6800273066149,2600173.20101807,0.0,1.0
2012-05-02,26.99,27.59,26.98,27.36,2466700,21.6559562178215,22.1373779936901,21.647932521557,21.9528329796071,3074268.91384329,0.0,1.0
2012-05-03,26.76,27.68,26.6,27.04,4675600,21.4714112037385,22.2095912600704,21.3430320635069,21.6960746991439,5827239.52388443,0.0,1.0
2012-05-04,26.69,27.0,25.85,26.96,2354400,21.4152453298872,21.663979914086,20.7412548436712,21.6318851290281,2934308.4812716,0.0,1.0
2012-05-07,26.26,26.606,25.9601,26.57,1070000,21.0702263905147,21.3478462812656,20.8295957395431,21.3189609747135,1333549.98087012,0.0,1.0
2012-05-08,26.6,26.71,25.97,25.97,2473400,21.3430320635069,21.4312927224162,20.8375391988449,20.8375391988449,3082619.18007865,0.0,1.0
2012-05-09,26.44,26.6,26.05,26.3,1682700,21.2146529232753,21.3430320635069,20.9017287689607,21.1023211755726,2097163.13346743,0.0,1.0
2012-05-10,26.27,26.69,26.23,26.49,906000,21.0782500867792,21.4152453298872,21.0461553017213,21.2547714045977,1129155.40436292,0.0,1.0
2012-05-11,26.25,26.75,26.03,26.12,1057400,21.0622026942502,21.4633875074741,20.8856813764318,20.9578946428121,1317846.49511408,0.0,1.0
2012-05-14,25.89,26.29,25.89,26.09,1742200,20.7733496287291,21.0942974793081,20.7733496287291,20.9338235540186,2171318.48287096,0.0,1.0
2012-05-15,25.72,26.138,25.7,25.79,1627700,20.636946792233,20.9723372960881,20.620899399704,20.6931126660843,2028616.17183392,0.0,1.0
2012-05-16,25.37,26.09,25.33,25.93,2523100,20.3561174229763,20.9338235540186,20.3240226379184,20.805444413787,3144560.70722748,0.0,1.0
2012-05-17,25.44,26.0,25.165,25.47,1883000,20.4122832968277,20.8616102876383,20.1916316495546,20.4363543856211,2346798.70465274,0.0,1.0
2012-05-18,24.63,25.6,24.4,25.45,2144400,19.7623638994051,20.5406624370593,19.5778188853221,20.4203069930921,2672583.71867092,0.0,1.0
2012-05-21,25.85,25.99,24.33,24.59,2427800,20.7412548436712,20.8535865913739,19.5216530114708,19.7302691143472,3025787.5173425,0.0,1.0
2012-05-22,26.07,26.54,25.83,25.85,3252300,20.9177761614897,21.2948898859201,20.7252074511422,20.7412548436712,4053368.78764849,0.0,1.0
2012-05-23,26.0,26.18,25.38,25.97,1600000,20.8616102876383,21.0060368203989,20.3641411192408,20.8375391988449,1994093.4293385,0.0,1.0
2012-05-24,26.1,26.67,25.56,26.05,2565200,20.9418472502831,21.3991979373582,20.5085676520014,20.9017287689607,3197030.29058695,0.0,1.0
2012-05-25,26.02,26.26,25.83,26.09,2131600,20.8776576801673,21.0702263905147,20.7252074511422,20.9338235540186,2656630.97123621,0.0,1.0
2012-05-29,26.35,26.54,26.21,26.29,1534600,21.142439656895,21.2948898859201,21.0301079091923,21.0942974793081,1912584.86041429,0.0,1.0
2012-05-30,26.0,26.2,25.85,26.2,1619100,20.8616102876383,21.0220842129279,20.7412548436712,21.0220842129279,2017897.91965123,0.0,1.0
2012-05-31,25.99,26.1,25.19,25.92,1912300,20.8535865913739,20.9418472502831,20.2116908902158,20.7974207175225,2383315.5405775,0.0,1.0
2012-06-01,24.74,25.65,24.3,25.49,2741200,19.8506245583143,20.5807809183817,19.4975819226774,20.45240177815,3416380.56781418,0.0,1.0
2012-06-04,24.4,24.92,24.16,24.87,1649900,19.5778188853221,19.9950510910749,19.3852501749747,19.9549326097525,2056284.21816599,0.0,1.0
2012-06-05,25.03,25.23,24.09,24.32,1854700,20.0833117499841,20.2437856752737,19.3290843011234,19.5136293152063,2311528.17712132,0.0,1.0
2012-06-06,25.77,25.88,25.03,25.15,2407700,20.6770652735554,20.7653259324646,20.0833117499841,20.1795961051579,3000736.71863643,0.0,1.0
2012-06-07,25.45,25.94,25.38,25.89,1518500,20.4203069930921,20.8134681100515,20.3641411192408,20.7733496287291,1892519.29528157,0.0,1.0
2012-06-08,25.75,26.29,25.2,25.36,1678500,20.6610178810264,21.0942974793081,20.2197145864802,20.3480937267119,2091928.63821542,0.0,1.0
2012-06-11,26.09,26.63,25.985,26.41,2954000,20.9338235540186,21.3671031523003,20.8495747432416,21.1905818344819,3681594.9939162,0.0,1.0
2012-06-12,26.2,26.5,26.09,26.35,3232000,21.0220842129279,21.2627951008621,20.9338235540186,21.142439656895,4028068.72726376,0.0,1.0
2012-06-13,26.22,26.41,26.06,26.14,3652900,21.0381316054568,21.1905818344819,20.9097524652252,20.973942035341,4552639.93001912,0.0,1.0
2012-06-14,26.4,26.59,26.22,26.38,3527500,21.1825581382174,21.3350083672424,21.0381316054568,21.1665107456884,4396352.85749472,0.0,1.0
2012-06-15,26.73,26.8,26.09,26.38,5242800,21.4473401149451,21.5035059887964,20.9338235540186,21.1665107456884,6534145.64458492,0.0,1.0
2012-06-18,26.87,27.15,26.35,26.35,1577800,21.5596718626478,21.7843353580531,21.142439656895,21.142439656895,1966425.38300642,0.0,1.0
2012-06-19,27.15,27.38,26.64,27.0,2363400,21.7843353580531,21.9688803721361,21.3751268485648,21.663979914086,2945525.25681163,0.0,1.0
2012-06-20,27.23,27.76,27.06,27.28,3839900,21.8485249281689,22.2737808301862,21.7121220916728,21.8886434094913,4785699.59957306,0.0,1.0
2012-06-21,26.53,27.27,26.28,27.27,3424700,21.2868661896556,21.8806197132268,21.0862737830437,21.8806197132268,4268232.35465972,0.0,1.0
2012-06-22,26.25,26.93,26.23,26.57,8785800,21.0622026942502,21.6078140402346,21.0461553017213,21.3189609747135,10949816.2821764,0.0,1.0
2012-06-25,25.61,26.39,25.43,26.24,2914700,20.5486861333238,21.1745344419529,20.4042596005632,21.0541789979858,3632615.07405807,0.0,1.0
2012-06-26,26.19,26.33,25.39,25.63,2119400,21.0140605166634,21.1263922643661,20.3721648155053,20.5647335258527,2641426.00883751,0.0,1.0
2012-06-27,26.61,26.9,26.11,26.14,1933600,21.3510557597714,21.5837429514412,20.9498709465476,20.973942035341,2409861.90935557,0.0,1.0
2012-06-28,29.47,29.75,26.55,26.55,20119400,23.6458328914116,23.8704963868169,21.3029135821845,21.3029135821845,25074977.0888956,0.0,1.0
2012-06-29,30.43,31.39,29.79,29.79,8294800,24.4161077328013,25.1863825741911,23.9025911718748,23.9025911718748,10337878.8610481,0.0,1.0
2012-07-02,29.99,30.5,28.9857,30.44,3461400,24.0630650971644,24.4722736066527,23.257245281323,24.4241314290658,4313971.87269517,0.0,1.0
2012-07-03,29.5,29.99,29.39,29.47,1975800,23.669903980205,24.0630650971644,23.5816433212958,23.6458328914116,2462456.12355438,0.0,1.0
2012-07-05,28.74,29.56,28.31,29.37,3811300,23.0601030641048,23.7180461577919,22.7150841247324,23.5655959287668,4750055.17952364,0.0,1.0
2012-07-06,28.41,28.6,28.12,28.34,2174300,22.7953210873771,22.9477713164022,22.5626338957073,22.7391552135258,2709848.33963169,0.0,1.0
2012-07-09,28.15,28.79,27.52,28.51,3627400,22.5867049845007,23.1002215454272,22.0812121198387,22.8755580500219,4520859.06598905,0.0,1.0
2012-07-10,28.03,28.52,27.745,28.26,3311200,22.490420629327,22.8835817462864,22.2617452857894,22.67496564341,4126776.35201602,0.0,1.0
2012-07-11,27.91,28.2501,27.54,28.08,3401500,22.3941362741533,22.6670221841081,22.0972595123677,22.5305391106494,4239317.99993431,0.0,1.0
2012-07-12,27.83,27.93,27.43,27.69,3406900,22.3299467040375,22.4101836666823,22.0089988534584,22.2176149563348,4246048.06525833,0.0,1.0
2012-07-13,28.16,28.25,27.77,27.95,5503100,22.5947286807652,22.6669419471455,22.2818045264506,22.4262310592112,6858559.71937043,0.0,1.0
2012-07-16,27.77,28.23,27.23,28.04,2252700,22.2818045264506,22.6508945546165,21.8485249281689,22.4984443255915,2807558.91766928,0.0,1.0
2012-07-17,28.13,28.25,27.59,27.86,2143500,22.5706575919718,22.6669419471455,22.1373779936901,22.3540177928309,2671462.04111692,0.0,1.0
2012-07-18,28.6,28.72,27.72,27.89,3215000,22.9477713164022,23.0440556715759,22.2416860451283,22.3780888816244,4006881.48457704,0.0,1.0
2012-07-19,27.79,28.81,27.72,28.63,1989400,22.2978519189796,23.1162689379562,22.2416860451283,22.9718424051956,2479405.91770375,0.0,1.0
2012-07-20,27.52,27.81,27.405,27.71,1608400,22.0812121198387,22.3138993115085,21.9889396127973,22.2336623488638,2004562.41984253,0.0,1.0
2012-07-23,27.02,27.15,26.35,26.97,1466500,21.6800273066149,21.7843353580531,21.142439656895,21.6399088252925,1827711.25882807,0.0,1.0
2012-07-24,26.76,27.17,26.51,27.08,2149400,21.4714112037385,21.8003827505821,21.2708187971266,21.7281694842018,2678815.26063761,0.0,1.0
2012-07-25,27.16,27.245,26.72,26.89,2332500,21.7923590543176,21.8605604725656,21.4393164186806,21.5757192551767,2907014.32745753,0.0,1.0
2012-07-26,26.9,27.5398,25.99,27.5,4275300,21.5837429514412,22.0970990384424,20.8535865913739,22.0651647273098,5328342.2740318,0.0,1.0
2012-07-27,27.31,27.44,26.77,27.01,1517400,21.9127144982847,22.0170225497229,21.479434900003,21.6720036103504,1891148.3560489,0.0,1.0
2012-07-30,27.14,27.68,26.85,27.25,1182400,21.7763116617886,22.2095912600704,21.5436244701188,21.8645723206979,1473635.04428115,0.0,1.0
2012-07-31,26.48,27.14,26.32,27.11,2355400,21.2467477083332,21.7763116617886,21.1183685681016,21.7522405729952,2935554.78966493,0.0,1.0
2012-08-01,26.24,26.99,26.18,26.64,1553400,21.0541789979858,21.6559562178215,21.0060368203989,21.3751268485648,1936015.45820901,0.0,1.0
2012-08-02,26.44,26.75,26.1,26.23,1563500,21.2146529232753,21.4633875074741,20.9418472502831,21.0461553017213,1948603.17298171,0.0,1.0
2012-08-03,26.6,26.95,26.17,26.83,2093400,21.3430320635069,21.6238614327636,20.9980131241344,21.5275770775899,2609021.99061076,0.0,1.0
2012-08-06,25.55,26.25,23.91,26.18,10563000,20.5005439557369,21.0622026942502,19.1846577683628,21.0060368203989,13164755.5588141,0.0,1.0
2012-08-07,26.89,27.59,26.25,26.26,3625600,21.5757192551767,22.1373779936901,21.0622026942502,21.0702263905147,4518615.71088104,0.0,1.0
2012-08-08,27.25,27.38,26.69,26.71,2286100,21.8645723206979,21.9688803721361,21.4152453298872,21.4312927224162,2849185.61800671,0.0,1.0
2012-08-09,27.41,27.8,27.1,27.26,1801500,21.9929514609295,22.3058756152441,21.7442168767307,21.8725960169624,2245224.57059581,0.0,1.0
2012-08-10,27.21,27.3,26.99,27.12,1593200,21.83247753564,21.9046908020203,21.6559562178215,21.7602642692597,1985618.53226381,0.0,1.0
2012-08-13,27.09,27.46,26.94,27.17,1526300,21.7361931804663,22.0330699422519,21.6158377364991,21.8003827505821,1902240.50074959,0.0,1.0
2012-08-14,27.19,27.49,26.76,27.26,2132800,21.816430143111,22.0571410310453,21.4714112037385,21.8725960169624,2658126.54130822,0.0,1.0
2012-08-15,27.27,27.33,26.97,27.29,2387900,21.8806197132268,21.9287618908137,21.6399088252925,21.8966671057558,2976059.81244838,0.0,1.0
2012-08-16,28.11,28.28,27.23,27.32,2282400,22.5546101994428,22.6910130359389,21.8485249281689,21.9207381945492,2844574.27695137,0.0,1.0
2012-08-17,29.01,29.2711,28.0,28.21,2604800,23.2767428632457,23.4862415727112,22.4663495405336,22.6348471620876,3246384.10296307,0.0,1.0
2012-08-20,29.04,29.41,28.84,28.84,1904700,23.3008139520391,23.5976907138248,23.1403400267496,23.1403400267496,2373843.59678815,0.0,1.0
2012-08-21,28.6,29.15,28.5,29.1,1372300,22.9477713164022,23.3890746109484,22.8675343537574,23.348956129626,1710309.00817576,0.0,1.0
2012-08-22,28.3,28.66,28.24,28.51,979300,22.7070604284679,22.995913493989,22.658918250881,22.8755580500219,1220509.80959449,0.0,1.0
2012-08-23,28.13,28.32,27.87,28.3,1163700,22.5706575919718,22.7231078209968,22.3620414890954,22.7070604284679,1450329.07732575,0.0,1.0
2012-08-24,28.12,28.31,27.92,28.02,1221400,22.5626338957073,22.7150841247324,22.4021599704178,22.4823969330625,1522241.07162128,0.0,1.0
2012-08-27,28.36,28.43,27.99,28.19,1742600,22.7552026060547,22.8113684799061,22.4583258442691,22.6187997695586,2171817.00622829,0.0,1.0
2012-08-28,28.35,28.54,28.15,28.36,1039400,22.7471789097903,22.8996291388153,22.5867049845007,22.7552026060547,1295412.94403402,0.0,1.0
2012-08-29,28.32,28.47,28.214,28.33,1103100,22.7231078209968,22.843463264964,22.6380566405934,22.7311315172613,1374802.78868956,0.0,1.0
2012-08-30,28.51,28.59,28.0825,28.13,1346600,22.8755580500219,22.9397476201377,22.5325450347155,22.5706575919718,1678278.88246701,0.0,1.0
2012-08-31,28.55,28.87,28.44,28.57,1304200,22.9076528350798,23.164411115543,22.8193921761706,22.9237002276087,1625435.40658954,0.0,1.0
2012-09-04,28.54,28.83,28.32,28.73,1283300,22.8996291388153,23.1323163304851,22.7231078209968,23.0520793678404,1599387.56116881,0.0,1.0
2012-09-05,28.73,28.93,28.444,28.6,1492200,23.0520793678404,23.2125532931299,22.8226016546763,22.9477713164022,1859741.38453681,0.0,1.0
2012-09-06,29.34,29.67,28.82,28.82,2538200,23.5415248399734,23.8063068167011,23.1242926342206,23.1242926342206,3163379.96396686,0.0,1.0
2012-09-07,29.31,29.65,29.125,29.4,1309900,23.51745375118,23.7902594241722,23.3690153702872,23.5896670175603,1632539.36443156,0.0,1.0
2012-09-10,29.2,29.35,28.99,29.25,1098600,23.4291930922707,23.5495485362379,23.2606954707167,23.4693115735931,1369194.40091955,0.0,1.0
2012-09-11,28.93,29.29,28.9,29.18,939200,23.2125532931299,23.501406358651,23.1884822043365,23.4131456997418,1170532.8430217,0.0,1.0
2012-09-12,29.16,29.31,29.0,29.02,1716700,23.3970983072128,23.51745375118,23.2687191669812,23.2847665595102,2139537.61884088,0.0,1.0
2012-09-13,30.3,30.35,29.12,29.12,2704900,24.3117996813631,24.3519181626855,23.3650035221549,23.3650035221549,3371139.57313607,0.0,1.0
2012-09-14,31.16,31.83,30.22,30.37,2967500,25.0018375601081,25.539425209828,24.2476101112473,24.3679655552145,3698420.15722624,0.0,1.0
2012-09-17,31.84,31.97,30.77,31.16,1939900,25.5474489060925,25.6517569575307,24.6889134057935,25.0018375601081,2417713.65223359,0.0,1.0
2012-09-18,32.67,33.29,31.62,31.69,4804500,26.213415696044,26.7108848644415,25.370927588274,25.4270934621253,5987888.67578551,0.0,1.0
2012-09-19,32.75,32.9,32.43,32.67,2534500,26.2776052661598,26.397960710127,26.0208469856966,26.213415696044,3158768.62291152,0.0,1.0
2012-09-20,32.51,32.7,32.4,32.52,1517200,26.0850365558124,26.2374867848375,25.9967758969032,26.0930602520769,1890899.09437023,0.0,1.0
2012-09-21,32.56,32.75,32.56,32.7,2007200,26.1251550371348,26.2776052661598,26.1251550371348,26.2374867848375,2501590.20710514,0.0,1.0
2012-09-24,32.2,32.54,32.15,32.36,1961000,25.8363019716136,26.1091076446058,25.7961834902912,25.9646811118453,2444010.759333,0.0,1.0
2012-09-25,31.84,32.43,31.825,32.24,1393500,25.5474489060925,26.0208469856966,25.5354133616958,25.8683967566715,1736730.7461145,0.0,1.0
2012-09-26,31.97,32.2,31.21,31.83,2267200,25.6517569575307,25.8363019716136,25.0419560414305,25.539425209828,2825630.38937265,0.0,1.0
2012-09-27,33.05,33.25,32.07,32.08,2825800,26.5183161540941,26.6787900793836,25.7319939201754,25.7400176164399,3521818.25789045,0.0,1.0
2012-09-28,33.25,33.55,32.78,32.78,3565200,26.6787900793836,26.9195009673179,26.3016763549533,26.3016763549533,4443338.68392351,0.0,1.0
2012-10-01,33.75,34.32,32.97,33.24,2635600,27.0799748926075,27.5373255796826,26.4541265839783,26.6707663831192,3284770.40147783,0.0,1.0
2012-10-02,33.26,34.269,32.96,33.73,2375400,26.6868137756481,27.4964047287338,26.4461028877138,27.0639275000785,2960480.95753167,0.0,1.0
2012-10-03,32.88,33.39,32.72,33.39,2836800,26.381913317598,26.7911218270863,26.2535341773664,26.7911218270863,3535527.65021716,0.0,1.0
2012-10-04,32.18,32.66,30.21,31.51,3999300,25.8202545790847,26.2053919997795,24.2395864149829,25.2826669293648,4984361.1574709,0.0,1.0
2012-10-05,31.96,32.95,31.77,32.48,1890400,25.6437332612662,26.4380791914494,25.4912830322412,26.060965467019,2356021.38676343,0.0,1.0
2012-10-08,31.32,32.1,31.22,32.04,3823000,25.1302167003397,25.7560650089689,25.049979737695,25.707922831382,4764636.98772568,0.0,1.0
2012-10-09,30.73,31.4586,29.94,31.36,2972300,24.6568186207356,25.2414251305654,24.022946615842,25.1623114853976,3704402.43751426,0.0,1.0
2012-10-10,30.4,30.8,30.09,30.73,2497600,24.3920366440079,24.712984494587,24.1433020598091,24.6568186207356,3112779.84319739,0.0,1.0
2012-10-11,30.99,31.555,30.71,31.09,3291700,24.865434723612,25.3187735625549,24.6407712282067,24.9456716862568,4102473.33834596,0.0,1.0
2012-10-12,30.92,31.14,30.77,31.0,1789800,24.8092688497607,24.9857901675791,24.6889134057935,24.8734584198765,2230642.76239377,0.0,1.0
2012-10-15,31.8,31.91,31.0,31.03,3604400,25.5153541210346,25.6036147799438,24.8734584198765,24.8975295086699,4492193.9729423,0.0,1.0
2012-10-16,30.85,32.77,30.64,32.75,6533500,24.7531029759093,26.2936526586888,24.5846053543553,26.2776052661598,8142755.88786443,0.0,1.0
2012-10-17,30.76,31.77,30.6,31.23,3124500,24.680889709529,25.4912830322412,24.5525105692974,25.0580034339594,3894090.57498009,0.0,1.0
2012-10-18,30.78,30.93,30.51,30.83,1969900,24.696937102058,24.8172925460251,24.4802973029171,24.7370555833804,2455102.90403369,0.0,1.0
2012-10-19,30.05,30.79,29.86,30.65,1839400,24.1112072747512,24.7049607983225,23.9587570457262,24.5926290506198,2292459.65870327,0.0,1.0
2012-10-22,30.75,30.76,29.83,29.91,1555700,24.6728660132646,24.680889709529,23.9346859569328,23.9988755270486,1938881.96751369,0.0,1.0
2012-10-23,29.64,30.3,29.6,30.27,2659900,23.7822357279077,24.3117996813631,23.7501409428498,24.2877285925697,3315055.69543592,0.0,1.0
2012-10-24,30.62,30.99,29.91,30.13,9617700,24.5685579618264,24.865434723612,23.9988755270486,24.175396844867,11986620.234593,0.0,1.0
2012-10-25,31.26,31.48,30.75,30.75,3430600,25.0820745227529,25.2585958405713,24.6728660132646,24.6728660132646,4275585.5741804,0.0,1.0
2012-10-26,31.53,31.58,30.51,31.22,3861700,25.2987143218937,25.3388328032161,24.4802973029171,25.049979737695,4812869.1225478,0.0,1.0
2012-10-31,28.41,29.65,28.4,29.63,3180100,24.8012451534962,25.8837352622725,24.7925153945544,25.866275744389,3642826.8194133,2.5,1.0
2012-11-01,30.01,30.19,27.92,28.0,3730600,26.1980065841753,26.3551422451267,24.3734869653507,24.4433250368847,4273428.42442164,0.0,1.0
2012-11-02,30.67,30.86,30.0,30.35,3003600,26.7741706743305,26.9400360942236,26.1892768252336,26.4948183881946,3440644.83342969,0.0,1.0
2012-11-05,32.23,32.77,30.5514,30.6,7700300,28.1360130692426,28.6074200520968,26.6706357332814,26.7130623617382,8820747.57319839,0.0,1.0
2012-11-06,30.93,32.254,30.54,32.2,7165600,27.0011444068158,28.1569644907028,26.6606838080878,28.1098237924174,8208244.97883335,0.0,1.0
2012-11-07,33.85,34.16,32.43,33.57,20485600,29.5502340178052,29.8208565449993,28.3106082480775,29.3058007674364,23466398.2553294,0.0,1.0
2012-11-08,32.26,33.89,31.96,33.88,7238100,28.1622023460678,29.5851530535722,27.9003095778155,29.5764232946304,8291294.236532,0.0,1.0
2012-11-09,32.62,32.88,31.59,32.35,5733500,28.4764736679706,28.703447400456,27.5773084969709,28.2407701765435,6567764.40020948,0.0,1.0
2012-11-12,32.52,32.99,32.08,32.53,2401400,28.3891760785532,28.7994747488152,28.0050666851164,28.3979058374949,2750820.5163797,0.0,1.0
2012-11-13,31.69,32.44,31.54,32.38,3824000,27.6646060863884,28.3193380070192,27.5336597022622,28.2669594533688,4380418.77847755,0.0,1.0
2012-11-14,30.37,31.74,29.93,31.66,5016200,26.5122779060781,27.7082548810971,26.1281685126414,27.6384168095632,5746092.22714411,0.0,1.0
2012-11-15,29.92,30.33,29.67,30.31,3205600,26.1194387536996,26.4773588703111,25.901194780156,26.4598993524276,3672037.24798317,0.0,1.0
2012-11-16,30.5,30.86,30.07,30.1,3107600,26.6257647723208,26.9400360942236,26.2503851378258,26.276574414651,3559777.56171465,0.0,1.0
2012-11-19,31.49,31.56,30.9,30.97,2751800,27.4900109075535,27.5511192201457,26.9749551299906,27.0360634425828,3152206.17013978,0.0,1.0
2012-11-20,31.36,31.54,31.21,31.52,2875700,27.3765240413108,27.5336597022622,27.2455776571847,27.5162001843787,3294134.48777926,0.0,1.0
2012-11-21,31.36,31.59,31.155,31.47,2261600,27.3765240413108,27.5773084969709,27.1975639830051,27.47255138967,2590678.63739666,0.0,1.0
2012-11-23,31.46,31.71,31.34,31.5,1010700,27.4638216307283,27.6820656042719,27.3590645234273,27.4987406664952,1157763.92766926,0.0,1.0
2012-11-26,30.96,31.4,30.64,31.21,2093000,27.027333683641,27.4114430770778,26.7479813975052,27.2455776571847,2397546.15673471,0.0,1.0
2012-11-27,30.75,31.06,30.405,30.95,2677700,26.8440087458644,27.1146312730585,26.5428320623742,27.0186039246993,3067324.10123675,0.0,1.0
2012-11-28,30.7,30.735,30.21,30.47,1925500,26.8003599511557,26.8309141074518,26.3726017630102,26.5995754954956,2205673.73377576,0.0,1.0
2012-11-29,31.74,32.07,30.86,30.9,4068100,27.7082548810971,27.9963369261747,26.9400360942236,26.9749551299906,4660037.03784637,0.0,1.0
2012-11-30,31.75,31.95,31.46,31.46,2925300,27.7169846400389,27.8915798188737,27.4638216307283,27.4638216307283,3350951.63511516,0.0,1.0
2012-12-03,32.21,32.9,31.93,32.7,3740100,28.1185535513591,28.7209069183395,27.8741203009903,28.5463117395046,4284310.74094767,0.0,1.0
2012-12-04,32.01,32.49,31.98,32.26,2501800,27.9439583725242,28.362986801728,27.917769095699,28.1622023460678,2865829.4194548,0.0,1.0
2012-12-05,32.4,32.59,31.8301,32.05,1699800,28.2844189712523,28.4502843911454,27.7869100091622,27.9788774082912,1947132.80325735,0.0,1.0
2012-12-06,33.22,33.4,32.15,32.34,3297400,29.0002592044753,29.1573948654267,28.0661749977086,28.2320404176018,3777194.79083469,0.0,1.0
2012-12-07,33.76,34.03,33.34,33.56,4199600,29.4716661873295,29.7073696787566,29.1050163117762,29.2970710084946,4810671.20870667,0.0,1.0
2012-12-10,33.87,33.98,33.5,33.67,3557100,29.5676935356887,29.6637208840479,29.2446924548441,29.3930983568538,4074682.95944626,0.0,1.0
2012-12-11,32.98,33.15,32.52,32.75,13138100,28.7907449898734,28.9391508918831,28.3891760785532,28.5899605342133,15049785.5526977,0.0,1.0
2012-12-12,32.91,33.1,32.75,33.03,8211400,28.7296366772812,28.8955020971744,28.5899605342133,28.8343937845822,9406216.20229879,0.0,1.0
2012-12-13,30.85,31.35,30.33,31.34,6224300,28.6772581236308,29.1420435065097,28.1938813254367,29.1327477988521,6695886.13291348,2.0,1.0
2012-12-14,30.75,31.35,30.615,30.93,4752000,28.584301047055,29.1420435065097,28.4588089936777,28.7516237848914,5112036.84006312,0.0,1.0
2012-12-17,31.21,31.3,30.55,30.93,9013800,29.0119035993036,29.0955649682218,28.3983868939034,28.7516237848914,9696733.5161955,0.0,1.0
2012-12-18,31.76,32.14,31.37,31.37,8758300,29.5231675204704,29.8764044114584,29.1606349218249,29.1606349218249,9421875.47481585,0.0,1.0
2012-12-19,31.71,32.0,31.385,31.83,6596400,29.4766889821825,29.7462645042523,29.1745784833112,29.5882374740735,7096178.41157249,0.0,1.0
2012-12-20,31.17,31.75,31.0,31.67,3838800,28.9747207686733,29.5138718128129,28.8166937384944,29.4395061515522,4129647.94226311,0.0,1.0
2012-12-21,31.14,31.305,30.15,30.51,3221700,28.9468336457005,29.1002128220506,28.0265585876002,28.3612040632731,3465793.15817159,0.0,1.0
2012-12-24,31.01,31.38,30.86,31.14,839300,28.825989446152,29.1699306294824,28.6865538312883,28.9468336457005,902889.840038928,0.0,1.0
2012-12-26,30.44,31.0,30.355,31.0,1673100,28.29613410967,28.8166937384944,28.2171205945806,28.8166937384944,1799862.97077223,0.0,1.0
2012-12-27,30.6,30.64,30.29,30.54,1786200,28.4448654321913,28.4820482628216,28.1566984948063,28.3890911862458,1921532.02940252,0.0,1.0
2012-12-28,30.14,31.75,30.11,30.87,5991000,28.0172628799427,29.5138718128129,27.9893757569699,28.6958495389459,6444910.081822,0.0,1.0
2012-12-31,30.17,30.59,29.86,30.15,5035300,28.0451500029154,28.4355697245337,27.7569830655305,28.0265585876002,5416801.15756941,0.0,1.0
2013-01-02,31.3,31.35,30.65,30.65,4835200,29.0955649682218,29.1420435065097,28.4913439704792,28.4913439704792,5201540.51537736,0.0,1.0
2013-01-03,31.65,31.85,30.87,30.93,3256900,29.4209147362371,29.6068288893886,28.6958495389459,28.7516237848914,3503660.0977276,0.0,1.0
2013-01-04,31.94,32.32,31.61,31.65,3475600,29.6904902583069,30.0437271492949,29.3837319056068,29.4209147362371,3738929.97502596,0.0,1.0
2013-01-07,32.32,32.33,31.87,31.98,2448700,30.0437271492949,30.0530228569524,29.6254203047038,29.7276730889372,2634226.55939869,0.0,1.0
2013-01-08,31.7,32.5,31.64,32.28,2362700,29.467393274525,30.2110498871313,29.4116190285795,30.0065443186645,2541710.74116522,0.0,1.0
2013-01-09,33.05,33.16,31.66,31.86,4383700,30.7223138082981,30.8245665925315,29.4302104438946,29.6161245970462,4715832.46965167,0.0,1.0
2013-01-10,33.17,33.23,32.81,33.09,2703900,30.8338623001891,30.8896365461345,30.4992168245162,30.7594966389284,2908761.87117985,0.0,1.0
2013-01-11,33.2,33.81,33.08,33.12,2609800,30.8617494231618,31.4287875902741,30.7502009312708,30.7873837619012,2807532.35378719,0.0,1.0
2013-01-14,33.85,34.1,32.95,32.95,3905900,31.4659704209044,31.6983631123439,30.6293567317223,30.6293567317223,4201831.79579179,0.0,1.0
2013-01-15,34.99,35.17,33.68,33.69,5891100,32.5256810938684,32.6930038317048,31.3079433907256,31.3172390983832,6337441.12552523,0.0,1.0
2013-01-16,35.18,35.23,34.48,34.91,3931200,32.7022995393624,32.7487780776503,32.0516000033319,32.4513154326078,4229048.65859768,0.0,1.0
2013-01-17,36.54,36.71,35.26,35.46,6543600,33.9665157807931,34.124542810972,32.776665200623,32.9625793537746,7039378.00223844,0.0,1.0
2013-01-18,36.95,37.23,36.42,36.56,3129600,34.3476397947539,34.6079196091661,33.8549672889022,33.9851071961083,3366715.17143551,0.0,1.0
2013-01-22,38.0,38.07,36.83,36.99,3931300,35.3236890987996,35.3887590524027,34.2360913028629,34.3848226253842,4229156.23513051,0.0,1.0
2013-01-23,37.56,37.85,36.4801,37.82,5343900,34.9146779618662,35.184253483936,33.9108344919242,35.1563663609632,5748782.33788159,0.0,1.0
2013-01-24,37.73,37.94,37.27,37.68,2591300,35.072704992045,35.2679148528542,34.6451024397964,35.0262264537571,2787630.69521372,0.0,1.0
2013-01-25,37.74,37.99,37.73,37.84,3911400,35.0820006997026,35.3143933911421,35.072704992045,35.1749577762784,4207748.50509741,0.0,1.0
2013-01-28,37.38,37.7,36.99,37.7,4148200,34.7473552240298,35.0448178690723,34.3848226253842,35.0448178690723,4462489.73483793,0.0,1.0
2013-01-29,36.66,37.58,36.355,37.38,6906500,34.0780642726841,34.9332693771813,33.7945451891279,34.7473552240298,7429773.23987709,0.0,1.0
2013-01-30,38.07,38.14,36.46,36.56,5116600,35.3887590524027,35.4538290060057,33.8921501195325,33.9851071961083,5504260.87875989,0.0,1.0
2013-01-31,37.65,38.0,37.58,37.78,1788200,34.9983393307844,35.3236890987996,34.9332693771813,35.1191835303329,1923683.56005911,0.0,1.0
2013-02-01,38.22,38.46,37.741,38.12,2636800,35.5281946672664,35.7512916510483,35.0829302704683,35.4352375906906,2836578.01765119,0.0,1.0
2013-02-04,37.61,38.47,37.43,38.02,3206500,34.9611565001541,35.7605873587058,34.7938337623176,35.3422805141148,3449441.52518148,0.0,1.0
2013-02-05,37.51,39.6,36.54,37.05,6927500,34.8681994235783,36.8110023240123,33.9665157807931,34.4405968713296,7452364.31177131,0.0,1.0
2013-02-06,37.18,37.81,37.09,37.41,3206600,34.5614410708782,35.1470706533056,34.47777970196,34.7752423470025,3449549.10171431,0.0,1.0
2013-02-07,37.07,37.5,36.815,37.3,3716000,34.4591882866448,34.8589037159207,34.2221477413765,34.6729895627691,3997543.95994835,0.0,1.0
2013-02-08,37.22,37.49,37.16,37.3,1868500,34.5986239015085,34.8496080082631,34.542849655563,34.6729895627691,2010067.51592129,0.0,1.0
2013-02-11,36.66,37.67,36.62,37.17,3524300,34.0780642726841,35.0169307460995,34.0408814420538,34.5521453632206,3791319.74651399,0.0,1.0
2013-02-12,36.45,36.525,35.85,36.12,22095600,33.8828544118749,33.9525722193068,33.3251119524202,33.5760960591748,23769680.3878996,0.0,1.0
2013-02-13,36.89,37.19,36.35,36.93,7184700,34.2918655488084,34.5707367785358,33.7898973352991,34.3290483794387,7729051.15420908,0.0,1.0
2013-02-14,36.83,37.11,36.73,36.74,2861800,34.2360913028629,34.4963711172751,34.1431342262871,34.1524299339447,3078625.21651781,0.0,1.0
2013-02-15,36.28,36.98,36.1,36.8,2785000,33.7248273816961,34.3755269177266,33.5575046438597,34.2082041798902,2996006.43930467,0.0,1.0
2013-02-19,36.41,36.51,35.63,36.28,5254700,33.8456715812446,33.9386286578204,33.1206063839535,33.7248273816961,5652824.07059758,0.0,1.0
2013-02-20,35.41,36.36,35.285,36.32,5442600,32.9161008154867,33.7991930429567,32.799904469767,33.7620102123264,5854960.37578442,0.0,1.0
2013-02-21,35.79,35.98,35.15,35.5,6301100,33.2693377064747,33.4459561519687,32.6744124163897,32.9997621844049,6778504.91012664,0.0,1.0
2013-02-22,35.76,35.97,35.62,35.81,2357600,33.241450583502,33.4366604443111,33.1113106762959,33.2879291217899,2536224.33799091,0.0,1.0
2013-02-25,35.21,36.05,35.17,35.84,3180000,32.7301866623351,33.5110261055718,32.6930038317048,33.3158162447626,3420933.74398164,0.0,1.0
2013-02-26,35.64,35.8,34.9,35.21,3706700,33.129902091611,33.2786334141323,32.4420197249502,32.7301866623351,3987539.3423952,0.0,1.0
2013-02-27,36.68,36.86,35.39,35.51,11416400,34.0966556879992,34.2639784258357,32.8975094001716,33.0090578920625,12281367.2939597,0.0,1.0
2013-02-28,37.09,37.65,36.53,36.6,8893200,34.47777970196,34.9983393307844,33.9572200731356,34.0222900267386,9566996.21760298,0.0,1.0
2013-03-01,36.96,37.5,36.58,37.0,3892700,34.3569355024114,34.8589037159207,34.0036986114234,34.3941183330418,4187631.69345828,0.0,1.0
2013-03-04,36.65,37.27,36.28,36.73,5424100,34.0687685650265,34.6451024397964,33.7248273816961,34.1431342262871,5835058.71721094,0.0,1.0
2013-03-05,36.94,37.22,36.77,36.77,6738100,34.3383440870963,34.5986239015085,34.1803170569174,34.1803170569174,7248614.35859203,0.0,1.0
2013-03-06,36.91,37.24,36.8,37.0,2972000,34.3104569641235,34.6172153168236,34.2082041798902,34.3941183330418,3197174.55569605,0.0,1.0
2013-03-07,37.04,37.46,36.85,36.85,4086100,34.4313011636721,34.8217208852904,34.2546827181781,34.2546827181781,4395684.70795074,0.0,1.0
2013-03-08,37.25,37.5,37.09,37.1,6147300,34.6265110244812,34.8589037159207,34.47777970196,34.4870754096175,6613052.2026347,0.0,1.0
2013-03-11,37.79,38.12,37.25,37.25,4089100,35.1284792379905,35.4352375906906,34.6265110244812,34.6265110244812,4398912.00393563,0.0,1.0
2013-03-12,38.02,38.27,37.77,37.77,2954000,35.3422805141148,35.5746732055543,35.1098878226753,35.1098878226753,3177810.77978672,0.0,1.0
2013-03-13,38.28,38.41,37.94,37.99,3215500,35.5839689132118,35.7048131127604,35.2679148528542,35.3143933911421,3459123.41313615,0.0,1.0
2013-03-14,38.45,38.79,38.27,38.45,4670300,35.7419959433907,36.0580500037484,35.5746732055543,35.7419959433907,5024146.81274133,0.0,1.0
2013-03-15,37.92,38.51,37.8,38.43,5918200,35.249323437539,35.7977701893362,35.1377749456481,35.7234045280755,6366594.36592206,0.0,1.0
2013-03-18,37.78,37.89,37.3827,37.73,2789400,35.1191835303329,35.2214363145663,34.7498650650973,35.072704992045,3000739.80674918,0.0,1.0
2013-03-19,38.27,38.435,37.93,38.04,4119500,35.5746732055543,35.7280523819043,35.2586191451966,35.36087192943,4431615.26991583,0.0,1.0
2013-03-20,38.56,38.86,38.29,38.5,2375700,35.8442487276241,36.1231199573514,35.5932646208694,35.7884744816786,2555695.69043307,0.0,1.0
2013-03-21,38.56,38.83,38.0901,38.3,2245300,35.8442487276241,36.0952328343787,35.4074434247944,35.602560328527,2415415.89162326,0.0,1.0
2013-03-22,39.31,39.77,38.7,38.76,3199400,36.5414268019425,36.9690293541911,35.9743886348302,36.0301628807756,3441803.59135058,0.0,1.0
2013-03-25,39.4,39.96,39.25,39.32,2710400,36.6250881708607,37.1456477996851,36.485652555997,36.5507225096,2915754.34581378,0.0,1.0
2013-03-26,40.19,40.25,39.49,39.55,3183800,37.3594490758094,37.4152233217549,36.7087495397789,36.7645237857244,3425021.65222916,0.0,1.0
2013-03-27,40.43,40.65,39.72,40.13,2395600,37.5825460595913,37.787051628058,36.9225508159032,37.3036748298639,2577103.42046617,0.0,1.0
2013-03-28,40.63,40.92,40.42,40.43,3415000,37.7684602127429,38.0380357348127,37.5732503519337,37.5825460595913,3673738.59613122,0.0,1.0
2013-04-01,40.72,41.2,40.215,40.5,2679900,37.8521215816611,38.2983155492249,37.3826883449534,37.6476160131944,2882943.50330075,0.0,1.0
2013-04-02,39.86,41.5,39.11,41.4,6662000,37.0526907231093,38.5771867789522,36.3555126487909,38.4842297023764,7166748.6171087,0.0,1.0
2013-04-03,37.91,39.8,37.67,39.8,7316000,35.2400277298814,36.9969164771638,35.0169307460995,36.9969164771638,7870299.14181437,0.0,1.0
2013-04-04,37.69,37.86,36.53,37.79,9090700,35.0355221614147,35.1935491915935,33.9572200731356,35.1284792379905,9779459.86994147,0.0,1.0
2013-04-05,37.48,38.14,37.09,37.2,4232000,34.8403123006055,35.4538290060057,34.47777970196,34.5800324861933,4552638.86934915,0.0,1.0
2013-04-08,37.7,37.79,37.12,37.5,1248800,35.0448178690723,35.1284792379905,34.5056668249327,34.8589037159207,1343415.74197618,0.0,1.0
2013-04-09,37.63,38.08,37.15,37.7,3932700,34.9797479154692,35.3980547600603,34.5335539479054,35.0448178690723,4230662.30659012,0.0,1.0
2013-04-10,36.67,37.0,35.85,36.4,9024900,34.0873599803417,34.3941183330418,33.3251119524202,33.836375873587,9708674.51133957,0.0,1.0
2013-04-11,38.43,38.52,36.42,36.69,5767000,35.7234045280755,35.8070658969937,33.8549672889022,34.1059513956568,6203938.64828369,0.0,1.0
2013-04-12,38.32,38.69,38.03,38.17,2445200,35.6211517438422,35.9650929271726,35.3515762217724,35.4817161289785,2630461.38074965,0.0,1.0
2013-04-15,36.72,38.5,36.3,38.06,4647300,34.1338385186295,35.7884744816786,33.7434187970112,35.3794633447451,4999404.21019053,0.0,1.0
2013-04-16,37.87,37.88,35.55,35.59,8599600,35.2028448992511,35.2121406069087,33.0462407226928,33.0834235533231,9251151.51721525,0.0,1.0
2013-04-17,37.54,37.81,36.65,37.55,3630900,34.896086546551,35.1470706533056,34.0687685650265,34.9053822542086,3905996.33051036,0.0,1.0
2013-04-18,36.92,37.66,36.64,37.66,2129600,34.3197526717811,35.007635038442,34.0594728573689,35.007635038442,2290949.8431394,0.0,1.0
2013-04-19,37.66,37.97,36.9499,37.28,1629900,35.007635038442,35.2958019758269,34.3475468376773,34.654398147454,1753389.90858983,0.0,1.0
2013-04-22,37.72,37.98,36.81,37.69,2404800,35.0634092843874,35.3050976834845,34.2174998875478,35.0355221614147,2587000.46148649,0.0,1.0
2013-04-23,37.86,38.08,37.44,37.73,2549700,35.1935491915935,35.3980547600603,34.8031294699752,35.072704992045,2742878.8575566,0.0,1.0
2013-04-24,38.16,38.49,37.29,37.92,4710600,35.4724204213209,35.779178774021,34.6636938551115,35.249323437539,5067500.15547167,0.0,1.0
2013-04-25,37.94,38.305,37.45,37.98,5820100,35.2679148528542,35.6072081823558,34.8124251776328,35.3050976834845,6261061.7872162,0.0,1.0
2013-04-26,38.25,38.55,37.79,38.17,3672500,35.5560817902391,35.8349530199665,35.1284792379905,35.4817161289785,3950748.16816747,0.0,1.0
2013-04-29,40.37,41.827,40.11,40.5,8188100,37.5267718136458,38.8811564193551,37.2850834145488,37.6476160131944,8808474.0846214,0.0,1.0
2013-04-30,39.89,40.85,39.56,40.26,4421100,37.080577846082,37.9729657812096,36.7738194933819,37.4245190294125,4756066.09292995,0.0,1.0
2013-05-01,39.49,40.08,39.22,39.75,3833400,36.7087495397789,37.257196291576,36.4577654330243,36.9504379388759,4123838.80949032,0.0,1.0
2013-05-02,40.47,40.94,38.56,39.5,4845000,37.6197288902216,38.0566271501278,35.8442487276241,36.7180452474365,5212083.01559467,0.0,1.0
2013-05-03,41.0,41.53,40.35,40.67,4749300,38.1124013960733,38.605073901925,37.5081803983307,37.8056430433732,5109132.27367673,0.0,1.0
2013-05-06,41.4,41.799,40.79,41.07,2701400,38.4842297023764,38.8551284379138,37.9171915352641,38.1774713496763,2906072.45785912,0.0,1.0
2013-05-07,41.18,41.56,41.08,41.41,2232200,38.2797241339097,38.6329610248977,38.1867670573339,38.493525410034,2401323.36582258,0.0,1.0
2013-05-08,40.44,41.01,39.98,40.65,3209800,37.5918417672489,38.1216971037309,37.1642392150003,37.787051628058,3452991.55076486,0.0,1.0
2013-05-09,40.34,40.71,39.81,40.5,3413300,37.4988846906731,37.8428258740035,37.0062121848214,37.6476160131944,3671909.79507312,0.0,1.0
2013-05-10,40.73,41.09,40.16,40.28,1769000,37.8614172893187,38.1960627649915,37.3315619528367,37.4431104447276,1903028.86575582,0.0,1.0
2013-05-13,40.69,40.94,40.45,40.46,1433700,37.8242344586884,38.0566271501278,37.6011374749065,37.610433182564,1542324.75117813,0.0,1.0
2013-05-14,40.81,41.06,40.6,40.79,1292900,37.9357829505793,38.1681756420188,37.7405730897701,37.9171915352641,1390856.99295404,0.0,1.0
2013-05-15,40.2,40.62,39.72,40.3,2765100,37.368744783467,37.7591645050853,36.9225508159032,37.4617018600428,2974598.70927158,0.0,1.0
2013-05-16,39.49,40.21,39.44,40.14,1937000,36.7087495397789,37.3780404911246,36.662271001491,37.3129705375215,2083757.44090957,0.0,1.0
2013-05-17,39.09,39.61,38.71,39.55,4598400,36.3369212334757,36.8202980316698,35.9836843424877,36.7645237857244,4946799.28563685,0.0,1.0
2013-05-20,38.2,39.06,37.37,38.98,6896000,35.5096032519512,36.309034110503,34.7380595163722,36.2346684492424,7418477.70393,0.0,1.0
2013-05-21,37.66,38.44,37.56,38.25,4303500,35.007635038442,35.7327002357331,34.9146779618662,35.5560817902391,4629556.09032231,0.0,1.0
2013-05-22,37.29,38.5,36.92,37.44,5321800,34.6636938551115,35.7884744816786,34.3197526717811,34.8031294699752,5725007.92412626,0.0,1.0
2013-05-23,37.9,38.04,36.67,37.04,3283800,35.2307320222238,35.36087192943,34.0873599803417,34.4313011636721,3532598.18505878,0.0,1.0
2013-05-24,37.53,37.84,37.38,37.71,1453300,34.8867908388934,35.1749577762784,34.7473552240298,35.0541135767299,1563409.75161274,0.0,1.0
2013-05-28,38.31,38.68,37.72,37.96,1945900,35.6118560361846,35.955797219515,35.0634092843874,35.2865062681693,2093331.7523314,0.0,1.0
2013-05-29,38.03,38.13,37.49,38.1,1977100,35.3515762217724,35.4445332983482,34.8496080082631,35.4166461753754,2126895.63057424,0.0,1.0
2013-05-30,38.82,39.2,38.11,38.14,2787200,36.0859371267211,36.4391740177091,35.425941883033,35.4538290060057,2998373.12302693,0.0,1.0
2013-05-31,39.06,39.67,38.53,38.78,2975900,36.309034110503,36.8760722776153,35.8163616046513,36.0487542960908,3201370.0404764,0.0,1.0
2013-06-03,39.28,39.41,38.42,39.13,2369800,36.5135396789697,36.6343838785183,35.714108820418,36.374104064106,2549348.67499613,0.0,1.0
2013-06-04,39.02,39.75,38.75,39.2,2791600,36.2718512798727,36.9504379388759,36.0208671731181,36.4391740177091,3003106.49047143,0.0,1.0
2013-06-05,38.11,38.903,37.87,38.75,4227700,35.425941883033,36.163091500279,35.2028448992511,36.0208671731181,4548013.07843748,0.0,1.0
2013-06-06,38.4,38.8,37.88,38.26,4427000,35.6955174051028,36.0673457114059,35.2121406069087,35.5653774978967,4762413.10836689,0.0,1.0
2013-06-07,39.6,39.8,38.48,38.62,3024500,36.8110023240123,36.9969164771638,35.7698830663634,35.9000229735695,3253652.23543159,0.0,1.0
2013-06-10,40.24,40.48,39.52,39.6,3366200,37.4059276140973,37.6290245978792,36.7366366627516,36.8110023240123,3621241.24811037,0.0,1.0
2013-06-11,39.73,40.33,39.54,39.78,2670400,36.9318465235608,37.4895889830155,36.7552280780668,36.9783250618487,2872723.73268194,0.0,1.0
2013-06-12,39.53,40.292,39.13,40.24,3204400,36.7459323704092,37.4542652939167,36.374104064106,37.4059276140973,3447182.41799206,0.0,1.0
2013-06-13,40.29,40.44,39.21,39.42,2917800,37.4524061523852,37.5918417672489,36.4484697253667,36.6436795861758,3138868.0749024,0.0,1.0
2013-06-14,39.9,40.32,39.81,40.25,1637300,37.0898735537396,37.4802932753579,37.0062121848214,37.4152233217549,1761350.57201923,0.0,1.0
2013-06-17,39.26,40.27,38.69,40.27,4547900,36.4949482636546,37.43381473707,35.9650929271726,37.43381473707,4892473.13655789,0.0,1.0
2013-06-18,38.83,39.28,38.74,39.21,3634400,36.0952328343787,36.5135396789697,36.0115714654605,36.4484697253667,3909761.50915939,0.0,1.0
2013-06-19,38.75,39.1,37.9,38.83,6374200,36.0208671731181,36.3462169411333,35.2307320222238,36.0952328343787,6857143.35562507,0.0,1.0
2013-06-20,37.68,38.49,37.13,38.27,5774100,35.0262264537571,35.779178774021,34.5149625325903,35.5746732055543,6211576.58211459,0.0,1.0
2013-06-21,37.44,37.915,36.38,37.82,4372100,34.8031294699752,35.2446755837102,33.8177844582719,35.1563663609632,4703353.59184344,0.0,1.0
2013-06-24,36.6,37.84,35.98,37.13,4815200,34.0222900267386,35.1749577762784,33.4459561519687,34.5149625325903,5180025.20881144,0.0,1.0
2013-06-25,36.62,37.22,36.44,36.76,2091300,34.0408814420538,34.5986239015085,33.8735587042173,34.1710213492599,2249748.03106566,0.0,1.0
2013-06-26,36.52,37.24,36.13,36.75,2703200,33.947924365478,34.6172153168236,33.5853917668324,34.1617256416023,2908008.83545005,0.0,1.0
2013-06-27,36.39,36.96,36.08,36.55,7830200,33.8270801659294,34.3569355024114,33.5389132285445,33.9758114884507,8423457.67362423,0.0,1.0
2013-06-28,36.06,36.47,35.4,36.23,16042800,33.5203218132293,33.9014458271901,32.9068051078291,33.6783488434082,17258288.0087889,0.0,1.0
2013-07-01,36.94,37.19,36.26,36.41,4618100,34.3383440870963,34.5707367785358,33.7062359663809,33.8456715812446,4967991.86260427,0.0,1.0
2013-07-02,36.91,37.19,36.48,36.97,3029100,34.3104569641235,34.5707367785358,33.9107415348477,34.366231210069,3258600.75594176,0.0,1.0
2013-07-03,35.49,36.2,35.2,35.78,6750800,32.9904664767474,33.6504617204355,32.7208909546776,33.2600419988171,7262276.57826138,0.0,1.0
2013-07-05,35.86,36.065,35.45,35.64,3541000,33.3344076600778,33.5249696670581,32.953283646117,33.129902091611,3809285.02749653,0.0,1.0
2013-07-08,36.45,36.53,35.8,36.08,2695400,33.8828544118749,33.9572200731356,33.2786334141323,33.5389132285445,2899617.86588934,0.0,1.0
2013-07-09,36.87,37.14,36.03,36.74,3585700,34.2732741334932,34.5242582402479,33.4924346902566,34.1524299339447,3857371.73767137,0.0,1.0
2013-07-10,37.27,37.39,36.67,36.97,2506200,34.6451024397964,34.7566509316873,34.0873599803417,34.366231210069,2696083.06577572,0.0,1.0
2013-07-11,37.24,37.66,36.99,37.52,2707300,34.6172153168236,35.007635038442,34.3848226253842,34.8774951312359,2912419.47329607,0.0,1.0
2013-07-12,37.62,37.64,37.14,37.33,2324900,34.9704522078116,34.9890436231268,34.5242582402479,34.7008766857419,2501046.81175563,0.0,1.0
2013-07-15,37.21,37.9,36.97,37.9,2701200,34.5893281938509,35.2307320222238,34.366231210069,35.2307320222238,2905857.30479346,0.0,1.0
2013-07-16,38.86,39.25,38.17,38.5,10196400,36.1231199573514,36.485652555997,35.4817161289785,35.7884744816786,10968933.5934385,0.0,1.0
2013-07-17,38.49,39.07,38.37,39.07,4031400,35.779178774021,36.3183298181606,35.6676302821301,36.3183298181606,4336840.34449295,0.0,1.0
2013-07-18,39.16,39.24,38.45,38.45,4280400,36.4019911870788,36.4763568483394,35.7419959433907,35.7419959433907,4604705.91123868,0.0,1.0
2013-07-19,38.63,39.2,38.28,38.69,4880000,35.9093186812271,36.4391740177091,35.5839689132118,35.9650929271726,5249734.80208503,0.0,1.0
2013-07-22,39.22,39.34,38.29,38.53,2298600,36.4577654330243,36.5693139249152,35.5932646208694,35.8163616046513,2472754.18362144,0.0,1.0
2013-07-23,39.1,39.28,38.61,39.21,2244800,36.3462169411333,36.5135396789697,35.8907272659119,36.4484697253667,2414878.00895911,0.0,1.0
2013-07-24,38.76,39.23,38.66,39.1,1463800,36.0301628807756,36.4670611406818,35.9372058041998,36.3462169411333,1574705.28755985,0.0,1.0
2013-07-25,38.68,38.7,38.44,38.54,1292300,35.955797219515,35.9743886348302,35.7327002357331,35.8256573123089,1390211.53375707,0.0,1.0
2013-07-26,39.74,39.9,38.68,38.71,2830800,36.9411422312184,37.0898735537396,35.955797219515,35.9836843424877,3045276.49134063,0.0,1.0
2013-07-29,39.05,40.13,39.01,39.7,1955300,36.2997384028454,37.3036748298639,36.2625555722151,36.9039594005881,2103443.94641739,0.0,1.0
2013-07-30,39.09,39.29,38.08,39.25,3886800,36.3369212334757,36.5228353866273,35.3980547600603,36.485652555997,4181284.67802133,0.0,1.0
2013-07-31,39.0,39.21,38.84,39.11,3357300,36.2532598645575,36.4484697253667,36.1045285420363,36.3555126487909,3611666.93668854,0.0,1.0
2013-08-01,39.08,39.96,38.4,39.0,4306200,36.3276255258182,37.1456477996851,35.6955174051028,36.2532598645575,4632460.65670871,0.0,1.0
2013-08-02,39.04,39.28,38.87,39.0,2318400,36.2904426951878,36.5135396789697,36.132415665009,36.2532598645575,2494054.33712171,0.0,1.0
2013-08-05,39.56,39.74,38.98,39.04,1848400,36.7738194933819,36.9411422312184,36.2346684492424,36.2904426951878,1988444.63282254,0.0,1.0
2013-08-06,38.33,39.52,38.08,39.52,3576700,35.6304474514997,36.7366366627516,35.3980547600603,36.7366366627516,3847689.84971671,0.0,1.0
2013-08-07,38.06,38.42,37.8,38.18,2097600,35.3794633447451,35.714108820418,35.1377749456481,35.4910118366361,2256525.35263393,0.0,1.0
2013-08-08,38.53,38.81,38.19,38.2,2134700,35.8163616046513,36.0766414190635,35.5003075442936,35.5096032519512,2296436.24631371,0.0,1.0
2013-08-09,39.01,39.2,38.53,38.58,2298400,36.2625555722151,36.4391740177091,35.8163616046513,35.8628401429392,2472539.03055578,0.0,1.0
2013-08-12,38.77,39.12,38.56,39.02,1303000,36.0394585884332,36.3648083564485,35.8442487276241,36.2718512798727,1401722.22276984,0.0,1.0
2013-08-13,38.63,39.09,38.36,38.88,2109800,35.9093186812271,36.3369212334757,35.6583345744725,36.1417113726666,2269649.68963914,0.0,1.0
2013-08-14,39.12,39.5,38.71,38.82,2620900,36.3648083564485,36.7180452474365,35.9836843424877,36.0859371267211,2819473.34893128,0.0,1.0
2013-08-15,38.41,38.83,37.98,38.63,2304500,35.7048131127604,36.0952328343787,35.3050976834845,35.9093186812271,2479101.19905839,0.0,1.0
2013-08-16,37.9,38.45,37.8,38.42,1926500,35.2307320222238,35.7419959433907,35.1377749456481,35.714108820418,2072461.90496246,0.0,1.0
2013-08-19,38.05,38.38,37.7537,37.96,2391000,35.3701676370875,35.6769259897876,35.0947358191935,35.2865062681693,2572154.89995601,0.0,1.0
2013-08-20,38.58,38.78,38.0,38.1,1957800,35.8628401429392,36.0487542960908,35.3236890987996,35.4166461753754,2106133.35973813,0.0,1.0
2013-08-21,38.26,38.76,38.1,38.51,2558900,35.5653774978967,36.0301628807756,35.4166461753754,35.7977701893362,2752775.89857692,0.0,1.0
2013-08-22,38.5,38.99,38.23,38.43,1307600,35.7884744816786,36.2439641568999,35.5374903749239,35.7234045280755,1406670.74328,0.0,1.0
2013-08-23,38.26,38.51,38.04,38.5,2651900,35.5653774978967,35.7977701893362,35.36087192943,35.7884744816786,2852822.07410846,0.0,1.0
2013-08-26,39.38,39.6375,38.21,38.33,2657900,36.6064967555455,36.8458612277282,35.5188989596088,35.6304474514997,2859276.66607824,0.0,1.0
2013-08-27,38.5,39.12,38.39,38.89,2855500,35.7884744816786,36.3648083564485,35.6862216974452,36.1510070803242,3071847.89494955,0.0,1.0
2013-08-28,38.57,39.0,38.41,38.5,2032200,35.8535444352816,36.2532598645575,35.7048131127604,35.7884744816786,2186170.30016336,0.0,1.0
2013-08-29,38.75,39.11,38.47,38.47,1317500,36.0208671731181,36.3555126487909,35.7605873587058,35.7605873587058,1417320.82003013,0.0,1.0
2013-08-30,38.19,38.87,37.99,38.71,2079000,35.5003075442936,36.132415665009,35.3143933911421,35.9836843424877,2236516.11752762,0.0,1.0
2013-09-03,38.68,38.87,38.305,38.31,2128900,35.955797219515,36.132415665009,35.6072081823558,35.6118560361846,2290196.80740959,0.0,1.0
2013-09-04,38.51,38.75,38.4,38.75,1320000,35.7977701893362,36.0208671731181,35.6955174051028,36.0208671731181,1420010.23335087,0.0,1.0
2013-09-05,38.69,38.9171,38.44,38.44,5440800,35.9650929271726,36.1761984480762,35.7327002357331,35.7327002357331,5853023.99819348,0.0,1.0
2013-09-06,39.52,39.89,38.49,38.78,2394300,36.7366366627516,37.080577846082,35.779178774021,36.0487542960908,2575704.92553938,0.0,1.0
2013-09-09,38.84,39.55,38.43,39.51,4034300,36.1045285420363,36.7645237857244,35.7234045280755,36.727340955094,4339960.063945,0.0,1.0
2013-09-10,39.34,39.54,39.02,39.03,2707800,36.5693139249152,36.7552280780668,36.2718512798727,36.2811469875303,2912957.35596021,0.0,1.0
2013-09-11,39.7,39.83,39.35,39.35,1760400,36.9039594005881,37.0248036001366,36.5786096325728,36.5786096325728,1893777.28393247,0.0,1.0
2013-09-12,39.74,39.91,38.95,39.67,3206300,36.9411422312184,37.0991692613972,36.2067813262696,36.8760722776153,3449226.37211582,0.0,1.0
2013-09-13,40.29,40.58,39.75,39.86,2843500,37.4524061523852,37.721981674455,36.9504379388759,37.0526907231093,3058938.71101,0.0,1.0
2013-09-16,41.1,41.57,40.7,40.73,2959700,38.2053584726491,38.6422567325553,37.8335301663459,37.8614172893187,3183942.642158,0.0,1.0
2013-09-17,41.31,41.32,40.62,41.04,1912200,38.4005683334582,38.4098640411158,37.7591645050853,38.1495842267036,2057078.46076783,0.0,1.0
2013-09-18,42.75,42.75,41.36,41.5,6365800,39.7391502361496,39.7391502361496,38.4470468717461,38.5771867789522,6848106.92686739,0.0,1.0
2013-09-19,42.34,43.11,42.29,42.75,3376000,39.3580262221889,40.0737957118224,39.311547683901,39.7391502361496,3631783.74832767,0.0,1.0
2013-09-20,42.155,42.5,41.8,42.34,3706700,39.1860556305237,39.5067575447101,38.8560580086796,39.3580262221889,3987539.3423952,0.0,1.0
2013-09-23,42.005,42.18,41.5,42.18,2068900,39.04662001566,39.2092948996676,38.5771867789522,39.2092948996676,2225650.88771183,0.0,1.0
2013-09-24,41.45,42.05,41.3,41.87,3862300,38.5307082406643,39.0884507001191,38.3912726258007,38.9211279622827,4154928.42747808,0.0,1.0
2013-09-25,42.03,42.13,41.56,41.78,2566700,39.0698592848039,39.1628163613797,38.6329610248977,38.8374665933644,2761166.86813763,0.0,1.0
2013-09-26,42.37,42.56,42.06,42.21,1819000,39.3859133451616,39.5625317906556,39.0977464077767,39.2371820226403,1956817.13217063,0.0,1.0
2013-09-27,42.07,42.57,41.91,42.07,2767500,39.1070421154342,39.5718274983132,38.958310792913,39.1070421154342,2977180.54605949,0.0,1.0
2013-09-30,42.75,43.0,41.77,41.96,3834200,39.7391502361496,39.9715429275891,38.8281708857069,39.0047893312009,4124699.42175295,0.0,1.0
2013-10-01,44.6,44.61,42.598,42.81,7655000,41.4588561528017,41.4681518604593,39.5978554797544,39.7949244820951,8234983.58810674,0.0,1.0
2013-10-02,45.34,45.46,44.27,44.53,7025000,42.1467385194625,42.2582870113535,41.1520978001016,41.3937861991986,7557251.43128019,0.0,1.0
2013-10-03,45.94,47.07,45.29,45.29,8183500,42.7044809789172,43.7548959442237,42.1002599811746,42.1002599811746,8803525.56411124,0.0,1.0
2013-10-04,46.1,46.6,45.76,46.0,3778900,42.8532123014385,43.3179976843175,42.5371582410808,42.7602552248627,4065209.59909818,0.0,1.0
2013-10-07,46.26,46.51,44.79,44.79,3173400,43.0019436239598,43.2343363153992,41.6354745982957,41.6354745982957,3413833.69281488,0.0,1.0
2013-10-08,45.81,46.7,45.71,46.54,4683100,42.5836367793687,43.4109547608932,42.4906797027929,43.262223438372,5037916.60894353,0.0,1.0
2013-10-09,46.01,46.69,45.8,45.92,4015000,42.7695509325203,43.4016590532357,42.5743410717111,42.6858895636021,4319197.79310889,0.0,1.0
2013-10-10,45.65,46.749,45.54,46.3,4319900,42.4349054568475,43.4565037284154,42.3326526726141,43.0391264545901,4647198.64170637,0.0,1.0
2013-10-11,46.56,46.82,45.67,45.68,3005800,43.2808148536871,43.5225032527842,42.4534968721626,42.4627925798202,3233535.42379246,0.0,1.0
2013-10-14,46.33,46.45,45.3,46.2,2444500,43.0670135775628,43.1785620694538,42.1095556888322,42.9461693780143,2629708.34501985,0.0,1.0
2013-10-15,45.9,46.44,45.52,46.39,1690800,42.6672981482869,43.1692663617962,42.3140612572989,43.1227878235083,1818904.01708307,0.0,1.0
2013-10-16,46.22,46.31,45.57,46.06,1648600,42.9647607933295,43.0484221622477,42.3605397955868,42.8160294708082,1773506.72022897,0.0,1.0
2013-10-17,47.38,47.47,46.03,46.03,2053600,44.0430628816086,44.1267242505268,42.7881423478355,42.7881423478355,2209191.6781889,0.0,1.0
2013-10-18,48.54,49.5198,47.6,49.19,7156100,45.1213649698878,46.0321584061773,44.2475684500753,45.7255859676304,7698284.2658198,0.0,1.0
2013-10-21,47.53,48.745,47.4319,48.54,2017500,44.1824984964723,45.3119269768681,44.0913076043514,45.1213649698878,2170356.54983741,0.0,1.0
2013-10-22,47.0,48.03,46.97,47.67,3499200,43.6898259906206,44.6472838793512,43.6619388676479,44.3126384036784,3764318.03677376,0.0,1.0
2013-10-23,46.77,46.95,46.24,46.82,2062200,43.4760247144963,43.6433474523327,42.9833522086446,43.5225032527842,2218443.26001224,0.0,1.0
2013-10-24,45.8,46.91,45.3505,46.7,5327400,42.5743410717111,43.6061646217024,42.156499012503,43.4109547608932,5731032.20996471,0.0,1.0
2013-10-25,46.92,47.19,45.68,45.68,3399400,43.61546032936,43.8664444361146,42.4627925798202,42.4627925798202,3656956.6570098,0.0,1.0
2013-10-28,47.02,47.49,46.64,46.74,1658900,43.7084174059358,44.145315665842,43.3551805149478,43.4481375915236,1784587.10311042,0.0,1.0
2013-10-29,47.34,47.62,46.5,46.91,2353900,44.0058800509783,44.2661598653905,43.2250406077417,43.6061646217024,2532244.00627622,0.0,1.0
2013-10-30,46.67,47.0,46.4,46.75,9637400,43.3830676379205,43.6898259906206,43.1320835311659,43.4574332991811,10367580.774921,0.0,1.0
2013-10-31,47.14,47.45,46.67,46.69,5919700,43.8199658978267,44.1081328352117,43.3830676379205,43.4016590532357,6368208.0139145,0.0,1.0
2013-11-01,47.31,47.68,46.67,47.36,3511000,43.9779929280056,44.321934111336,43.3830676379205,44.0244714662934,3777012.06764765,0.0,1.0
2013-11-04,47.74,47.74,47.18,47.31,2842100,44.3777083572814,44.3777083572814,43.857148728457,43.9779929280056,3057432.63955038,0.0,1.0
2013-11-05,46.45,47.74,45.86,47.16,4675800,43.1785620694538,44.3777083572814,42.6301153176566,43.8385573131419,5030063.52204696,0.0,1.0
2013-11-06,45.3,47.1,45.045,46.83,5169300,42.1095556888322,43.7827830671964,41.8725151435639,43.5317989604418,5560953.71156109,0.0,1.0
2013-11-07,44.24,45.5,43.87,45.48,6181700,41.1242106771288,42.2954698419838,40.7802694937984,42.2768784266686,6650058.52992808,0.0,1.0
2013-11-08,45.13,45.15,44.17,44.45,4251400,41.9515286586534,41.9701200739685,41.0591407235258,41.319420537938,4573508.71671809,0.0,1.0
2013-11-11,45.5,45.69,44.9,45.15,2282800,42.2954698419838,42.4720882874778,41.737727382529,41.9701200739685,2455757.09143436,0.0,1.0
2013-11-12,45.44,45.55,44.63,45.14,3670800,42.2396955960383,42.3419483802717,41.4867432757744,41.9608243663109,3948919.36710937,0.0,1.0
2013-11-13,45.63,45.85,45.1,45.28,3606900,42.4163140415323,42.620819609999,41.9236415356806,42.090964273517,3880177.96263125,0.0,1.0
2013-11-14,45.85,45.99,45.341,45.58,2216200,42.620819609999,42.7509595172051,42.1476680902283,42.3698355032444,2384111.12056985,0.0,1.0
2013-11-15,45.07,45.99,44.25,45.85,6522900,41.8957544127079,42.7509595172051,41.1335063847864,42.620819609999,7017109.65994271,0.0,1.0
2013-11-18,44.31,45.02,44.13,44.6,3462000,41.1892806307319,41.84927587442,41.0219578928955,41.4588561528017,3724299.56656114,0.0,1.0
2013-11-19,43.78,44.5,43.2,44.36,4480700,40.6966081248802,41.3658990762259,40.1574570807406,41.2357591690198,4820181.70649639,0.0,1.0
2013-11-20,44.2,44.8,43.9,44.0,2994700,41.0870278464985,41.6447703059533,40.8081566167712,40.901113693347,3221594.42864837,0.0,1.0
2013-11-21,44.44,44.56,43.96,44.11,2013300,41.3101248302804,41.4216733221714,40.8639308627166,41.0033664775803,2165838.33545856,0.0,1.0
2013-11-22,44.76,44.91,43.97,44.42,2087000,41.6075874753229,41.7470230901866,40.8732265703742,41.2915334149653,2245122.24015399,0.0,1.0
2013-11-25,44.35,45.03,44.27,44.87,1401600,41.2264634613622,41.8585715820776,41.1520978001016,41.7098402595563,1507792.68413983,0.0,1.0
2013-11-26,45.48,45.91,44.16,44.4,4109000,42.2768784266686,42.6765938559445,41.0498450158682,41.2729419996501,4420319.73396873,0.0,1.0
2013-11-27,46.52,46.69,45.36,45.72,3305500,43.2436320230568,43.4016590532357,42.1653299347777,42.4999754104505,3555942.2926828,0.0,1.0
2013-11-29,46.42,47.19,46.33,46.83,1462800,43.150674946481,43.8664444361146,43.0670135775628,43.5317989604418,1573629.52223155,0.0,1.0
2013-12-02,46.72,47.06,46.24,46.28,1867100,43.4295461762084,43.7456002365661,42.9833522086446,43.0205350392749,2008561.44446167,0.0,1.0
2013-12-03,47.06,47.1,46.48,46.54,2149100,43.7456002365661,43.7827830671964,43.2064491924265,43.262223438372,2311927.26704117,0.0,1.0
2013-12-04,47.0,47.2,46.62,47.03,2010900,43.6898259906206,43.8757401437722,43.3365890996326,43.7177131135933,2163256.49867065,0.0,1.0
2013-12-05,46.57,46.9,46.43,46.9,1218500,43.2901105613447,43.5968689140448,43.1599706541386,43.5968689140448,1310820.05252881,0.0,1.0
2013-12-06,47.24,47.46,46.67,46.85,2522200,43.9129229744025,44.1174285428692,43.3830676379205,43.5503903757569,2713295.31102845,0.0,1.0
2013-12-09,46.98,47.48,46.93,47.32,1312700,43.6712345753054,44.1360199581844,43.6247560370176,43.9872886356631,1412157.14645431,0.0,1.0
2013-12-10,47.3,47.71,46.79,46.9,2416800,43.968697220348,44.3498212343087,43.4946161298114,43.5968689140448,2599909.64542604,0.0,1.0
2013-12-11,46.73,47.39,46.15,47.22,3141800,43.438841883866,44.0523585892662,42.8996908397264,43.8943315590873,3379839.50844072,0.0,1.0
2013-12-12,46.32,46.86,45.19,46.82,2921800,43.0577178699052,43.5596860834145,42.0073029045988,43.5225032527842,3143171.13621558,0.0,1.0
2013-12-13,46.83,47.07,46.31,46.63,1649800,43.5317989604418,43.7548959442237,43.0484221622477,43.3458848072902,1774797.63862292,0.0,1.0
2013-12-16,47.18,47.26,46.77,46.94,2639000,43.857148728457,43.9315143897177,43.4760247144963,43.6340517446751,2838944.70137344,0.0,1.0
2013-12-17,45.54,47.05,45.07,47.05,4833200,42.3326526726141,43.7363045289085,41.8957544127079,43.7363045289085,5199388.98472077,0.0,1.0
2013-12-18,46.55,46.66,46.01,46.19,3471500,43.2715191460296,43.3737719302629,42.7695509325203,42.9368736703567,3734519.33717995,0.0,1.0
2013-12-19,45.66,46.5,45.62,46.49,2181400,42.444201164505,43.2250406077417,42.4070183338747,43.2157449000841,2346674.48714514,0.0,1.0
2013-12-20,46.89,46.95,45.09,45.48,5315000,43.5875732063872,43.6433474523327,41.9143458280231,42.2768784266686,5717692.71989384,0.0,1.0
2013-12-23,46.04,47.07,45.58,46.91,2398700,42.797438055493,43.7548959442237,42.3698355032444,43.6061646217024,2580438.29298389,0.0,1.0
2013-12-24,46.53,46.99,45.96,45.96,609800,43.2529277307144,43.680530282963,42.7230723942324,42.7230723942324,656001.697194969,0.0,1.0
2013-12-26,46.62,46.8,46.5,46.7,803500,43.3365890996326,43.503911837469,43.2250406077417,43.4109547608932,864377.441285926,0.0,1.0
2013-12-27,46.47,46.9,46.32,46.9,761000,43.1971534847689,43.5968689140448,43.0577178699052,43.5968689140448,818657.414833342,0.0,1.0
2013-12-30,47.19,47.29,46.11,46.43,1048300,43.8664444361146,43.9594015126904,42.8625080090961,43.1599706541386,1127724.79365281,0.0,1.0
2013-12-31,47.71,47.98,47.18,47.25,1499800,44.3498212343087,44.6008053410633,43.857148728457,43.9222186820601,1613432.83937851,0.0,1.0
2014-01-02,47.77,48.4,47.26,47.39,2221100,44.4055954802542,44.9912250626816,43.9315143897177,44.0523585892662,2389382.37067849,0.0,1.0
2014-01-03,48.77,48.93,47.83,47.83,2434500,45.3351662460121,45.4838975685333,44.4613697261996,44.4613697261996,2618950.69173688,0.0,1.0
2014-01-06,48.53,49.67,48.23,48.77,4756700,45.1120692622302,46.1717799351942,44.8331980325028,45.3351662460121,5117092.93710611,0.0,1.0
2014-01-07,49.85,49.97,48.51,48.53,5691100,46.3391026730306,46.4506511649215,45.093477846915,45.1120692622302,6122288.059866,0.0,1.0
2014-01-08,50.55,50.94,49.7,49.87,4096900,46.9898022090611,47.3523348077067,46.1996670581669,46.3576940883457,4407302.97349634,0.0,1.0
2014-01-09,50.9,51.02,50.245,50.55,2848300,47.3151519770764,47.4267004689673,46.7062831255049,46.9898022090611,3064102.38458581,0.0,1.0
2014-01-10,51.32,51.71,50.58,50.7,2913500,47.7055716986947,48.0681042973402,47.0176893320338,47.1292378239248,3134242.28399072,0.0,1.0
2014-01-13,50.96,51.76,50.78,51.21,2868300,47.3709262230218,48.1145828356281,47.2036034851854,47.6033189144613,3085617.69115174,0.0,1.0
2014-01-14,51.41,51.75,50.93,51.43,3543800,47.7892330676129,48.1052871279706,47.3430391000491,47.807824482928,3812297.17041576,0.0,1.0
2014-01-15,51.07,51.59,50.7,51.37,3239600,47.4731790072552,47.9565558054493,47.1292378239248,47.7520502369826,3485049.35754809,0.0,1.0
2014-01-16,51.22,51.56,50.92,51.1,3380100,47.6126146221189,47.9286686824766,47.3337433923915,47.5010661302279,3636194.38617369,0.0,1.0
2014-01-17,51.41,51.75,50.84,51.3,2142600,47.7892330676129,48.1052871279706,47.2593777311309,47.6869802833795,2304934.79240725,0.0,1.0
2014-01-21,50.0,51.72,49.55,51.72,3351100,46.4785382878943,48.0774000049978,46.0602314433032,48.0774000049978,3604997.1916531,0.0,1.0
2014-01-22,49.82,50.17,49.82,49.97,2477700,46.3112155500578,46.6365653180731,46.3112155500578,46.4506511649215,2665423.75391928,0.0,1.0
2014-01-23,49.79,50.0,49.25,49.69,1830300,46.2833284270851,46.4785382878943,45.7813602135759,46.1903713505093,1968973.28038037,0.0,1.0
2014-01-24,48.4,49.61,47.51,49.61,4336800,44.9912250626816,46.1160056892487,44.1639070811571,46.1160056892487,4665379.07575458,0.0,1.0
2014-01-27,49.1,50.02,48.24,48.54,2782900,45.6419245987122,46.4971297032094,44.8424937401604,45.1213649698878,2993747.33211525,0.0,1.0
2014-01-28,49.52,50.04,48.99,49.05,1528500,46.0323443203305,46.5157211185246,45.5396718144788,45.5954460604243,1644307.30430061,0.0,1.0
2014-01-29,49.3,49.98,48.83,49.36,1816400,45.8278387518637,46.4599468725791,45.3909404919575,45.8836129978092,1954020.14231706,0.0,1.0
2014-01-30,49.49,50.17,49.39,49.48,1815000,46.0044571973577,46.6365653180731,45.911500120782,45.9951614897002,1952514.07085745,0.0,1.0
2014-01-31,50.27,50.75,48.81,48.85,2629200,46.7295223946489,47.1757163622127,45.3723490766424,45.4095319072727,2828402.20115614,0.0,1.0
2014-02-03,48.46,50.45,48.44,50.45,3475800,45.0469993086271,46.8968451324853,45.028407893312,46.8968451324853,3739145.12809163,0.0,1.0
2014-02-04,48.52,50.568,46.02,49.5,5615600,45.1027735545726,47.0065344828447,42.7788466401779,46.0137529050153,6041067.77757965,0.0,1.0
2014-02-05,47.97,48.25,46.61,48.03,3741200,44.5915096334058,44.851789447818,43.327293391975,44.6472838793512,4024653.24622141,0.0,1.0
2014-02-06,48.37,48.45,47.63,48.06,1878300,44.9633379397089,45.0377036009695,44.2754555730481,44.675171002324,2020610.01613859,0.0,1.0
2014-02-07,48.33,48.78,47.87,48.0,1560800,44.9261551090786,45.3444619536696,44.49855255683,44.6193967563785,1679054.52440457,0.0,1.0
2014-02-10,48.97,49.0,47.73,48.21,2442000,45.5210803991636,45.5489675221364,44.3684126496239,44.8146066171876,2627018.93169911,0.0,1.0
2014-02-11,48.96,49.11,48.3101,48.89,2278500,45.5117846915061,45.6512203063697,44.90765665084,45.446714737903,2451131.30052269,0.0,1.0
2014-02-12,49.07,49.54,48.5,48.51,1937500,45.6140374757394,46.0509357356456,45.0841821392574,45.093477846915,2084295.32357372,0.0,1.0
2014-02-13,50.0,50.65,48.67,48.76,4917000,46.4785382878943,47.0827592856369,45.2422091694363,45.3258705383545,5289538.11923198,0.0,1.0
2014-02-14,49.76,50.55,49.705,49.99,2244500,46.2554413041124,46.9898022090611,46.2043149119957,46.4692425802367,2414555.27936062,0.0,1.0
2014-02-18,49.84,50.48,49.63,50.0,2460100,46.329806965373,46.924732255458,46.1345971045638,46.4785382878943,2646490.28414127,0.0,1.0
2014-02-19,49.56,49.985,49.31,49.65,2116900,46.0695271509608,46.4645947264079,45.8371344595213,46.153188519879,2277287.62347004,0.0,1.0
2014-02-20,50.23,50.42,49.3,49.6,1279100,46.6923395640186,46.8689580095126,45.8278387518637,46.1067099815911,1376011.43142356,0.0,1.0
2014-02-21,50.01,50.62,49.69,50.27,1451000,46.4878339955518,47.0548721626641,46.1903713505093,46.7295223946489,1560935.49135766,0.0,1.0
2014-02-24,50.37,50.94,50.0001,50.25,1301600,46.8224794712247,47.3523348077067,46.4786312449708,46.7109309793337,1400216.15131022,0.0,1.0
2014-02-25,49.56,50.56,49.33,50.22,2236500,46.0695271509608,46.9990979167187,45.8557258748365,46.683043856361,2405949.15673425,0.0,1.0
2014-02-26,50.48,50.7999,49.41,49.62,1327400,46.924732255458,47.222101943424,45.9300915360971,46.1253013969063,1427970.89678026,0.0,1.0
2014-02-27,51.52,51.65,50.23,50.32,2504200,47.8914858518462,48.0123300513948,46.6923395640186,46.7760009329368,2693931.53511913,0.0,1.0
2014-02-28,51.2,52.23,50.82,51.61,3005400,47.5940232068037,48.5514810955343,47.2407863158157,47.9751472207645,3233105.11766114,0.0,1.0
2014-03-03,51.69,52.09,50.71,50.71,2670400,48.0495128820251,48.4213411883282,47.1385335315824,47.1385335315824,2872723.73268194,0.0,1.0
2014-03-04,51.06,52.49,51.03,52.0,3520900,47.4638832995976,48.7931694946314,47.4359961766249,48.33767981941,3787662.14439778,0.0,1.0
2014-03-05,50.29,51.29,50.11,51.19,3713600,46.748113809964,47.6776845757219,46.5807910721276,47.5847274991461,3994962.12316045,0.0,1.0
2014-03-06,49.62,50.72,49.58,50.63,4358400,46.1253013969063,47.1478292392399,46.088118566276,47.0641678703217,4688615.60684577,0.0,1.0
2014-03-07,49.63,50.52,49.45,49.99,2575500,46.1345971045638,46.9619150860884,45.9672743667274,46.4692425802367,2770633.60302664,0.0,1.0
2014-03-10,49.55,49.96,49.39,49.66,1775000,46.0602314433032,46.4413554572639,45.911500120782,46.1624842275366,1909483.4577256,0.0,1.0
2014-03-11,49.24,50.45,49.21,49.6,1365200,45.7720645059183,46.8968451324853,45.7441773829455,46.1067099815911,1468634.82618985,0.0,1.0
2014-03-12,49.21,49.27,48.66,48.8,1436300,45.7441773829455,45.799951628891,45.2329134617787,45.3630533689848,1545121.74103171,0.0,1.0
2014-03-13,48.0,49.43,47.165,49.33,4641900,44.6193967563785,45.9486829514123,43.8432051669707,45.8557258748365,4993595.07741772,0.0,1.0
2014-03-14,47.65,48.28,47.21,47.84,3179300,44.2940469883632,44.8796765707907,43.8850358514298,44.4706654338572,3420180.70825183,0.0,1.0
2014-03-17,48.27,48.44,47.74,47.82,1480200,44.8703808631331,45.028407893312,44.3777083572814,44.4520740185421,1592347.83894391,0.0,1.0
2014-03-18,49.23,49.82,48.52,48.55,1607900,45.7627687982607,46.3112155500578,45.1027735545726,45.1306606775453,1729723.07136732,0.0,1.0
2014-03-19,49.95,50.37,49.22,49.32,1572300,46.4320597496064,46.8224794712247,45.7534730906031,45.8464301671789,1691425.82567998,0.0,1.0
2014-03-20,49.43,50.23,49.32,49.95,1564900,45.9486829514123,46.6923395640186,45.8464301671789,46.4320597496064,1683465.16225058,0.0,1.0
2014-03-21,50.14,50.41,49.51,49.72,3276600,46.6086781951004,46.859662301855,46.0230486126729,46.2182584734821,3524852.67469504,0.0,1.0
2014-03-24,48.79,50.25,48.64,50.0,1827300,45.3537576613272,46.7109309793337,45.2143220464635,46.4785382878943,1965745.98439549,0.0,1.0
2014-03-25,48.84,49.2913,48.3,48.85,2063600,45.4002361996151,45.8197514862016,44.8982679861059,45.4095319072727,2219949.33147186,0.0,1.0
2014-03-26,50.35,50.835,49.03,49.13,3605700,46.8038880559095,47.2547298773021,45.5768546451091,45.6698117216849,3878887.04423729,0.0,1.0
2014-03-27,50.36,50.66,50.02,50.44,2163400,46.8131837635671,47.0920549932945,46.4971297032094,46.8875494248277,2327310.71123581,0.0,1.0
2014-03-28,51.14,51.75,50.59,50.59,3270000,47.5382489608583,48.1052871279706,47.0269850396914,47.0269850396914,3517752.62352828,0.0,1.0
2014-03-31,52.5,52.68,51.75,51.75,3919100,48.802465202289,48.9697879401254,48.1052871279706,48.1052871279706,4216031.89812529,0.0,1.0
2014-04-01,51.9,52.83,51.54,52.54,2814300,48.2447227428342,49.1092235549891,47.9100772671614,48.8396480329193,3027526.36342375,0.0,1.0
2014-04-02,52.24,52.39,51.64,52.01,2364000,48.5607768031919,48.7002124180556,48.0030343437372,48.3469755270676,2543109.23609201,0.0,1.0
2014-04-03,51.15,52.07,50.96,52.07,3101100,47.5475446685158,48.4027497730131,47.3709262230218,48.4027497730131,3336055.85957908,0.0,1.0
2014-04-04,50.17,52.34,50.13,51.56,2340100,46.6365653180731,48.6537338797677,46.5993824874428,47.9286686824766,2517398.44474573,0.0,1.0
2014-04-07,48.76,50.18,48.53,50.13,3103800,45.3258705383545,46.6458610257307,45.1120692622302,46.5993824874428,3338960.42596547,0.0,1.0
2014-04-08,49.98,50.45,48.03,48.75,3921100,46.4599468725791,46.8968451324853,44.6472838793512,45.3165748306969,4218183.42878189,0.0,1.0
2014-04-09,50.75,50.815,49.62,50.0,3443700,47.1757163622127,47.2361384619869,46.1253013969063,46.4785382878943,3704613.06105332,0.0,1.0
2014-04-10,49.21,50.75,48.77,50.67,1736600,45.7441773829455,47.1757163622127,45.3351662460121,47.101350700952,1868174.06911903,0.0,1.0
2014-04-11,48.21,49.91,48.14,49.07,2511600,44.8146066171876,46.3948769189761,44.7495366635846,45.6140374757394,2701892.19854852,0.0,1.0
2014-04-14,48.5,48.99,48.02,48.52,2228200,45.0841821392574,45.5396718144788,44.6379881716936,45.1027735545726,2397020.3045094,0.0,1.0
2014-04-15,48.74,49.22,47.785,48.73,3670600,45.3072791230393,45.7534730906031,44.4195390417405,45.2979834153817,3948704.21404371,0.0,1.0
2014-04-16,48.57,49.2,48.31,49.16,2247000,45.1492520928605,45.734881675288,44.9075636937634,45.6976988446576,2417244.69268136,0.0,1.0
2014-04-17,49.01,49.22,48.1,48.65,1576400,45.558263229794,45.7534730906031,44.7123538329543,45.2236177541211,1695836.46352599,0.0,1.0
2014-04-21,49.46,49.51,48.74,48.8,1008000,45.976570074385,46.0230486126729,45.3072791230393,45.3630533689848,1084371.45092248,0.0,1.0
2014-04-22,49.42,50.35,49.12,49.4,2193200,45.9393872437547,46.8038880559095,45.6605160140273,45.9207958284395,2359368.51801903,0.0,1.0
2014-04-23,50.4,50.6,49.48,49.7,2836200,46.8503665941974,47.036280747349,45.9951614897002,46.1996670581669,3051085.62411343,0.0,1.0
2014-04-24,50.53,51.23,50.4596,50.76,2579500,46.9712107937459,47.6219103297765,46.9057690118366,47.1850120698703,2774936.66433982,0.0,1.0
2014-04-25,53.44,53.73,50.73,51.24,7662400,49.6762617221014,49.9458372441712,47.1571249468975,47.631206037434,8242944.25153613,0.0,1.0
2014-04-28,52.61,53.81,52.5,53.49,5976800,48.9047179865223,50.0202029054318,48.802465202289,49.7227402603893,6429634.21416021,0.0,1.0
2014-04-29,51.4,51.97,49.91,51.0,5525200,47.7799373599553,48.3097926964373,46.3948769189761,47.4081090536521,5943818.59190168,0.0,1.0
2014-04-30,52.0,52.4,51.4,51.62,4750100,48.33767981941,48.7095081257132,47.7799373599553,47.984442928422,5109992.88593937,0.0,1.0
2014-05-01,52.4,52.84,51.48,52.0,3084800,48.7095081257132,49.1185192626467,47.8543030212159,48.33767981941,3318520.88472785,0.0,1.0
2014-05-02,51.88,52.53,51.72,52.36,2899000,48.2261313275191,48.8303523252617,48.0774000049978,48.6723252950829,3118643.68673043,0.0,1.0
2014-05-05,52.35,52.57,51.615,51.95,2452900,48.6630295874253,48.867535155892,47.9797950745932,48.2912012811221,2638744.77377753,0.0,1.0
2014-05-06,51.96,52.84,51.9101,52.25,2346600,48.3004969887797,49.1185192626467,48.2541114075684,48.5700725108495,2524390.91937966,0.0,1.0
2014-05-07,51.54,52.07,50.69,52.01,2652900,47.9100772671614,48.4027497730131,47.1199421162672,48.3469755270676,2853897.83943676,0.0,1.0
2014-05-08,51.18,52.32,51.01,51.43,1678000,47.5754317914886,48.6351424644526,47.4174047613097,47.807824482928,1805134.22088088,0.0,1.0
2014-05-09,51.51,51.83,50.79,51.14,1524500,47.8821901441887,48.1796527892312,47.212899192843,47.5382489608583,1640004.24298742,0.0,1.0
2014-05-12,52.3,52.39,51.7,51.7,1094800,48.6165510491374,48.7002124180556,48.0588085896827,48.0588085896827,1177747.88141858,0.0,1.0
2014-05-13,52.36,52.73,52.03,52.07,1819000,48.6723252950829,49.0162664784133,48.3655669423828,48.4027497730131,1956817.13217063,0.0,1.0
2014-05-14,52.68,52.87,52.13,52.36,1664200,48.9697879401254,49.1464063856194,48.4585240189586,48.6723252950829,1790288.65935039,0.0,1.0
2014-05-15,52.1,52.635,51.8,52.52,1538900,48.4306368959858,48.9279572556663,48.1517656662585,48.8210566176041,1655495.26371489,0.0,1.0
2014-05-16,51.25,51.97,51.11,51.97,2273100,47.6405017450916,48.3097926964373,47.5103618378855,48.3097926964373,2445322.16774989,0.0,1.0
2014-05-19,51.51,51.75,51.0,51.16,1794400,47.8821901441887,48.1052871279706,47.4081090536521,47.5568403761734,1930353.30509454,0.0,1.0
2014-05-20,51.72,51.98,51.44,51.44,6609300,48.0774000049978,48.3190884040949,47.8171201905856,47.8171201905856,7110055.7843075,0.0,1.0
2014-05-21,52.27,52.68,51.92,51.92,4455200,48.5886639261647,48.9697879401254,48.2633141581494,48.2633141581494,4792749.69062484,0.0,1.0
2014-05-22,52.33,53.47,52.08,52.45,5786000,48.6444381721101,49.7041488450741,48.4120454806707,48.7559866640011,6224378.18952131,0.0,1.0
2014-05-23,53.44,53.66,52.37,52.7,2945700,49.6762617221014,49.8807672905681,48.6816210027404,48.9883793554406,3168881.92756186,0.0,1.0
2014-05-27,53.12,54.0,53.03,53.8,1931000,49.3787990770589,50.1968213509258,49.2951377081407,50.0109071977742,2077302.84893979,0.0,1.0
2014-05-28,53.37,53.97,53.18,53.38,2217600,49.6111917684983,50.1689342279531,49.4345733230043,49.6204874761559,2385617.19202946,0.0,1.0
2014-05-29,53.39,53.66,53.29,53.37,1737000,49.6297831838135,49.8807672905681,49.5368261072377,49.6111917684983,1868604.37525035,0.0,1.0
2014-05-30,52.99,53.52,52.87,53.3,2607800,49.2579548775103,49.750627383362,49.1464063856194,49.5461218148953,2805380.8231306,0.0,1.0
2014-06-02,52.99,53.28,52.37,53.1,4012900,49.2579548775103,49.5275303995801,48.6816210027404,49.3602076617437,4316938.68591947,0.0,1.0
2014-06-03,54.5,54.82,53.03,53.04,3663200,50.6616067338047,50.9590693788473,49.2951377081407,49.3044334157982,3940743.55061432,0.0,1.0
2014-06-04,54.77,54.95,54.12,54.3,2147500,50.9125908405594,51.0799135783958,50.3083698428167,50.4756925806532,2310206.0425159,0.0,1.0
2014-06-05,56.26,56.39,54.68,54.71,3971400,52.2976512815386,52.4184954810871,50.8289294716412,50.8568165946139,4272294.42479518,0.0,1.0
2014-06-06,55.59,56.71,55.52,56.31,1948700,51.6748388684808,52.7159581261297,51.6097689148778,52.3441298198265,2096343.89525064,0.0,1.0
2014-06-09,55.38,55.96,55.13,55.58,1143800,51.4796290076717,52.0187800518113,51.2472363162322,51.6655431608233,1230460.38250509,0.0,1.0
2014-06-10,55.26,55.35,54.42,55.35,1945800,51.3680805157807,51.4517418846989,50.5872410725441,51.4517418846989,2093224.17579858,0.0,1.0
2014-06-11,55.01,55.5301,54.0,55.05,3383100,51.1356878243413,51.6191575796119,50.1968213509258,51.1728706549716,3639421.68215858,0.0,1.0
2014-06-12,54.52,55.0,54.29,55.0,1557500,50.6801981491199,51.1263921166837,50.4663968729956,51.1263921166837,1675504.49882119,0.0,1.0
2014-06-13,54.98,55.34,54.13,54.49,1846700,51.1078007013685,51.4424461770414,50.3176655504743,50.6523110261472,1986615.83176443,0.0,1.0
2014-06-16,55.99,56.63,54.99,55.0,3236500,52.046667174784,52.641592464869,51.1170964090261,51.1263921166837,3481714.48503037,0.0,1.0
2014-06-17,55.56,56.48,55.49,56.02,2137400,51.6469517455081,52.5021568500054,51.5818817919051,52.0745542977567,2299340.81270011,0.0,1.0
2014-06-18,55.81,55.89,54.77,55.52,2082800,51.8793444369476,51.9537100982082,50.9125908405594,51.6097689148778,2240604.02577514,0.0,1.0
2014-06-19,56.49,56.54,55.47,55.73,1604300,52.5114525576629,52.5579310959508,51.5632903765899,51.8049787756869,1725850.31618545,0.0,1.0
2014-06-20,57.61,57.77,56.54,56.54,4023700,53.5525718153118,53.701303137833,52.5579310959508,52.5579310959508,4328556.95146506,0.0,1.0
2014-06-23,58.01,58.55,57.5,57.69,2653400,53.9244001216149,54.4263683351242,53.4503190310784,53.6269374765724,2854435.72210091,0.0,1.0
2014-06-24,56.54,57.98,56.49,57.98,2199100,52.5579310959508,53.8965129986422,52.5114525576629,53.8965129986422,2365715.53345598,0.0,1.0
2014-06-25,56.85,57.44,55.81,56.48,3186600,52.8460980333358,53.3945447851329,51.8793444369476,52.5021568500054,3428033.79514839,0.0,1.0
2014-06-26,55.76,56.72,54.58,56.6,5599100,51.8328658986597,52.7252538337872,50.7359723950654,52.6137053418963,6023317.64966276,0.0,1.0
2014-06-27,55.43,56.27,54.7,55.66,5525700,51.5261075459596,52.3069469891962,50.8475208869563,51.7399088220839,5944356.47456583,0.0,1.0
2014-06-30,56.38,56.83,55.521,55.62,3023600,52.4091997734296,52.8275066180206,51.6106984856435,51.7027259914536,3252684.04663612,0.0,1.0
2014-07-01,56.09,57.22,55.77,56.73,3611700,52.1396242513598,53.1900392166662,51.8421616063173,52.7345495414448,3885341.63620707,0.0,1.0
2014-07-02,57.27,57.39,55.73,55.89,1666000,53.2365177549541,53.348066246845,51.8049787756869,51.9537100982082,1792225.03694132,0.0,1.0
2014-07-03,57.11,57.7499,56.69,57.29,1044500,53.0877864324328,53.6826187654413,52.6973667108145,53.2551091702692,1123636.88540529,0.0,1.0
2014-07-07,55.48,57.03,55.37,56.93,1903800,51.5725860842475,53.0134207711722,51.4703333000141,52.9204636945964,2048042.03201014,0.0,1.0
2014-07-08,54.52,55.38,53.61,55.24,4583200,50.6801981491199,51.4796290076717,49.8342887522802,51.3494891004656,4930447.65264674,0.0,1.0
2014-07-09,54.95,55.61,54.26,54.75,1909400,51.0799135783958,51.693430283796,50.4385097500229,50.8939994252442,2054066.3178486,0.0,1.0
2014-07-10,55.7,56.11,54.36,54.36,2656300,51.7770916527142,52.1582156666749,50.5314668265986,50.5314668265986,2857555.44155296,0.0,1.0
2014-07-11,55.94,56.16,55.05,55.52,2469100,52.0001886364961,52.2046942049628,51.1728706549716,51.6097689148778,2656172.17209593,0.0,1.0
2014-07-14,55.78,56.32,55.39,56.0,1977600,51.8514573139748,52.3534255274841,51.4889247153293,52.0559628824416,2127433.51323839,0.0,1.0
2014-07-15,55.21,56.385,55.12,55.37,1917000,51.3216019774928,52.4138476272584,51.2379406085746,51.4703333000141,2062242.13434365,0.0,1.0
2014-07-16,60.99,61.44,58.18,58.52,14306600,56.6945210035734,57.1128278481645,54.0824271517938,54.3984812121514,15390544.2458012,0.0,1.0
2014-07-17,62.44,62.55,60.31,60.46,7161600,58.0423986139224,58.1446513981557,56.0624128828581,56.2018484977217,7704200.97512543,0.0,1.0
2014-07-18,62.44,62.55,60.31,60.46,3319200,58.0423986139224,58.1446513981557,56.0624128828581,56.2018484977217,3570680.27768045,0.0,1.0
2014-07-21,61.55,62.05,60.9,62.05,3316900,57.2150806323978,57.6798660152768,56.6108596346552,57.6798660152768,3568206.01742538,0.0,1.0
2014-07-22,61.77,63.6,59.39,61.47,7262300,57.4195862008646,59.1207007022015,55.2072077783608,57.1407149711372,7812530.54368485,0.0,1.0
2014-07-23,62.05,62.68,61.07,62.0,2486300,57.6798660152768,58.2654955977042,56.768886664834,57.6333874769889,2674675.33574262,0.0,1.0
2014-07-24,61.5,62.41,61.39,61.89,2861000,57.1686020941099,58.0145114909496,57.0663493098766,57.5311346927555,3077764.60425518,0.0,1.0
2014-07-25,62.9,64.0,62.57,62.8,4286400,58.470001166171,59.4925290085047,58.1632428134709,58.3770440895952,4611160.50320845,0.0,1.0
2014-07-28,63.65,63.9,62.6,62.95,4053800,59.1671792404894,59.3995719319289,58.1911299364436,58.5164797044589,4360937.48784678,0.0,1.0
2014-07-29,65.07,65.27,62.72,63.78,4907000,60.4871697278656,60.6730838810172,58.3026784283346,59.2880234400379,5278780.46594902,0.0,1.0
2014-07-30,66.26,66.71,64.58,64.58,5152700,61.5933589391175,62.0116657837085,60.0316800526442,60.0316800526442,5543096.00711138,0.0,1.0
2014-07-31,65.31,65.57,64.51,65.53,4663300,60.7102667116475,60.9519551107445,59.9666100990412,60.9147722801142,5016616.45544326,0.0,1.0
2014-08-01,65.49,66.5,64.77,65.09,3627200,60.8775894494839,61.8164559228994,60.2082984981382,60.5057611431808,3902015.99879566,0.0,1.0
2014-08-04,65.83,66.28,65.02,65.93,3952900,61.1936435098416,61.6119503544326,60.4406911895777,61.2866005864174,4252392.7662217,0.0,1.0
2014-08-05,66.8,67.39,66.1,66.36,5630600,62.0953271526267,62.6437739044239,61.4446276165962,61.6863160156933,6057204.25750409,0.0,1.0
2014-08-06,67.03,68.09,65.74,66.56,5097700,62.3091284287511,63.2944734404544,61.1099821409234,61.8722301688448,5483928.91405509,0.0,1.0
2014-08-07,67.22,68.0,66.93,67.43,2495500,62.485746874245,63.2108120715362,62.2161713521753,62.6809567350542,2684572.37676295,0.0,1.0
2014-08-08,67.13,67.72,65.8501,67.21,3346200,62.4020855053268,62.950532257124,61.2123278822333,62.4764511665875,3599725.94154445,0.0,1.0
2014-08-11,65.93,67.4,65.75,67.4,2750200,61.2866005864174,62.6530696120815,61.119277848581,62.6530696120815,2958569.80587997,0.0,1.0
2014-08-12,65.41,66.07,65.06,65.82,3368500,60.8032237882233,61.4167404936235,60.477874020208,61.184347802184,3623715.50836545,0.0,1.0
2014-08-13,66.39,66.57,65.561,65.81,2739100,61.714203138666,61.8815258765024,60.9435889738527,61.1750520945264,2946628.81073588,0.0,1.0
2014-08-14,67.2,67.34,66.68,66.72,1682600,62.4671554589299,62.597295366136,61.9837786607358,62.0209614913661,1810082.74139104,0.0,1.0
2014-08-15,67.74,67.99,67.26,67.35,2330100,62.9691236724391,63.2015163638786,62.5229297048754,62.6065910737936,2506640.79146277,0.0,1.0
2014-08-18,68.87,69.1906,68.01,68.18,2826200,64.0195386377456,64.3175590252475,63.2201077791938,63.3781348093726,3040327.97083047,0.0,1.0
2014-08-19,68.69,69.19,67.88,69.15,3738800,63.8522158999091,64.3170012827881,63.0992635796452,64.2798184521578,4022071.40943351,0.0,1.0
2014-08-20,68.53,68.76,67.7826,68.35,2782000,63.7034845773879,63.9172858535122,63.0087233870604,63.5361618395515,2992779.14331978,0.0,1.0
2014-08-21,68.45,68.83,68.2,68.77,1956900,63.6291189161272,63.9823558071152,63.3967262246878,63.9265815611698,2105165.17094266,0.0,1.0
2014-08-22,69.26,69.49,68.54,68.54,1539200,64.3820712363911,64.5958725125154,63.7127802850455,63.7127802850455,1655817.99331338,0.0,1.0
2014-08-25,68.77,69.72,68.53,69.36,2152000,63.9265815611698,64.8096737886398,63.7034845773879,64.4750283129669,2315046.98649323,0.0,1.0
2014-08-26,69.27,69.51,68.84,68.99,2078500,64.3913669440487,64.6144639278306,63.9916515147728,64.1310871296365,2235978.23486347,0.0,1.0
2014-08-27,69.25,69.58,69.04,69.25,1240100,64.3727755287336,64.6795338814337,64.1775656679244,64.3727755287336,1334056.58362001,0.0,1.0
2014-08-28,68.98,69.46,68.94,69.2,1153100,64.1217914219789,64.5679853895427,64.0846085913486,64.3262969904457,1240465.00005825,0.0,1.0
2014-08-29,69.82,70.07,68.98,68.98,1779800,64.9026308652155,65.135023556655,64.1217914219789,64.1217914219789,1914647.13130142,0.0,1.0
2014-09-02,70.15,70.29,69.06,70.0,1944400,65.2093892179157,65.3395291251218,64.1961570832396,65.069953603052,2091718.10433896,0.0,1.0
2014-09-03,69.15,70.15,69.14,70.1,2258100,64.2798184521578,65.2093892179157,64.2705227445002,65.1629106796278,2429185.68782545,0.0,1.0
2014-09-04,68.08,69.25,67.42,69.15,5281400,63.2851777327968,64.3727755287336,62.6716610273966,64.2798184521578,5681547.00486309,0.0,1.0
2014-09-05,69.24,69.86,68.06,68.18,4968200,64.363479821076,64.9398136958459,63.2665863174817,63.3781348093726,5344617.30404074,0.0,1.0
2014-09-08,70.23,70.45,69.35,69.5,2219400,65.2837548791763,65.488260447643,64.4657326053093,64.605168220173,2387553.56962039,0.0,1.0
2014-09-09,70.7,72.48,70.64,70.88,3690800,65.7206531390825,67.3752891021315,65.664878893137,65.8879758769189,3970434.67367529,0.0,1.0
2014-09-10,70.83,71.088,70.02,70.62,2374400,65.841497338631,66.0813265961965,65.0885450183671,65.6462874778219,2554297.19550629,0.0,1.0
2014-09-11,72.35,72.429,70.71,70.71,2443100,67.254444902583,67.3278809930779,65.7299488467401,65.7299488467401,2628202.27356023,0.0,1.0
2014-09-12,71.56,73.19,71.01,72.55,2636400,66.5200839976343,68.0352843458196,66.0088200764674,67.4403590557346,2836147.71151987,0.0,1.0
2014-09-15,71.34,71.89,70.9,71.57,1597900,66.3155784291675,66.8268423503344,65.9065672922341,66.5293797052918,1718965.41808436,0.0,1.0
2014-09-16,71.7,72.2,70.9,71.2,3077800,66.6502239048404,67.1150092877193,65.9065672922341,66.1854385219614,3310990.52742977,0.0,1.0
2014-09-17,71.48,72.44,71.28,72.16,2049400,66.4457183363736,67.3381062715012,66.2598041832221,67.077826457089,2204673.46381005,0.0,1.0
2014-09-18,72.36,72.76,71.37,71.77,1807800,67.2637406102406,67.6355689165437,66.3434655521403,66.7152938584434,1944768.56049371,0.0,1.0
2014-09-19,73.48,73.63,71.94,72.8,3008100,68.3048598678894,68.4442954827531,66.8733208886223,67.672751747174,3236009.68404754,0.0,1.0
2014-09-22,72.63,73.94,72.14,73.56,2004042,67.5147247169952,68.732462420138,67.0592350417738,68.37922552915,2155878.9000492,0.0,1.0
2014-09-23,72.08,72.99,72.0,72.43,1962777,67.0034607958284,67.849370192668,66.9290951345677,67.3288105638436,2111487.44377706,0.0,1.0
2014-09-24,73.12,73.35,71.61,72.38,1458670,67.9702143922166,68.1840156683409,66.5665625359222,67.2823320255557,1569186.61142569,0.0,1.0
2014-09-25,71.54,73.18,71.4,73.01,1921358,66.5014925823191,68.025988638162,66.371352675113,67.8679616079832,2066930.31964436,0.0,1.0
2014-09-26,71.2,72.27,70.31,71.78,1987592,66.1854385219614,67.1800792413224,65.3581205404369,66.724589566101,2138182.56039873,0.0,1.0
2014-09-29,71.77,72.1,70.59,70.82,1872339,66.7152938584434,67.0220522111435,65.6184003548491,65.8322016309734,2014197.37901662,0.0,1.0
2014-09-30,70.52,72.189,70.43,72.0,3417824,65.5533304012461,67.104784009296,65.4696690323279,66.9290951345677,3676776.55741833,0.0,1.0
2014-10-01,68.45,70.52,68.26,70.52,4445538,63.6291189161272,65.5533304012461,63.4525004706333,65.5533304012461,4782355.64602285,0.0,1.0
2014-10-02,69.37,69.5435,67.19,68.75,3471985,64.4843240206245,64.6456045484835,62.4578597512723,63.9079901458546,3735041.08336418,0.0,1.0
2014-10-03,71.25,71.63,69.5,69.71,2992578,66.2319170602493,66.5851539512373,64.605168220173,64.8003780809822,3219311.65462172,0.0,1.0
2014-10-06,70.91,71.77,70.081,71.54,2351438,65.9158629998916,66.7152938584434,65.1452488350784,66.5014925823191,2529595.47203796,0.0,1.0
2014-10-07,70.99,71.94,69.91,70.51,3457691,65.9902286611523,66.8733208886223,64.9862922341338,65.5440346935885,3719664.09376151,0.0,1.0
2014-10-08,72.09,72.365,70.34,71.28,3524925,67.0127565034859,67.2683884640694,65.3860076634097,66.2598041832221,3791992.09984418,0.0,1.0
2014-10-09,69.48,72.11,69.14,72.0,3260275,64.5865768048579,67.0313479188011,64.2705227445002,66.9290951345677,3507290.80571061,0.0,1.0
2014-10-10,69.06,71.07,68.81,69.29,3489897,64.1961570832396,66.0645943224129,63.9637643918001,64.4099583593639,3754310.19192462,0.0,1.0
2014-10-13,67.05,70.67,66.96,69.04,3896583,62.3277198440662,65.6927660161098,62.244058475148,64.1775656679244,4191808.89022805,0.0,1.0
2014-10-14,66.98,68.1,64.96,67.6,3225518,62.2626498904632,63.303769148112,60.3849169436322,62.838983765233,3469900.43019502,0.0,1.0
2014-10-15,64.84,66.51,62.5,65.73,9487240,60.2733684517413,61.825751630557,58.0981728598678,61.1006864332658,10206043.853224,0.0,1.0
2014-10-16,68.23,68.99,65.06,66.56,11509966,63.4246133476605,64.1310871296365,60.477874020208,61.8722301688448,12382022.3526671,0.0,1.0
2014-10-17,69.44,70.89,68.65,69.2,5445456,64.5493939742276,65.8972715845765,63.8150330692788,64.3262969904457,5858032.76156203,0.0,1.0
2014-10-20,70.46,70.58,67.69,69.38,3967485,65.4975561553006,65.6091046471915,62.9226451341513,64.4936197282821,4268082.8035349,0.0,1.0
2014-10-21,71.61,71.73,70.44,70.63,4654659,66.5665625359222,66.6781110278131,65.4789647399854,65.6555831854794,5007320.76724145,0.0,1.0
2014-10-22,70.24,72.2,70.02,71.9,2948841,65.2930505868339,67.1150092877193,65.0885450183671,66.836138057992,3172260.90645803,0.0,1.0
2014-10-23,71.36,71.985,70.3,71.08,2218606,66.3341698444827,66.9151515730814,65.3488248327793,66.0738900300705,2386699.41194972,0.0,1.0
2014-10-24,72.07,72.09,70.59,71.75,2228155,66.9941650881708,67.0127565034859,65.6184003548491,66.6967024431283,2396971.89506962,0.0,1.0
2014-10-27,71.4,72.2,70.99,71.89,2563144,66.371352675113,67.1150092877193,65.9902286611523,66.8268423503344,2757341.44663021,0.0,1.0
2014-10-28,71.28,72.85,69.04,72.25,6686329,66.2598041832221,67.7192302854619,64.1775656679244,67.1614878260072,7192920.91178081,0.0,1.0
2014-10-29,69.92,71.99,69.58,70.66,3858603,64.9955879417913,66.9197994269102,64.6795338814337,65.6834703084522,4150951.32305937,0.0,1.0
2014-10-30,69.4,69.82,68.45,69.66,3984544,64.5122111435972,64.9026308652155,63.6291189161272,64.7538995426943,4286434.28427031,0.0,1.0
2014-10-31,70.05,70.895,68.91,70.58,3329165,65.1164321413399,65.9019194384053,64.0567214683759,65.6091046471915,3581400.27917692,0.0,1.0
2014-11-03,70.23,72.54,69.84,70.34,4263577,65.2837548791763,67.431063348077,64.9212222805307,65.3860076634097,4586608.31112075,0.0,1.0
2014-11-04,69.34,70.52,68.86,70.36,5719216,64.4564368976518,65.5533304012461,64.010242930088,65.4045990787248,6152534.27783638,0.0,1.0
2014-11-05,67.85,70.18,67.27,69.73,7308798,63.0713764566725,65.2372763408884,62.5322254125329,64.8189694962973,7862551.47991997,0.0,1.0
2014-11-06,68.97,69.12,67.86,67.91,3543328,64.1124957143213,64.251931329185,63.0806721643301,63.127150702618,3811789.40918081,0.0,1.0
2014-11-07,65.75,69.11,64.3,68.75,13825016,61.119277848581,64.2426356215275,59.771400238232,63.9079901458546,14872472.875939,0.0,1.0
2014-11-10,65.75,67.61,65.44,66.15,7421717,61.119277848581,62.8482794728906,60.831110911196,61.4911061548841,7984025.82502583,0.0,1.0
2014-11-11,66.01,66.915,65.47,65.92,4765249,61.360966247678,62.2022277906889,60.8589980341687,61.2773048787598,5126289.65489772,0.0,1.0
2014-11-12,64.84,65.41,63.76,64.75,6893668,60.2733684517413,60.8032237882233,59.2694320247228,60.1897070828231,7415969.0191844,0.0,1.0
2014-11-13,64.77,65.7,63.81,65.0,4640357,60.2082984981382,61.0727993102931,59.3159105630107,60.4220997742625,4991935.17151617,0.0,1.0
2014-11-14,62.94,64.89,62.75,64.78,9777305,58.5071839968013,60.3198469900292,58.3305655513073,60.2175942057958,10518085.7231762,0.0,1.0
2014-11-17,65.73,65.75,63.31,63.32,4898312,61.1006864332658,61.119277848581,58.8511251801317,58.8604208877893,5269434.21677679,0.0,1.0
2014-11-18,67.23,67.96,65.81,65.81,5835699,62.4950425819026,63.1736292409059,61.1750520945264,61.1750520945264,6277842.6505723,0.0,1.0
2014-11-19,67.04,67.63,66.8,67.38,2892552,62.3184241364086,62.8668708882058,62.0953271526267,62.6344781967663,3111707.15189358,0.0,1.0
2014-11-20,67.87,67.91,66.34,66.7,3553438,63.0899678719877,63.127150702618,61.6677246003781,62.002370076051,3822665.39664988,0.0,1.0
2014-11-21,68.47,68.74,67.68,68.23,3268257,63.6477103314424,63.898694438197,62.9133494264937,63.4246133476605,3515877.56456107,0.0,1.0
2014-11-24,69.43,70.22,68.2,68.5,4630707,64.54009826657,65.2744591715187,63.3967262246878,63.6755974544151,4981554.0360981,0.0,1.0
2014-11-25,69.6,70.02,69.11,69.47,1863904,64.6981252967488,65.0885450183671,64.2426356215275,64.5772810972003,2005123.29847244,0.0,1.0
2014-11-26,69.48,69.88,69.24,69.57,1842167,64.5865768048579,64.958405111161,64.363479821076,64.6702381737761,1981739.38753126,0.0,1.0
2014-11-28,69.69,70.01,68.8,69.05,1031277,64.781786665667,65.0792493107096,63.9544686841425,64.186861375582,1109412.04046923,0.0,1.0
2014-12-01,68.69,69.91,68.01,69.91,3725915,63.8522158999091,64.9862922341338,63.2201077791938,64.9862922341338,4008210.17317841,0.0,1.0
2014-12-02,68.95,69.29,68.23,68.49,2810846,64.0939042990062,64.4099583593639,63.4246133476605,63.6663017467576,3023810.66997981,0.0,1.0
2014-12-03,70.6,70.705,69.24,69.39,3527996,65.6276960625067,65.7253009929113,64.363479821076,64.5029154359397,3795295.77516737,0.0,1.0
2014-12-04,72.53,72.98,70.96,71.24,5132923,67.4217676404194,67.8400744850105,65.9623415381795,66.2226213525917,5521820.59621367,0.0,1.0
2014-12-05,74.0,74.74,72.57,72.93,10148892,68.7882366660835,69.4761190327443,67.4589504710497,67.7935959467226,10917826.1342218,0.0,1.0
2014-12-08,74.35,74.8,73.67,74.35,3797538,69.1135864340988,69.5318932786898,68.4814783133834,69.1135864340988,4085259.71328696,0.0,1.0
2014-12-09,73.88,74.09,72.76,73.35,3449601,68.6766881741926,68.8718980350017,67.6355689165437,68.1840156683409,3710961.1522556,0.0,1.0
2014-12-10,72.6,73.65,72.31,73.52,2992892,67.4868375940225,68.4628868980682,67.2172620719527,68.3420426985197,3219649.44493481,0.0,1.0
2014-12-11,73.56,74.33,72.59,73.05,3021858,68.37922552915,69.0949950187836,67.4775418863649,67.9051444386135,3250810.06343424,0.0,1.0
2014-12-12,72.94,74.655,72.91,73.47,3048404,67.8028916543801,69.3971055176549,67.7750045314074,68.2955641602318,3279367.32983918,0.0,1.0
2014-12-15,73.49,73.98,72.176,73.24,3501971,68.314155575547,68.7696452507683,67.0926995893411,68.0817628841075,3767298.98249846,0.0,1.0
2014-12-16,72.46,73.73,72.23,73.0,3495898,67.3566976868164,68.5372525593289,67.1428964106921,67.8586659003256,3760765.85965972,0.0,1.0
2014-12-17,72.58,73.02,71.68,72.6,3619962,67.4682461787073,67.8772573156408,66.6316324895252,67.4868375940225,3894229.60934945,0.0,1.0
2014-12-18,74.22,74.29,73.37,73.99,2755182,68.9927422345502,69.0578121881533,68.202607083656,68.7789409584259,2963929.26874554,0.0,1.0
2014-12-19,74.47,74.79,74.29,74.69,2870299,69.2251349259897,69.5225975710323,69.0578121881533,69.4296404944565,3087768.146043,0.0,1.0
2014-12-22,74.96,74.98,74.37,74.43,1365036,69.6806246012111,69.6992160165262,69.1321778494139,69.1879520953594,1468458.40067601,0.0,1.0
2014-12-23,75.0,75.82,74.38,74.97,2721982,69.7178074318414,70.4800554597629,69.1414735570715,69.6899203088687,2928213.85984611,0.0,1.0
2014-12-24,74.89,75.42,74.831,75.27,660777,69.615554647608,70.1082271534597,69.5607099724283,69.968791538596,710840.986335521,0.0,1.0
2014-12-26,74.82,75.34,74.69,75.04,771726,69.550484694005,70.0338614921991,69.4296404944565,69.7549902624717,830196.073744645,0.0,1.0
2014-12-29,74.58,75.04,74.19,74.89,1314517,69.3273877102231,69.7549902624717,68.9648551115775,69.615554647608,1414111.81205582,0.0,1.0
2014-12-30,74.27,74.9,74.04,74.64,1829358,69.0392207728381,69.6248503552656,68.8254194967138,69.3831619561685,1967959.90944112,0.0,1.0
2014-12-31,73.39,74.915,73.3,74.54,1470208,68.2211984989712,69.638793916752,68.137537130053,69.2902048795928,1581598.79178357,0.0,1.0
2015-01-02,73.97,74.63,73.07,73.94,2038153,68.7603495431108,69.373866248511,67.9237358539287,68.732462420138,2192574.33116271,0.0,1.0
2015-01-05,71.81,73.97,71.06,73.93,3025472,66.7524766890737,68.7603495431108,66.0552986147553,68.7231667124805,3254697.8793307,0.0,1.0
2015-01-06,71.69,72.55,70.91,71.89,3050403,66.6409281971828,67.4403590557346,65.9158629998916,66.8268423503344,3281517.78473045,0.0,1.0
2015-01-07,72.99,73.45,72.134,72.48,2023456,67.849370192668,68.2769727449167,67.0536576171793,67.3752891021315,2176763.80813274,0.0,1.0
2015-01-08,74.93,75.09,73.56,73.77,3627147,69.6527374782384,69.8014688007596,68.37922552915,68.5744353899592,3901958.98323326,0.0,1.0
2015-01-09,74.65,75.94,74.58,74.76,3349443,69.3924576638261,70.5916039516538,69.3273877102231,69.4947104480595,3603214.64850412,0.0,1.0
2015-01-12,72.2,76.18,72.01,75.91,4525880,67.1150092877193,70.8147009354357,66.9383908422253,70.5637168286811,4868784.78402881,0.0,1.0
2015-01-13,72.14,73.19,70.7217,73.12,4460211,67.0592350417738,68.0352843458196,65.7408248246994,67.9702143922166,4798140.35068493,0.0,1.0
2015-01-14,70.46,71.54,69.92,71.27,4336458,65.4975561553006,66.5014925823191,64.9955879417913,66.2505084755645,4665011.1640123,0.0,1.0
2015-01-15,70.07,71.06,69.575,70.75,2770640,65.135023556655,66.0552986147553,64.6748860276049,65.7671316773704,2980558.44919034,0.0,1.0
2015-01-16,69.84,70.005,68.3653,69.8,4871443,64.9212222805307,65.0746014568808,63.5503842722676,64.8840394499004,5240529.4781708,0.0,1.0
2015-01-20,67.86,70.05,67.05,69.86,5654855,63.0806721643301,65.1164321413399,62.3277198440662,64.9398136958459,6083296.94554191,0.0,1.0
2015-01-21,69.27,69.872,67.53,67.69,3597280,64.3913669440487,64.950968545035,62.77391381163,62.9226451341513,3869829.10017304,0.0,1.0
2015-01-22,70.4,70.68,68.75,69.52,2759063,65.4417819093551,65.7020617237673,63.9079901458546,64.6237596354882,2968104.31398466,0.0,1.0
2015-01-23,68.64,70.51,68.56,70.45,2582168,63.8057373616212,65.5440346935885,63.7313717003606,65.488260447643,2777806.80623572,0.0,1.0
2015-01-26,73.0,73.45,71.27,71.9,81149637,67.8586659003256,68.2769727449167,66.2505084755645,66.836138057992,87297965.8884154,0.0,1.0
2015-01-27,72.42,72.9,71.84,72.56,6572095,67.319514856186,67.7657088237498,66.7803638120465,67.4496547633922,7070031.93526824,0.0,1.0
2015-01-28,71.5,73.0,71.41,72.32,5963532,66.4643097516888,67.8586659003256,66.3806483827706,67.2265577796103,6415360.95978437,0.0,1.0
2015-01-29,72.19,72.42,70.74,71.92,4202111,67.1057135800617,67.319514856186,65.7578359697128,66.8547294733071,4520485.31945171,0.0,1.0
2015-01-30,70.8,72.37,70.6,71.52,5436696,65.8136102156583,67.2730363178982,65.6276960625067,66.4829011670039,5848609.05728616,0.0,1.0
2015-02-02,70.18,71.27,69.32,71.04,7447106,65.2372763408884,66.2505084755645,64.4378454823366,66.0367071994402,8011338.43094595,0.0,1.0
2015-02-03,69.89,70.095,67.49,67.74,8457563,64.9677008188186,65.158262825799,62.7367309809997,62.9691236724391,9098353.03728005,0.0,1.0
2015-02-04,68.96,69.65,68.5,68.5,5677394,64.1032000066638,64.7446038350367,63.6755974544151,63.6755974544151,6107543.62027637,0.0,1.0
2015-02-05,68.85,69.69,68.61,69.0,4916623,64.0009472224304,64.781786665667,63.7778502386485,64.1403828372941,5289132.55570322,0.0,1.0
2015-02-06,67.98,69.15,67.54,69.0,4517750,63.192220656221,64.2798184521578,62.7832095192876,64.1403828372941,4860038.81190977,0.0,1.0
2015-02-09,67.26,67.97,66.63,67.85,5210233,62.5229297048754,63.1829249485635,61.9373001224479,63.0713764566725,5604988.01374424,0.0,1.0
2015-02-10,69.01,69.66,67.66,67.85,3701963,64.1496785449517,64.7538995426943,62.8947580111785,63.0713764566725,3982443.44203506,0.0,1.0
2015-02-11,68.97,69.54,68.52,68.81,3843729,64.1124957143213,64.6423510508033,63.6941888697303,63.9637643918001,4134950.38956629,0.0,1.0
2015-02-12,69.02,69.46,68.65,68.91,2808614,64.1589742526092,64.5679853895427,63.8150330692788,64.0567214683759,3021409.56176706,0.0,1.0
2015-02-13,68.54,69.15,68.02,68.7,3318806,63.7127802850455,64.2798184521578,63.2294034868514,63.8615116075667,3570256.42614111,0.0,1.0
2015-02-17,69.32,69.36,68.23,68.42,2663421,64.4378454823366,64.4750283129669,63.4246133476605,63.6012317931545,2865215.96645576,0.0,1.0
2015-02-18,69.0,69.56,68.5,69.24,3634519,64.1403828372941,64.6609424661185,63.6755974544151,64.363479821076,3909889.52523346,0.0,1.0
2015-02-19,69.6,70.26,68.944,69.03,3409046,64.6981252967488,65.311642002149,64.0883268744116,64.1682699602668,3667333.48936655,0.0,1.0
2015-02-20,69.79,70.17,69.0,69.56,3086846,64.8747437422428,65.2279806332308,64.1403828372941,64.6609424661185,3320721.90058954,0.0,1.0
2015-02-23,70.86,71.15,70.32,70.32,3501643,65.8693844616037,66.1389599836735,65.3674162480945,65.3674162480945,3766946.13147079,0.0,1.0
2015-02-24,70.41,71.61,70.21,71.0,2776994,65.4510776170127,66.5665625359222,65.2651634638611,65.9995243688099,2987393.86208633,0.0,1.0
2015-02-25,70.98,71.19,69.97,70.29,2732192,65.9809329534947,66.1761428143038,65.0420664800792,65.3395291251218,2939197.42384801,0.0,1.0
2015-02-26,72.27,72.37,70.44,70.92,3567641,67.1800792413224,67.2730363178982,65.4789647399854,65.9251587075492,3837944.49160767,0.0,1.0
2015-02-27,71.54,72.57,71.35,72.33,2787838,66.5014925823191,67.4589504710497,66.3248741368251,67.2358534872678,2999059.46130638,0.0,1.0
2015-03-02,71.99,73.45,71.61,71.79,3190838,66.9197994269102,68.2769727449167,66.5665625359222,66.7338852737586,3432592.88860971,0.0,1.0
2015-03-03,70.79,71.985,70.07,71.72,4101925,65.8043145080007,66.9151515730814,65.135023556655,66.6688153201555,4412708.69427103,0.0,1.0
2015-03-04,74.93,77.08,70.21,70.73,12786433,69.6527374782384,71.6513146246178,65.2651634638611,65.7485402620552,13755201.2939812,0.0,1.0
2015-03-05,72.91,75.38,72.31,74.99,4418049,67.7750045314074,70.0710443228294,67.2172620719527,69.7085117241838,4752783.93291331,0.0,1.0
2015-03-06,72.82,74.32,72.01,73.01,5026223,67.6913431624892,69.085699311126,66.9383908422253,67.8679616079832,5407036.43568447,0.0,1.0
2015-03-09,71.69,73.375,71.56,73.0,3135530,66.6409281971828,68.2072549374848,66.5200839976343,67.8586659003256,3373094.45983231,0.0,1.0
2015-03-10,70.24,71.63,70.24,71.19,3931258,65.2930505868339,66.5851539512373,65.2930505868339,66.1761428143038,4229111.05298672,0.0,1.0
2015-03-11,71.76,72.37,70.22,70.47,3598443,66.7059981507858,67.2730363178982,65.2744591715187,65.5068518629582,3871080.21524985,0.0,1.0
2015-03-12,72.42,73.08,71.85,71.99,3610032,67.319514856186,67.9330315615862,66.789659519704,66.9197994269102,3883547.25963947,0.0,1.0
2015-03-13,71.8,73.14,71.31,72.44,2143031,66.7431809814162,67.9888058075317,66.2876913061948,67.3381062715012,2305398.44726374,0.0,1.0
2015-03-16,73.14,73.49,72.38,72.38,3274991,67.9888058075317,68.314155575547,67.2823320255557,67.2823320255557,3523121.76828181,0.0,1.0
2015-03-17,73.16,73.563,72.11,72.61,1963593,68.0073972228469,68.3820142414473,67.0313479188011,67.49613330168,2112365.26828495,0.0,1.0
2015-03-18,75.03,75.08,73.05,73.17,3848123,69.7456945548141,69.792173093102,67.9051444386135,68.0166929305045,4139677.30241882,0.0,1.0
2015-03-19,75.42,75.87,74.74,75.0,3048190,70.1082271534597,70.5265339980508,69.4761190327443,69.7178074318414,3279137.11605893,0.0,1.0
2015-03-20,76.03,76.26,75.19,75.91,4569125,70.675265320572,70.8890665966963,69.8944258773354,70.5637168286811,4915306.25565098,0.0,1.0
2015-03-23,77.64,78.44,76.21,76.27,4484624,72.1718742534422,72.9155308660485,70.8425880584084,70.8983623043539,4824403.00964463,0.0,1.0
2015-03-24,76.5,77.48,76.37,77.33,2216598,71.1121635804782,72.023142930921,70.9913193809297,71.8837073160573,2384539.27517051,0.0,1.0
2015-03-25,75.65,77.14,75.46,76.62,2660186,70.322028429584,71.7070888705633,70.14540998409,71.2237120723692,2861735.86561872,0.0,1.0
2015-03-26,76.1,76.81,75.13,75.47,3043015,70.7403352741751,71.4003305178632,69.8386516313899,70.1547056917476,3273570.03048499,0.0,1.0
2015-03-27,76.07,77.04,75.96,76.22,1846400,70.7124481512023,71.6141317939875,70.610195366969,70.851883766066,1986293.10216594,0.0,1.0
2015-03-30,76.17,77.08,76.09,76.95,1580088,70.8054052277781,71.6513146246178,70.7310395665175,71.5304704250693,1699803.88605675,0.0,1.0
2015-03-31,75.23,76.69,75.22,76.06,2111562,69.9316087079657,71.2887820259722,69.9223130003081,70.7031524435448,2271545.1881476,0.0,1.0
2015-04-01,74.85,76.02,73.65,75.7,2564415,69.5783718169777,70.6659696129144,68.4628868980682,70.3685069678719,2758708.74436248,0.0,1.0
2015-04-02,75.05,75.78,74.565,74.96,1657833,69.7642859701293,70.4428726291326,69.3134441487367,69.6806246012111,1783439.26150513,0.0,1.0
2015-04-06,75.95,76.69,74.42,74.59,2556502,70.6008996593114,71.2887820259722,69.1786563877018,69.3366834178807,2750196.21331967,0.0,1.0
2015-04-07,75.72,76.75,75.69,76.03,1214445,70.3870983831871,71.3445562719177,70.3592112602143,70.675265320572,1306457.82412257,0.0,1.0
2015-04-08,76.76,77.21,75.8,75.82,2668705,71.3538519795753,71.7721588241663,70.4614640444477,70.4800554597629,2870900.31045048,0.0,1.0
2015-04-09,77.85,77.92,76.55,76.72,3083454,72.3670841142514,72.4321540678544,71.1586421187661,71.316669148945,3317072.90459596,0.0,1.0
2015-04-10,78.24,78.46,77.36,77.85,2488620,72.7296167128969,72.9341222813637,71.91159443903,72.3670841142514,2677171.11130427,0.0,1.0
2015-04-13,77.41,79.24,77.27,78.23,2292522,71.9580729773179,73.6591874786548,71.8279330701118,72.7203210052394,2466215.68195606,0.0,1.0
2015-04-14,77.34,77.37,76.51,77.2,2346758,71.8930030237149,71.9208901466876,71.1214592881358,71.7628631165087,2524560.89030153,0.0,1.0
2015-04-15,79.24,80.2,78.475,79.12,6450273,73.6591874786548,74.5515754137824,72.94806584285,73.5476389867639,6938980.05144455,0.0,1.0
2015-04-16,77.81,79.94,77.64,79.94,3109797,72.3299012836211,74.3098870146853,72.1718742534422,74.3098870146853,3345411.79063926,0.0,1.0
2015-04-17,78.04,78.23,76.91,77.22,2195882,72.5437025597454,72.7203210052394,71.493287594439,71.7814545318239,2362253.72062952,0.0,1.0
2015-04-20,78.56,78.9,77.88,78.83,5748219,73.0270793579395,73.3431334182972,72.3949712372241,73.2780634646941,6183734.69965295,0.0,1.0
2015-04-21,77.68,78.6,77.56,78.39,4365838,72.2090570840725,73.0642621885698,72.0975085921816,72.8690523277606,4696617.14935764,0.0,1.0
2015-04-22,77.53,78.0,76.8,77.73,3408143,72.0696214692088,72.5065197291151,71.3910348102056,72.2555356223604,3666362.0732751,0.0,1.0
2015-04-23,77.44,78.02,76.97,77.58,4276124,71.9859601002906,72.5251111444302,71.5490618403844,72.1161000074967,4600105.93869489,0.0,1.0
2015-04-24,77.74,78.37,77.53,77.59,2497696,72.264831330018,72.8504609124455,72.0696214692088,72.1253957151543,2686934.75742389,0.0,1.0
2015-04-27,76.38,78.1,76.22,77.85,2083915,71.0006150885873,72.5994768056908,70.851883766066,72.3670841142514,2241803.50411619,0.0,1.0
2015-04-28,75.95,76.98,73.93,76.58,4146049,70.6008996593114,71.558357548042,68.7231667124805,71.1865292417389,4460175.76361677,0.0,1.0
2015-04-29,76.06,76.48,75.22,75.52,2433916,70.7031524435448,71.0935721651631,69.9223130003081,70.2011842300355,2618322.44478516,0.0,1.0
2015-04-30,74.01,76.27,73.88,75.71,5310482,68.7975323737411,70.8983623043539,68.6766881741926,70.3778026755295,5712832.41214059,0.0,1.0
2015-05-01,74.5,74.59,73.68,74.31,2231470,69.2530220489624,69.3366834178807,68.490774021041,69.0764036034684,2400538.05713293,0.0,1.0
2015-05-04,75.44,75.77,74.7201,74.85,2081585,70.1268185687749,70.433576921475,69.4576205745058,69.5783718169777,2239296.97090126,0.0,1.0
2015-05-05,73.61,75.76,73.02,75.5,4848327,68.4257040674379,70.4242812138174,67.8772573156408,70.1825928147203,5215662.08684191,0.0,1.0
2015-05-06,74.5,74.98,73.65,73.96,4557818,69.2530220489624,69.6992160165262,68.4628868980682,68.7510538354532,4903142.57708393,0.0,1.0
2015-05-07,76.59,77.37,74.544,74.7,4451848,71.1958249493964,71.9208901466876,69.2939231626558,69.438936202114,4789143.72524439,0.0,1.0
2015-05-08,76.9,77.32,76.6,77.08,3334465,71.4839918867814,71.8744116083997,71.205120657054,71.6513146246178,3587101.8354169,0.0,1.0
2015-05-11,77.63,77.92,76.68,76.74,2927150,72.1625785457846,72.4321540678544,71.2794863183147,71.3352605642601,3148926.48072197,0.0,1.0
2015-05-12,76.51,77.61,76.14,77.25,2267217,71.1214592881358,72.1439871304695,70.7775181048054,71.8093416547966,2438993.44032353,0.0,1.0
2015-05-13,77.73,78.09,76.5,76.51,4346349,72.2555356223604,72.5901810980333,71.1121635804782,71.1214592881358,4675651.55887448,0.0,1.0
2015-05-14,79.07,79.48,78.31,78.51,2874463,73.501160448476,73.8822844624367,72.7946866665,72.9806008196516,3092247.63287003,0.0,1.0
2015-05-15,79.84,79.85,78.64,79.04,2259524,74.2169299381096,74.2262256457671,73.1014450192001,73.4732733255033,2430717.57765294,0.0,1.0
2015-05-18,81.0,81.0,79.69,79.76,3901548,75.2952320263887,75.2952320263887,74.0774943232459,74.1425642768489,4197150.06508304,0.0,1.0
2015-05-19,82.52,83.875,80.68,81.0,5439696,76.7081795903407,77.9677479779426,74.9977693813462,75.2952320263887,5851836.35327105,0.0,1.0
2015-05-20,82.14,83.16,81.88,82.34,3684802,76.3549426993527,77.3031048804257,76.1132543002556,76.5408568525043,3963982.23323617,0.0,1.0
2015-05-21,81.59,82.39,81.555,82.22,2673083,75.8436787781859,76.5873353907922,75.8111438013843,76.4293083606133,2875610.01105775,0.0,1.0
2015-05-22,82.13,82.58,81.26,81.35,2820463,76.3456469916951,76.7639538362862,75.5369204254858,75.620581794404,3034156.30514204,0.0,1.0
2015-05-26,82.19,82.51,81.74,82.0,3132056,76.4014212376406,76.6988838826831,75.9831143930495,76.2248027921466,3369357.25108181,0.0,1.0
2015-05-27,81.95,82.68,81.4,82.58,2846224,76.1783242538587,76.856910912862,75.6670603326919,76.7639538362862,3061869.09576427,0.0,1.0
2015-05-28,81.8,82.01,80.95,81.74,1946131,76.038888638995,76.2340984998042,75.2487534881008,75.9831143930495,2093580.25412224,0.0,1.0
2015-05-29,81.83,82.39,81.17,81.53,3423091,76.0667757619677,76.5873353907922,75.4532590565675,75.7879045322404,3682442.61340247,0.0,1.0
2015-06-01,82.39,82.69,81.22,82.39,3199648,76.5873353907922,76.8662066205195,75.4997375948554,76.5873353907922,3442070.381152,0.0,1.0
2015-06-02,81.55,82.248,81.12,81.96,2311942,75.8064959475555,76.4553363420546,75.4067805182797,76.1876199615163,2487107.04463157,0.0,1.0
2015-06-03,81.09,82.01,80.97,81.91,2241284,75.3788933953069,76.2340984998042,75.267344903416,76.1411414232284,2411095.61806482,0.0,1.0
2015-06-04,80.48,81.18,80.4,80.81,2062543,74.8118552281946,75.4625547642251,74.737489566934,75.1186135808947,2218812.24751985,0.0,1.0
2015-06-05,81.28,81.42,80.39,80.8,2831590,75.5555118408009,75.685651748007,74.7281938592764,75.1093178732371,3046126.34594999,0.0,1.0
2015-06-08,80.25,81.47,80.25,81.14,2209104,74.5980539520703,75.7321302862949,74.5980539520703,75.4253719335948,2376477.48980025,0.0,1.0
2015-06-09,81.32,81.51,80.3,80.34,2370740,75.5926946714312,75.7693131169252,74.6445324903582,74.6817153209885,2550359.89440473,0.0,1.0
2015-06-10,83.09,83.31,81.5,81.71,4702889,77.2380349268227,77.4425404952894,75.7600174092676,75.9552272700768,5059204.92902518,0.0,1.0
2015-06-11,83.62,84.11,82.62,82.83,3774396,77.7307074326744,78.1861971078957,76.8011366669165,76.9963465277256,4060364.35205953,0.0,1.0
2015-06-12,82.46,84.16,82.43,83.29,2377316,76.6524053443952,78.2326756461836,76.6245182214225,77.4239490799743,2557434.1272036,0.0,1.0
2015-06-15,83.83,84.03,81.67,81.67,2623082,77.9259172934835,78.1118314466351,75.9180444394465,75.9180444394465,2821820.66887762,0.0,1.0
2015-06-16,83.02,84.13,82.56,83.38,2267462,77.1729649732196,78.2047885232109,76.745362420971,77.5076104488925,2439257.00282896,0.0,1.0
2015-06-17,84.12,84.58,82.72,83.15,3279064,78.1954928155533,78.6230953678019,76.8940937434923,77.2938091727682,3527503.36046396,0.0,1.0
2015-06-18,83.6,84.336,82.72,84.04,2899687,77.7121160173592,78.396280100957,76.8940937434923,78.1211271542927,3119382.73751097,0.0,1.0
2015-06-19,84.4,85.06,83.65,83.71,3818265,78.4557726299655,79.0692893353657,77.7585945556471,77.8143688015926,4107557.10124656,0.0,1.0
2015-06-22,84.51,85.48,84.15,84.66,2131365,78.5580254141989,79.459709056984,78.2233799385261,78.6974610290626,2292848.56894384,0.0,1.0
2015-06-23,83.96,85.21,83.93,84.69,2180359,78.046761493032,79.2087249502294,78.0188743700593,78.7253481520353,2345554.61543838,0.0,1.0
2015-06-24,83.37,84.1,82.6,84.0,2795575,77.4983147412349,78.1769014002381,76.7825452516013,78.0839443236624,3007382.6576514,0.0,1.0
2015-06-25,90.72,92.63,83.74,84.02,15822589,84.3306598695553,86.1061400321529,77.8422559245653,78.1025357389775,17021392.6500795,0.0,1.0
2015-06-26,91.84,92.63,91.27,92.44,10373599,85.3717791272042,86.1061400321529,84.8419237907222,85.9295215866589,11159558.1338472,0.0,1.0
2015-06-29,90.61,93.09,90.4,91.02,5274628,84.228407085322,86.5337425844015,84.0331972245128,84.6095310992827,5674261.92205987,0.0,1.0
2015-06-30,90.72,91.58,90.31,91.58,4654572,84.3306598695553,85.1300907281071,83.9495358555946,85.1300907281071,5007227.1756579,0.0,1.0
2015-07-01,90.87,91.4,90.41,91.2,4136594,84.470095484419,84.9627679902707,84.0424929321704,84.7768538371191,4450004.40243773,0.0,1.0
2015-07-02,90.5,91.6,90.425,91.0,2785429,84.1261543010886,85.1486821434223,84.0564364936568,84.5909396839676,2996467.94263051,0.0,1.0
2015-07-06,92.1,92.66,90.01,90.05,4272766,85.6134675263012,86.1340271551257,83.6706646258673,83.7078474564976,4596493.51872247,0.0,1.0
2015-07-07,92.45,92.989,90.64,92.28,4289024,85.9388172943165,86.43985593706,84.2562942082947,85.7807902641377,4613983.3114299,0.0,1.0
2015-07-08,91.04,92.55,90.93,91.94,2911985,84.6281225145979,86.0317743708923,84.5258697303645,85.46473620378,3132612.49951835,0.0,1.0
2015-07-09,91.64,92.175,91.1401,91.43,4195371,85.1858649740526,85.6831853337331,84.7211725482502,84.9906551132434,4513234.66113899,0.0,1.0
2015-07-10,92.97,93.24,91.88,92.51,2708898,86.4221940925106,86.6731781992652,85.4089619578345,85.994591540262,2914138.54629068,0.0,1.0
2015-07-13,94.81,94.95,93.36,93.84,3802681,88.1326043015051,88.2627442087112,86.7847266911562,87.23092065872,4090792.37437039,0.0,1.0
2015-07-14,94.72,95.489,94.37,94.45,3690979,88.0489429325869,88.7637828514547,87.7235931645716,87.7979588258323,3970627.23566906,0.0,1.0
2015-07-15,94.12,95.18,93.37,94.89,2676558,87.4912004731322,88.4765454848355,86.7940223988138,88.2069699627657,2879348.29557358,0.0,1.0
2015-07-16,93.74,93.99,91.9,93.74,4567951,87.1379635821442,87.3703562735836,85.4275533731497,87.1379635821442,4914043.30715555,0.0,1.0
2015-07-17,93.24,94.67,92.49,93.63,3670658,86.6731781992652,88.002464394299,85.9760001249468,87.0357107979108,3948766.60843275,0.0,1.0
2015-07-20,93.17,93.89,92.82,93.68,1908498,86.6081082456622,87.2773991970079,86.2827584776469,87.0821893361987,2053095.97752247,0.0,1.0
2015-07-21,92.28,93.34,91.64,93.01,1897244,85.7807902641377,86.766135275841,85.1858649740526,86.4593769231409,2040989.31451783,0.0,1.0
2015-07-22,93.27,93.76,91.93,92.07,2073462,86.701065322238,87.1565549974593,85.4554404961224,85.5855804033285,2230558.52913951,0.0,1.0
2015-07-23,93.32,94.44,93.02,93.44,1451331,86.7475438605259,87.7886631181747,86.4686726307985,86.8590923524168,1561291.56968132,0.0,1.0
2015-07-24,92.83,93.39,92.21,92.97,1765902,86.2920541853045,86.8126138141289,85.7157203105346,86.4221940925106,1899696.14476876,0.0,1.0
2015-07-27,92.03,92.62,91.38,92.6,1525788,85.5483975726982,86.0968443244953,84.9441765749555,86.0782529091802,1641389.82873027,0.0,1.0
2015-07-28,92.29,92.66,90.93,92.2,2124258,85.7900859717952,86.1340271551257,84.5258697303645,85.706424602877,2285203.10475564,0.0,1.0
2015-07-29,93.56,94.16,92.13,92.5,2167855,86.9706408443078,87.5283833037625,85.641354649274,85.9852958326044,2332103.24577337,0.0,1.0
2015-07-30,92.96,93.59,92.09,93.3,1615269,86.412898384853,86.9985279672805,85.6041718186436,86.7289524452107,1737650.38607153,0.0,1.0
2015-07-31,93.01,94.31,92.78,93.65,1800420,86.4593769231409,87.6678189186262,86.2455756470166,87.054302213226,1936829.41237089,0.0,1.0
2015-08-03,92.88,94.17,92.44,92.88,1616669,86.3385327235924,87.5376790114201,85.9295215866589,86.3385327235924,1739156.45753115,0.0,1.0
2015-08-04,94.04,94.41,93.21,93.7,1749314,87.4168348118715,87.7607759952019,86.6452910762925,87.1007807515139,1881851.34950299,0.0,1.0
2015-08-05,92.26,94.15,87.28,93.73,6337482,85.7621988488225,87.5190875961049,81.1329364353482,87.1286678744866,6817643.4043007,0.0,1.0
2015-08-06,91.38,93.05,90.73,90.78,2616210,84.9441765749555,86.4965597537712,84.3399555772129,84.3864341155008,2814428.00954157,0.0,1.0
2015-08-07,91.46,92.38,90.65,91.8,1988602,85.0185422362162,85.8737473407134,84.2655899159523,85.3345962965739,2139269.0833803,0.0,1.0
2015-08-10,91.43,92.99,91.08,91.88,1637102,84.9906551132434,86.4407855078258,84.6653053452282,85.4089619578345,1761137.57048422,0.0,1.0
2015-08-11,90.46,91.27,89.08,90.69,2276967,84.0889714704583,84.8419237907222,82.8061638137124,84.3027727465826,2449482.15227441,0.0,1.0
2015-08-12,90.88,91.3,88.3,89.46,1950248,84.4793911920766,84.8698109136949,82.0810986164213,83.1594007047004,2098009.17997884,0.0,1.0
2015-08-13,90.85,91.89,90.46,91.11,1247117,84.4515040691039,85.4182576654921,84.0889714704583,84.6931924682009,1341605.22892866,0.0,1.0
2015-08-14,91.4,91.86,90.9,91.22,1875755,84.9627679902707,85.3903705425193,84.4979826073918,84.7954452524343,2017872.19337807,0.0,1.0
2015-08-17,91.32,91.52,89.76,90.81,2850724,84.8884023290101,85.0743164821616,83.4382719344278,84.4143212384736,3066710.03974161,0.0,1.0
2015-08-18,90.48,91.58,90.319,91.35,1914072,84.1075628857735,85.1300907281071,83.9579019924864,84.9162894519828,2059092.2934624,0.0,1.0
2015-08-19,89.82,90.54,89.27,90.26,2711390,83.4940461803732,84.1633371317189,82.9827822592064,83.9030573173067,2916819.3534888,0.0,1.0
2015-08-20,87.05,89.25,87.0099,89.25,2861500,80.9191351592239,82.9641908438913,80.881859371517,82.9641908438913,3078302.48691933,0.0,1.0
2015-08-21,86.25,87.0,84.1,86.21,6136712,80.1754785466176,80.872656620936,78.1769014002381,80.1382957159873,6601661.99933869,0.0,1.0
2015-08-24,84.31,85.97,43.91,81.54,5482704,78.3721112610473,79.9151987322054,40.8174523244287,75.797200239898,5898102.86851041,0.0,1.0
2015-08-25,83.11,86.61,83.08,85.9,4093222,77.2566263421378,80.5101240222904,77.2287392191651,79.8501287786024,4403346.30861887,0.0,1.0
2015-08-26,86.95,87.09,83.83,84.7,4152940,80.8261780826481,80.9563179898542,77.9259172934835,78.7346438596929,4467588.86249406,0.0,1.0
2015-08-27,88.84,89.84,86.76,87.49,3115469,82.5830668299305,83.5126375956884,80.6495596371541,81.3281462961574,3351513.53158136,0.0,1.0
2015-08-28,88.82,89.23,87.94,88.5,2195272,82.5644754146154,82.9455994285761,81.7464531407484,82.2670127695728,2361597.50377926,0.0,1.0
2015-08-31,86.62,89.6099,86.13,89.0,2650415,80.519419729948,83.2987433624875,80.0639300547267,82.7317981524518,2851224.56259594,0.0,1.0
2015-09-01,84.32,85.77,83.6,85.15,2491024,78.3814069687049,79.7292845790538,77.7121160173592,79.1529507042839,2679757.25115349,0.0,1.0
2015-09-02,85.47,85.5,83.74,85.28,2589859,79.4504133493265,79.4783004722992,77.8422559245653,79.2737949038325,2786080.51737564,0.0,1.0
2015-09-03,86.4,88.18,85.74,86.17,2372230,80.3149141614813,81.9695501245303,79.7013974560811,80.101112885357,2551962.78474389,0.0,1.0
2015-09-04,85.41,86.25,84.45,85.26,1721129,79.394639103381,80.1754785466176,78.5022511682534,79.2552034885173,1851530.90372496,0.0,1.0
2015-09-08,87.42,87.9,86.41,87.04,1986935,81.2630763425543,81.7092703101181,80.3242098691389,80.9098394515663,2137475.78257804,0.0,1.0
2015-09-09,85.97,88.46,85.76,88.44,1918971,79.9151987322054,82.2298299389425,79.7199888713962,82.2112385236274,2064362.46780572,0.0,1.0
2015-09-10,85.28,86.45,84.85,85.8,2983287,79.2737949038325,80.3613926997692,78.8740794745566,79.7571717020266,3209316.71895652,0.0,1.0
2015-09-11,84.69,85.95,84.4,85.01,3278772,78.7253481520353,79.8966073168902,78.4557726299655,79.0228107970778,3527189.2369881,0.0,1.0
2015-09-14,84.98,86.09,84.64,85.06,2720031,78.9949236741051,80.0267472240963,78.6788696137474,79.0692893353657,2926115.0416906,0.0,1.0
2015-09-15,85.84,86.2,84.455,85.11,1854265,79.7943545326569,80.1290000083297,78.5068990220822,79.1157678736536,1994753.99647299,0.0,1.0
2015-09-16,85.2,85.72,84.09,85.59,3077265,79.1994292425718,79.6828060407659,78.1676056925806,79.5619618412174,3310414.99297914,0.0,1.0
2015-09-17,86.02,87.05,84.39,85.52,3211243,79.9616772704933,80.9191351592239,78.4464769223079,79.4968918876143,3454543.88013359,0.0,1.0
2015-09-18,82.48,86.04,82.47,84.96,9059018,76.6709967597104,79.9802686858085,76.6617010520528,78.9763322587899,9745377.47281039,0.0,1.0
2015-09-21,82.24,84.04,81.21,83.35,3445043,76.4478997759285,78.1211271542927,75.4904418871979,77.4797233259197,3706057.81388922,0.0,1.0
2015-09-22,82.7,83.0,81.02,81.58,3075920,76.8755023281771,77.1543735579045,75.3138234417039,75.8343830705283,3308968.08861258,0.0,1.0
2015-09-23,84.16,84.64,82.14,82.71,3223692,78.2326756461836,78.6788696137474,76.3549426993527,76.8847980358347,3467936.08270555,0.0,1.0
2015-09-24,81.9,83.68,81.6682,83.42,2766344,76.1318457155708,77.7864816786199,75.9163712120681,77.5447932795228,2975936.96133998,0.0,1.0
2015-09-25,79.45,82.99,79.26,82.58,3997843,73.854397339464,77.1450778502469,73.67777889397,76.7639538362862,4300740.88737131,0.0,1.0
2015-09-28,74.03,78.96,72.79,78.96,8222541,68.8161237890562,73.3989076642426,67.6634560395165,73.3989076642426,8845524.51829325,0.0,1.0
2015-09-29,74.08,74.75,71.34,74.05,7131918,68.8626023273441,69.4854147404019,66.3155784291675,68.8347152043714,7672270.10865096,0.0,1.0
2015-09-30,77.36,77.98,74.5,75.0,5818576,71.91159443903,72.4879283137999,69.2530220489624,69.7178074318414,6259422.32085588,0.0,1.0
2015-10-01,77.09,78.33,75.55,77.32,3605490,71.6606103322754,72.8132780818152,70.2290713530082,71.8744116083997,3878661.13351835,0.0,1.0
2015-10-02,77.89,77.91,74.76,75.78,3898427,72.4042669448817,72.4228583601968,69.4947104480595,70.4428726291326,4193792.60149343,0.0,1.0
2015-10-05,78.85,81.39,77.91,78.67,4077015,73.2966548800092,75.6577646250343,72.4228583601968,73.1293321421728,4385911.37994318,0.0,1.0
2015-10-06,77.2,79.31,76.0601,78.95,3837471,71.7628631165087,73.7242574322579,70.7032454006213,73.389611956585,4128218.25014181,0.0,1.0
2015-10-07,77.55,77.85,75.45,77.32,4028313,72.088212884524,72.3670841142514,70.1361142764325,71.8744116083997,4333519.4569245,0.0,1.0
2015-10-08,76.66,77.34,74.77,76.95,3380755,71.2608949029995,71.8930030237149,69.5040061557171,71.5304704250693,3636899.01246372,0.0,1.0
2015-10-09,77.91,78.3,75.95,76.66,2972659,72.4228583601968,72.7853909588424,70.6008996593114,71.2608949029995,3197883.48504739,0.0,1.0
2015-10-12,77.79,78.37,76.78,77.53,2242041,72.3113098683059,72.8504609124455,71.3724433948904,72.0696214692088,2411909.97241834,0.0,1.0
2015-10-13,75.86,78.48,75.6962,77.32,4023270,70.5172382903932,72.9527136966788,70.364974598962,71.8744116083997,4328094.3723739,0.0,1.0
2015-10-14,76.02,77.14,75.39,76.11,3884932,70.6659696129144,71.7070888705633,70.080340030487,70.7496309818327,4179275.14838808,0.0,1.0
2015-10-15,72.21,72.58,68.13,69.5,15350442,67.1243049953769,67.4682461787073,63.3316562710847,64.605168220173,16513473.2776204,0.0,1.0
2015-10-16,72.95,74.57,72.1,72.51,5777603,67.8121873620377,69.3180920025655,67.0220522111435,67.4031762251043,6215344.98805961,0.0,1.0
2015-10-19,73.51,73.93,72.13,72.92,3914533,68.3327469908621,68.7231667124805,67.0499393341163,67.784300239065,4211118.87787097,0.0,1.0
2015-10-20,72.42,74.145,71.85,73.49,4297771,67.319514856186,68.9230244271184,66.789659519704,68.314155575547,4623393.03075651,0.0,1.0
2015-10-21,71.2,72.96,69.78,72.91,4259131,66.1854385219614,67.8214830696953,64.8654480345852,67.7750045314074,4581825.45847115,0.0,1.0
2015-10-22,66.08,69.01,64.04,65.79,14726971,61.4260362012811,64.1496785449517,59.529711839135,61.1564606792113,15842764.7926223,0.0,1.0
2015-10-23,68.98,69.67,66.4,67.0,6580486,64.1217914219789,64.7631952503519,61.7234988463236,62.2812413057783,7079058.68213797,0.0,1.0
2015-10-26,69.08,70.54,68.39,68.54,5957960,64.2147484985547,65.5719218165612,63.5733446701818,63.7127802850455,6409366.79537511,0.0,1.0
2015-10-27,68.8,70.94,68.36,69.64,7370825,63.9544686841425,65.9437501228644,63.545457547209,64.7353081273791,7929277.97593819,0.0,1.0
2015-10-28,68.98,69.64,67.05,68.74,7227898,64.1217914219789,64.7353081273791,62.3277198440662,63.898694438197,7775522.06486082,0.0,1.0
2015-10-29,67.7,69.65,67.67,69.0,4608184,62.9319408418088,64.7446038350367,62.9040537188361,64.1403828372941,4957324.57360889,0.0,1.0
2015-10-30,68.79,69.86,68.01,68.39,6279310,63.9451729764849,64.9398136958459,63.2201077791938,63.5733446701818,6755063.98362307,0.0,1.0
2015-11-02,69.75,70.05,68.79,68.96,3384921,64.8375609116125,65.1164321413399,63.9451729764849,64.1032000066638,3641380.6508214,0.0,1.0
2015-11-03,68.8,69.79,68.16,69.35,3474911,63.9544686841425,64.8747437422428,63.3595433940575,64.4657326053093,3738188.77271477,0.0,1.0
2015-11-04,68.67,69.49,68.15,68.98,3094070,63.833624484594,64.5958725125154,63.3502476863999,64.1217914219789,3328493.22932115,0.0,1.0
2015-11-05,68.59,68.98,67.27,68.67,5229946,63.7592588233334,64.1217914219789,62.5322254125329,63.833624484594,5626194.57566094,0.0,1.0
2015-11-06,69.97,70.46,68.46,68.46,4766349,65.0420664800792,65.4975561553006,63.6384146237848,63.6384146237848,5127472.99675885,0.0,1.0
2015-11-09,69.98,70.09,68.79,69.59,3626818,65.0513621877368,65.1536149719702,63.9451729764849,64.6888295890912,3901605.05644025,0.0,1.0
2015-11-10,70.08,70.6,69.41,69.84,3637655,65.1443192643126,65.6276960625067,64.5215068512548,64.9212222805307,3913263.12530299,0.0,1.0
2015-11-11,67.66,70.32,67.52,70.32,3389228,62.8947580111785,65.3674162480945,62.7646181039724,65.3674162480945,3646013.97209038,0.0,1.0
2015-11-12,65.11,67.79,65.02,67.48,6039177,60.5243525584959,63.015602210727,60.4406911895777,62.7274352733421,6496737.22804333,0.0,1.0
2015-11-13,66.45,67.14,64.67,65.16,3767125,61.7699773846115,62.4113812129844,60.1153414215624,60.5708310967838,4052542.46235749,0.0,1.0
2015-11-16,67.2,67.31,65.95,66.31,3977012,62.4671554589299,62.5694082431633,61.3051920017325,61.6398374774054,4278331.61981758,0.0,1.0
2015-11-17,69.25,69.58,66.74,67.13,4199836,64.3727755287336,64.6795338814337,62.0395529066813,62.4020855053268,4518037.95332983,0.0,1.0
2015-11-18,70.21,70.72,69.03,69.3,3915920,65.2651634638611,65.7392445543976,64.1682699602668,64.4192540670214,4212610.96438131,0.0,1.0
2015-11-19,65.39,69.09,65.09,68.97,8715584,60.7846323729081,64.2240442062123,60.5057611431808,64.1124957143213,9375923.08305235,0.0,1.0
2015-11-20,67.42,67.78,65.74,66.03,4827055,62.6716610273966,63.0063065030695,61.1099821409234,61.3795576629932,5192778.40677839,0.0,1.0
2015-11-23,67.36,68.2,66.03,66.43,3224722,62.6158867814512,63.3967262246878,61.3795576629932,61.7513859692963,3469044.12099369,0.0,1.0
2015-11-24,68.99,69.11,66.79,67.09,2723745,64.1310871296365,64.2426356215275,62.0860314449692,62.3649026746965,2930110.43411989,0.0,1.0
2015-11-25,68.96,69.6,68.6,68.99,3313540,64.1032000066638,64.6981252967488,63.7685545309909,64.1310871296365,3564591.4459223,0.0,1.0
2015-11-27,69.45,69.97,68.91,69.2,955947,64.5586896818851,65.0420664800792,64.0567214683759,64.3262969904457,1028374.63828868,0.0,1.0
2015-11-30,68.06,69.71,68.02,69.51,3925883,63.2665863174817,64.8003780809822,63.2294034868514,64.6144639278306,4223328.81434712,0.0,1.0
2015-12-01,71.16,71.63,68.33,68.77,4124099,66.1482556913311,66.5851539512373,63.5175704242363,63.9265815611698,4436562.71466067,0.0,1.0
2015-12-02,70.01,72.3,69.745,71.01,4662516,65.0792493107096,67.2079663642951,64.8329130577837,66.0088200764674,5015773.05542587,0.0,1.0
2015-12-03,67.38,70.555,66.82,70.02,4258758,62.6344781967663,65.5858653780476,62.1139185679419,65.0885450183671,4581424.1980037,0.0,1.0
2015-12-04,67.25,68.43,67.01,67.72,4038843,62.5136339972178,63.6105275008121,62.2905370134359,62.950532257124,4344847.26583145,0.0,1.0
2015-12-07,66.42,67.31,65.83,67.28,3503863,61.7420902616387,62.5694082431633,61.1936435098416,62.5415211201905,3769334.3304996,0.0,1.0
2015-12-08,67.25,67.63,65.39,66.13,2940529,62.5136339972178,62.8668708882058,60.7846323729081,61.472514739569,3163319.14504924,0.0,1.0
2015-12-09,67.38,68.98,66.78,66.97,3794958,62.6344781967663,64.1217914219789,62.0767357373116,62.2533541828056,4082484.23873996,0.0,1.0
2015-12-10,68.43,69.09,67.375,67.44,2813264,63.6105275008121,64.2240442062123,62.6298303429375,62.6902524427118,3026411.87054363,0.0,1.0
2015-12-11,66.3,68.14,65.89,67.63,2974907,61.6305417697478,63.3409519787423,61.2494177557871,62.8668708882058,3200301.8055054,0.0,1.0
2015-12-14,65.46,66.93,63.32,66.43,4924427,60.8497023265112,62.2161713521753,58.8604208877893,61.7513859692963,5297527.82832524,0.0,1.0
2015-12-15,65.66,67.05,65.43,65.97,2798154,61.0356164796627,62.3277198440662,60.8218152035384,61.3237834170477,3010157.05643308,0.0,1.0
2015-12-16,65.46,67.49,64.28,66.49,4882137,60.8497023265112,62.7367309809997,59.7528088229169,61.8071602152418,5252033.71259159,0.0,1.0
2015-12-17,64.74,66.1,64.42,64.42,4842098,60.1804113751655,61.4446276165962,59.882948730123,59.882948730123,5208961.14461195,0.0,1.0
2015-12-18,64.47,65.6,64.18,64.31,5508453,59.9294272684109,60.9798422337173,59.6598517463411,59.7806959458896,5925802.7499487,0.0,1.0
2015-12-21,67.61,67.68,64.85,64.99,4809637,62.8482794728906,62.9133494264937,60.2826641593989,60.412804066605,5174040.72629013,0.0,1.0
2015-12-22,66.86,68.235,66.45,67.68,2946177,62.1511013985722,63.4292612014893,61.7699773846115,62.9133494264937,3169395.06762346,0.0,1.0
2015-12-23,69.54,69.79,67.3,67.32,3431204,64.6423510508033,64.8747437422428,62.5601125355057,62.5787039508208,3691170.29751094,0.0,1.0
2015-12-24,68.92,70.0,68.62,69.21,911488,64.0660171760335,65.069953603052,63.7871459463061,64.3355926981032,980547.187557966,0.0,1.0
2015-12-28,68.04,68.95,67.62,68.79,1660556,63.2479949021665,64.0939042990062,62.8575751805482,63.9451729764849,1786368.57049408,0.0,1.0
2015-12-29,68.99,69.33,68.24,68.34,1702836,64.1310871296365,64.4471411899942,63.4339090553181,63.5268661318939,1831851.92857444,0.0,1.0
2015-12-30,68.44,69.6,68.22,68.81,1847583,63.6198232084697,64.6981252967488,63.4153176400029,63.9637643918001,1987565.73254932,0.0,1.0
2015-12-31,67.63,68.86,67.6,67.95,2320243,62.8668708882058,64.010242930088,62.838983765233,63.1643335332483,2496036.97262176,0.0,1.0
2016-01-04,66.29,66.36,65.07,65.69,4068176,61.6212460620902,61.6863160156933,60.4871697278656,61.0635036026355,4376402.69020637,0.0,1.0
2016-01-05,66.44,67.0,65.79,66.56,4366809,61.7606816769539,62.2812413057783,61.1564606792113,61.8722301688448,4697661.71749142,0.0,1.0
2016-01-06,65.98,66.53,65.14,65.49,4443722,61.3330791247053,61.8443430458721,60.5522396814686,60.8775894494839,4780402.05618666,0.0,1.0
2016-01-07,64.29,65.51,63.6,65.14,4071687,59.7621045305744,60.8961808647991,59.1207007022015,60.5522396814686,4380179.70227402,0.0,1.0
2016-01-08,64.27,65.55,63.63,64.48,3865155,59.7435131152593,60.9333636954294,59.1485878251742,59.9387229760684,4157999.73749036,0.0,1.0
2016-01-11,67.83,69.46,67.35,68.7,8485944,63.0527850413574,64.5679853895427,62.6065910737936,63.8615116075667,9128884.33306242,0.0,1.0
2016-01-12,66.65,69.01,65.51,68.51,5274685,61.9558915377631,64.1496785449517,60.8961808647991,63.6848931620727,5674323.24068358,0.0,1.0
2016-01-13,64.95,68.02,63.6,66.6,6612839,60.3756212359746,63.2294034868514,59.1207007022015,61.9094129994752,7113862.91780434,0.0,1.0
2016-01-14,65.12,66.47,64.54,65.06,5089371,60.5336482661535,61.7885687999266,59.9944972220139,60.477874020208,5474968.86463571,0.0,1.0
2016-01-15,64.27,65.37,63.09,63.7,6356520,59.7435131152593,60.766040957593,58.646619611665,59.2136577787773,6838123.8246208,0.0,1.0
2016-01-19,63.47,65.5289,62.47,64.94,4741312,58.999856502653,60.9137497522719,58.0702857368951,60.3663255283171,5100539.0602343,0.0,1.0
2016-01-20,62.83,63.54,60.07,62.44,4933496,58.4049312125679,59.064926456256,55.8393158990762,58.0423986139224,5307283.94408756,0.0,1.0
2016-01-21,64.03,65.39,62.37,62.99,3591530,59.5204161314774,60.7846323729081,57.9773286603193,58.5536625350892,3863643.44953534,0.0,1.0
2016-01-22,65.82,66.96,64.68,64.82,4278377,61.184347802184,62.244058475148,60.12463712922,60.2547770364261,4602529.63797954,0.0,1.0
2016-01-25,65.58,66.47,65.35,65.75,2193546,60.9612508184021,61.7885687999266,60.7474495422778,61.119277848581,2359740.73282262,0.0,1.0
2016-01-26,66.96,67.35,65.39,65.72,2503168,62.244058475148,62.6065910737936,60.7846323729081,61.0913907256082,2692821.34530032,0.0,1.0
2016-01-27,67.47,68.66,66.93,66.94,4727604,62.7181395656845,63.8243287769364,62.2161713521753,62.2254670598328,5085792.46911401,0.0,1.0
2016-01-28,67.51,70.39,66.31,68.79,5490372,62.7553223963148,65.4324862016975,61.6398374774054,63.9451729764849,5906351.83704779,0.0,1.0
2016-01-29,69.58,71.27,67.75,68.0,7218028,64.6795338814337,66.2505084755645,62.9784193800967,63.2108120715362,7764904.26107053,0.0,1.0
2016-02-01,71.02,71.51,69.18,69.45,5208837,66.018115784125,66.4736054593464,64.3077055751305,64.5586896818851,5603486.24534594,0.0,1.0
2016-02-02,71.96,72.45,69.875,70.55,4490024,66.8919123039374,67.3474019791588,64.9537572573322,65.5812175242188,4830212.14241742,0.0,1.0
2016-02-03,70.2,72.71,68.595,72.58,4982212,65.2558677562035,67.5890903782558,63.7639066771621,67.4682461787073,5359690.92782083,0.0,1.0
2016-02-04,70.13,70.89,69.03,70.2,3241156,65.1907978026005,65.8972715845765,64.1682699602668,65.2558677562035,3486723.24839891,0.0,1.0
2016-02-05,69.19,71.2,68.8,70.13,3465051,64.3170012827881,66.1854385219614,63.9544686841425,65.1907978026005,3727581.72657777,0.0,1.0
2016-02-08,66.77,68.4342,66.12,68.36,3693354,62.067440029654,63.6144316980283,61.4632190319114,63.545457547209,3973182.17832376,0.0,1.0
2016-02-09,66.5,67.24,65.77,65.94,3168186,61.8164559228994,62.5043382895602,61.1378692638961,61.295896294075,3408224.65239315,0.0,1.0
2016-02-10,67.3,68.51,66.71,66.77,2468512,62.5601125355057,63.6848931620727,62.0116657837085,62.067440029654,2655539.62208289,0.0,1.0
2016-02-11,64.25,67.28,64.11,66.11,4256770,59.7249216999441,62.5415211201905,59.594781792738,61.4539233242538,4579285.57653104,0.0,1.0
2016-02-12,66.01,66.11,64.23,64.5,3077327,61.360966247678,61.4539233242538,59.706330284629,59.9573143913836,3310481.69042949,0.0,1.0
2016-02-16,65.6,65.69,63.87,64.06,4123842,60.9798422337173,61.0635036026355,59.3716848089561,59.5483032544501,4436286.24297129,0.0,1.0
2016-02-17,67.05,67.65,65.604,66.2,3140256,62.3277198440662,62.8854623035209,60.9835605167803,61.537584693172,3378178.52677384,0.0,1.0
2016-02-18,67.52,68.22,66.91,67.4,3089681,62.7646181039724,63.4153176400029,62.1975799368601,62.6530696120815,3323771.69529526,0.0,1.0
2016-02-19,67.62,68.015,66.025,67.48,3912352,62.8575751805482,63.2247556330226,61.3749098091644,62.7274352733421,4208772.63368995,0.0,1.0
2016-02-22,69.95,70.18,68.0,68.09,3407018,65.0234750647641,65.2372763408884,63.2108120715362,63.2944734404544,3665151.83728076,0.0,1.0
2016-02-23,69.84,70.48,69.01,69.7,3329204,64.9212222805307,65.5161475706158,64.1496785449517,64.7910823733246,3581442.23402473,0.0,1.0
2016-02-24,70.14,70.4,68.67,69.35,2275484,65.2000935102581,65.4417819093551,63.833624484594,64.4657326053093,2447886.79229255,0.0,1.0
2016-02-25,70.0,70.81,69.08,70.43,2847614,65.069953603052,65.8229059233159,64.2147484985547,65.4696690323279,3063364.4095706,0.0,1.0
2016-02-26,70.44,71.82,69.88,70.2,3870817,65.4789647399854,66.7617723967313,64.958405111161,65.2558677562035,4164090.72077918,0.0,1.0
2016-02-29,69.21,70.54,69.19,70.28,3578852,64.3355926981032,65.5719218165612,64.3170012827881,65.3302334174642,3850004.8967032,0.0,1.0
2016-03-01,70.79,70.94,69.48,69.67,3358825,65.8043145080007,65.9437501228644,64.5865768048579,64.7631952503519,3613307.47881419,0.0,1.0
2016-03-02,71.3,71.5,69.935,70.53,2078439,66.2783955985372,66.4643097516888,65.0095315032777,65.5626261089036,2235912.61317844,0.0,1.0
2016-03-03,72.93,73.0,71.115,71.23,3442544,67.7935959467226,67.8586659003256,66.106425006872,66.2133256449342,3703369.47633381,0.0,1.0
2016-03-04,73.0,74.21,72.461,72.96,3851272,67.8586659003256,68.9834465268927,67.3576272575821,67.8214830696953,4143064.88743763,0.0,1.0
2016-03-07,72.94,73.4,72.02,72.51,2472916,67.8028916543801,68.2304942066288,66.9476865498829,67.4031762251043,2660277.29258871,0.0,1.0
2016-03-08,71.49,72.86,71.25,72.25,2678248,66.4550140440312,67.7285259931195,66.2319170602493,67.1614878260072,2881166.33897841,0.0,1.0
2016-03-09,72.26,72.37,71.03,71.85,3270730,67.1707835336648,67.2730363178982,66.0274114917826,66.789659519704,3518537.93221794,0.0,1.0
2016-03-10,72.2,73.72,71.78,72.6,2364539,67.1150092877193,68.5279568516713,66.724589566101,67.4868375940225,2543689.07360396,0.0,1.0
2016-03-11,74.95,75.06,72.79,72.9,3764116,69.6713288935535,69.7735816777869,67.6634560395165,67.7657088237498,4049305.48448465,0.0,1.0
2016-03-14,74.72,75.95,74.13,75.92,2558295,69.4575276174292,70.6008996593114,68.909080865632,70.5730125363387,2752125.0605533,0.0,1.0
2016-03-15,73.17,74.52,72.9,74.08,1598910,68.0166929305045,69.2716134642776,67.7657088237498,68.8626023273441,1720051.94106594,0.0,1.0
2016-03-16,74.49,74.77,72.9838,72.99,1992951,69.2437263413049,69.5040061557171,67.8436068539203,67.849370192668,2143947.58679306,0.0,1.0
2016-03-17,73.72,74.58,72.8,74.36,2572106,68.5279568516713,69.3273877102231,67.672751747174,69.1228821417563,2766982.4555024,0.0,1.0
2016-03-18,75.46,76.23,73.76,73.94,5385215,70.14540998409,70.8611794737236,68.5651396823016,68.732462420138,5793227.58242015,0.0,1.0
2016-03-21,75.52,76.61,74.93,75.25,2552493,70.2011842300355,71.2144163647116,69.6527374782384,69.9502001232809,2745883.47011853,0.0,1.0
2016-03-22,77.16,78.0,75.028,75.12,3083722,71.7256802858784,72.5065197291151,69.7438354132826,69.8293559237324,3317361.20970395,0.0,1.0
2016-03-23,76.95,78.67,76.83,77.27,2662395,71.5304704250693,73.1293321421728,71.4189219331783,71.8279330701118,2864112.23122893,0.0,1.0
2016-03-24,76.37,76.9901,75.33,76.19,3617892,70.9913193809297,71.5677462127762,70.0245657845415,70.8239966430933,3892002.77511988,0.0,1.0
2016-03-28,76.44,77.2,75.96,76.56,1379897,71.0563893345328,71.7628631165087,70.610195366969,71.1679378264237,1484445.34921982,0.0,1.0
2016-03-29,77.56,77.61,76.0,76.05,2211066,72.0975085921816,72.1439871304695,70.6473781975993,70.6938567358872,2378588.14137437,0.0,1.0
2016-03-30,78.1,79.0,77.15,78.0,2157398,72.5994768056908,73.4360904948729,71.7163845782209,72.5065197291151,2320853.96773538,0.0,1.0
2016-03-31,78.05,78.7,77.84,77.92,2312094,72.5529982674029,73.1572192651456,72.3577884065938,72.4321540678544,2487270.56096147,0.0,1.0
2016-04-01,79.2,79.36,77.11,77.82,2487394,73.6220046480245,73.7707359705458,71.6792017475905,72.3391969912786,2675852.22301178,0.0,1.0
2016-04-04,78.73,79.35,78.21,79.25,2075281,73.1851063881183,73.7614402628882,72.7017295899242,73.6684831863124,2232515.34627168,0.0,1.0
2016-04-05,78.24,78.67,77.67,78.08,3204518,72.7296167128969,73.1293321421728,72.199761376415,72.5808853903757,3447309.3583008,0.0,1.0
2016-04-06,79.1,79.18,77.92,78.2,2796740,73.5290475714487,73.6034132327094,72.4321540678544,72.6924338822666,3008635.92425887,0.0,1.0
2016-04-07,78.84,79.31,78.06,78.49,3592112,73.2873591723517,73.7242574322579,72.5622939750605,72.9620094043364,3864269.5449564,0.0,1.0
2016-04-08,79.14,80.22,78.77,79.45,3108116,73.566230402079,74.5701668290976,73.2222892187486,73.854397339464,3343603.4291224,0.0,1.0
2016-04-11,79.57,80.05,79.09,79.32,2409139,73.9659458313549,74.4121397989187,73.5197518637911,73.7335531399155,2591668.20724597,0.0,1.0
2016-04-12,79.78,80.03,79.28,79.28,3206834,74.1611556921641,74.3935483836036,73.6963703092851,73.6963703092851,3449800.83080113,0.0,1.0
2016-04-13,80.6,81.0,79.97,80.5,2937093,74.9234037200855,75.2952320263887,74.3377741376581,74.8304466435098,3159622.81538122,0.0,1.0
2016-04-14,80.72,81.0,80.24,80.79,2818842,75.0349522119765,75.2952320263887,74.5887582444127,75.1000221655796,3032412.48954487,0.0,1.0
2016-04-15,80.33,80.93,78.58,80.72,3752229,74.6724196133309,75.2301620727857,73.0456707732546,75.0349522119765,4036517.86202719,0.0,1.0
2016-04-18,80.88,81.01,79.1,80.23,3819442,75.1836835344978,75.3045277340463,73.5290475714487,74.5794625367551,4108823.27703796,0.0,1.0
2016-04-19,79.78,81.45,79.25,81.12,5151837,74.1611556921641,75.7135388709798,73.6684831863124,75.4067805182797,5542167.62163306,0.0,1.0
2016-04-20,80.11,81.06,78.0603,79.43,4619381,74.4679140448642,75.3510062723342,72.5625728462903,73.8358059241488,4969369.91798982,0.0,1.0
2016-04-21,80.22,81.09,80.01,80.39,3322042,74.5701668290976,75.3788933953069,74.3749569682884,74.7281938592764,3573737.60274347,0.0,1.0
2016-04-22,80.91,81.43,80.44,80.44,2705378,75.2115706574705,75.6949474556646,74.7746723975643,74.7746723975643,2910351.85233508,0.0,1.0
2016-04-25,80.12,80.94,79.45,80.73,2036260,74.4772097525218,75.2394577804432,73.854397339464,75.0442479196341,2190537.90739624,0.0,1.0
2016-04-26,81.18,81.54,80.1301,80.62,2685730,75.4625547642251,75.797200239898,74.4865984172559,74.9419951354007,2889215.21516472,0.0,1.0
2016-04-27,81.78,82.0,80.6501,81.2,2643671,76.0202972236799,76.2248027921466,74.96997521545,75.4811461795403,2843969.60122191,0.0,1.0
2016-04-28,81.96,83.69,81.51,81.56,4002062,76.1876199615163,77.7957773862774,75.7693131169252,75.8157916552131,4305279.54129139,0.0,1.0
2016-04-29,80.62,81.515,79.3,81.47,3281554,74.9419951354007,75.773960970754,73.7149617246003,75.7321302862949,3530182.01613142,0.0,1.0
2016-05-02,81.21,81.24,79.43,80.6,3598367,75.4904418871979,75.5183290101706,73.8358059241488,74.9234037200855,3870998.45708489,0.0,1.0
2016-05-03,79.06,79.62,76.83,79.51,5887412,73.4918647408184,74.0124243696428,71.4189219331783,73.9101715854095,6333473.70299447,0.0,1.0
2016-05-04,79.8,80.4,78.56,78.67,4852960,74.1797471074792,74.737489566934,73.0270793579395,73.1293321421728,5220646.1076079,0.0,1.0
2016-05-05,80.61,80.96,79.9,79.99,2331961,74.9326994277431,75.2580491957584,74.272704184055,74.3563655529732,2508642.79073873,0.0,1.0
2016-05-06,80.9,82.0,80.11,80.29,4875116,75.2022749498129,76.2248027921466,74.4679140448642,74.6352367827006,5244480.76422163,0.0,1.0
2016-05-09,80.98,81.32,80.59,81.0,2505225,75.2766406110735,75.5926946714312,74.914108012428,75.2952320263887,2695034.19458063,0.0,1.0
2016-05-10,80.93,81.07,80.13,81.06,2177667,75.2301620727857,75.3603019799917,74.4865054601793,75.3510062723342,2342658.65517461,0.0,1.0
2016-05-11,80.25,81.47,80.24,80.9,1804343,74.5980539520703,75.7321302862949,74.5887582444127,75.2022749498129,1941049.63975379,0.0,1.0
2016-05-12,77.69,80.845,77.425,80.6,4608790,72.2183527917301,75.1511485576962,71.9720165388043,74.9234037200855,4957976.48739784,0.0,1.0
2016-05-13,77.92,78.57,77.45,77.86,2211475,72.4321540678544,73.036375065597,71.9952558079482,72.3763798219089,2379028.12939365,0.0,1.0
2016-05-16,77.81,78.5,77.1711,78.02,2654929,72.3299012836211,72.971305111994,71.7359985213783,72.5251111444302,2856080.56728787,0.0,1.0
2016-05-17,77.27,78.46,76.77,77.87,3471079,71.8279330701118,72.9341222813637,71.3631476872329,72.3856755295665,3734066.43997674,0.0,1.0
2016-05-18,76.58,77.42,76.29,77.27,2360892,71.1865292417389,71.9673686849755,70.9169537196691,71.8279330701118,2539765.75745166,0.0,1.0
2016-05-19,76.72,77.15,75.69,76.07,2396906,71.316669148945,71.7163845782209,70.3592112602143,70.7124481512023,2578508.36998492,0.0,1.0
2016-05-20,77.12,77.99,76.79,77.24,1891946,71.6884974552481,72.4972240214575,71.381739102548,71.8000459471391,2035289.90980852,0.0,1.0
2016-05-23,76.22,77.09,75.96,76.79,2109786,70.851883766066,71.6606103322754,70.610195366969,71.381739102548,2269634.62892454,0.0,1.0
2016-05-24,77.56,77.95,76.03,76.2,2449406,72.0975085921816,72.4600411908272,70.675265320572,70.8332923507509,2634986.04972047,0.0,1.0
2016-05-25,77.73,78.48,77.61,77.61,2230175,72.2555356223604,72.9527136966788,72.1439871304695,72.1439871304695,2399144.94103278,0.0,1.0
2016-05-26,77.2,77.88,76.89,77.75,1360625,71.7628631165087,72.3949712372241,71.4746961791238,72.2741270376756,1463713.1998129,0.0,1.0
2016-05-27,77.36,78.24,77.19,77.29,1335927,71.91159443903,72.7296167128969,71.7535674088512,71.846524485427,1437143.94773464,0.0,1.0
2016-05-31,78.02,78.11,77.26,77.5,2633982,72.5251111444302,72.6087725133484,71.8186373624542,72.0417343462361,2833546.51095605,0.0,1.0
2016-06-01,78.37,78.79,77.65,77.65,2270084,72.8504609124455,73.2408806340638,72.1811699610998,72.1811699610998,2442077.65951975,0.0,1.0
2016-06-02,78.98,78.99,77.97,78.18,2015785,73.4174990795578,73.4267947872154,72.4786326061423,72.6738424669515,2168511.61229938,0.0,1.0
2016-06-03,78.14,79.03,78.0,79.0,1757611,72.6366596363212,73.4639776178457,72.5065197291151,73.4360904948729,1890776.97443186,0.0,1.0
2016-06-06,78.67,78.83,77.91,78.11,1298456,73.1293321421728,73.2780634646941,72.4228583601968,72.6087725133484,1396833.94511806,0.0,1.0
2016-06-07,79.24,79.66,78.59,78.59,1598786,73.6591874786548,74.0496072002731,73.0549664809122,73.0549664809122,1719918.54616523,0.0,1.0
2016-06-08,80.98,81.22,79.27,79.27,2912454,75.2766406110735,75.4997375948554,73.6870746016276,73.6870746016276,3133117.03345733,0.0,1.0
2016-06-09,81.03,81.28,80.63,80.82,1589849,75.3231191493614,75.5555118408009,74.9512908430583,75.1279092885523,1710304.43142625,0.0,1.0
2016-06-10,79.55,80.47,79.21,80.25,1544541,73.9473544160398,74.802559520537,73.6313003556821,74.5980539520703,1661563.65593181,0.0,1.0
2016-06-13,77.95,79.45,77.95,79.2,2106134,72.4600411908272,73.854397339464,72.4600411908272,73.6220046480245,2265705.9339456,0.0,1.0
2016-06-14,78.01,78.41,77.261,77.61,1457081,72.5158154367726,72.8876437430758,71.81956693322,72.1439871304695,1567477.22031903,0.0,1.0
2016-06-15,77.81,78.54,77.63,78.27,1477378,72.3299012836211,73.0084879426243,72.1625785457846,72.7575038358697,1589312.02918745,0.0,1.0
2016-06-16,77.66,77.75,76.51,77.01,1347394,72.1904656687574,72.2741270376756,71.1214592881358,71.5862446710148,1449479.74875421,0.0,1.0
2016-06-17,77.43,78.46,76.82,77.72,3211195,71.9766643926331,72.9341222813637,71.4096262255207,72.2462399147028,3454492.24339783,0.0,1.0
2016-06-20,78.57,78.97,78.13,78.13,3305617,73.036375065597,73.4082033719002,72.6273639286636,72.6273639286636,3556068.15722621,0.0,1.0
2016-06-21,78.75,79.18,78.04,78.88,1779644,73.2036978034335,73.6034132327094,72.5437025597454,73.324542002982,1914479.31191021,0.0,1.0
2016-06-22,79.3,79.76,78.35,78.66,1864446,73.7149617246003,74.1425642768489,72.8318694971303,73.1200364345153,2005706.36328037,0.0,1.0
2016-06-23,79.75,80.62,79.45,79.85,1460607,74.1332685691913,74.9419951354007,73.854397339464,74.2262256457671,1571270.3688666,0.0,1.0
2016-06-24,76.72,78.22,76.57,77.3,5764857,71.316669148945,72.7110252975818,71.1772335340813,71.8558201930845,6201633.28318514,0.0,1.0
2016-06-27,74.43,76.2,73.82,76.15,2871850,69.1879520953594,70.8332923507509,68.6209139282471,70.786813812463,3089436.65806719,0.0,1.0
2016-06-28,75.93,76.07,74.95,75.02,1893915,70.5823082439962,70.7124481512023,69.6713288935535,69.7363988471566,2037408.09173993,0.0,1.0
2016-06-29,77.05,77.305,76.3,76.39,1640074,71.6234275016451,71.8604680469133,70.9262494273266,71.0099107962449,1764334.74503992,0.0,1.0
2016-06-30,77.01,77.5,76.21,77.17,2473825,71.5862446710148,72.0417343462361,70.8425880584084,71.734975993536,2661255.16327213,0.0,1.0
2016-07-01,76.66,77.56,76.36,76.92,2204314,71.2608949029995,72.0975085921816,70.9820236732721,71.5025833020965,2371324.57387772,0.0,1.0
2016-07-05,76.11,76.5,75.33,76.5,3435418,70.7496309818327,71.1121635804782,70.0245657845415,71.1121635804782,3695703.57260437,0.0,1.0
2016-07-06,76.17,76.68,75.13,75.91,2269617,70.8054052277781,71.2794863183147,69.8386516313899,70.5637168286811,2441575.27711144,0.0,1.0
2016-07-07,76.99,77.94,76.11,76.42,2215123,71.5676532556996,72.4507454831696,70.7496309818327,71.0377979192176,2382952.52131127,0.0,1.0
2016-07-08,78.21,78.59,77.37,77.57,4021174,72.7017295899242,73.0549664809122,71.9208901466876,72.1068042998392,4325839.56824579,0.0,1.0
2016-07-11,78.16,78.68,78.1,78.56,1601162,72.6552510516363,73.1386278498304,72.5994768056908,73.0270793579395,1722474.56458526,0.0,1.0
2016-07-12,78.4,78.73,77.91,78.27,2700951,72.8783480354182,73.1851063881183,72.4228583601968,72.7575038358697,2905589.43922671,0.0,1.0
2016-07-13,79.55,79.95,78.84,79.0,2749733,73.9473544160398,74.3191827223429,73.2873591723517,73.4360904948729,2958067.42347165,0.0,1.0
2016-07-14,78.31,80.13,78.04,79.98,2098160,72.7946866665,74.4865054601793,72.5437025597454,74.3470698453157,2257127.78121777,0.0,1.0
2016-07-15,78.71,79.32,78.56,78.58,1618815,73.1665149728031,73.7335531399155,73.0270793579395,73.0456707732546,1741465.04992567,0.0,1.0
2016-07-18,79.55,79.6,78.61,78.61,1314873,73.9473544160398,73.9938329543277,73.0735578962274,73.0735578962274,1414494.78451269,0.0,1.0
2016-07-19,79.36,80.08,78.6,79.45,1607708,73.7707359705458,74.4400269218914,73.0642621885698,73.854397339464,1729516.52442429,0.0,1.0
2016-07-20,80.53,80.5963,79.63,79.63,1699194,74.8583337664825,74.9199643082522,74.0217200773004,74.0217200773004,1827933.99124878,0.0,1.0
2016-07-21,80.63,81.79,80.17,80.37,2761255,74.9512908430583,76.0295929313374,74.5236882908097,74.7096024439612,2970462.39158428,0.0,1.0
2016-07-22,80.35,81.2,79.3,81.02,1451114,74.6910110286461,75.4811461795403,73.7149617246003,75.3138234417039,1561058.12860508,0.0,1.0
2016-07-25,79.7,80.49,79.1,80.23,1778619,74.0867900309035,74.8211509358522,73.5290475714487,74.5794625367551,1913376.6524487,0.0,1.0
2016-07-26,79.66,80.15,79.08,79.48,2614577,74.0496072002731,74.5050968754945,73.5104561561336,73.8822844624367,2812671.28476047,0.0,1.0
2016-07-27,77.98,78.92,76.405,77.54,3891903,72.4879283137999,73.3617248336123,71.0238543577312,72.0789171768664,4186774.30849162,0.0,1.0
2016-07-28,77.88,78.87,74.1,74.88,4733887,72.3949712372241,73.3152462953244,68.8811937426593,69.6062589399504,5092551.5026717,0.0,1.0
2016-07-29,77.13,77.86,75.95,76.73,3725746,71.6977931629057,72.3763798219089,70.6008996593114,71.3259648566025,4008028.36883793,0.0,1.0
2016-08-01,75.52,77.75,75.08,77.0,3775655,70.2011842300355,72.2741270376756,69.792173093102,71.5769489633572,4061718.74060786,0.0,1.0
2016-08-02,75.04,76.08,74.645,75.45,3591853,69.7549902624717,70.7217438588599,69.3878098099973,70.1361142764325,3863990.92173638,0.0,1.0
2016-08-03,75.71,75.94,74.11,74.25,2943403,70.3778026755295,70.5916039516538,68.8904894503169,69.020629357523,3166410.89460276,0.0,1.0
2016-08-04,75.25,75.7,75.0,75.64,1695345,69.9502001232809,70.3685069678719,69.7178074318414,70.3127327219264,1823793.37050017,0.0,1.0
2016-08-05,75.84,75.93,75.26,75.6,2955255,70.498646875078,70.5823082439962,69.9594958309385,70.2755498912961,3179160.86527373,0.0,1.0
2016-08-08,76.25,77.07,75.65,76.02,3698248,70.8797708890388,71.6420189169602,70.322028429584,70.6659696129144,3978446.97384044,0.0,1.0
2016-08-09,76.14,77.1,75.89,76.21,2472550,70.7775181048054,71.669906039933,70.5451254133659,70.8425880584084,2659883.56247855,0.0,1.0
2016-08-10,76.48,77.06,75.88,75.99,1596217,71.0935721651631,71.6327232093026,70.5358297057083,70.6380824899417,1717154.90503683,0.0,1.0
2016-08-11,77.12,77.49,76.43,76.54,2602797,71.6884974552481,72.0324386385785,71.0470936268752,71.1493464111085,2799998.76919314,0.0,1.0
2016-08-12,76.64,77.18,76.46,77.02,1469383,71.2423034876843,71.7442717011936,71.0749807498479,71.5955403786723,1580711.28538773,0.0,1.0
2016-08-15,77.42,77.8,76.52,76.72,2070837,71.9673686849755,72.3206055759635,71.1307549957934,71.316669148945,2227734.64515274,0.0,1.0
2016-08-16,76.11,77.0,76.11,77.0,2648357,70.7496309818327,71.5769489633572,70.7496309818327,71.5769489633572,2849010.63755031,0.0,1.0
2016-08-17,74.02,75.94,73.29,75.94,5272637,68.8068280813987,70.5916039516538,68.1282414223954,70.5916039516538,5672120.07329123,0.0,1.0
2016-08-18,74.66,75.08,73.24,73.75,2282307,69.4017533714837,69.792173093102,68.0817628841075,68.555843974644,2455226.73912752,0.0,1.0
2016-08-19,74.51,74.72,73.91,74.18,1891324,69.26231775662,69.4575276174292,68.7045752971653,68.9555594039199,2034620.78377432,0.0,1.0
2016-08-22,74.79,75.0,74.33,74.51,1314655,69.5225975710323,69.7178074318414,69.0949950187836,69.26231775662,1414260.26767112,0.0,1.0
2016-08-23,74.97,75.56,74.71,75.02,1171021,69.6899203088687,70.2383670606658,69.4482319097716,69.7363988471566,1259743.79050664,0.0,1.0
2016-08-24,74.02,74.99,73.9,74.9,2815621,68.8068280813987,69.7085117241838,68.6952795895077,69.6248503552656,3028947.44942243,0.0,1.0
2016-08-25,75.02,75.46,73.85,74.16,2653686,69.7363988471566,70.14540998409,68.6488010512198,68.9369679886048,2854743.3909848,0.0,1.0
2016-08-26,74.26,75.44,73.69,74.96,2794416,69.0299250651806,70.1268185687749,68.5000697286986,69.6806246012111,3006135.84563591,0.0,1.0
2016-08-29,74.96,75.15,74.15,74.2,1486887,69.6806246012111,69.8572430467051,68.9276722809472,68.9741508192351,1599541.48169422,0.0,1.0
2016-08-30,76.12,76.17,74.96,74.96,1846110,70.7589266894902,70.8054052277781,69.6806246012111,69.6806246012111,1985981.13022074,0.0,1.0
2016-08-31,75.55,76.15,75.0,75.85,1932636,70.2290713530082,70.786813812463,69.7178074318414,70.5079425827356,2079062.80101689,0.0,1.0
2016-09-01,75.16,75.9,74.755,75.59,1952975,69.8665387543627,70.5544211210235,69.4900625942307,70.2662541836386,2100942.7920291,0.0,1.0
2016-09-02,76.51,76.68,75.35,75.56,2105260,71.1214592881358,71.2794863183147,70.0431571998567,70.2383670606658,2264765.71504867,0.0,1.0
2016-09-06,76.15,76.28,74.94,76.25,4533868,70.786813812463,70.9076580120115,69.6620331858959,70.8797708890388,4877377.99747124,0.0,1.0
2016-09-07,78.13,79.28,75.8,76.43,3536704,72.6273639286636,73.6963703092851,70.4614640444477,71.0470936268752,3804663.53964617,0.0,1.0
2016-09-08,77.98,78.1125,77.39,78.0,1422128,72.4879283137999,72.6110964402628,71.9394815620027,72.5065197291151,1529875.99479909,0.0,1.0
2016-09-09,75.94,77.79,75.94,77.46,1834796,70.5916039516538,72.3113098683059,70.5916039516538,72.0045515156058,1973809.92129639,0.0,1.0
2016-09-12,77.05,77.5,74.94,75.36,2779698,71.6234275016451,72.0417343462361,69.6620331858959,70.0524529075142,2990302.73153405,0.0,1.0
2016-09-13,76.16,76.59,75.52,76.14,1740724,70.7961095201205,71.1958249493964,70.2011842300355,70.7775181048054,1872610.52533292,0.0,1.0
2016-09-14,75.13,76.02,74.05,76.02,4022521,69.8386516313899,70.6659696129144,68.8347152043714,70.6659696129144,4327288.62414301,0.0,1.0
2016-09-15,75.39,75.88,74.7,74.98,2091652,70.080340030487,70.5358297057083,69.438936202114,69.6992160165262,2250126.70046122,0.0,1.0
2016-09-16,75.29,76.0,74.87,75.25,3955021,69.9873829539112,70.6473781975993,69.5969632322929,69.9502001232809,4254674.46448302,0.0,1.0
2016-09-19,75.85,76.7,75.41,75.42,1441677,70.5079425827356,71.2980777336298,70.0989314458021,70.1082271534597,1550906.13120195,0.0,1.0
2016-09-20,74.95,76.13,74.68,76.0,2362676,69.6713288935535,70.7682223971478,69.4203447867989,70.6473781975993,2541684.92279735,0.0,1.0
2016-09-21,75.44,75.9,74.73,75.27,2808616,70.1268185687749,70.5544211210235,69.4668233250868,69.968791538596,3021411.71329771,0.0,1.0
2016-09-22,76.38,76.71,75.84,76.04,2367414,71.0006150885873,71.3073734412874,70.498646875078,70.6845610282296,2546781.89892281,0.0,1.0
2016-09-23,76.12,77.35,76.03,76.97,1959167,70.7589266894902,71.9022987313724,70.675265320572,71.5490618403844,2107603.93094191,0.0,1.0
2016-09-26,74.91,75.98,74.48,75.77,2991684,69.6341460629232,70.6287867822841,69.2344306336473,70.433576921475,3218349.92041823,0.0,1.0
2016-09-27,75.13,75.37,74.64,74.88,1833043,69.8386516313899,70.0617486151718,69.3831619561685,69.6062589399504,1971924.10467589,0.0,1.0
2016-09-28,75.43,75.63,74.37,75.3,2171409,70.1175228611173,70.3034370142689,69.1321778494139,69.9966786615688,2335926.51575013,0.0,1.0
2016-09-29,75.26,76.04,74.6701,75.39,2452232,69.9594958309385,70.6845610282296,69.4111420362179,70.080340030487,2638026.16253823,0.0,1.0
2016-09-30,75.63,75.89,74.74,75.52,2572638,70.3034370142689,70.5451254133659,69.4761190327443,70.2011842300355,2767554.76265705,0.0,1.0
2016-10-03,74.55,75.2,74.04,75.17,1961018,69.2995005872503,69.903721584993,68.8254194967138,69.8758344620202,2109595.17256459,0.0,1.0
2016-10-04,74.5,75.16,74.06,74.63,1905150,69.2530220489624,69.8665387543627,68.844010912029,69.373866248511,2049494.31520334,0.0,1.0
2016-10-05,74.74,75.1138,74.55,74.67,1306486,69.4761190327443,69.8235925849846,69.2995005872503,69.4110490791413,1405472.34070428,0.0,1.0
2016-10-06,74.6,74.87,74.11,74.66,1790765,69.3459791255382,69.5969632322929,68.8904894503169,69.4017533714837,1926442.89812619,0.0,1.0
2016-10-07,74.23,75.38,73.86,74.68,2189353,69.0020379422078,70.0710443228294,68.6580967588774,69.4203447867989,2355230.04880108,0.0,1.0
2016-10-10,75.95,76.25,74.55,74.55,3811665,70.6008996593114,70.8797708890388,69.2995005872503,69.2995005872503,4100457.0500798,0.0,1.0
2016-10-11,75.76,76.25,75.06,76.25,2767940,70.4242812138174,70.8797708890388,69.7735816777869,70.8797708890388,2977653.88280394,0.0,1.0
2016-10-12,76.89,76.93,75.42,75.87,3645971,71.4746961791238,71.5118790097541,70.1082271534597,70.5265339980508,3922209.18977311,0.0,1.0
2016-10-13,80.29,80.41,76.88,76.96,6765611,74.6352367827006,74.7467852745915,71.4654004714662,71.5397661327268,7278209.73853879,0.0,1.0
2016-10-14,80.32,81.28,79.94,80.49,2868587,74.6631239056733,75.5555118408009,74.3098870146853,74.8211509358522,3085926.43580096,0.0,1.0
2016-10-17,80.39,80.74,79.95,80.27,2183828,74.7281938592764,75.0535436272916,74.3191827223429,74.6166453673854,2349286.44536224,0.0,1.0
2016-10-18,82.02,82.37,80.76,81.11,2660096,76.2433942074617,76.568743975477,75.0721350426068,75.3974848106221,2861639.04673918,0.0,1.0
2016-10-19,81.83,82.21,80.95,81.79,3146993,76.0667757619677,76.4200126529557,75.2487534881008,76.0295929313374,3385425.95779057,0.0,1.0
2016-10-20,82.01,82.3,81.33,81.91,2347288,76.2340984998042,76.5036740218739,75.6019903790888,76.1411414232284,2525131.04592552,0.0,1.0
2016-10-21,81.74,82.0,81.13,81.68,1325008,75.9831143930495,76.2248027921466,75.4160762259372,75.9273401471041,1425397.66611498,0.0,1.0
2016-10-24,81.72,82.31,81.68,82.0,1796270,75.9645229777344,76.5129697295315,75.9273401471041,76.2248027921466,1932364.98625846,0.0,1.0
2016-10-25,80.96,82.16,80.61,81.69,2106332,75.2580491957584,76.3735341146678,74.9326994277431,75.9366358547616,2265918.93548061,0.0,1.0
2016-10-26,78.93,80.38,78.69,80.38,3690593,73.3710205412699,74.7188981516188,73.147923557488,74.7188981516188,3970211.99025233,0.0,1.0
2016-10-27,79.31,81.06,78.94,79.08,4621709,73.7242574322579,75.3510062723342,73.3803162489275,73.5104561561336,4971874.2996741,0.0,1.0
2016-10-28,77.31,79.41,76.26,79.33,4425921,71.8651159007421,73.8172145088337,70.8890665966963,73.742848847573,4761252.35757766,0.0,1.0
2016-10-31,76.53,77.48,76.25,77.42,3310180,71.140050703451,72.023142930921,70.8797708890388,71.9673686849755,3560976.87441922,0.0,1.0
2016-11-01,75.4,77.0199,74.97,76.8,3083352,70.0896357381446,71.5954474215958,69.6899203088687,71.3910348102056,3316963.17653247,0.0,1.0
2016-11-02,75.1,75.86,74.98,75.44,3144986,69.8107645084172,70.5172382903932,69.6992160165262,70.1268185687749,3383266.89677668,0.0,1.0
2016-11-03,73.41,76.29,73.31,75.46,3197917,68.2397899142863,70.9169537196691,68.1468328377106,70.14540998409,3440208.23136872,0.0,1.0
2016-11-04,75.33,75.57,73.58,73.94,3801176,70.0245657845415,70.2476627683234,68.3978169444652,68.732462420138,4089173.3475513,0.0,1.0
2016-11-07,79.62,79.81,77.21,77.21,5035979,74.0124243696428,74.1890428151368,71.7721588241663,71.7721588241663,5417531.60222733,0.0,1.0
2016-11-08,80.88,81.27,78.56,79.09,3542732,75.1836835344978,75.5462161331433,73.0270793579395,73.5197518637911,3811148.25304514,0.0,1.0
2016-11-09,72.16,72.34,67.0,68.69,23023689,67.077826457089,67.2451491949254,62.2812413057783,63.8522158999091,24768086.3556726,0.0,1.0
2016-11-10,72.06,73.94,70.39,72.5,9313072,66.9848693805132,68.732462420138,65.4324862016975,67.3938805174467,10018679.9575253,0.0,1.0
2016-11-11,69.58,71.53,68.02,71.28,8891605,64.6795338814337,66.4921968746615,63.2294034868514,66.2598041832221,9565280.37190435,0.0,1.0
2016-11-14,71.94,72.69,69.58,69.58,5982277,66.8733208886223,67.5704989629407,64.6795338814337,64.6795338814337,6435526.18086328,0.0,1.0
2016-11-15,74.0,74.0,72.02,73.11,4393221,68.7882366660835,68.7882366660835,66.9476865498829,67.960918684559,4726074.83134237,0.0,1.0
2016-11-16,73.54,74.25,72.94,74.12,2723214,68.3606341138349,69.020629357523,67.8028916543801,68.8997851579745,2929539.20273057,0.0,1.0
2016-11-17,74.66,75.126,73.31,73.44,3483442,69.4017533714837,69.8349333483269,68.1468328377106,68.2676770372591,3747366.12673047,0.0,1.0
2016-11-18,72.39,74.97,72.32,74.68,4314290,67.2916277332133,69.6899203088687,67.2265577796103,69.4203447867989,4641163.59821464,0.0,1.0
2016-11-21,72.94,73.61,72.14,72.56,3173279,67.8028916543801,68.4257040674379,67.0592350417738,67.4496547633922,3413703.52521016,0.0,1.0
2016-11-22,70.09,73.35,69.9375,73.0,4934726,65.1536149719702,68.1840156683409,65.0118554301921,67.8586659003256,5308607.13544136,0.0,1.0
2016-11-23,71.0,71.48,69.18,69.6,2986162,65.9995243688099,66.4457183363736,64.3077055751305,64.6981252967488,3212409.54427537,0.0,1.0
2016-11-25,71.39,71.41,70.59,71.24,787620,66.3620569674554,66.3806483827706,65.6184003548491,66.2226213525917,847294.287872584,0.0,1.0
2016-11-28,70.44,71.37,70.25,71.23,2144477,65.4789647399854,66.3434655521403,65.3023462944914,66.2133256449342,2306954.00392846,0.0,1.0
2016-11-29,71.52,71.62,69.59,69.9,2099467,66.4829011670039,66.5758582435797,64.6888295890912,64.9769965264762,2258533.80650186,0.0,1.0
2016-11-30,70.89,71.8,70.33,71.72,2367434,65.8972715845765,66.7431809814162,65.3767119557521,66.6688153201555,2546803.41422938,0.0,1.0
2016-12-01,71.2,72.449,70.75,70.93,2063449,66.1854385219614,67.346472408393,65.7671316773704,65.9344544152068,2219786.89090729,0.0,1.0
2016-12-02,70.31,72.18,70.26,71.44,1806250,65.3581205404369,67.0964178724042,65.311642002149,66.4085355057433,1943101.12423485,0.0,1.0
2016-12-05,70.58,70.91,70.0,70.58,2511894,65.6091046471915,65.9158629998916,65.069953603052,65.6091046471915,2702208.47355504,0.0,1.0
2016-12-06,71.2,71.41,70.39,70.57,2853241,66.1854385219614,66.3806483827706,65.4324862016975,65.599808939534,3069417.74107293,0.0,1.0
2016-12-07,71.96,73.0,70.72,71.05,3115765,66.8919123039374,67.8586659003256,65.7392445543976,66.0460029070977,3351831.95811854,0.0,1.0
2016-12-08,72.54,72.89,70.65,72.11,3093645,67.431063348077,67.7564131160923,65.6741746007946,67.0313479188011,3328036.02905663,0.0,1.0
2016-12-09,73.25,74.03,72.4,72.65,2403896,68.0910585917651,68.8161237890562,67.3009234408709,67.5333161323104,2586027.96962971,0.0,1.0
2016-12-12,73.97,75.58,73.15,73.58,3575206,68.7603495431108,70.256958475981,67.9981015151893,68.3978169444652,3846082.65631623,0.0,1.0
2016-12-13,73.95,74.7,73.58,73.91,2139769,68.7417581277956,69.438936202114,68.3978169444652,68.7045752971653,2301889.30076284,0.0,1.0
2016-12-14,73.07,73.9,72.62,73.81,2563359,67.9237358539287,68.6952795895077,67.5054290093376,68.6116182205895,2757572.73617579,0.0,1.0
2016-12-15,74.46,74.96,72.9,72.98,2505523,69.2158392183321,69.6806246012111,67.7657088237498,67.8400744850105,2695354.77264846,0.0,1.0
2016-12-16,74.16,74.95,73.41,74.9,6243296,68.9369679886048,69.6713288935535,68.2397899142863,69.6248503552656,6716321.3710898,0.0,1.0
2016-12-19,73.5,74.17,73.145,73.76,1955514,68.3234512832046,68.9462636962623,67.9934536613605,68.5651396823016,2103674.16019764,0.0,1.0
2016-12-20,73.35,73.79,73.28,73.7,1793574,68.1840156683409,68.5930268052744,68.1189457147378,68.5093654363561,1929464.72293337,0.0,1.0
2016-12-21,73.52,73.93,73.16,73.35,1077997,68.3420426985197,68.7231667124805,68.0073972228469,68.1840156683409,1159671.79660722,0.0,1.0
2016-12-22,73.96,74.53,73.5,73.6,1556979,68.7510538354532,69.2809091719352,68.3234512832046,68.4164083597803,1674944.02508515,0.0,1.0
2016-12-23,74.46,74.61,73.7,73.9,1048594,69.2158392183321,69.3552748331958,68.5093654363561,68.6952795895077,1128041.06865933,0.0,1.0
2016-12-27,74.37,75.14,74.13,74.5,1058910,69.1321778494139,69.8479473390475,68.909080865632,69.2530220489624,1139138.66378604,0.0,1.0
2016-12-28,73.56,74.615,73.21,74.41,1292905,68.37922552915,69.3599226870246,68.0538757611348,69.1693606800442,1390862.37178069,0.0,1.0
2016-12-29,73.89,74.21,73.25,73.25,1036377,68.6859838818501,68.9834465268927,68.0910585917651,68.0910585917651,1114898.44364354,0.0,1.0
2016-12-30,74.02,74.26,72.855,73.85,1711055,68.8068280813987,69.0299250651806,67.7238781392907,68.6488010512198,1840693.6438077,0.0,1.0
2017-01-03,74.46,74.8,73.52,74.36,2065783,69.2158392183321,69.5318932786898,68.3420426985197,69.1228821417563,2222297.72718353,0.0,1.0
2017-01-04,77.13,77.32,74.57,75.13,3232251,71.6977931629057,71.8744116083997,69.3180920025655,69.8386516313899,3477143.55815044,0.0,1.0
2017-01-05,76.81,77.43,76.66,76.72,2808801,71.4003305178632,71.9766643926331,71.2608949029995,71.316669148945,3021610.72988345,0.0,1.0
2017-01-06,76.62,77.31,76.57,76.66,1872294,71.2237120723692,71.8651159007421,71.1772335340813,71.2608949029995,2014148.96957684,0.0,1.0
2017-01-09,78.92,81.06,76.04,76.04,4616415,73.3617248336123,75.3510062723342,70.6845610282296,70.6845610282296,4966179.1980261,0.0,1.0
2017-01-10,78.27,79.23,77.81,78.84,2319616,72.7575038358697,73.6498917709973,72.3299012836211,73.2873591723517,2495362.46776091,0.0,1.0
2017-01-11,79.31,79.63,78.26,78.64,1837539,73.7242574322579,74.0217200773004,72.7482081282121,73.1014450192001,1976760.74559191,0.0,1.0
2017-01-12,79.12,79.4,78.54,79.14,1483080,73.5476389867639,73.8079188011761,73.0084879426243,73.566230402079,1595446.0430894,0.0,1.0
2017-01-13,79.4,79.81,79.1,79.24,1436595,73.8079188011761,74.1890428151368,73.5290475714487,73.6591874786548,1545439.09180355,0.0,1.0
2017-01-17,80.93,82.2,78.81,80.98,3645011,75.2301620727857,76.4107169452982,73.2594720493789,75.2766406110735,3921176.45505794,0.0,1.0
2017-01-18,79.73,81.33,79.64,81.25,2845346,74.1146771538762,75.6019903790888,74.031015784958,75.5276247178282,3060924.57380603,0.0,1.0
2017-01-19,78.62,79.81,78.565,79.46,2560201,73.0828536038849,74.1890428151368,73.0317272117683,73.8636930471216,2754175.46926904,0.0,1.0
2017-01-20,79.71,79.85,78.53,78.55,1882548,74.096085738561,74.2262256457671,72.9991922349667,73.0177836502819,2025179.86725319,0.0,1.0
2017-01-23,79.84,80.33,78.07,79.06,4095673,74.2169299381096,74.6724196133309,72.5715896827181,73.4918647408184,4405983.00943852,0.0,1.0
2017-01-24,80.33,80.35,79.02,79.6,2010642,74.6724196133309,74.6910110286461,73.4546819101881,73.9938329543277,2162978.95121595,0.0,1.0
2017-01-25,80.57,81.14,80.1,80.42,2994282,74.8955165971128,75.4253719335948,74.4586183372066,74.7560809822491,3221144.75874114,0.0,1.0
2017-01-26,80.28,81.34,80.14,80.51,1854998,74.625941075043,75.6112860867464,74.4958011678369,74.8397423511673,1995542.53245863,0.0,1.0
2017-01-27,79.52,80.6,79.37,80.58,1481891,73.919467293067,74.9234037200855,73.7800316782034,74.9048123047704,1594166.95811405,0.0,1.0
2017-01-30,79.29,79.49,78.4,79.49,1911888,73.7056660169427,73.8915801700943,72.8783480354182,73.8915801700943,2056742.8219854,0.0,1.0
2017-01-31,80.28,80.49,78.5,79.7,3077325,74.625941075043,74.8211509358522,72.971305111994,74.0867900309035,3310479.53889884,0.0,1.0
2017-02-01,81.96,82.61,80.73,80.84,3091232,76.1876199615163,76.7918409592589,75.0442479196341,75.1465007038674,3325440.20731945,0.0,1.0
2017-02-02,82.29,82.86,81.43,81.72,2316155,76.4943783142164,77.0242336506984,75.6949474556646,75.9645229777344,2491639.24395968,0.0,1.0
2017-02-03,83.8,84.115,82.57,82.8,2847282,77.8980301705108,78.1908449617245,76.7546581286286,76.9684594047529,3063007.25548161,0.0,1.0
2017-02-06,82.67,84.26,82.59,83.81,2819744,76.8476152052044,78.3256327227594,76.7732495439437,77.9073258781684,3033382.82987099,0.0,1.0
2017-02-07,82.59,83.235,82.21,82.75,1455407,76.7732495439437,77.3728226878576,76.4200126529557,76.921980866465,1565676.38915946,0.0,1.0
2017-02-08,83.0,83.38,82.05,82.31,1918374,77.1543735579045,77.5076104488925,76.2712813304345,76.5129697295315,2063720.23590473,0.0,1.0
2017-02-09,83.64,83.97,82.64,82.64,1286819,77.7492988479895,78.0560572006896,76.8197280822316,76.8197280822316,1384315.26399268,0.0,1.0
2017-02-10,83.63,84.08,83.1,83.65,1347029,77.7400031403319,78.158309984923,77.2473306344803,77.7585945556471,1449087.09440938,0.0,1.0
2017-02-13,83.75,84.22,83.58,83.68,1323322,77.8515516322229,78.2884498921291,77.6935246020441,77.7864816786199,1423583.92577147,0.0,1.0
2017-02-14,83.71,84.31,83.5,83.59,1934424,77.8143688015926,78.3721112610473,77.6191589407834,77.7028203097016,2080986.26942388,0.0,1.0
2017-02-15,84.29,84.6175,83.37,83.75,2867716,78.3535198457322,78.6579542715179,77.4983147412349,77.8515516322229,3084989.44420001,0.0,1.0
2017-02-16,84.14,84.88,83.69,84.42,1519471,78.2140842308685,78.9019665975293,77.7957773862774,78.4743640452807,1634594.21915142,0.0,1.0
2017-02-17,84.63,84.6536,83.16,83.82,1813600,78.6695739060898,78.6915117761617,77.3031048804257,77.9166215858259,1951007.99939783,0.0,1.0
2017-02-21,85.74,86.39,84.73,84.96,2170569,79.7013974560811,80.3056184538237,78.7625309826656,78.9763322587899,2335022.87287436,0.0,1.0
2017-02-22,85.91,86.12,84.88,85.35,1701683,79.8594244862599,80.0546343470691,78.9019665975293,79.3388648574355,1830611.57115091,0.0,1.0
2017-02-23,86.45,86.61,85.36,86.0,2207786,80.3613926997692,80.5101240222904,79.3481605650931,79.9430858551781,2375059.63109756,0.0,1.0
2017-02-24,87.07,87.44,85.68,85.98,1856977,80.9377265745391,81.2816677578695,79.6456232101356,79.924494439863,1997671.47204333,0.0,1.0
2017-02-27,87.78,87.97,86.95,86.95,2605987,81.5977218182272,81.7743402637212,80.8261780826481,80.8261780826481,2803430.4605904,0.0,1.0
2017-02-28,87.24,87.62,86.78,86.88,2171377,81.0957536047179,81.4489904957059,80.6681510524693,80.7611081290451,2335892.09125963,0.0,1.0
2017-03-01,88.04,88.5,87.43,87.95,1646450,81.8394102173242,82.2670127695728,81.2723720502119,81.755748848406,1771193.82477313,0.0,1.0
2017-03-02,87.34,88.16,87.29,87.72,1290719,81.1887106812937,81.9509587092152,81.1422321430058,81.5419475722817,1388510.74877303,0.0,1.0
2017-03-03,88.53,88.62,87.23,87.37,1340413,82.2948998925456,82.3785612614638,81.0864578970603,81.2165978042664,1441969.83099738,0.0,1.0
2017-03-06,87.78,88.41,87.68,88.28,1350888,81.5977218182272,82.1833514006546,81.5047647416514,82.0625072011061,1453238.47281128,0.0,1.0
2017-03-07,86.63,87.67,86.43,87.4,1990728,80.5287154376056,81.4954690339938,80.342801284454,81.2444849272392,2141556.16046826,0.0,1.0
2017-03-08,86.48,87.85,86.25,86.5,2764770,80.3892798227419,81.6627917718302,80.1754785466176,80.4078712380571,2974243.70671324,0.0,1.0
2017-03-09,86.89,87.63,86.2501,86.54,1907584,80.7704038367027,81.4582862033635,80.1755715036942,80.4450540686874,2052112.72801241,0.0,1.0
2017-03-10,85.75,87.45,85.555,87.36,2620299,79.7106931637387,81.2909634655271,79.5294268644159,81.2073020966089,2818826.81396897,0.0,1.0
2017-03-13,84.99,85.98,84.16,85.98,2505892,79.0042193817627,79.924494439863,78.2326756461836,79.924494439863,2695751.7300546,0.0,1.0
2017-03-14,83.68,84.4,83.05,84.28,2663836,77.7864816786199,78.4557726299655,77.2008520961924,78.3442241380746,2865662.409067,0.0,1.0
2017-03-15,85.55,85.79,83.8,84.0,2395554,79.5247790105871,79.747875994369,77.8980301705108,78.0839443236624,2577053.93526106,0.0,1.0
2017-03-16,84.25,85.73,83.9,85.43,4014217,78.3163370151018,79.6921017484235,77.9909872470866,79.4132305186961,4318355.46885684,0.0,1.0
2017-03-17,84.59,84.73,83.84,84.45,2528908,78.6323910754595,78.7625309826656,77.9352130011411,78.5022511682534,2720511.54485067,0.0,1.0
2017-03-20,83.92,84.77,83.54,84.56,1875053,78.0095786624017,78.7997138132959,77.6563417714137,78.6045039524868,2017117.00611761,0.0,1.0
2017-03-21,82.62,84.49,81.51,83.93,2659592,76.8011366669165,78.5394339988837,75.7693131169252,78.0188743700593,2861096.86101371,0.0,1.0
2017-03-22,82.54,82.73,81.36,82.5,2531115,76.7267710056558,76.9033894511498,75.6298775020615,76.6895881750255,2722885.75893022,0.0,1.0
2017-03-23,83.17,84.21,82.3901,82.52,3160032,77.3124005880833,78.2791541844715,76.5874283478688,76.7081795903407,3399452.86190622,0.0,1.0
2017-03-24,86.04,86.48,83.41,83.64,5854375,79.9802686858085,80.3892798227419,77.5354975718652,77.7492988479895,6297933.64384355,0.0,1.0
2017-03-27,90.49,91.03,87.76,87.97,8584412,84.116858593431,84.6188268069403,81.579130402912,81.7743402637212,9234812.79340909,0.0,1.0
2017-03-28,89.63,90.17,88.045,89.99,4933233,83.3174277348792,83.8193959483885,81.844058071153,83.6520732105521,5307001.01780622,0.0,1.0
2017-03-29,89.19,90.42,88.66,89.38,3553981,82.9084165979458,84.051788639828,82.4157440920941,83.0850350434398,3823249.53722314,0.0,1.0
2017-03-30,89.25,89.47,88.72,88.94,1923558,82.9641908438913,83.168696412358,82.4715183380396,82.6760239065063,2069297.00336661,0.0,1.0
2017-03-31,88.99,89.29,88.54,89.09,1709537,82.7225024447942,83.0013736745216,82.3041956002032,82.81545952137,1839060.63203935,0.0,1.0
2017-04-03,89.33,89.42,88.54,88.97,1838121,83.0385565051519,83.1222178740701,82.3041956002032,82.703911029479,1977386.84101298,0.0,1.0
2017-04-04,87.67,88.94,86.27,88.92,3326641,81.4954690339938,82.6760239065063,80.1940699619328,82.6574324911912,3578685.04748831,0.0,1.0
2017-04-05,88.47,89.8,88.0,88.22,2094755,82.2391256466001,83.4754547650581,81.8022273866939,82.0067329551606,2253464.80027492,0.0,1.0
2017-04-06,88.72,88.73,87.74,88.47,2732824,82.4715183380396,82.4808140456972,81.5605389875968,82.2391256466001,2939877.30753549,0.0,1.0
2017-04-07,87.9,88.63,87.58,88.63,1186371,81.7092703101181,82.3878569691214,81.4118076650756,82.3878569691214,1276256.78829599,0.0,1.0
2017-04-10,88.25,88.52,87.58,87.92,1375433,82.0346200781334,82.285604184888,81.4118076650756,81.7278617254333,1479643.13279431,0.0,1.0
2017-04-11,88.0,88.12,87.39,88.05,1102451,81.8022273866939,81.9137758785849,81.2351892195816,81.8487059249818,1185978.56194538,0.0,1.0
2017-04-12,88.2,88.29,87.015,87.52,1474632,81.9881415398455,82.0718029087637,80.8866001824224,81.3560334191301,1586357.97759595,0.0,1.0
2017-04-13,87.72,88.55,87.55,88.55,1045528,81.5419475722817,82.3134913078607,81.3839205421029,82.3134913078607,1124742.77216278,0.0,1.0
2017-04-17,85.65,85.9,84.15,85.0,4345285,79.6177360871629,79.8501287786024,78.2233799385261,79.0135150894203,4674506.94456517,0.0,1.0
2017-04-18,85.21,85.85,84.81,85.59,2295431,79.2087249502294,79.8036502403144,78.8368966439263,79.5619618412174,2469345.08329607,0.0,1.0
2017-04-19,84.61,85.8,84.42,85.3,2255021,78.6509824907747,79.7571717020266,78.4743640452807,79.2923863191476,2425873.40637963,0.0,1.0
2017-04-20,84.12,84.82,82.72,84.26,4298978,78.1954928155533,78.8461923515838,76.8940937434923,78.3256327227594,4624691.47950777,0.0,1.0
2017-04-21,83.55,84.22,83.31,84.06,1764435,77.6656374790713,78.2884498921291,77.4425404952894,78.1397185696078,1898117.99703215,0.0,1.0
2017-04-24,84.26,85.17,84.23,84.59,2108041,78.3256327227594,79.1715421195991,78.2977455997867,78.6323910754595,2267757.41842667,0.0,1.0
2017-04-25,84.61,85.03,84.22,84.39,1162585,78.6509824907747,79.041402212393,78.2884498921291,78.4464769223079,1250668.63419714,0.0,1.0
2017-04-26,83.54,85.08,82.93,84.91,2632117,77.6563417714137,79.0878807506809,77.0893036043014,78.929853720502,2831540.20861878,0.0,1.0
2017-04-27,83.44,84.025,82.88,83.53,1560826,77.5633846948379,78.1071835928063,77.0428250660135,77.6470460637562,1679082.49430311,0.0,1.0
2017-04-28,84.21,84.345,83.6,83.6,1463235,78.2791541844715,78.4046462378488,77.7121160173592,77.7121160173592,1574097.48014936,0.0,1.0
2017-05-01,83.86,84.7,83.84,84.21,1780619,77.9538044164563,78.7346438596929,77.9352130011411,78.2791541844715,1915528.18310529,0.0,1.0
2017-05-02,84.74,85.925,84.06,84.26,3014690,78.7718266903232,79.8733680477463,78.1397185696078,78.3256327227594,3243098.97756101,0.0,1.0
2017-05-03,82.85,85.04,82.44,84.5,3279808,77.0149379430408,79.0506979200506,76.6338139290801,78.5487297065413,3528303.72986822,0.0,1.0
2017-05-04,83.48,83.87,81.42,82.58,2992390,77.6005675254683,77.9631001241138,75.685651748007,76.7639538362862,3219109.41074,0.0,1.0
2017-05-05,83.5,84.21,83.13,83.6,1346233,77.6191589407834,78.2791541844715,77.275217757453,77.7121160173592,1448230.78520806,0.0,1.0
2017-05-08,83.86,83.99,83.47,83.74,2059958,77.9538044164563,78.0746486160048,77.5912718178107,77.8422559245653,2216031.3941462,0.0,1.0
2017-05-09,84.13,84.28,83.77,84.01,1604281,78.2047885232109,78.3442241380746,77.870143047538,78.09324003132,1725829.87664422,0.0,1.0
2017-05-10,85.56,85.9,83.9368,84.24,1935428,79.5340747182447,79.8501287786024,78.0251954512665,78.3070413074443,2082066.33781349,0.0,1.0
2017-05-11,85.29,85.39,84.44,85.03,1191328,79.28309061149,79.3760476880658,78.4929554605958,79.041402212393,1281589.35702835,0.0,1.0
2017-05-12,84.61,85.22,84.04,85.21,1213246,78.6509824907747,79.218020657887,78.1211271542927,79.2087249502294,1305167.98149394,0.0,1.0
2017-05-15,83.82,84.72,83.77,84.52,1557846,77.9166215858259,78.753235275008,77.870143047538,78.5673211218565,1675876.71362479,0.0,1.0
2017-05-16,83.49,84.23,83.2,84.23,1411249,77.6098632331258,78.2977455997867,77.340287711056,78.2977455997867,1518172.74379256,0.0,1.0
2017-05-17,81.57,83.15,81.43,83.03,3319064,75.8250873628707,77.2938091727682,75.6949474556646,77.1822606808772,3570533.97359581,0.0,1.0
2017-05-18,81.26,82.01,81.1,81.7,1664839,75.5369204254858,76.2340984998042,75.3881891029645,75.9459315624192,1790976.07339517,0.0,1.0
2017-05-19,82.15,83.05,81.44,81.55,1948404,76.3642384070103,77.2008520961924,75.7042431633222,75.8064959475555,2096025.46871346,0.0,1.0
2017-05-22,82.32,82.71,81.83,81.86,993891,76.5222654371891,76.8847980358347,76.0667757619677,76.0946628849405,1069193.47790555,0.0,1.0
2017-05-23,81.93,82.64,81.87,82.33,1129993,76.1597328385435,76.8197280822316,76.1039585925981,76.5315611448467,1215607.29061731,0.0,1.0
2017-05-24,82.43,82.76,81.29,81.86,1214928,76.6245182214225,76.9312765741226,75.5648075484585,76.0946628849405,1306977.41877614,0.0,1.0
2017-05-25,83.11,83.49,82.075,82.51,697413,77.2566263421378,77.6098632331258,76.2945205995784,76.6988838826831,750252.724902977,0.0,1.0
2017-05-26,82.7,83.28,81.96,82.9,1137649,76.8755023281771,77.4146533723167,76.1876199615163,77.0614164813287,1223843.34997074,0.0,1.0
2017-05-30,81.99,83.25,81.98,82.32,1235267,76.215507084489,77.3867662493439,76.2062113768314,76.5222654371891,1328857.40978835,0.0,1.0
2017-05-31,81.91,82.58,81.73,81.94,2722738,76.1411414232284,76.7639538362862,75.973818685392,76.1690285462011,2929027.1384343,0.0,1.0
2017-06-01,83.75,84.03,82.03,82.03,1792419,77.8515516322229,78.1118314466351,76.2526899151193,76.2526899151193,1928222.21397919,0.0,1.0
2017-06-02,83.33,84.12,82.99,83.64,1209881,77.4611319106046,78.1954928155533,77.1450778502469,77.7492988479895,1301548.03116423,0.0,1.0
2017-06-05,82.4,83.28,82.05,83.03,1375436,76.5966310984497,77.4146533723167,76.2712813304345,77.1822606808772,1479646.36009029,0.0,1.0
2017-06-06,82.48,82.65,81.65,82.4,1397161,76.6709967597104,76.8290237898892,75.8994530241313,76.5966310984497,1503017.36184752,0.0,1.0
2017-06-07,82.68,83.87,82.046,83.45,1497083,76.856910912862,77.9631001241138,76.2675630473715,77.5726804024955,1610509.98498153,0.0,1.0
2017-06-08,82.8,83.45,82.16,82.81,2038903,76.9684594047529,77.5726804024955,76.3735341146678,76.9777551124105,2193381.15515893,0.0,1.0
2017-06-09,83.57,83.62,82.31,82.8,1959673,77.6842288943865,77.7307074326744,76.5129697295315,76.9684594047529,2108148.26819803,0.0,1.0
2017-06-12,84.86,85.46,83.44,83.44,2227460,78.8833751822141,79.4411176416689,77.5633846948379,77.5633846948379,2396224.23816646,0.0,1.0
2017-06-13,84.85,85.26,84.68,84.98,1279053,78.8740794745566,79.2552034885173,78.7160524443777,78.9949236741051,1375960.87045313,0.0,1.0
2017-06-14,85.35,85.69,84.72,85.14,1702160,79.3388648574355,79.6549189177932,78.753235275008,79.1436549966264,1831124.71121251,0.0,1.0
2017-06-15,84.02,85.22,83.94,84.86,1537920,78.1025357389775,79.218020657887,78.0281700777169,78.8833751822141,1654441.01369316,0.0,1.0
2017-06-16,83.41,84.195,83.06,84.13,1897444,77.5354975718652,78.2652106229851,77.2101478038499,78.2047885232109,2041204.46758349,0.0,1.0
2017-06-19,84.61,84.69,83.2,83.62,1064804,78.6509824907747,78.7253481520353,77.340287711056,77.7307074326744,1145479.22463101,0.0,1.0
2017-06-20,83.74,84.5,82.98,84.16,1681295,77.8422559245653,78.5487297065413,77.1357821425893,78.2326756461836,1808678.86763761,0.0,1.0
2017-06-21,84.05,84.85,83.515,83.82,1723104,78.1304228619503,78.8740794745566,77.6331025022698,77.9166215858259,1853655.54024834,0.0,1.0
2017-06-22,86.14,87.88,83.885,83.98,3248313,80.0732257623842,81.690678894803,77.9770436856002,78.0653529083472,3494422.50085353,0.0,1.0
2017-06-23,86.24,86.5799,85.51,86.37,3664150,80.16618283896,80.4821439422411,79.4875961799568,80.2870270385086,3941765.5276762,0.0,1.0
2017-06-26,86.62,87.37,86.15,86.23,1420346,80.519419729948,81.2165978042664,80.0825214700418,80.1568871313025,1527958.98098407,0.0,1.0
2017-06-27,86.01,87.04,85.88,86.43,1669457,79.9523815628357,80.9098394515663,79.8315373632872,80.342801284454,1795943.95768124,0.0,1.0
2017-06-28,86.98,87.52,86.46,86.86,1510631,80.8540652056209,81.3560334191301,80.3706884074268,80.7425167137299,1625084.45364928,0.0,1.0
2017-06-29,86.81,87.79,86.08,87.25,1573032,80.696038175442,81.6070175258848,80.0174515164388,81.1050493123755,1692213.28590029,0.0,1.0
2017-06-30,87.2,87.79,87.095,87.23,1716638,81.0585707740876,81.6070175258848,80.960965843683,81.0864578970603,1846699.64163558,0.0,1.0
2017-07-03,87.19,87.83,86.98,87.48,695728,81.04927506643,81.6442003565151,80.8540652056209,81.3188505884998,748440.060324798,0.0,1.0
2017-07-05,87.24,87.9851,87.09,87.3,1532429,81.0957536047179,81.7883767822841,80.9563179898542,81.1515278506634,1648533.98627548,0.0,1.0
2017-07-06,84.83,86.98,84.59,86.81,2318237,78.8554880592414,80.8540652056209,78.6323910754595,80.696038175442,2493878.9873732,0.0,1.0
2017-07-07,86.14,86.49,84.7,84.95,1576884,80.0732257623842,80.3985755303995,78.7346438596929,78.9670365511324,1696357.13394489,0.0,1.0
2017-07-10,85.88,86.48,85.26,85.95,1246780,79.8315373632872,80.3892798227419,79.2552034885173,79.8966073168902,1341242.69601303,0.0,1.0
2017-07-11,86.4,87.12,85.705,85.95,1750743,80.3149141614813,80.984205112827,79.6688624792796,79.8966073168902,1883388.61815712,0.0,1.0
2017-07-12,86.45,87.29,86.27,86.91,1016324,80.3613926997692,81.1422321430058,80.1940699619328,80.7889952520178,1093326.12151522,0.0,1.0
2017-07-13,86.57,86.79,86.02,86.39,1150812,80.4729411916601,80.6774467601269,79.9616772704933,80.3056184538237,1238003.64898711,0.0,1.0
2017-07-14,86.64,86.88,85.96,86.42,1057275,80.5380111452632,80.7611081290451,79.9059030245478,80.3335055767964,1137379.78747427,0.0,1.0
2017-07-17,86.5,87.06,86.17,86.44,955445,80.4078712380571,80.9284308668815,80.101112885357,80.3520969921116,1027834.60409388,0.0,1.0
2017-07-18,85.87,87.1699,85.2,86.92,2088719,79.8222416556296,81.0305906940383,79.1994292425718,80.7982909596754,2246971.48075333,0.0,1.0
2017-07-19,85.23,86.66,85.05,85.96,2297916,79.2273163655446,80.5566025605783,79.0599936277081,79.9059030245478,2472018.36013689,0.0,1.0
2017-07-20,85.76,86.76,85.02,85.22,2119120,79.7199888713962,80.6495596371541,79.0321065047354,79.218020657887,2279675.82249886,0.0,1.0
2017-07-21,85.73,86.5,85.22,86.14,2137257,79.6921017484235,80.4078712380571,79.218020657887,80.0732257623842,2299186.97825816,0.0,1.0
2017-07-24,86.09,86.62,85.5,85.74,2531478,80.0267472240963,80.519419729948,79.4783004722992,79.7013974560811,2723276.26174439,0.0,1.0
2017-07-25,82.18,84.68,81.79,82.6,4895634,76.392125529983,78.7160524443777,76.0295929313374,76.7825452516013,5266553.31722761,0.0,1.0
2017-07-26,81.63,82.47,80.19,81.0,4315992,75.8808616088162,76.6617010520528,74.5422797061248,75.2952320263887,4642994.55080339,0.0,1.0
2017-07-27,79.96,81.23,79.62,81.02,2816630,74.3284784300005,75.509033302513,74.0124243696428,75.3138234417039,3030032.89663868,0.0,1.0
2017-07-28,80.44,81.62,80.08,80.11,2461836,74.7746723975643,75.8715659011586,74.4400269218914,74.4679140448642,2648357.81275119,0.0,1.0
2017-07-31,80.34,80.58,79.53,80.33,2016181,74.6817153209885,74.9048123047704,73.9287630007246,74.6724196133309,2168937.61536938,0.0,1.0
2017-08-01,79.28,80.9,79.18,80.46,3178920,73.6963703092851,75.2022749498129,73.6034132327094,74.7932638128794,3419771.91742708,0.0,1.0
2017-08-02,78.98,79.67,78.72,79.4,2714922,73.4174990795578,74.0589029079307,73.1758106804607,73.8079188011761,2920618.95662834,0.0,1.0
2017-08-03,78.96,79.35,78.31,78.46,1552086,73.3989076642426,73.7614402628882,72.7946866665,72.9341222813637,1669680.3053338,0.0,1.0
2017-08-04,78.87,79.44,78.665,79.29,1155659,73.3152462953244,73.8451016318064,73.124684288344,73.7056660169427,1243217.88353336,0.0,1.0
2017-08-07,78.49,79.13,78.405,78.77,1684683,72.9620094043364,73.5569346944215,72.882995889247,73.2222892187486,1812323.56056988,0.0,1.0
2017-08-08,78.13,78.79,77.22,78.0,3036394,72.6273639286636,73.2408806340638,71.7814545318239,72.5065197291151,3266447.38824634,0.0,1.0
2017-08-09,77.92,78.26,77.62,78.23,1702770,72.4321540678544,72.7482081282121,72.1532828381271,72.7203210052394,1831780.92806277,0.0,1.0
2017-08-10,77.81,78.1,77.55,77.79,2517242,72.3299012836211,72.5994768056908,72.088212884524,72.3113098683059,2707961.66653076,0.0,1.0
2017-08-11,79.37,79.69,77.63,77.63,2491810,73.7800316782034,74.0774943232459,72.1625785457846,72.1625785457846,2680602.80270153,0.0,1.0
2017-08-14,79.52,79.76,78.95,79.62,2032160,73.919467293067,74.1425642768489,73.389611956585,74.0124243696428,2186127.26955023,0.0,1.0
2017-08-15,79.25,80.16,78.86,79.81,1578986,73.6684831863124,74.5143925831521,73.3059505876668,74.1890428151368,1698618.39266497,0.0,1.0
2017-08-16,78.99,79.63,78.82,79.3,1269520,73.4267947872154,74.0217200773004,73.2687677570365,73.7149617246003,1365705.59957848,0.0,1.0
2017-08-17,77.79,79.445,77.68,78.81,1443907,72.3113098683059,73.8497494856352,72.2090570840725,73.2594720493789,1553305.08788405,0.0,1.0
2017-08-18,77.53,78.1,77.5,77.64,1319843,72.0696214692088,72.5994768056908,72.0417343462361,72.1718742534422,1419841.33819433,0.0,1.0
2017-08-21,78.26,78.44,77.43,77.51,1652162,72.7482081282121,72.9155308660485,71.9766643926331,72.0510300538937,1777338.59632836,0.0,1.0
2017-08-22,78.79,78.93,78.23,78.36,1329584,73.2408806340638,73.3710205412699,72.7203210052394,72.8411652047879,1430320.36825726,0.0,1.0
2017-08-23,78.9,79.08,78.16,78.62,1785883,73.3431334182972,73.5104561561336,72.6552510516363,73.0828536038849,1921191.01179344,0.0,1.0
2017-08-24,79.26,79.67,78.89,79.11,1407332,73.67777889397,74.0589029079307,73.3338377106396,73.5383432791063,1513958.97100162,0.0,1.0
2017-08-25,79.51,80.12,78.89,79.37,1245723,73.9101715854095,74.4772097525218,73.3338377106396,73.7800316782034,1340105.61206102,0.0,1.0
2017-08-28,79.16,79.7774,78.9,79.43,1365326,73.5848218173942,74.1587388081731,73.3431334182972,73.8358059241488,1468770.37262122,0.0,1.0
2017-08-29,77.59,78.77,76.975,78.32,2768506,72.1253957151543,73.2222892187486,71.5537096942132,72.8039823741576,2978262.76597976,0.0,1.0
2017-08-30,77.39,77.7,76.85,77.47,1429165,71.9394815620027,72.2276484993877,71.4375133484935,72.0138472232634,1537446.15541431,0.0,1.0
2017-08-31,78.66,78.88,77.57,77.61,2127023,73.1200364345153,73.324542002982,72.1068042998392,72.1439871304695,2288177.59588838,0.0,1.0
2017-09-01,78.67,79.21,78.15,78.86,1852138,73.1293321421728,73.6313003556821,72.6459553439787,73.3059505876668,1992465.84361971,0.0,1.0
2017-09-05,78.31,79.01,78.06,78.58,2151862,72.7946866665,73.4453862025305,72.5622939750605,73.0456707732546,2314898.53087793,0.0,1.0
2017-09-06,77.28,78.44,76.14,78.44,2718762,71.8372287777694,72.9155308660485,70.7775181048054,72.9155308660485,2924749.89548899,0.0,1.0
2017-09-07,76.37,77.73,76.101,77.26,2782438,70.9913193809297,72.2555356223604,70.7412648449408,71.8186373624542,2993250.32853358,0.0,1.0
2017-09-08,77.05,77.1,75.74,76.18,1921780,71.6234275016451,71.669906039933,70.4056897985022,70.8147009354357,2067384.2926129,0.0,1.0
2017-09-11,78.35,78.79,77.01,77.81,1860471,72.8318694971303,73.2408806340638,71.5862446710148,72.3299012836211,2001430.1961004,0.0,1.0
2017-09-12,78.76,78.95,77.91,78.3,1362407,73.212993511091,73.389611956585,72.4228583601968,72.7853909588424,1465630.21362792,0.0,1.0
2017-09-13,78.94,79.01,78.455,78.61,1662581,73.3803162489275,73.4453862025305,72.9294744275349,73.0735578962274,1788546.99528388,0.0,1.0
2017-09-14,79.87,79.94,78.47,79.08,1840113,74.2448170610823,74.3098870146853,72.9434179890213,73.5104561561336,1979529.76554694,0.0,1.0
2017-09-15,79.24,80.38,78.73,79.87,2426663,73.6591874786548,74.7188981516188,73.1851063881183,74.2448170610823,2610519.91885903,0.0,1.0
2017-09-18,77.68,79.35,77.01,79.28,2810113,72.2090570840725,73.7614402628882,71.5862446710148,73.6963703092851,3023022.13399417,0.0,1.0
2017-09-19,76.3,77.75,75.56,77.53,4520405,70.9262494273266,72.2741270376756,70.2383670606658,72.0696214692088,4862894.96885639,0.0,1.0
2017-09-20,77.75,77.9,76.23,76.37,2303497,72.2741270376756,72.4135626525393,70.8611794737236,70.9913193809297,2478022.20643411,0.0,1.0
2017-09-21,77.65,77.89,77.31,77.79,1361137,72.1811699610998,72.4042669448817,71.8651159007421,72.3113098683059,1464263.99166099,0.0,1.0
2017-09-22,78.22,78.94,77.44,77.44,3024109,72.7110252975818,73.3803162489275,71.9859601002906,71.9859601002906,3253231.61118823,0.0,1.0
2017-09-25,76.25,78.47,75.77,77.88,2723610,70.8797708890388,72.9434179890213,70.433576921475,72.3949712372241,2929965.20580057,0.0,1.0
2017-09-26,77.65,77.84,76.75,76.76,1970064,72.1811699610998,72.3577884065938,71.3445562719177,71.3538519795753,2119326.54572435,0.0,1.0
2017-09-27,78.17,78.35,77.04,77.85,1927299,72.6645467592939,72.8318694971303,71.6141317939875,72.3670841142514,2073321.44145977,0.0,1.0
2017-09-28,79.1,79.58,77.755,77.83,1927083,73.5290475714487,73.9752415390125,72.2787748915044,72.3484926989362,2073089.07614886,0.0,1.0
2017-09-29,79.59,79.71,78.97,79.11,1452514,73.9845372466701,74.096085738561,73.4082033719002,73.5383432791063,1562564.2000647,0.0,1.0
2017-10-02,79.92,80.4,79.05,79.79,1556896,74.2912955993702,74.737489566934,73.4825690331608,74.1704513998217,1674854.7365629,0.0,1.0
2017-10-03,79.48,80.18,79.13,79.72,1686493,73.8822844624367,74.5329839984672,73.5569346944215,74.1053814462186,1814270.6958141,0.0,1.0
2017-10-04,77.69,79.625,77.33,79.26,2197801,72.2183527917301,74.0170722234716,71.8837073160573,73.67777889397,2364318.11429452,0.0,1.0
2017-10-05,77.26,78.67,77.12,77.62,3154482,71.8186373624542,73.1293321421728,71.6884974552481,72.1532828381271,3393482.36433418,0.0,1.0
2017-10-06,76.64,77.71,76.4299,77.35,1998925,71.2423034876843,72.2369442070453,71.0470006697986,71.9022987313724,2150374.20886431,0.0,1.0
2017-10-09,75.31,76.53,74.48,76.4,2455276,70.0059743692263,71.140050703451,69.2344306336473,71.0192065039024,2641300.79219757,0.0,1.0
2017-10-10,75.45,76.34,74.895,75.45,2817592,70.1361142764325,70.963432257957,69.6202025014368,70.1361142764325,3031067.7828845,0.0,1.0
2017-10-11,75.53,75.85,75.04,75.42,1844768,70.2104799376931,70.5079425827356,69.7549902624717,70.1082271534597,1984537.45315016,0.0,1.0
2017-10-12,74.22,75.48,73.64,75.33,4292298,68.9927422345502,70.1640013994052,68.4535911904107,70.0245657845415,4617505.36711475,0.0,1.0
2017-10-13,74.58,74.72,71.18,71.5,4916776,69.3273877102231,69.4575276174292,66.1668471066463,66.4643097516888,5289297.14779844,0.0,1.0
2017-10-16,75.19,75.47,74.25,74.29,3428531,69.8944258773354,70.1547056917476,69.020629357523,69.0578121881533,3688294.7767884,0.0,1.0
2017-10-17,76.82,78.35,75.3,75.62,3767864,71.4096262255207,72.8318694971303,69.9966786615688,70.2941413066113,4053337.45293511,0.0,1.0
2017-10-18,77.45,78.11,76.97,77.04,4470963,71.9952558079482,72.6087725133484,71.5490618403844,71.6141317939875,4809706.97949477,0.0,1.0
2017-10-19,79.79,79.95,76.86,78.3,6321154,74.1704513998217,74.3191827223429,71.4468090561511,72.7853909588424,6800078.30802028,0.0,1.0
2017-10-20,81.05,81.14,79.95,80.15,3790289,75.3417105646766,75.4253719335948,74.3191827223429,74.5050968754945,4077461.49042214,0.0,1.0
2017-10-23,80.75,81.77,80.69,81.33,2275453,75.0628393349492,76.0110015160223,75.0070650890038,75.6019903790888,2447853.44356737,0.0,1.0
2017-10-24,79.57,80.95,79.12,80.52,2446810,73.9659458313549,75.2487534881008,73.5476389867639,74.8490380588249,2632193.36292821,0.0,1.0
2017-10-25,79.21,79.32,77.95,79.31,2445428,73.6313003556821,73.7335531399155,72.4600411908272,73.7242574322579,2630706.65524451,0.0,1.0
2017-10-26,76.89,79.58,76.7,79.43,3761911,71.4746961791238,73.9752415390125,71.2980777336298,73.8358059241488,4046933.42193576,0.0,1.0
2017-10-27,76.67,77.84,75.98,76.85,2899604,71.2701906106571,72.3577884065938,70.6287867822841,71.4375133484935,3119293.44898872,0.0,1.0
2017-10-30,76.18,76.9,75.95,76.26,2865591,70.8147009354357,71.4839918867814,70.6008996593114,70.8890665966963,3082703.44287739,0.0,1.0
2017-10-31,75.65,77.61,74.99,76.16,3475970,70.322028429584,72.1439871304695,69.7085117241838,70.7961095201205,3739328.00819744,0.0,1.0
2017-11-01,76.83,77.53,75.29,75.73,3886220,71.4189219331783,72.0696214692088,69.9873829539112,70.3963940908447,4180660.73413092,0.0,1.0
2017-11-02,76.43,77.47,75.775,76.34,2392657,71.0470936268752,72.0138472232634,70.4382247753038,70.963432257957,2573937.44310499,0.0,1.0
2017-11-03,76.43,77.49,75.72,76.91,2124505,71.0470936268752,72.0324386385785,70.3870983831871,71.493287594439,2285468.81879173,0.0,1.0
2017-11-06,76.87,77.47,76.43,76.45,2453422,71.4561047638086,72.0138472232634,71.0470936268752,71.0656850421903,2639306.32327891,0.0,1.0
2017-11-07,77.92,78.2,76.92,76.99,1705188,72.4321540678544,72.6924338822666,71.5025833020965,71.5676532556996,1834382.12862659,0.0,1.0
2017-11-08,78.86,79.62,77.5,77.71,2647806,73.3059505876668,74.0124243696428,72.0417343462361,72.2369442070453,2848417.89085442,0.0,1.0
2017-11-09,79.41,79.48,78.46,78.49,2598300,73.8172145088337,73.8822844624367,72.9341222813637,72.9620094043364,2795161.05251179,0.0,1.0
2017-11-10,78.68,79.33,78.31,79.15,1804600,73.1386278498304,73.742848847573,72.7946866665,73.5755261097366,1941326.11144316,0.0,1.0
2017-11-13,77.71,78.53,77.22,78.53,1873262,72.2369442070453,72.9991922349667,71.7814545318239,72.9991922349667,2015190.31041463,0.0,1.0
2017-11-14,76.05,77.68,75.72,77.5,3296922,70.6938567358872,72.2090570840725,70.3870983831871,72.0417343462361,3546714.37769667,0.0,1.0
2017-11-15,74.93,75.8,74.84,75.73,2401488,69.6527374782384,70.4614640444477,69.5690761093201,70.3963940908447,2583437.52671917,0.0,1.0
2017-11-16,75.97,76.22,75.12,75.12,2574155,70.6194910746265,70.851883766066,69.8293559237324,69.8293559237324,2769186.69866008,0.0,1.0
2017-11-17,75.24,75.93,74.97,75.6,1729232,69.9409044156233,70.5823082439962,69.6899203088687,70.2755498912961,1860247.83018014,0.0,1.0
2017-11-20,74.61,75.42,74.26,75.24,2102920,69.3552748331958,70.1082271534597,69.0299250651806,69.9409044156233,2262248.42418046,0.0,1.0
2017-11-21,75.89,75.94,74.28,74.78,1735078,70.5451254133659,70.5916039516538,69.0485164804957,69.5133018633747,1866536.75428936,0.0,1.0
2017-11-22,77.07,78.19,75.45,75.84,1408416,71.6420189169602,72.683138174609,70.1361142764325,70.498646875078,1515125.1006175,0.0,1.0
2017-11-24,77.19,77.36,76.34,77.28,482260,71.7535674088512,71.91159443903,70.963432257957,71.8372287777694,518798.587224083,0.0,1.0
2017-11-27,77.35,77.69,76.48,77.19,1345517,71.9022987313724,72.2183527917301,71.0935721651631,71.7535674088512,1447460.537233,0.0,1.0
2017-11-28,78.07,78.22,76.93,77.35,1268279,72.5715896827181,72.7110252975818,71.5118790097541,71.9022987313724,1364370.57480607,0.0,1.0
2017-11-29,80.14,81.59,77.76,78.03,3616254,74.4958011678369,75.8436787781859,72.2834227453332,72.5344068520878,3890240.67151213,0.0,1.0
2017-11-30,85.0,86.04,82.74,82.74,8262246,79.0135150894203,79.9802686858085,76.9126851588074,76.9126851588074,8888237.78065324,0.0,1.0
2017-12-01,84.05,84.88,82.73,84.68,3486356,78.1304228619503,78.9019665975293,76.9033894511498,78.7160524443777,3750500.90689712,0.0,1.0
2017-12-04,84.27,85.88,84.2,84.75,2258508,78.334928430417,79.8315373632872,78.2698584768139,78.7811223979808,2429624.6000794,0.0,1.0
2017-12-05,83.22,84.31,82.375,84.31,2453913,77.3588791263712,78.3721112610473,76.5733918293058,78.3721112610473,2639834.5240551,0.0,1.0
2017-12-06,83.1,83.47,82.08,83.32,1760277,77.2473306344803,77.5912718178107,76.2991684534072,77.451836202947,1893644.96479709,0.0,1.0
2017-12-07,85.06,85.73,82.21,83.04,3034459,79.0692893353657,79.6921017484235,76.4200126529557,77.1915563885348,3264365.78233609,0.0,1.0
2017-12-08,84.84,85.55,84.13,85.39,2677194,78.864783766899,79.5247790105871,78.2047885232109,79.3760476880658,2880032.48232238,0.0,1.0
2017-12-11,84.97,85.75,84.62,84.81,2212138,78.9856279664475,79.7106931637387,78.6602781984323,78.8368966439263,2379741.36180631,0.0,1.0
2017-12-12,86.45,87.16,86.11,86.37,2995999,80.3613926997692,81.0213879434573,80.0453386394115,80.2870270385086,3222991.84780982,0.0,1.0
2017-12-13,87.59,88.3,85.44,86.53,3031667,81.4211033727332,82.0810986164213,79.4225262263537,80.4357583610298,3261362.24553949,0.0,1.0
2017-12-14,86.15,87.78,86.09,87.35,1666344,80.0825214700418,81.5977218182272,80.0267472240963,81.1980063889513,1792595.10021426,0.0,1.0
2017-12-15,88.46,88.69,86.49,86.63,3752218,82.2298299389425,82.4436312150668,80.3985755303995,80.5287154376056,4036506.02860858,0.0,1.0
2017-12-18,89.69,90.09,88.68,88.99,2365277,83.3732019808247,83.7450302871279,82.4343355074093,82.7225024447942,2544482.98841624,0.0,1.0
2017-12-19,88.83,90.29,88.7,89.82,2438144,82.5737711222729,83.9309444402795,82.4529269227244,83.4940461803732,2622870.7805932,0.0,1.0
2017-12-20,86.45,87.94,84.72,87.37,3294401,80.3613926997692,81.7464531407484,78.753235275008,81.2165978042664,3544002.37330404,0.0,1.0
2017-12-21,87.84,88.41,86.42,86.52,1817479,81.6534960641726,82.1833514006546,80.3335055767964,80.4264626533722,1955180.89310629,0.0,1.0
2017-12-22,89.09,89.1,87.85,87.98,1906728,82.81545952137,82.8247552290276,81.6627917718302,81.7836359713787,2051191.87289139,0.0,1.0
2017-12-26,89.14,89.94,88.96,89.24,917428,82.8619380596579,83.6055946722642,82.6946153218215,82.9548951362337,986937.233608046,0.0,1.0
2017-12-27,87.89,89.1,87.23,88.94,1679023,81.6999746024605,82.8247552290276,81.0864578970603,82.6760239065063,1806234.72881172,0.0,1.0
2017-12-28,88.31,88.5,87.63,88.16,1223255,82.0903943240788,82.2670127695728,81.4582862033635,81.9509587092152,1315935.31666486,0.0,1.0
2017-12-29,87.84,89.06,87.78,88.48,1233601,81.6534960641726,82.7875723983973,81.5977218182272,82.2484213542577,1327065.18475141,0.0,1.0
2018-01-02,89.51,89.81,87.79,88.0,1815227,83.2058792429883,83.4847504727157,81.6070175258848,81.8022273866939,1952758.26958697,0.0,1.0
2018-01-03,87.04,89.3,86.61,88.71,2319692,80.9098394515663,83.0106693821791,80.5101240222904,82.462222630382,2495444.22592587,0.0,1.0
2018-01-04,85.96,86.74,85.4,86.34,2735831,79.9059030245478,80.630968221839,79.3853433957234,80.2591399155358,2943112.13387768,0.0,1.0
2018-01-05,86.93,87.03,85.24,86.18,3073451,80.807586667333,80.9005437439088,79.2366120732021,80.1104085930146,3306312.02401701,0.0,1.0
2018-01-08,86.75,86.94,85.8,86.64,1354227,80.6402639294965,80.8168823749905,79.7571717020266,80.5380111452632,1456830.45324246,0.0,1.0
2018-01-09,86.0,87.02,85.94,86.5,1837053,79.9430858551781,80.8912480362512,79.8873116092327,80.4078712380571,1976237.92364236,0.0,1.0
2018-01-10,84.96,86.44,84.92,85.74,1732676,78.9763322587899,80.3520969921116,78.9391494281596,79.7013974560811,1863952.7659708,0.0,1.0
2018-01-11,86.97,87.37,85.31,85.32,1762703,80.8447694979633,81.2165978042664,79.3016820268052,79.3109777344628,1896254.77148354,0.0,1.0
2018-01-12,88.8,89.03,86.72,87.36,1815964,82.5458839993002,82.7596852754245,80.6123768065238,81.2073020966089,1953551.10863392,0.0,1.0
2018-01-16,88.79,90.03,88.51,89.03,2377532,82.5365882916426,83.6892560411824,82.2763084772304,82.7596852754245,2557666.49251451,0.0,1.0
2018-01-17,89.4,89.69,88.59,89.04,1256211,83.1036264587549,83.3732019808247,82.3506741384911,82.7689809830821,1351388.23882419,0.0,1.0
2018-01-18,90.11,90.48,89.13,89.57,2074985,83.763621702443,84.1075628857735,82.8526423520003,83.2616534889338,2232196.91973451,0.0,1.0
2018-01-19,93.01,93.32,90.06,90.32,4202946,86.4593769231409,86.7475438605259,83.7171431641551,83.9588315632522,4521383.58350083,0.0,1.0
2018-01-22,92.86,93.39,92.08,92.88,1801262,86.3199413082772,86.8126138141289,85.5948761109861,86.3385327235924,1937735.20677731,0.0,1.0
2018-01-23,91.73,92.71,91.11,92.31,1517412,85.2695263429708,86.1805056934135,84.6931924682009,85.8086773871104,1632379.21834046,0.0,1.0
2018-01-24,91.49,92.42,91.06,92.06,1153808,85.0464293591889,85.9109301713438,84.646713929913,85.5762846956709,1241226.64191068,0.0,1.0
2018-01-25,92.83,93.25,91.85,92.02,2051742,86.2920541853045,86.6824739069228,85.3810748348617,85.5391018650406,2207192.90620892,0.0,1.0
2018-01-26,97.07,97.12,92.72,93.06,3553220,90.2334342321179,90.2799127704058,86.1898014010711,86.5058554614288,3822430.87980831,0.0,1.0
2018-01-29,97.62,98.42,96.36,96.76,3574045,90.7446981532848,91.4883547658911,89.5734389884298,89.945267294733,3844833.69277008,0.0,1.0
2018-01-30,101.45,106.84,101.0,101.55,6520185,94.3049541861375,99.3153406135725,93.8866473415464,94.3979112627133,7014188.95707638,0.0,1.0
2018-01-31,101.16,103.18,100.24,102.0,3632966,94.0353786640677,95.9131116108986,93.1801735595704,94.8162181073043,3908218.86167861,0.0,1.0
2018-02-01,102.24,103.57,100.29,100.75,3192083,95.0393150910862,96.2756442095442,93.2266520978583,93.6542546501069,3433932.21644344,0.0,1.0
2018-02-02,99.69,102.25,99.59,101.54,2415719,92.6689096384036,95.0486107987438,92.5759525618278,94.3886155550557,2598746.74310616,0.0,1.0
2018-02-05,95.89,99.75,95.62,98.93,2613275,89.1365407285236,92.724683884349,88.885556621769,91.9624358564276,2811270.63830302,0.0,1.0
2018-02-06,98.71,99.13,94.11,94.63,3351195,91.7579302879608,92.1483500095792,87.4819047654746,87.9652815636687,3605099.38935929,0.0,1.0
2018-02-07,98.4,100.3,98.0,98.26,1894833,91.4697633505759,93.2359478055159,91.0979350442728,91.3396234433698,2038395.64431131,0.0,1.0
2018-02-08,95.97,99.25,95.91,98.61,2098087,89.2109063897842,92.2598985014701,89.1551321438388,91.6649732113851,2257049.25034881,0.0,1.0
2018-02-09,97.84,98.8,94.75,97.01,2521075,90.9492037217515,91.8415916568791,88.0768300555596,90.1776599861725,2712085.07503412,0.0,1.0
2018-02-12,98.28,99.0,96.42,98.53,1510078,91.358214858685,92.0275058100306,89.6292132343753,91.5906075501244,1624489.55542274,0.0,1.0
2018-02-13,98.92,99.2,97.3,97.48,1139458,91.95314014877,92.2134199631822,90.4472355082422,90.6145582460787,1225789.40944963,0.0,1.0
2018-02-14,99.91,100.99,97.89,98.26,2223599,92.8734152068703,93.8773516338888,90.9956822600394,91.3396234433698,2392070.70823391,0.0,1.0
2018-02-15,100.95,101.36,99.43,100.54,1875008,93.8401688032585,94.2212928172193,92.4272212393065,93.4590447892978,2017068.59667784,0.0,1.0
2018-02-16,101.0,102.22,100.29,100.72,1886027,93.8866473415464,95.020723675771,93.2266520978583,93.6263675271342,2028922.45483033,0.0,1.0
2018-02-20,101.0,101.41,100.54,100.68,1356772,93.8866473415464,94.2677713555071,93.4590447892978,93.5891846965039,1459568.27600297,0.0,1.0
2018-02-21,100.35,101.85,100.29,100.68,1334829,93.2824263438038,94.6767824924406,93.2266520978583,93.5891846965039,1435962.75740417,0.0,1.0
2018-02-22,100.54,101.94,100.16,100.94,1444136,93.4590447892978,94.7604438613588,93.1058078983098,93.8308730956009,1553551.43814423,0.0,1.0
2018-02-23,100.84,101.42,99.82,101.27,1639110,93.7379160190251,94.2770670631647,92.7897538379521,94.137631448301,1763297.70726344,0.0,1.0
2018-02-26,100.02,100.85,99.05,100.7,1815372,92.9756679911037,93.7472117266827,92.0739843483185,93.607776111819,1952914.25555957,0.0,1.0
2018-02-27,101.56,102.98,100.06,100.36,3106249,94.4072069703708,95.727197457747,93.012850821734,93.2917220514614,3341594.97525447,0.0,1.0
2018-02-28,99.25,101.87,99.23,101.23,2885708,92.5852482694854,95.02931225403,92.5665912925041,94.4322889906298,3093435.7724717,0.35,1.0
2018-03-01,99.43,100.91,98.04,99.5,2312944,92.7531610623167,94.1337773589297,91.4565011621194,92.8184604817511,2479441.3396379,0.0,1.0
2018-03-02,101.38,101.64,98.82,99.0,2054685,94.5722163179892,94.8147570187455,92.1841232643884,92.3520360572197,2202591.55817603,0.0,1.0
2018-03-05,101.11,101.4,99.72,100.9,1755770,94.3203471287422,94.5908732949705,93.0236872285449,94.124448870439,1882159.15339759,0.0,1.0
2018-03-06,100.99,101.74,100.43,101.27,1529414,94.2084052668547,94.9080419036518,93.6860099113795,94.4696029445923,1639508.91029828,0.0,1.0
2018-03-07,101.31,101.58,100.03,100.35,1686352,94.5069168985548,94.7587860878018,93.3128703717544,93.6113820034545,1807744.09669281,0.0,1.0
2018-03-08,102.35,102.75,101.21,101.51,1248508,95.4770797015801,95.8502192412053,94.4136320136485,94.6934866683674,1338381.88389716,0.0,1.0
2018-03-09,103.9,104.17,102.19,102.69,1561235,96.9229954176275,97.1748646068745,95.3278238857301,95.7942483102615,1673620.54588852,0.0,1.0
2018-03-12,103.56,104.2,102.8,103.76,2349913,96.6058268089462,97.2028500723464,95.8968616836584,96.7923965787587,2519071.55415458,0.0,1.0
2018-03-13,102.58,103.99,102.25,103.99,1755718,95.6916349368646,97.0069518140432,95.3837948166739,97.0069518140432,1882103.41017611,0.0,1.0
2018-03-14,101.93,103.5,101.6,102.84,1653014,95.0852831849738,96.5498558780024,94.777443064783,95.9341756376209,1772006.25981442,0.0,1.0
2018-03-15,103.15,103.87,102.01,102.24,1199934,96.2233587808304,96.8950099521556,95.1599110928988,95.3744663281832,1286311.28312534,0.0,1.0
2018-03-16,102.77,103.93,102.48,103.16,1995274,95.8688762181865,96.9509808830994,95.5983500519583,96.232687269321,2138903.85565092,0.0,1.0
2018-03-19,102.66,102.82,101.64,102.58,1063632,95.7662628447896,95.9155186606397,94.8147570187455,95.6916349368646,1140197.57977787,0.0,1.0
2018-03-20,100.6,102.77,99.75,102.75,1470238,93.8445942157202,95.8688762181865,93.0516726940168,95.8502192412053,1576073.12425486,0.0,1.0
2018-03-21,100.9,101.8,100.07,100.07,1850784,94.124448870439,94.9640128345956,93.3501843257169,93.3501843257169,1984012.73889052,0.0,1.0
2018-03-22,99.79,101.72,99.65,100.49,1640706,93.0889866479793,94.8893849266706,92.9583878091105,93.7419808423233,1758812.26808428,0.0,1.0
2018-03-23,98.78,101.61,98.59,100.3,1789620,92.1468093104259,94.7867715532736,91.9695680291039,93.5647395610013,1918445.84661054,0.0,1.0
2018-03-26,97.98,99.99,96.86,99.7,1884066,91.4005302311756,93.2755564177919,90.3557395202252,93.0050302515637,2019690.54460731,0.0,1.0
2018-03-27,97.43,98.92,96.93,98.25,2093626,90.887463364191,92.2774081492946,90.4210389396596,91.6523994204226,2244335.72716881,0.0,1.0
2018-03-28,97.15,98.66,97.13,97.75,1929321,90.6262656864535,92.0348674485383,90.6076087094722,91.1859749958911,2068203.22706971,0.0,1.0
2018-03-29,97.0,97.82,95.8,97.7,3301601,90.486338359094,91.2512744153255,89.3669197402186,91.139332553438,3539266.8419079,0.0,1.0
2018-04-02,95.32,97.95,94.67,97.33,1979480,88.9191522926685,91.3725447657037,88.3128005407776,90.7941784792848,2121972.92411162,0.0,1.0
2018-04-03,97.07,97.17,95.34,95.73,2391093,90.5516377785284,90.6449226634347,88.9378092696497,89.3016203207842,2563215.89762605,0.0,1.0
2018-04-04,96.86,97.36,95.87,95.9,2638664,90.3557395202252,90.8221639447566,89.432219159653,89.4602046251249,2828608.30310388,0.0,1.0
2018-04-05,98.24,98.4,96.7,97.0,3632619,91.6430709319319,91.792326747782,90.2064837043752,90.486338359094,3894113.18205459,0.0,1.0
2018-04-06,96.24,98.17,95.72,97.76,1965749,89.7773732338063,91.5777715124975,89.2922918322936,91.1953034843818,2107253.497686,0.0,1.0
2018-04-09,96.31,97.56,96.27,96.74,1249934,89.8426726532407,91.0087337145692,89.8053586992782,90.2437976583377,1339910.53454772,0.0,1.0
2018-04-10,96.93,97.33,96.27,97.25,2184011,90.4210389396596,90.7941784792848,89.8053586992782,90.7195505713597,2341227.09396505,0.0,1.0
2018-04-11,96.19,97.15,96.12,96.4,1472248,89.7307307913531,90.6262656864535,89.6654313719187,89.9266290496563,1578227.81416204,0.0,1.0
2018-04-12,96.63,97.17,96.28,96.68,1256724,90.1411842849408,90.6449226634347,89.8146871877688,90.1878267273939,1347189.31289088,0.0,1.0
2018-04-13,96.28,96.72,95.72,96.53,1953263,89.8146871877688,90.2251406813564,89.2922918322936,90.0478994000345,2093868.6926208,0.0,1.0
2018-04-16,97.44,97.77,96.36,96.99,1738008,90.8967918526817,91.2046319728724,89.8893150956938,90.4770098706034,1863118.5553223,0.0,1.0
2018-04-17,97.71,98.05,96.23,97.8,2419663,91.1486610419286,91.46582965061,89.7680447453156,91.2326174383443,2593842.5098888,0.0,1.0
2018-04-18,98.73,99.48,97.81,97.9,1935241,92.1001668679727,92.7998035047698,91.2419459268349,91.3259023232506,2074549.37843812,0.0,1.0
2018-04-19,98.41,98.85,97.99,98.53,1133189,91.8016552362726,92.2121087298602,91.4098587196662,91.9135970981601,1214761.6424016,0.0,1.0
2018-04-20,97.45,98.7,97.27,98.47,1581032,90.9061203411723,92.0721814025008,90.738207548341,91.8576261672164,1694842.6334967,0.0,1.0
2018-04-23,96.9,97.73,96.39,97.45,2796353,90.3930534741877,91.1673180189099,89.9173005611657,90.9061203411723,2997648.55025476,0.0,1.0
2018-04-24,96.81,97.62,96.0,97.57,2534037,90.3090970777721,91.064704645513,89.5534895100312,91.0180622030598,2716449.72553248,0.0,1.0
2018-04-25,98.42,98.43,95.72,96.63,1824315,91.8109837247632,91.8203122132539,89.2922918322936,90.1411842849408,1955638.36717253,0.0,1.0
2018-04-26,95.34,96.9,94.67,96.62,3335024,88.9378092696497,90.3930534741877,88.3128005407776,90.1318557964502,3575095.7975137,0.0,1.0
2018-04-27,96.25,96.35,95.35,95.44,1663871,89.7867017222969,89.8799866072032,88.9471377581404,89.031094154556,1783644.80126827,0.0,1.0
2018-04-30,95.74,96.95,95.74,96.57,3189002,89.3109488092749,90.4396959166409,89.3109488092749,90.085213353997,3418562.39968971,0.0,1.0
2018-05-01,96.2,96.75,93.03,96.63,3118964,89.7400592798438,90.2531261468283,86.7829284283146,90.1411842849408,3343482.71226729,0.0,1.0
2018-05-02,97.74,99.33,95.27,95.49,2737874,91.1766465074005,92.6598761774104,88.8725098502153,89.0777365970091,2934959.93777617,0.0,1.0
2018-05-03,95.84,97.32,94.23,97.15,2281208,89.4042336941811,90.7848499907941,87.90234704719,90.6262656864535,2445420.82277508,0.0,1.0
2018-05-04,97.55,97.72,95.56,96.24,1506891,90.9994052260786,91.1579895304193,89.1430360164436,89.7773732338063,1615364.59150256,0.0,1.0
2018-05-07,97.62,98.2,97.25,97.66,1268389,91.064704645513,91.6057569779694,90.7195505713597,91.1020185994755,1359694.01824773,0.0,1.0
2018-05-08,97.4,97.97,96.92,97.92,2081819,90.8594778987192,91.391201742685,90.411710451169,91.3445593002318,2231678.79993792,0.0,1.0
2018-05-09,100.12,100.31,97.06,97.37,2273341,93.39682676817,93.574068049492,90.5423092900378,90.8314924332473,2436987.51655628,0.0,1.0
2018-05-10,101.47,101.87,100.25,100.52,1724686,94.6561727144048,95.02931225403,93.5180971185482,93.7699663077952,1848837.57077332,0.0,1.0
2018-05-11,101.78,102.23,101.0,101.36,1948898,94.9453558576143,95.3651378396926,94.2177337553453,94.5535593410079,2089189.47797163,0.0,1.0
2018-05-14,101.78,102.52,101.57,102.0,1769237,94.9453558576143,95.6356640059208,94.7494575993111,95.1505826044081,1896595.57577569,0.0,1.0
2018-05-15,101.06,101.72,100.64,101.21,1096914,94.2737046862891,94.8893849266706,93.8819081696827,94.4136320136485,1175875.38549466,0.0,1.0
2018-05-16,102.92,103.35,100.9,101.26,2154028,96.0088035455459,96.409928550643,94.124448870439,94.4602744561017,2309085.7668571,0.0,1.0
2018-05-17,103.1,104.07,101.88,102.69,1878240,96.1767163383772,97.0815797219682,95.0386407425206,95.7942483102615,2013445.15983158,0.0,1.0
2018-05-18,102.83,103.6,102.64,103.23,1214131,95.9248471491303,96.6431407629087,95.7476058678084,96.2979866887554,1301530.25457421,0.0,1.0
2018-05-21,103.86,104.52,103.56,103.6,1353350,96.885681463665,97.5013617040465,96.6058268089462,96.6431407629087,1450770.93824967,0.0,1.0
2018-05-22,103.41,104.85,103.4,103.98,1681184,96.4658994815867,97.8092018242372,96.4565709930961,96.9976233255525,1802204.07806579,0.0,1.0
2018-05-23,103.51,103.85,102.32,103.0,3101756,96.559184366493,96.8763529751744,95.4490942361082,96.083431453471,3325035.99389777,0.0,1.0
2018-05-24,103.6,103.86,102.53,103.26,1181457,96.6431407629087,96.885681463665,95.6449924944114,96.3259721542273,1266504.21575471,0.0,1.0
2018-05-25,103.69,104.09,103.42,103.42,1165250,96.7270971593243,97.1002366989495,96.4752279700774,96.4752279700774,1249130.55439866,0.0,1.0
2018-05-29,103.28,103.54,102.22,103.02,1065081,96.3446291312086,96.5871698319649,95.355809351202,96.1020884304522,1141750.88608409,0.0,1.0
2018-05-30,104.9,105.45,103.69,104.15,1623538,97.8558442666903,98.3689111336749,96.7270971593243,97.1562076298932,1740408.42911589,0.0,1.0
2018-05-31,103.14,104.8,102.87,104.49,1889367,96.5405273895118,98.0943113284936,96.2878034958219,97.8041468579609,2018523.38752782,0.35,1.0
2018-06-01,104.32,104.5,103.34,103.79,1274808,97.6450244063784,97.8135070021716,96.7277302737264,97.1489367632095,1361953.37518204,0.0,1.0
2018-06-04,104.31,104.99,104.26,104.32,1919935,97.6356642621677,98.2721540684976,97.588863541114,97.6450244063784,2051181.00402581,0.0,1.0
2018-06-05,104.25,105.1,104.04,104.29,1396201,97.5795033969032,98.3751156548156,97.3829403684778,97.6169439737462,1491644.75307854,0.0,1.0
2018-06-06,104.65,105.12,104.09,104.33,1703536,97.9539091653326,98.3938359432371,97.4297410895315,97.6543845505891,1819989.05320967,0.0,1.0
2018-06-07,105.32,105.49,104.8,105.05,1809105,98.5810388274518,98.7401612790343,98.0943113284936,98.328314933762,1932774.70866884,0.0,1.0
2018-06-08,105.39,105.41,103.66,104.94,1938961,98.6465598369269,98.6652801253484,97.0272548884699,98.2253533474439,2071507.61392802,0.0,1.0
2018-06-11,106.44,107.11,105.5,105.5,1875321,99.629374979054,100.256504641173,98.749521423245,98.749521423245,2003517.20847356,0.0,1.0
2018-06-12,106.31,106.95,106.03,106.76,1499340,99.5076931043145,100.106742333801,99.2456090664139,99.9288995937975,1601834.29469022,0.0,1.0
2018-06-13,105.68,107.37,105.56,106.87,1431531,98.9180040190382,100.499868390652,98.8056822885094,100.031861180116,1529389.89802992,0.0,1.0
2018-06-14,106.01,106.62,105.24,105.71,1505456,99.2268887779925,99.7978575748472,98.5061576737659,98.9460844516704,1608368.38205287,0.0,1.0
2018-06-15,106.51,106.73,105.9,105.97,2046783,99.6948959885292,99.9008191611653,99.1239271916744,99.1894482011495,2186700.28358406,0.0,1.0
2018-06-18,105.95,107.09,105.85,106.39,954089,99.1707279127281,100.237784352752,99.0771264706207,99.5825742580003,1019310.15005715,0.0,1.0
2018-06-19,105.52,106.27,105.12,105.4,1062148,98.7682417116665,99.4702525274715,98.3938359432371,98.6559199811377,1134756.0209403,0.0,1.0
2018-06-20,107.79,107.87,105.46,105.67,1600768,100.892994447503,100.967875601189,98.7120808464021,98.9086438748275,1710195.87301257,0.0,1.0
2018-06-21,107.57,108.85,107.38,108.07,1776612,100.687071274867,101.885169733841,100.509228534863,101.155078485404,1898060.49992542,0.0,1.0
2018-06-22,106.74,108.3,106.62,108.22,3406962,99.910179305376,101.370361802251,99.7978575748472,101.295480648565,3639860.58686246,0.0,1.0
2018-06-25,105.22,106.66,104.68,106.46,2068697,98.4874373853444,99.8352981516902,97.9819895979648,99.6480952674755,2210112.31603423,0.0,1.0
2018-06-26,105.34,105.73,105.09,105.3,1828823,98.5997591158733,98.9648047400919,98.3657555106049,98.5623185390303,1953840.6234198,0.0,1.0
2018-06-27,104.18,105.49,104.18,105.49,1247977,97.5139823874281,98.7401612790343,97.5139823874281,98.7401612790343,1333288.21853923,0.0,1.0
2018-06-28,103.09,103.64,102.45,103.48,1631546,96.4937266684581,97.0085346000485,95.8946774389711,96.8587722926767,1743077.84502824,0.0,1.0
2018-06-29,102.6,103.35,101.71,102.89,1260222,96.0350796021321,96.7370904179372,95.2020267673768,96.3065237842434,1346370.28193945,0.0,1.0
2018-07-02,103.19,103.24,101.3,102.29,1403054,96.5873281105654,96.6341288316191,94.8182608547367,95.7449151315994,1498966.22147231,0.0,1.0
2018-07-03,103.87,104.3,103.08,103.24,741656,97.2238179168954,97.6263041179569,96.4843665242473,96.6341288316191,792355.313446427,0.0,1.0
2018-07-05,103.48,104.38,102.77,104.02,2002200,96.8587722926767,97.7011852716428,96.1942020537146,97.3642200800564,2139069.60717966,0.0,1.0
2018-07-06,105.22,105.48,103.52,103.68,1237735,98.4874373853444,98.7308011348236,96.8962128695196,97.0459751768914,1322346.07943388,0.0,1.0
2018-07-09,105.72,106.17,104.84,105.21,960539,98.9554445958812,99.3766510853642,98.1317519053366,98.4780772411337,1026201.06952889,0.0,1.0
2018-07-10,105.8,106.33,105.09,105.71,1024809,99.030325749567,99.5264133927359,98.3657555106049,98.9460844516704,1094864.5415364,0.0,1.0
2018-07-11,105.52,106.25,105.41,105.64,1017967,98.7682417116665,99.4515322390501,98.6652801253484,98.8805634421953,1087554.82509832,0.0,1.0
2018-07-12,105.37,106.23,105.22,105.85,1370908,98.6278395485055,99.4328119506286,98.4874373853444,99.0771264706207,1464622.73351286,0.0,1.0
2018-07-13,106.55,106.68,105.28,105.31,1111552,99.7323365653721,99.8540184401116,98.5435982506089,98.5716786832411,1187537.25901497,0.0,1.0
2018-07-16,106.83,106.92,106.19,106.5,1167028,99.9944206032726,100.078661901169,99.3953713737857,99.6855358443184,1246805.57662954,0.0,1.0
2018-07-17,108.41,108.48,106.15,106.74,1805346,101.473323388569,101.538844398044,99.3579307969427,99.910179305376,1928758.74490228,0.0,1.0
2018-07-18,106.59,108.38,106.46,108.23,1428771,99.769777142215,101.445242955936,99.6480952674755,101.304840792775,1526441.22551178,0.0,1.0
2018-07-19,107.7,108.01,105.64,106.22,3015884,100.808753149607,101.098917620139,98.8805634421953,99.4234518064179,3222048.64807681,0.0,1.0
2018-07-20,108.0,108.31,107.04,107.99,1218444,101.089557475929,101.379721946461,100.190983631698,101.080197331718,1301736.35423554,0.0,1.0
2018-07-23,108.36,110.0,108.22,109.44,2038589,101.426522667515,102.961586318075,101.295480648565,102.437418242274,2177946.14495593,0.0,1.0
2018-07-24,108.16,108.46,107.25,108.0,2428091,101.2393197833,101.520124109622,100.387546660123,101.089557475929,2594074.34899934,0.0,1.0
2018-07-25,118.13,119.4,111.41,111.85,4995076,110.571383561402,111.760121876165,104.281366651789,104.693212997061,5336537.43739515,0.0,1.0
2018-07-26,124.3,124.51,118.82,119.39,3969983,116.346592539425,116.543155567851,111.217233511943,111.750761731955,4241369.48173006,0.0,1.0
2018-07-27,124.15,124.47,122.17,124.47,2260343,116.206190376264,116.505714991008,114.352881822539,116.505714991008,2414859.16147303,0.0,1.0
2018-07-30,124.05,126.41,123.29,124.4,1912785,116.112588934157,118.32158296789,115.401217974141,116.440193981533,2043542.23282846,0.0,1.0
2018-07-31,124.23,124.47,122.37,123.77,1650527,116.28107152995,116.505714991008,114.540084706753,115.850504896256,1763356.37874809,0.0,1.0
2018-08-01,124.58,127.25,124.2,124.68,2156147,116.608676577326,119.107835081592,116.252991097318,116.702278019433,2303540.36375566,0.0,1.0
2018-08-02,125.28,125.31,123.91,124.42,2112667,117.263886672077,117.291967104709,115.981546915207,116.458914269954,2257088.08799892,0.0,1.0
2018-08-03,130.16,130.29,125.7,125.79,2831874,121.831637046915,121.953318921655,117.657012728928,117.741254026825,3025459.79660489,0.0,1.0
2018-08-06,128.81,131.1,128.69,129.71,2199702,120.568017578466,122.711490602724,120.455695847937,121.410430557432,2350072.76648303,0.0,1.0
2018-08-07,129.44,129.63,127.86,128.0,1051137,121.157706663743,121.335549403746,119.678803878447,119.809845897397,1122992.31329637,0.0,1.0
2018-08-08,128.31,130.61,128.23,130.04,2009276,120.10001036793,122.252843536398,120.025129214244,121.719315316387,2146629.31976601,0.0,1.0
2018-08-09,128.2,128.6,127.15,128.5,1340515,119.997048781611,120.371454550041,119.014233639484,120.277853107933,1432152.07994628,0.0,1.0
2018-08-10,128.17,128.33,127.17,127.91,1292784,119.968968348979,120.118730656351,119.032953927906,119.7256045995,1381158.20749583,0.0,1.0
2018-08-13,128.65,130.04,128.16,128.23,980638,120.418255271095,121.719315316387,119.959608204769,120.025129214244,1047674.0292905,0.0,1.0
2018-08-14,130.01,130.31,128.95,129.21,1033172,121.691234883754,121.972039210076,120.699059597417,120.942423346896,1103799.23293828,0.0,1.0
2018-08-15,129.63,130.84,128.91,129.67,1724467,121.335549403746,122.468126853245,120.661619020574,121.372989980589,1842350.88816517,0.0,1.0
2018-08-16,129.02,130.57,128.89,130.45,1510948,120.764580606892,122.215402959555,120.642898732152,122.103081229027,1614235.81302012,0.0,1.0
2018-08-17,131.57,131.88,129.66,129.66,1608319,123.151417380629,123.441581851162,121.363629836379,121.363629836379,1718263.05641274,0.0,1.0
2018-08-20,131.46,132.4,131.06,131.59,1112713,123.048455794311,123.92830935012,122.674050025881,123.17013766905,1188777.62451988,0.0,1.0
2018-08-21,130.61,132.21,130.29,131.44,2208905,122.252843536398,123.750466610116,121.953318921655,123.029735505889,2359904.87995565,0.0,1.0
2018-08-22,131.11,131.48,130.29,130.5,973275,122.720850746935,123.067176082732,121.953318921655,122.14988195008,1039807.69749665,0.0,1.0
2018-08-23,131.08,131.38,130.25,131.13,1245318,122.692770314303,122.973574640625,121.915878344812,122.739571035357,1330447.4503415,0.0,1.0
2018-08-24,131.36,131.64,130.09,131.22,692431,122.954854352203,123.216938390104,121.76611603744,122.823812333253,739765.311741596,0.0,1.0
2018-08-27,131.26,131.87,130.72,131.45,876811,122.861252910096,123.432221706951,122.355805122716,123.0390956501,936749.456268507,0.0,1.0
2018-08-28,130.24,132.25,130.14,131.52,1392440,121.906518200601,123.787907186959,121.812916758494,123.104616659575,1487626.65259277,0.0,1.0
2018-08-29,132.13,132.57,130.45,130.98,1295971,123.67558545643,124.087431801702,122.103081229027,122.599168872196,1384563.06956659,0.0,1.0
2018-08-30,131.79,132.53,130.92,131.68,958175,123.357340553265,124.049991224859,122.543008006931,123.254378966947,1023675.46741553,0.0,1.0
2018-08-31,134.11,134.19,130.78,130.8,1545787,125.856499057531,125.931575635897,122.731436483065,122.750205627657,1647157.64479701,0.35,1.0
2018-09-04,134.03,138.18,133.89,138.07,3377780,125.781422479165,129.676019981878,125.650038467026,129.572789686625,3599290.29642665,0.0,1.0
2018-09-05,133.79,134.92,132.73,133.98,1835849,125.556192744069,126.616649413482,124.561428080725,125.734499617687,1956241.52295429,0.0,1.0
2018-09-06,132.3,134.37,131.55,134.02,1572165,124.157891472011,126.100497937219,123.454048549834,125.77203790687,1675265.47877055,0.0,1.0
2018-09-07,132.47,133.18,131.54,131.8,1403655,124.317429201037,124.983733834032,123.444663977538,123.688662857226,1495704.81826251,0.0,1.0
2018-09-10,131.5,132.95,130.97,132.89,1451033,123.407125688355,124.767888671231,122.909743356684,124.711581237457,1546189.80415979,0.0,1.0
2018-09-11,131.78,132.7,131.26,131.61,1707319,123.669893712635,124.533274363838,123.181895953259,123.510355983608,1819282.69739439,0.0,1.0
2018-09-12,131.5,132.28,130.18,131.83,2103204,123.407125688355,124.139122327419,122.168362145324,123.716816574113,2241129.30641004,0.0,1.0
2018-09-13,133.84,133.9,131.78,131.78,1547357,125.603115605547,125.659423039321,123.669893712635,123.669893712635,1648830.60329798,0.0,1.0
2018-09-14,133.63,134.73,133.56,134.09,990365,125.406039587338,126.438342539864,125.340347581268,125.83772991294,1055311.81261674,0.0,1.0
2018-09-17,132.7,134.2,132.35,134.03,866032,124.533274363838,125.940960208192,124.204814333489,125.781422479165,922825.220705601,0.0,1.0
2018-09-18,133.78,134.51,132.89,132.89,1927856,125.546808171773,126.231881949359,124.711581237457,124.711581237457,2054282.21900416,0.0,1.0
2018-09-19,131.92,133.72,131.62,133.72,2461228,123.801277724774,125.490500737999,123.519740555904,125.490500737999,2622632.04166452,0.0,1.0
2018-09-20,132.7,133.79,132.38,132.82,1304426,124.533274363838,125.556192744069,124.232968050376,124.645889231387,1389968.5131082,0.0,1.0
2018-09-21,133.37,133.79,132.85,132.93,3714744,125.16204070765,125.556192744069,124.674042948274,124.749119526639,3958351.94503759,0.0,1.0
2018-09-24,134.31,134.96,133.34,133.34,1090797,126.044190503445,126.654187702665,125.133886990763,125.133886990763,1162330.00890268,0.0,1.0
2018-09-25,134.52,135.35,133.39,134.81,1896245,126.241266521654,127.020186022197,125.180809852241,126.513419118229,2020598.21188697,0.0,1.0
2018-09-26,136.63,137.26,134.49,135.02,1965343,128.221411276046,128.812639330674,126.213112804767,126.710495136439,2094227.56634535,0.0,1.0
2018-09-27,138.33,138.96,136.57,136.68,2426968,129.816788566313,130.408016620942,128.165103842271,128.268334137524,2586125.31666893,0.0,1.0
2018-09-28,139.12,139.37,136.76,138.01,2013115,130.558169777673,130.792784085065,128.343410715889,129.516482252851,2145132.39023587,0.0,1.0
2018-10-01,140.3,140.54,139.16,139.95,1616166,131.665549308565,131.890779043661,130.595708066856,131.337089278215,1722152.00552275,0.0,1.0
2018-10-02,137.93,141.05,137.7,140.3,2151709,129.441405674486,132.369392230742,129.225560511685,131.665549308565,2292815.19946055,0.0,1.0
2018-10-03,138.65,139.06,137.9,138.64,1498842,130.117094879775,130.501862343899,129.413251957598,130.10771030748,1597134.05446083,0.0,1.0
2018-10-04,139.22,139.35,137.94,138.58,1389018,130.65201550063,130.774014940474,129.450790246781,130.051402873706,1480107.94337166,0.0,1.0
2018-10-05,138.97,140.9,138.28,139.23,1512941,130.417401193238,132.228623646306,129.769865704835,130.661400072926,1612157.64803095,0.0,1.0
2018-10-08,138.88,139.35,137.44,138.98,1215131,130.332940042576,130.774014940474,128.981561631997,130.426785765533,1294817.66639249,0.0,1.0
2018-10-09,139.58,141.11,138.6,139.16,1649848,130.989860103275,132.425699664516,130.070172018297,130.595708066856,1758042.8260511,0.0,1.0
2018-10-10,135.09,139.99,134.99,139.77,1642336,126.776187142509,131.374627567398,126.682341419552,131.168166976893,1750038.19913438,0.0,1.0
2018-10-11,132.43,137.67,132.24,136.41,1940567,124.279890911855,129.197406794798,124.101584038237,128.01495068554,2067826.78939,0.0,1.0
2018-10-12,133.86,135.71,132.73,133.99,1605785,125.621884750139,127.358030624842,124.561428080725,125.743884189983,1711090.23342179,0.0,1.0
2018-10-15,132.76,134.22,132.68,133.96,1422649,124.589581797613,125.959729352784,124.514505219247,125.715730473096,1515944.41938819,0.0,1.0
2018-10-16,135.5,135.74,132.34,133.95,1908835,127.160954606632,127.386184341729,124.195429761193,125.7063459008,2034013.84725458,0.0,1.0
2018-10-17,136.47,137.0,134.18,136.35,1551996,128.071258119314,128.568640450986,125.922191063601,127.958643251766,1653773.8227158,0.0,1.0
2018-10-18,136.37,137.88,135.34,137.18,2227176,127.977412396358,129.394482813007,127.010801449901,128.737562752309,2373231.22442381,0.0,1.0
2018-10-19,133.71,136.94,133.37,136.35,2247331,125.481116165703,128.512333017212,125.16204070765,127.958643251766,2394707.9623773,0.0,1.0
2018-10-22,132.36,134.98,131.57,134.03,2356193,124.214198905785,126.672956847256,123.472817694425,125.781422479165,2510708.98679262,0.0,1.0
2018-10-23,130.63,130.87,127.5,130.28,2294510,122.59066789863,122.815897633727,119.653296770078,122.262207868281,2444980.89812063,0.0,1.0
2018-10-24,126.5,131.76,126.22,130.28,2084127,118.714839540509,123.651124568043,118.45207151623,122.262207868281,2220801.26225532,0.0,1.0
2018-10-25,127.06,128.74,126.51,127.0,1595561,119.240375589068,120.816983734744,118.724224112805,119.184068155294,1700195.75717092,0.0,1.0
2018-10-26,127.86,128.66,124.32,125.13,2469577,119.991141372723,120.741907156379,116.669002780048,117.429153135999,2631528.55792219,0.0,1.0
2018-10-29,129.0,132.08,128.79,129.23,4097473,121.060982614432,123.951430881505,120.863906596223,121.276827777233,4366179.80116235,0.0,1.0
2018-10-30,135.21,136.07,121.17,128.0,4695800,126.888802010057,127.695875227487,113.712862506905,120.122525384863,5003744.28588015,0.0,1.0
2018-10-31,133.53,137.16,133.03,134.87,2536577,125.312193864381,128.718793607717,124.842965249596,126.569726552004,2702922.32834554,0.0,1.0
2018-11-01,135.69,136.7,133.65,135.13,2013273,127.33926148025,128.287103282115,125.424808731929,126.813725431692,2145300.75166464,0.0,1.0
2018-11-02,134.44,138.31,133.8,136.52,2084314,126.166189943289,129.798019421722,125.565577316365,128.118180980793,2221000.5254653,0.0,1.0
2018-11-05,135.36,136.94,134.55,135.05,2047014,127.029570594493,128.512333017212,126.269420238541,126.738648853326,2181254.44133409,0.0,1.0
2018-11-06,135.24,136.3,134.27,135.02,1534251,126.916955726944,127.911720390288,126.006652214262,126.710495136439,1634865.12934024,0.0,1.0
2018-11-07,141.65,141.89,136.08,136.6,2345159,132.932466568483,133.15769630358,127.705259799782,128.193257559158,2498951.39182469,0.0,1.0
2018-11-08,141.63,143.03,140.04,141.5,2216637,132.913697423892,134.227537545289,131.421550428877,132.791697984048,2362001.09089409,0.0,1.0
2018-11-09,143.95,144.18,141.64,141.9,1903545,135.090918196492,135.306763359293,132.923081996187,133.167080875875,2028376.93612712,0.0,1.0
2018-11-12,141.91,144.96,141.66,144.0,1426802,133.176465448171,136.038759998357,132.941851140779,135.137841057971,1520369.76757578,0.0,1.0
2018-11-13,141.54,143.38,140.54,142.12,1538381,132.82923627323,134.555997575638,131.890779043661,133.373541466381,1639265.96921858,0.0,1.0
2018-11-14,139.85,143.06,138.65,142.73,1984953,131.243243555258,134.255691262176,130.117094879775,133.946000376418,2115123.56392748,0.0,1.0
2018-11-15,137.74,139.6,135.97,139.11,2628262,129.263098800867,131.008629247866,127.60202950453,130.548785205377,2800619.90806592,0.0,1.0
2018-11-16,140.29,140.34,137.82,138.16,2388786,131.656164736269,131.703087597747,129.338175379233,129.657250837286,2545439.39215692,0.0,1.0
2018-11-19,135.16,141.47,134.57,140.22,2693704,126.841879148579,132.763544267161,126.288189383133,131.590472730199,2870353.50693225,0.0,1.0
2018-11-20,135.09,136.2,133.48,134.25,1653009,126.776187142509,127.817874667331,125.265271002902,125.987883069671,1761411.12020496,0.0,1.0
2018-11-21,134.81,136.46,134.55,136.11,1906079,126.513419118229,128.061873547019,126.269420238541,127.73341351667,2031077.11245925,0.0,1.0
2018-11-23,134.93,136.47,133.81,133.81,570004,126.626033985778,128.071258119314,125.57496188866,125.57496188866,607384.100244648,0.0,1.0
2018-11-26,135.51,137.32,134.99,135.74,2047389,127.170339178928,128.868946764448,126.682341419552,127.386184341729,2181654.03333273,0.0,1.0
2018-11-27,138.07,138.47,134.73,134.99,1961995,129.572789686625,129.948172578453,126.438342539864,126.682341419552,2090660.00898152,0.0,1.0
2018-11-28,144.38,144.42,138.99,139.02,2458462,135.494454805207,135.53199309439,130.436170337829,130.464324054716,2619684.65108256,0.0,1.0
2018-11-29,144.5,145.74,142.86,143.52,1819900,135.607069672755,136.770756637421,134.067999816262,134.687381587778,1939246.60885755,0.0,1.0
2018-11-30,143.99,144.96,142.82,144.23,2214311,135.456916516024,136.369432725626,134.35625263434,135.682693722524,2353801.11322911,0.35,1.0
2018-12-03,146.29,146.5,143.74,145.69,1385002,137.620614744977,137.818169800664,135.221731925921,137.056171728728,1472249.94566009,0.0,1.0
2018-12-04,142.13,147.42,141.58,146.1,3066903,133.707143165654,138.683649092245,133.189737067426,137.441874456498,3260101.98909082,0.0,1.0
2018-12-06,140.85,141.97,136.49,140.91,2122042,132.502998064324,133.556625027988,128.401378812919,132.559442365949,2255719.64458422,0.0,1.0
2018-12-07,135.86,141.11,135.52,140.29,1829794,127.808713645858,132.747590038032,127.488862603317,131.976184582492,1945061.53570114,0.0,1.0
2018-12-10,134.12,136.25,129.93,135.61,1987405,126.171828898737,128.175601606419,122.230135168602,127.573529055754,2112601.21159002,0.0,1.0
2018-12-11,133.89,136.39,132.9,135.42,1169119,125.955459075842,128.307304976877,125.024128099032,127.394788767276,1242767.43587387,0.0,1.0
2018-12-12,134.96,137.41,134.78,135.44,2356637,126.962049121485,129.2668581045,126.792716216611,127.413603534484,2505092.91336082,0.0,1.0
2018-12-13,136.32,137.62,134.44,135.48,2377109,128.241453291648,129.464413160187,126.47286517407,127.4512330689,2526854.54322674,0.0,1.0
2018-12-14,126.73,134.37,125.54,134.37,2450340,119.219772415277,126.407013488841,118.100293766384,126.407013488841,2604698.71657135,0.0,1.0
2018-12-17,123.12,124.61,119.31,120.0,3510452,115.823706934182,117.225407091199,112.239493781005,112.88860324969,3731592.27657604,0.0,1.0
2018-12-18,125.31,127.21,123.37,124.36,2391081,117.883923943489,119.671326828276,116.058891524286,116.990222501096,2541706.70679095,0.0,1.0
2018-12-19,122.25,125.8,120.53,125.39,2103192,115.005264560622,118.344885740092,113.38719458071,117.959183012322,2235682.19230928,0.0,1.0
2018-12-20,119.85,122.67,118.73,121.85,2185366,112.747492495628,115.400374671996,111.693865531965,114.628969216456,2323032.72829022,0.0,1.0
2018-12-21,120.08,123.5,118.97,119.85,3192814,112.963862318524,116.18118751114,111.919642738464,112.747492495628,3393944.72932368,0.0,1.0
2018-12-24,116.13,120.52,115.72,119.71,971075,109.247945794888,113.377787197106,108.862243067118,112.61578912517,1032247.69060396,0.0,1.0
2018-12-26,121.29,121.29,116.18,116.73,1275261,114.102155734625,114.102155734625,109.294982712909,109.812388811136,1355595.83159622,0.0,1.0
2018-12-27,122.38,122.38,117.04,119.53,1641616,115.127560547476,115.127560547476,110.104017702865,112.446456220296,1745029.29728241,0.0,1.0
2018-12-28,122.51,124.1,121.61,123.07,1117327,115.24985653433,116.745630527388,114.403192009957,115.776670016162,1187712.8083819,0.0,1.0
2018-12-31,124.45,124.86,123.1,123.48,1206438,117.074888953533,117.460591681303,115.804892166974,116.162372743931,1282437.33939898,0.0,1.0
2019-01-02,121.76,123.06,120.09,122.91,1501363,114.544302764019,115.767262632558,112.973269702128,115.626151878495,1595941.08540354,0.0,1.0
2019-01-03,119.44,122.57,119.12,120.82,1817286,112.361789767859,115.306300835955,112.060753492526,113.66000870523,1931765.59654703,0.0,1.0
2019-01-04,123.39,123.98,121.19,121.19,1487056,116.077706291494,116.632741924138,114.008081898583,114.008081898583,1580732.81857608,0.0,1.0
2019-01-07,124.44,125.52,123.49,123.62,2906471,117.065481569929,118.081478999176,116.171780127536,116.294076114389,3089563.60482701,0.0,1.0
2019-01-08,126.19,126.67,124.32,126.01,1066574,118.711773700654,119.163328113652,116.952592966679,118.542440795779,1133762.63250339,0.0,1.0
2019-01-09,128.3,128.9,126.84,127.1,1857099,120.696731641127,121.261174657376,119.323253634923,119.56784560863,1974086.60914238,0.0,1.0
2019-01-10,129.75,129.82,127.09,127.75,960185,122.060802263728,122.126653948957,119.558438225026,120.1793255429,1020671.67706157,0.0,1.0
2019-01-11,129.14,129.69,128.26,129.21,1466098,121.486951863875,122.004357962103,120.659102106711,121.552803549104,1558454.57322976,0.0,1.0
2019-01-14,129.26,130.47,127.95,128.33,992895,121.599840467125,122.738133883226,120.367473214982,120.72495379194,1055442.23748137,0.0,1.0
2019-01-15,131.49,132.63,129.26,129.62,2168783,123.697687010848,124.77012874172,121.599840467125,121.938506276874,2305405.08526235,0.0,1.0
2019-01-16,132.31,133.29,131.23,131.74,1318013,124.469092466388,125.391016059594,123.453095037141,123.932871600952,1401040.98595474,0.0,1.0
2019-01-17,134.06,134.94,131.75,131.81,961760,126.115384597112,126.943234354277,123.942278984556,123.998723286181,1022345.89389622,0.0,1.0
2019-01-18,134.54,136.09,133.74,135.11,2233577,126.566939010111,128.025083468753,125.81434832178,127.103159875547,2374280.77134736,0.0,1.0
2019-01-22,132.97,134.41,131.5,133.76,2039828,125.089979784261,126.444643023257,123.707094394452,125.833163088988,2168326.58881065,0.0,1.0
2019-01-23,133.79,135.32,132.47,133.11,1561505,125.861385239801,127.300714931234,124.619610604054,125.221683154719,1659871.71960615,0.0,1.0
2019-01-24,132.69,134.75,132.66,133.91,1187534,124.826573043345,126.764494065798,124.798350892533,125.97427384305,1262342.485404,0.0,1.0
2019-01-25,132.9,134.46,132.6,133.85,1909789,125.024128099032,126.491679941278,124.741906590908,125.917829541426,2030095.80597879,0.0,1.0
2019-01-28,131.73,132.21,130.08,132.11,1813105,123.923464217348,124.375018630346,122.371245922664,124.280944794305,1927321.21522281,0.0,1.0
2019-01-29,138.03,138.1,132.01,135.0,2669717,129.850115887956,129.915967573185,124.186870958264,126.999678655902,2837895.33024344,0.0,1.0
2019-01-30,139.06,139.47,136.9,138.23,2259040,130.819076399183,131.204779126953,128.787081540688,130.038263560039,2401347.80833816,0.0,1.0
2019-01-31,139.43,140.54,138.56,138.89,1880158,131.167149592536,132.211369172596,130.348707218976,130.659150877913,1998598.20659637,0.0,1.0
2019-02-01,139.71,140.97,138.39,139.07,1866655,131.430556333452,132.615886667574,130.188781697705,130.828483782787,1984244.58760069,0.0,1.0
2019-02-04,138.76,139.37,137.62,138.99,1334114,130.536854891059,131.110705290911,129.464413160187,130.753224713954,1418156.26548146,0.0,1.0
2019-02-05,139.72,140.47,139.01,139.07,1037254,131.439963717056,132.145517487367,130.772039481162,130.828483782787,1102595.62450864,0.0,1.0
2019-02-06,140.03,140.08,138.04,139.08,902633,131.731592608785,131.778629526805,129.859523271561,130.837891166391,959494.19943148,0.0,1.0
2019-02-07,140.62,140.96,138.97,139.54,1241323,132.286628241429,132.60647928397,130.734409946746,131.270630812182,1319519.91354281,0.0,1.0
2019-02-08,139.53,140.43,138.1,139.91,996883,131.261223428578,132.10788795295,129.915967573185,131.618704005535,1059681.46080617,0.0,1.0
2019-02-11,138.66,139.58,137.31,139.34,1015394,130.442781055017,131.308260346598,129.172784268458,131.082483140099,1079358.5578386,0.0,1.0
2019-02-12,140.22,140.53,138.45,139.14,1076394,131.910332897263,132.201961788992,130.24522599933,130.894335468016,1144201.24159304,0.0,1.0
2019-02-13,140.89,141.36,139.66,140.45,745692,132.540627598741,132.982774628135,131.383519415431,132.126702720158,792666.730069097,0.0,1.0
2019-02-14,142.22,142.76,139.58,140.25,1035981,133.791809618091,134.299808332715,131.308260346598,131.938555048076,1101242.43210832,0.0,1.0
2019-02-15,144.26,144.3,142.62,143.23,1176633,135.710915873336,135.748545407753,134.168104962257,134.74195536211,1250754.77891864,0.0,1.0
2019-02-19,143.59,145.23,143.01,143.81,1418847,135.080621171859,136.623432082938,134.534992922819,135.28758361115,1508227.00519564,0.0,1.0
2019-02-20,142.33,143.65,142.02,143.09,1640905,133.895290837737,135.137065473484,133.603661946009,134.610251991652,1744273.50796848,0.0,1.0
2019-02-21,142.01,142.8,141.16,142.32,1714570,133.594254562404,134.337437867132,132.794626956052,133.885883454133,1822579.02106309,0.0,1.0
2019-02-22,144.04,144.98,142.26,142.33,898092,135.503953434045,136.388247492834,133.829439152508,133.895290837737,954667.139973632,0.0,1.0
2019-02-25,143.26,145.55,143.08,144.04,1433171,134.770177512922,136.92446835827,134.600844608048,135.503953434045,1523453.34293497,0.0,1.0
2019-02-26,142.52,143.96,142.21,143.33,1332660,134.074031126216,135.428694365212,133.782402234487,134.836029198151,1416610.67101951,0.0,1.0
2019-02-27,138.81,143.17,138.16,141.66,1279301,130.583891809079,134.685511060485,129.97241187481,133.26499613626,1359890.33065144,0.0,1.0
2019-02-28,139.04,140.85,137.73,137.73,1718806,131.17655697614,132.884191959791,129.940644363664,129.940644363664,1821840.66840136,0.4,1.0
2019-03-01,138.47,140.55,138.26,139.36,1997092,130.638793473002,132.601158537087,130.440670077108,131.478459293692,2116808.6591151,0.0,1.0
2019-03-04,136.1,139.52,135.08,139.11,2334512,128.402829433636,131.629410452468,127.44051579644,131.242598108105,2474455.46645228,0.0,1.0
2019-03-05,135.39,136.54,134.78,136.38,2257048,127.732983666568,128.817945120269,127.157482373736,128.666993961493,2392347.84899165,0.0,1.0
2019-03-06,128.73,135.59,128.52,135.07,3543049,121.449641682527,127.921672615038,121.251518286634,127.431081349017,3755438.80946352,0.0,1.0
2019-03-07,126.89,129.6,126.37,128.96,3655642,119.713703356606,122.27043860837,119.223112090584,121.666633973267,3874781.25205291,0.0,1.0
2019-03-08,124.74,126.59,124.04,125.51,1700362,117.685297160556,119.430669933901,117.024885840912,118.411749612165,1802291.03377826,0.0,1.0
2019-03-11,125.89,126.13,124.05,124.71,3132982,118.770258614257,118.996685352421,117.034320288336,117.656993818286,3320790.14209249,0.0,1.0
2019-03-12,128.88,129.43,126.27,126.27,2695062,121.591158393879,122.110053002171,119.128767616349,119.128767616349,2856618.81298012,0.0,1.0
2019-03-13,130.82,131.45,128.36,129.01,1584794,123.421441194035,124.015811381715,121.100567127858,121.713806210384,1679795.25335522,0.0,1.0
2019-03-14,131.77,132.29,130.59,130.82,1756171,124.317713699266,124.808304965288,123.204448903295,123.421441194035,1861445.53164644,0.0,1.0
2019-03-15,132.35,133.48,132.3,132.72,2924360,124.864911649829,125.931004208682,124.817739412711,125.213986204498,3099662.19401502,0.0,1.0
2019-03-18,134.75,134.81,131.65,132.23,2385890,127.129179031465,127.185785716006,124.204500330185,124.751698280747,2528913.34585294,0.0,1.0
2019-03-19,136.62,137.31,134.56,135.13,1767427,128.893420699657,129.544397571877,126.949924530419,127.487688033558,1873376.27808525,0.0,1.0
2019-03-20,135.08,136.7,134.63,136.56,1759944,127.44051579644,128.968896279045,127.015965662383,128.836814015116,1865444.70598134,0.0,1.0
2019-03-21,136.91,137.06,134.0,134.3,770014,129.167019674938,129.30853638629,126.421595474704,126.704628897408,816172.866768211,0.0,1.0
2019-03-22,134.44,136.75,134.43,136.0,1560099,126.836711161337,129.016068516162,126.827276713914,128.308484959401,1653619.89947224,0.0,1.0
2019-03-25,132.66,133.78,131.57,133.75,1305537,125.157379519957,126.214037631387,124.129024750797,126.185734289117,1383798.05557037,0.0,1.0
2019-03-26,129.75,133.37,129.52,133.17,1717744,122.411955319722,125.827225287024,122.194963028982,125.638536338554,1820715.00629066,0.0,1.0
2019-03-27,128.68,130.4,127.76,129.26,1427573,121.402469445409,123.025194402249,120.534500282449,121.949667395972,1513149.56342469,0.0,1.0
2019-03-28,128.66,129.35,127.8,129.33,1031545,121.383600550562,122.034577422783,120.572238072143,122.015708527936,1093381.47079198,0.0,1.0
2019-03-29,130.38,130.77,128.41,129.37,1410583,123.006325507402,123.374268956918,121.147739364975,122.05344631763,1495141.08954448,0.0,1.0
2019-04-01,131.98,132.25,130.85,131.64,1405475,124.51583709516,124.770567175594,123.449744536306,124.195065882761,1489726.88798002,0.0,1.0
2019-04-02,130.65,131.95,129.67,131.83,958388,123.261055587836,124.487533752889,122.336479740334,124.374320383807,1015839.03855807,0.0,1.0
2019-04-03,131.21,132.15,130.92,131.49,994011,123.789384643551,124.676222701359,123.51578566827,124.053549171409,1053597.47675904,0.0,1.0
2019-04-04,132.35,132.58,131.03,131.51,1488749,124.864911649829,125.081903940569,123.619564589929,124.072418066256,1577992.7887393,0.0,1.0
2019-04-05,134.08,134.39,132.48,132.56,1592418,126.497071054092,126.78953892422,124.987559466334,125.063035045722,1687876.27777326,0.0,1.0
2019-04-08,131.84,133.7,131.72,133.47,992971,124.383754831231,126.138562051999,124.270541462149,125.921569761259,1052495.13344913,0.0,1.0
2019-04-09,132.28,132.81,130.89,131.27,1132016,124.798870517864,125.298896231309,123.487482326,123.845991328092,1199875.25414796,0.0,1.0
2019-04-10,133.93,134.7,132.29,132.88,1111424,126.355554342739,127.082006794348,124.808304965288,125.364937363273,1178048.85661169,0.0,1.0
2019-04-11,130.13,134.72,129.68,134.09,1020787,122.770464321815,127.100875689195,122.345914187758,126.506505501515,1081978.57720732,0.0,1.0
2019-04-12,127.87,132.29,127.52,130.63,2693216,120.638279204107,124.808304965288,120.308073544285,123.242186692989,2854662.15360502,0.0,1.0
2019-04-15,127.09,128.25,126.38,128.01,1651104,119.902392305075,120.9967882062,119.232546538008,120.770361468036,1750080.23881704,0.0,1.0
2019-04-16,114.38,128.17,113.61,128.17,5138454,107.911209629825,120.921312626812,107.184757178217,120.921312626812,5446481.14441633,0.0,1.0
2019-04-17,112.01,115.26,110.31,114.76,3956057,105.675245590459,108.741441003092,104.071389528467,108.269718631918,4193204.77652155,0.0,1.0
2019-04-18,115.24,115.7,111.78,111.85,3832198,108.722572108245,109.156556689725,105.458253299719,105.524294431684,4061920.98803841,0.0,1.0
2019-04-22,115.0,117.29,113.95,115.17,3140685,108.496145370082,110.65663383006,107.505528390616,108.656530976281,3328954.90220426,0.0,1.0
2019-04-23,120.18,121.5,116.23,116.36,3050276,113.383189135447,114.628536195347,109.65658240317,109.779230219676,3233126.2903717,0.0,1.0
2019-04-24,123.84,125.45,120.18,120.25,3483783,116.836196892443,118.355142927624,113.383189135447,113.449230267411,3692620.08003536,0.0,1.0
2019-04-25,124.56,125.05,122.61,123.25,1425467,117.515477106934,117.977765030684,115.675759859354,116.279564494457,1510917.31822211,0.0,1.0
2019-04-26,125.55,125.62,121.84,124.0,1887504,118.449487401859,118.515528533823,114.949307407745,116.987148051218,2000651.35272405,0.0,1.0
2019-04-29,125.42,126.06,123.55,125.78,2222974,118.326839585353,118.930644220456,116.562597917161,118.666479692599,2356231.26635516,0.0,1.0
2019-04-30,127.23,131.59,123.58,130.46,3623944,120.034474569004,124.147893645644,116.590901259432,123.08180108679,3841183.09990138,0.0,1.0
2019-05-01,124.09,127.57,123.01,126.8,2823524,117.07205807803,120.355245781403,116.053137756293,119.628793329794,2992781.53055508,0.0,1.0
2019-05-02,125.52,125.75,122.72,124.31,2810156,118.421184059588,118.638176350328,115.779538781012,117.279615921346,2978612.17924075,0.0,1.0
2019-05-03,125.61,126.44,124.35,126.29,1580679,118.506094086399,119.289153222549,117.31735371104,119.147636511196,1675433.57766263,0.0,1.0
2019-05-06,128.78,128.9,123.18,123.48,1824856,121.496813919644,121.610027288726,116.213523362493,116.496556785197,1934247.88764772,0.0,1.0
2019-05-07,126.51,128.74,125.05,127.15,1859907,119.355194354513,121.45907612995,117.977765030684,119.958998989616,1971400.03702824,0.0,1.0
2019-05-08,125.09,126.5,124.94,126.31,2049985,118.015502820378,119.34575990709,117.873986109026,119.166505406043,2172872.35593357,0.0,1.0
2019-05-09,124.6,125.14,122.53,123.7,1475524,117.553214896627,118.062675057496,115.600284279966,116.704114628514,1563975.00963009,0.0,1.0
2019-05-10,123.75,125.0,121.15,124.55,1152912,116.751286865631,117.930592793567,114.298330535525,117.50604265951,1222023.87511327,0.0,1.0
2019-05-13,122.17,122.46,119.62,121.56,1587954,115.260644172721,115.534243148002,112.854860079732,114.685142879888,1683144.68110455,0.0,1.0
2019-05-14,122.24,123.74,121.85,122.35,1409139,115.326685304685,116.741852418208,114.958741855169,115.430464226343,1493610.52825649,0.0,1.0
2019-05-15,123.18,124.14,120.61,121.71,1252320,116.213523362493,117.119230315147,113.788870374657,114.82665959124,1327390.93641305,0.0,1.0
2019-05-16,122.7,124.48,122.24,123.34,1430611,115.760669886165,117.440001527546,115.326685304685,116.364474521268,1516369.67782422,0.0,1.0
2019-05-17,123.51,124.91,121.14,121.14,1216087,116.524860127468,117.845682766755,114.288896088102,114.288896088102,1288985.931463,0.0,1.0
2019-05-20,125.69,126.06,122.79,122.79,1976922,118.581569665787,118.930644220456,115.845579912977,115.845579912977,2095429.55857575,0.0,1.0
2019-05-21,128.21,128.77,126.24,126.66,1683435,120.959050416506,121.487379472221,119.100464274079,119.496711065865,1784349.33646393,0.0,1.0
2019-05-22,128.21,128.47,127.05,127.41,1012869,120.959050416506,121.204346049516,119.864654515381,120.204294622627,1073585.92881512,0.0,1.0
2019-05-23,126.71,127.65,125.54,127.43,2531999,119.543883302983,120.43072136079,118.440052954435,120.223163517474,2683780.92149525,0.0,1.0
2019-05-24,123.84,127.53,122.75,126.13,2335050,116.836196892443,120.317507991709,115.807842123283,118.996685352421,2475025.71712606,0.0,1.0
2019-05-28,123.04,125.74,123.02,123.31,2719852,116.081441098564,118.628741902905,116.062572203717,116.336171178998,2882894.86168465,0.0,1.0
2019-05-29,121.86,123.04,120.88,122.91,1136019,114.968176302592,116.081441098564,114.043600455091,115.958793282058,1204118.21594563,0.0,1.0
2019-05-30,122.57,123.51,121.35,122.44,1044833,115.63802206966,116.524860127468,114.487019483995,115.515374253155,1107466.02646709,0.0,1.0
2019-05-31,120.96,122.35,119.94,121.47,1558264,114.496453931418,115.812178724446,113.530958040131,114.979201877062,1646231.01386967,0.4,1.0
2019-06-03,123.03,123.69,120.0,121.0,1588328,116.455842651971,117.080575287509,113.587751916089,114.53431651539,1677992.18476303,0.0,1.0
2019-06-04,125.53,126.23,123.9,124.04,2470421,118.822254150223,119.484849369733,117.279353853362,117.411872897264,2609881.03910178,0.0,1.0
2019-06-05,124.75,126.83,123.94,126.83,1981067,118.083933762768,120.052788129314,117.317216437334,120.052788129314,2092902.06021171,0.0,1.0
2019-06-06,126.01,126.82,124.47,125.12,987829,119.276605157887,120.043322483321,117.818895674964,118.434162664509,1043593.85585489,0.0,1.0
2019-06-07,128.41,129.1,126.65,126.71,1034991,121.548360196209,122.201489769726,119.882406501439,119.939200377397,1093418.24188711,0.0,1.0
2019-06-10,130.27,131.23,128.79,129.0,1180220,123.308970350908,124.217672366237,121.908054743943,122.106833309796,1246845.69956648,0.0,1.0
2019-06-11,128.04,130.36,126.89,130.34,2082794,121.198131294467,123.394161164845,120.109582005272,123.375229872859,2200371.74593116,0.0,1.0
2019-06-12,126.73,127.63,124.76,127.63,1172953,119.958131669383,120.810039808754,118.093399408761,120.810039808754,1239168.46337429,0.0,1.0
2019-06-13,127.38,127.67,125.94,126.84,1000964,120.573398658929,120.847902392726,119.210345635936,120.062253775307,1057470.35198595,0.0,1.0
2019-06-14,126.63,128.25,126.05,127.6,748765,119.863475209453,121.396909860321,119.314467741859,120.781642870775,791034.231105977,0.0,1.0
2019-06-17,128.17,128.28,125.86,126.49,911838,121.321184692377,121.4253067983,119.134620467992,119.730956165551,963313.017065711,0.0,1.0
2019-06-18,129.06,130.31,127.66,128.49,1125786,122.163627185754,123.34683293488,120.838436746733,121.624085364153,1189338.7950824,0.0,1.0
2019-06-19,130.1,130.98,127.5,129.61,1073754,123.148054369027,123.981031216412,120.686986410845,122.68423771537,1134369.48813976,0.0,1.0
2019-06-20,128.08,132.3061,126.21,131.23,2082928,121.23599387844,125.236270531544,119.465918077747,124.217672366237,2200513.31049007,0.0,1.0
2019-06-21,128.23,128.94,125.77,127.71,1819370,121.377978568335,122.050039433838,119.049429654055,120.885764976698,1922076.95211084,0.0,1.0
2019-06-24,131.09,131.56,129.27,130.0,1551540,124.085153322335,124.530038684006,122.362405751607,123.053397909097,1639127.43107672,0.0,1.0
2019-06-25,135.18,136.34,130.64,131.53,3246261,127.956602533475,129.054617468664,123.659199252649,124.501641746027,3429518.70627541,0.0,1.0
2019-06-26,133.66,135.07,132.22,135.0,2027060,126.517824342538,127.852480427552,125.154771319545,127.786220905601,2141491.45393504,0.0,1.0
2019-06-27,134.1,135.86,133.75,134.08,1330284,126.93431276623,128.600266460999,126.603015156475,126.915381474244,1405381.10233862,0.0,1.0
2019-06-28,135.17,135.61,132.33,134.1,1885782,127.947136887482,128.363625311174,125.258893425468,126.93431276623,1992238.03784029,0.0,1.0
2019-07-01,134.54,136.4,133.79,136.36,1290717,127.350801189922,129.111411344622,126.640877740447,129.07354876065,1363580.4687324,0.0,1.0
2019-07-02,135.34,135.85,132.37,134.78,957789,128.108052869363,128.590800815006,125.29675600944,127.577976693754,1011858.0398079,0.0,1.0
2019-07-03,138.18,138.28,136.07,136.12,805707,130.796296331377,130.890952791307,128.799045026852,128.846373256817,851190.717036322,0.0,1.0
2019-07-05,138.53,138.56,135.76,137.22,1139480,131.127593941132,131.155990879111,128.505610001069,129.887594316048,1203805.84784363,0.0,1.0
2019-07-08,137.36,138.6,136.86,137.65,1289212,130.02011335995,131.193853463083,129.5468310603,130.294617093748,1361990.50857425,0.0,1.0
2019-07-09,134.99,137.38,132.33,135.85,1355386,127.776755259608,130.039044651936,125.258893425468,128.590800815006,1431900.1587438,0.0,1.0
2019-07-10,136.68,138.39,135.84,138.39,1220374,129.376449432426,130.99507489723,128.581335169013,130.99507489723,1289266.47045698,0.0,1.0
2019-07-11,138.65,139.47,136.2,139.23,1412818,131.241181693048,132.017364664475,128.922098424762,131.790189160643,1492574.30612099,0.0,1.0
2019-07-12,141.51,141.78,138.21,138.61,1201325,133.948356447048,134.20392888886,130.824693269356,131.203319109076,1269142.11759816,0.0,1.0
2019-07-15,140.92,142.02,138.39,141.16,1104250,133.389883333461,134.431104392692,130.99507489723,133.617058837293,1166587.04626788,0.0,1.0
2019-07-16,139.7,141.86,139.66,140.93,1124755,132.235074522314,134.279654056804,132.197211938342,133.399348979454,1188249.59314017,0.0,1.0
2019-07-17,139.97,142.0,138.78,139.69,1294988,132.490646964125,134.412173100706,131.364235090957,132.225608876321,1368092.57493535,0.0,1.0
2019-07-18,141.23,141.76,138.92,140.01,1059296,133.683318359244,134.184997596874,131.49675413486,132.528509548097,1119095.30610223,0.0,1.0
2019-07-19,139.48,141.97,139.41,141.45,1092731,132.026830310468,134.383776162727,131.960570788517,133.89156257109,1154417.77645945,0.0,1.0
2019-07-22,140.57,141.4,139.7,140.17,1234100,133.058585723706,133.844234341125,132.235074522314,132.679959883986,1303767.32968005,0.0,1.0
2019-07-23,140.67,141.0,138.68,140.76,1166554,133.153242183636,133.465608501405,131.269578631027,133.238432997573,1232408.22745935,0.0,1.0
2019-07-24,143.29,143.54,138.85,140.23,1278477,135.633241433804,135.869882583629,131.430494612909,132.736753759944,1350649.49708075,0.0,1.0
2019-07-25,141.87,143.48,141.37,143.45,1042580,134.289119702797,135.813088707671,133.815837403146,135.784691769692,1101435.65560151,0.0,1.0
2019-07-26,145.06,146.04,143.74,144.51,2639535,137.308660774566,138.236294081881,136.059195503489,136.788050244951,2788541.8511847,0.0,1.0
2019-07-29,146.16,146.96,144.06,145.0,2752746,138.349881833797,139.107133513238,136.362096175265,137.251866898608,2908143.83089493,0.0,1.0
2019-07-30,132.8,136.95,128.32,131.29,6907333,125.703778787139,129.632021874237,121.463169382272,124.274466242195,7297265.29504975,0.0,1.0
2019-07-31,133.51,136.22,132.2,132.45,3187400,126.375839652643,128.941029716748,125.135840027559,125.372481177384,3367334.88908693,0.0,1.0
2019-08-01,129.54,133.19,128.53,133.19,1631795,122.617978193419,126.072938980866,121.661947948125,126.072938980866,1723912.98090532,0.0,1.0
2019-08-02,127.14,130.0,126.37,129.17,1608162,120.346223155097,123.053397909097,119.617368413635,122.267749291677,1698945.85238873,0.0,1.0
2019-08-05,123.54,126.16,122.25,125.8,1867632,116.938590597614,119.418589847782,115.717522264516,119.077826592034,1973063.43526863,0.0,1.0
2019-08-06,124.33,125.37,121.84,124.37,1578376,117.686376631062,118.670803814334,115.329430778803,117.724239215034,1667478.37513255,0.0,1.0
2019-08-07,126.1,126.37,122.01,123.26,1588594,119.361795971824,119.617368413635,115.490346760684,116.67355250981,1678273.20097703,0.0,1.0
2019-08-08,126.62,127.1,125.05,126.17,1722332,119.85400956346,120.308360571125,118.367903142558,119.428055493775,1819560.96950207,0.0,1.0
2019-08-09,127.5,128.47,126.41,127.73,1358334,120.686986410845,121.605154072167,119.655230997607,120.904696268684,1435014.57904029,0.0,1.0
2019-08-12,125.8,127.01,124.54,126.56,1906350,119.077826592034,120.223169757188,117.885155196915,119.797215687502,2013967.14118431,0.0,1.0
2019-08-13,127.9,129.25,125.15,125.15,1207520,121.065612250565,122.343474459621,118.462559602488,118.462559602488,1275686.8373189,0.0,1.0
2019-08-14,123.27,126.49,122.54,125.85,2222620,116.683018155803,119.730956165551,115.992025998313,119.125154821999,2348091.19382017,0.0,1.0
2019-08-15,123.27,124.31,122.43,123.29,1643064,116.683018155803,117.667445339076,115.88790389239,116.701949447789,1735818.13773067,0.0,1.0
2019-08-16,123.93,125.69,123.09,124.01,1447775,117.307750791341,118.973704486111,116.512636527929,117.383475959285,1529504.69631921,0.0,1.0
2019-08-19,124.61,125.93,122.43,125.85,1089722,117.951414718866,119.200879989943,115.88790389239,119.125154821999,1151238.91259509,0.0,1.0
2019-08-20,123.19,124.59,122.44,124.35,1823706,116.607292987859,117.93248342688,115.897369538383,117.705307923048,1926657.7276894,0.0,1.0
2019-08-21,123.58,124.19,122.83,123.57,1336462,116.976453181586,117.55385758716,116.266529732111,116.966987535593,1411907.86237652,0.0,1.0
2019-08-22,122.24,124.17,122.19,124.01,1276331,115.708056618523,117.534926295174,115.660728388558,117.383475959285,1348382.35123399,0.0,1.0
2019-08-23,119.78,123.31,119.09,122.29,1395991,113.379507704243,116.720880739775,112.726378130726,115.755384848488,1474797.38945579,0.0,1.0
2019-08-26,120.41,120.84,119.47,120.71,999075,113.975843401803,114.382866179502,113.08607267846,114.259812781593,1055474.71428579,0.0,1.0
2019-08-27,117.4,121.62,117.4,120.87,1194821,111.126683957908,115.121186566957,111.126683957908,114.411263117481,1262270.95423032,0.0,1.0
2019-08-28,119.05,119.57,116.63,117.0,972963,112.688515546754,113.18072913839,110.397829216446,110.748058118187,1027888.64142897,0.0,1.0
2019-08-29,120.75,121.22,119.55,120.19,1090655,114.297675365565,114.742560727236,113.161797846404,113.767599189957,1152224.58224795,0.0,1.0
2019-08-30,120.2,121.56,119.96,121.3,830349,114.15569067567,115.447302483648,113.927759180144,115.200376696828,874314.273859254,0.4,1.0
2019-09-03,119.96,120.6,118.36,119.0,1947787,113.927759180144,114.535576501546,112.408215876641,113.016033198043,2050918.3205345,0.0,1.0
2019-09-04,121.31,122.55,120.46,121.36,1305231,115.209873842475,116.38751990269,114.402616462489,115.25735957071,1374340.30026361,0.0,1.0
2019-09-05,124.25,124.35,121.6,122.08,2450947,118.002034662662,118.097006119131,115.485291066235,115.941154057286,2580719.6089506,0.0,1.0
2019-09-06,126.1,126.76,124.27,126.12,1495299,119.759006607338,120.385818220033,118.021028953956,119.778000898631,1574472.0104287,0.0,1.0
2019-09-09,127.51,128.35,125.3,126.26,1342570,121.09810414355,121.895864377889,118.999234955586,119.910960937688,1413656.32361238,0.0,1.0
2019-09-10,130.1,130.28,127.05,127.34,2101429,123.557864866095,123.728813487739,120.661235443793,120.936652667552,2212695.34882535,0.0,1.0
2019-09-11,131.27,131.31,129.0,129.61,1793649,124.669030906782,124.70701948937,122.513178844937,123.092504729398,1888619.03006251,0.0,1.0
2019-09-12,128.69,132.49,128.62,131.95,1135047,122.218767329883,125.827682675703,122.152287310355,125.314836810771,1195145.40705309,0.0,1.0
2019-09-13,129.07,131.25,128.78,129.5,1005024,122.579658864465,124.650036615488,122.304241640705,122.988036127282,1058237.95629443,0.0,1.0
2019-09-16,128.95,129.56,128.12,128.65,992149,122.465693116702,123.045019001163,121.67743002801,122.180778747296,1044681.25149207,0.0,1.0
2019-09-17,124.99,128.43,124.88,128.43,1590084,118.704823440532,121.971841543064,118.600354838416,121.971841543064,1674275.68147276,0.0,1.0
2019-09-18,125.53,125.87,123.38,124.33,1799617,119.217669305465,119.540572257459,117.175782991382,118.078011827837,1894903.02340313,0.0,1.0
2019-09-19,126.82,128.13,125.6,126.04,1317364,120.442801093914,121.686927173657,119.284149324993,119.702023733456,1387115.71769018,0.0,1.0
2019-09-20,124.28,127.59,124.09,127.39,2278061,118.030526099603,121.174081308725,117.850080332312,120.984138395787,2398679.65039048,0.0,1.0
2019-09-23,123.44,124.9,122.17,123.9,1953848,117.232765865264,118.61934912971,116.026628368108,117.669634565021,2057300.23803407,0.0,1.0
2019-09-24,121.29,124.19,120.87,124.0,1846742,115.190879551181,117.945051788781,114.791999434012,117.76460602149,1944523.19534966,0.0,1.0
2019-09-25,119.1,121.25,118.11,120.75,1440118,113.111004654512,115.152890968594,112.170787235469,114.678033686249,1516369.28983071,0.0,1.0
2019-09-26,118.13,119.99,116.53,119.6,1956782,112.189781526763,113.956250617085,110.67023822326,113.585861936856,2060389.58730709,0.0,1.0
2019-09-27,118.96,120.84,118.56,118.91,1403527,112.978044615455,114.763507997071,112.598158789579,112.930558887221,1477840.87154541,0.0,1.0
2019-09-30,120.42,121.66,118.43,118.9,2496042,114.364627879902,115.542273940116,112.47469589617,112.921061741574,2628202.2965671,0.0,1.0
2019-10-01,117.04,121.43,115.75,120.73,1652100,111.154592651251,115.323839590238,109.929460862802,114.659039394955,1739575.3012804,0.0,1.0
2019-10-02,115.09,116.37,114.13,116.06,1570912,109.302649250107,110.518283892909,108.390923268005,110.223872377856,1654088.56345559,0.0,1.0
2019-10-03,115.95,116.29,114.23,114.82,1194891,110.11940377574,110.442306727734,108.485894724474,109.046226317641,1258158.02392242,0.0,1.0
2019-10-04,117.62,117.94,116.11,116.45,1190874,111.705427098771,112.009335759472,110.27135810609,110.594261058085,1253928.33202409,0.0,1.0
2019-10-07,118.18,119.07,117.18,117.21,1741546,112.237267254997,113.082513217571,111.287552690308,111.316044127249,1833757.28324174,0.0,1.0
2019-10-08,116.64,117.69,116.19,117.4,1268286,110.774706825376,111.771907118299,110.347335271265,111.49648989454,1335439.13840548,0.0,1.0
2019-10-09,117.55,118.29,117.45,117.7,1196257,111.638947079243,112.341735857113,111.543975622774,111.781404263946,1259596.3508164,0.0,1.0
2019-10-10,118.56,119.66,117.64,118.15,930849,112.598158789579,113.642844810738,111.724421390065,112.208775818057,980135.54241363,0.0,1.0
2019-10-11,120.43,122.31,119.47,119.53,1158894,114.374125025548,116.159588407165,113.462399043447,113.519381917328,1220255.05671694,0.0,1.0
2019-10-14,119.43,120.37,119.04,120.01,591572,113.424410460859,114.317142151667,113.05402178063,113.975244908379,622894.522201468,0.0,1.0
2019-10-15,121.51,122.63,120.12,120.63,1045999,115.399816755413,116.463497067865,114.079713510495,114.564067938486,1101382.49837419,0.0,1.0
2019-10-16,121.43,121.95,120.93,121.69,1078970,115.323839590238,115.817691163876,114.848982307893,115.570765377057,1136099.24509564,0.0,1.0
2019-10-17,122.8,123.03,121.64,122.22,806902,116.624948543862,116.843382893741,115.523279648823,116.074114096343,849625.803373741,0.0,1.0
2019-10-18,123.64,124.02,122.18,122.74,1206900,117.422708778202,117.783600312784,116.036125513755,116.567965669981,1270802.8758037,0.0,1.0
2019-10-21,123.61,125.06,123.21,123.65,852244,117.394217341261,118.771303460061,117.014331515385,117.432205923848,897368.569132866,0.0,1.0
2019-10-22,125.23,126.07,123.24,124.14,1015164,118.932754936058,119.730515170397,117.042822952326,117.897566060546,1068914.84846499,0.0,1.0
2019-10-23,125.25,126.71,124.94,125.16,923479,118.951749227352,120.338332491798,118.657337712298,118.86627491653,972375.31605297,0.0,1.0
2019-10-24,125.0,125.92,124.21,125.87,879329,118.714320586179,119.588057985693,117.964046080075,119.540572257459,925887.664245258,0.0,1.0
2019-10-25,126.27,127.03,122.78,123.75,1230122,119.920458083335,120.642241152499,116.605954252569,117.527177380317,1295254.43300141,0.0,1.0
2019-10-28,126.87,127.78,126.27,126.3,1515223,120.490286822148,121.354527076016,119.920458083335,119.948949520275,1595450.94530113,0.0,1.0
2019-10-29,134.99,136.06,130.0,133.89,3163985,128.201969087427,129.218163671644,123.462893409626,127.157283066268,3331511.50633838,0.0,1.0
2019-10-30,134.77,135.13,132.75,134.42,1505050,127.993031883195,128.334929126483,126.074608462522,127.660631785554,1584739.30584835,0.0,1.0
2019-10-31,133.54,134.88,131.99,134.58,2408116,126.824882968627,128.097500485311,125.352825393358,127.812586115904,2535620.79548341,0.0,1.0
2019-11-01,133.65,136.34,133.61,134.61,1489007,126.929351570743,129.484083749757,126.891362988155,127.841077552845,1567846.86195364,0.0,1.0
2019-11-04,136.22,136.34,133.23,133.85,2348788,129.370118001995,129.484083749757,126.530471453573,127.119294483681,2473151.49975411,0.0,1.0
2019-11-05,134.34,137.94,134.31,136.67,1200830,127.584654620379,131.00362705326,127.556163183438,129.797489556105,1264411.48177261,0.0,1.0
2019-11-06,134.87,135.23,133.41,134.82,1017502,128.088003339664,128.429900582952,126.701420075217,128.040517611429,1071376.6407623,0.0,1.0
2019-11-07,136.21,137.0,135.58,135.85,1840653,129.360620856348,130.110895362452,128.762300680593,129.01872361306,1938111.79530758,0.0,1.0
2019-11-08,136.84,137.73,135.75,136.0,881907,129.958941032102,130.804186994676,128.923752156591,129.161180797763,928602.164049567,0.0,1.0
2019-11-11,135.33,136.24,134.54,135.76,887280,128.524872039421,129.389112293288,127.774597533316,128.933249302237,934259.653362429,0.0,1.0
2019-11-12,135.14,136.21,134.63,135.54,962701,128.34442627213,129.360620856348,127.860071844138,128.724312098006,1013674.04038372,0.0,1.0
2019-11-13,134.39,135.26,133.87,134.23,1033616,127.632140348613,128.458392019893,127.138288774974,127.480186018263,1088343.84396116,0.0,1.0
2019-11-14,134.49,135.86,134.18,134.58,1038161,127.727111805082,129.028220758706,127.432700290028,127.812586115904,1093129.49237489,0.0,1.0
2019-11-15,138.05,140.04,133.1,133.47,3048209,131.108095655376,132.998027639108,126.407008560164,126.758402949099,3209605.40496376,0.0,1.0
2019-11-18,136.78,138.67,136.23,137.88,1456922,129.901958158221,131.696918685484,129.379615147642,130.946644179379,1534063.02711218,0.0,1.0
2019-11-19,138.81,138.84,136.24,137.12,2354585,131.82987872454,131.858370161481,129.389112293288,130.224861110215,2479255.43899601,0.0,1.0
2019-11-20,139.76,140.28,137.74,138.69,2356328,132.732107560995,133.225959134634,130.813684140323,131.715912976778,2481090.72726556,0.0,1.0
2019-11-21,139.29,140.16,138.28,139.57,1367989,132.285741715591,133.111993386871,131.326530005255,132.551661793704,1440421.20744705,0.0,1.0
2019-11-22,139.2,140.36,138.64,140.23,1219328,132.200267404769,133.301936299809,131.668427248543,133.178473406399,1283888.9128743,0.0,1.0
2019-11-25,141.54,141.89,138.9,139.92,1516138,134.422599486142,134.754999583784,131.915353035362,132.884061891346,1596414.39267155,0.0,1.0
2019-11-26,138.9,141.39,138.87,141.39,1380694,131.915353035362,134.280142301439,131.886861598422,134.280142301439,1453798.91109863,0.0,1.0
2019-11-27,139.93,141.28,139.18,139.69,1033183,132.893559036992,134.175673699323,132.181273113475,132.665627541467,1087887.91750063,0.0,1.0
2019-11-29,138.66,139.82,138.08,138.86,619358,132.067307365713,133.172154304586,131.514883896276,132.257798217243,650275.847921891,0.4,1.0
2019-12-02,138.49,140.16,138.39,139.02,952802,131.905390141912,133.495988752187,131.810144716147,132.410190898467,1000365.10136573,0.0,1.0
2019-12-03,138.17,138.77,136.4,137.01,1409709,131.600604779464,132.172077334054,129.914760743424,130.495757840591,1480080.52741407,0.0,1.0
2019-12-04,140.61,141.38,138.63,138.92,1395357,133.92459316813,134.65798294652,132.038733737983,132.314945472702,1465012.08723993,0.0,1.0
2019-12-05,140.68,141.37,139.29,141.31,954942,133.991264966165,134.648458403943,132.667353548032,134.591311148484,1002611.92842626,0.0,1.0
2019-12-06,144.61,144.79,143.21,144.0,1753784,137.734410198729,137.905851965106,136.400974238019,137.153413101562,1841331.47173661,0.0,1.0
2019-12-09,142.84,144.18,142.44,144.0,2669938,136.048566162689,137.324854867939,135.667584459629,137.153413101562,2803219.13473125,0.0,1.0
2019-12-10,142.44,143.38,141.97,143.05,1156566,135.667584459629,136.562891461819,135.219930958533,136.248581556795,1214300.83461848,0.0,1.0
2019-12-11,142.53,143.72,142.12,142.16,1417446,135.753305342817,136.88672590942,135.362799097181,135.400897267487,1488203.75216514,0.0,1.0
2019-12-12,143.58,144.43,142.38,142.92,1117888,136.753382313349,137.562968432352,135.61043720417,136.124762503301,1173692.06029745,0.0,1.0
2019-12-13,142.86,144.01,141.69,143.18,822382,136.067615247842,137.162937644139,134.953243766391,136.372400610289,863434.64097614,0.0,1.0
2019-12-16,143.67,144.54,142.82,143.91,2277755,136.839103196538,137.667738400693,136.029517077536,137.067692218374,2391458.67815275,0.0,1.0
2019-12-17,143.43,143.96,143.14,143.95,1720234,136.610514174702,137.115314931256,136.334302439983,137.10579038868,1806106.68300735,0.0,1.0
2019-12-18,144.08,144.26,143.34,143.62,1317749,137.229609442174,137.401051208551,136.524793291513,136.791480483655,1383529.95896271,0.0,1.0
2019-12-19,145.39,146.5,144.35,144.48,1882346,138.477324519695,139.534548745687,137.48677209174,137.610591145234,1976311.18227646,0.0,1.0
2019-12-20,147.53,150.17,147.08,148.25,2864716,140.515576631066,143.030055871261,140.086972215123,141.201343696574,3007720.29416817,0.0,1.0
2019-12-23,148.76,149.14,146.98,147.04,1309120,141.687095367975,142.049027985882,139.991726789358,140.048874044817,1374470.20629669,0.0,1.0
2019-12-24,147.98,148.7,147.0,148.56,454954,140.944181047008,141.629948112516,140.010775874511,141.496604516445,477664.933875815,0.0,1.0
2019-12-26,148.27,149.04,147.21,147.91,679889,141.220392781727,141.953782560117,140.210791268618,140.877509248973,713828.506239956,0.0,1.0
2019-12-27,149.26,149.36,147.97,148.31,678014,142.1633224968,142.258567922565,140.934656504432,141.258490952033,711859.907764029,0.0,1.0
2019-12-30,147.55,149.54,147.31,149.35,754829,140.534625716219,142.430009688942,140.306036694383,142.249043379988,792509.45012583,0.0,1.0
2019-12-31,147.81,148.1,147.31,147.4,811585,140.782263823208,141.058475557926,140.306036694383,140.391757577571,852098.66351236,0.0,1.0
2020-01-02,147.49,148.65,146.07,148.16,780067,140.47747846076,141.582325399634,139.124993414897,141.115622813385,819007.310571408,0.0,1.0
2020-01-03,147.94,148.36,144.8,145.28,1191737,140.906082876702,141.306113664915,137.915376507682,138.372554551354,1251227.54235013,0.0,1.0
2020-01-06,148.5,148.77,146.2,146.77,1059577,141.439457260986,141.696619910552,139.248812468392,139.791711395252,1112470.22257488,0.0,1.0
2020-01-07,148.3,148.79,146.52,146.52,817579,141.248966409456,141.715668995705,139.55359783084,139.55359783084,858391.879120208,0.0,1.0
2020-01-08,149.28,149.75,147.71,148.86,883157,142.182371581953,142.630025083048,140.687018397443,141.78234079374,927243.479575874,0.0,1.0
2020-01-09,147.42,149.74,147.37,149.41,953045,140.410806662724,142.620500540472,140.363183949842,142.306190635447,1000620.23172821,0.0,1.0
2020-01-10,148.14,148.57,147.49,148.06,940486,141.096573728232,141.506129059022,140.47747846076,141.02037738762,987434.29665665,0.0,1.0
2020-01-13,147.16,148.54,146.74,148.45,1869420,140.163168555735,141.477555431292,139.763137767523,141.391834548104,1962739.92686322,0.0,1.0
2020-01-14,147.91,148.38,146.45,146.56,1182084,140.877509248973,141.325162750068,139.486926032804,139.591696001146,1241092.67243646,0.0,1.0
2020-01-15,147.25,148.73,146.96,148.13,1168278,140.248889438924,141.658521740246,139.972677704205,141.087049185656,1226597.48813851,0.0,1.0
2020-01-16,147.77,148.59,146.87,147.9,1007503,140.744165652902,141.525178144175,139.886956821017,140.867984706396,1057796.73082264,0.0,1.0
2020-01-17,148.4,148.86,147.57,148.28,1685432,141.344211835221,141.78234079374,140.553674801372,141.229917324303,1769567.39545577,0.0,1.0
2020-01-21,147.24,148.29,146.89,147.74,1501121,140.239364896347,141.23944186688,139.90600590617,140.715592025172,1576055.74015087,0.0,1.0
2020-01-22,147.14,148.38,146.59,148.03,1443896,140.144119470582,141.325162750068,139.620269628875,140.991803759891,1515974.11466556,0.0,1.0
2020-01-23,146.69,147.3,145.55,147.14,1083953,139.71551505464,140.296512151806,138.629717200919,140.144119470582,1138063.05268113,0.0,1.0
2020-01-24,143.45,147.34,142.43,147.05,1161195,136.629563259855,140.334610322112,135.658059917052,140.058398587394,1219160.91053585,0.0,1.0
2020-01-27,141.6,142.68,140.79,141.5,1696280,134.867522883203,135.896173481465,134.096034934507,134.772277457438,1780956.91879809,0.0,1.0
2020-01-28,145.5,148.0,144.17,147.5,2380002,138.582094488037,140.963230132161,137.315330325363,140.487003003336,2498809.76528244,0.0,1.0
2020-01-29,145.24,147.22,144.66,145.84,2031319,138.334456381048,140.220315811194,137.782032911611,138.905928935638,2132720.79334545,0.0,1.0
2020-01-30,143.45,145.25,140.81,144.84,2193844,136.629563259855,138.343980923624,134.11508401966,137.953474677988,2303358.90923885,0.0,1.0
2020-01-31,138.8,143.2,137.99,142.17,3039685,132.200650961784,136.391449695442,131.429163013087,135.410421810063,3191423.6044266,0.0,1.0
2020-02-03,141.8,142.26,139.1,139.73,2073595,135.058013734733,135.496142693252,132.486387239079,133.086433421398,2177107.17690188,0.0,1.0
2020-02-04,144.37,145.16,142.91,143.18,1504138,137.505821176893,138.258260040436,136.115237960724,136.372400610289,1579223.34633853,0.0,1.0
2020-02-05,151.04,151.25,144.86,144.92,2331821,143.858691075416,144.058706469523,137.972523763141,138.0296710186,2448223.60892582,0.0,1.0
2020-02-06,149.26,151.93,148.71,151.64,1269853,142.1633224968,144.706375364725,141.639472655093,144.430163630006,1333243.02957443,0.0,1.0
2020-02-07,145.93,149.07,144.28,148.5,2395813,138.991649818826,141.982356187846,137.420100293704,141.439457260986,2515410.03755065,0.0,1.0
2020-02-10,146.68,146.75,145.26,145.73,1260367,139.705990512064,139.772662310099,138.353505466201,138.801158967296,1323283.49616501,0.0,1.0
2020-02-11,149.56,149.64,146.76,147.0,1232361,142.449058774095,142.525255114707,139.782186852676,140.010775874511,1293879.45940937,0.0,1.0
2020-02-12,150.56,151.91,149.5,150.12,1776944,143.401513031745,144.687326279572,142.391911518636,142.982433158379,1865647.60011127,0.0,1.0
2020-02-13,150.88,151.97,149.33,149.96,1544773,143.706298394192,144.744473535031,142.229994294835,142.830040477155,1621886.81250884,0.0,1.0
2020-02-14,149.57,150.99,147.91,150.84,1822100,142.458583316671,143.811068362534,140.877509248973,143.668200223886,1913057.75092674,0.0,1.0
2020-02-18,148.23,149.54,146.81,149.01,1401708,141.182294611421,142.430009688942,139.829809565558,141.925208932387,1471680.12399759,0.0,1.0
2020-02-19,150.08,150.22,148.05,148.23,1131943,142.944334988073,143.077678584144,141.010852845044,141.182294611421,1188448.674473,0.0,1.0
2020-02-20,148.11,149.69,147.0,149.69,801225,141.068000100503,142.572877827589,140.010775874511,142.572877827589,841221.500733368,0.0,1.0
2020-02-21,148.0,149.15,146.8,147.21,800586,140.963230132161,142.058552528458,139.820285022982,140.210791268618,840550.602372775,0.0,1.0
2020-02-24,140.02,143.25,139.47,141.77,1515936,133.362645156116,136.439072408325,132.838795314409,135.029440107003,1591610.29290866,0.0,1.0
2020-02-25,133.0,140.93,132.14,140.77,2268406,126.676416267415,134.229378530578,125.857305605836,134.076985849354,2381642.98367198,0.0,1.0
2020-02-26,128.37,136.27,128.2,134.49,2715295,122.266553054497,129.79094168993,122.104635830696,128.095573111313,2850840.31930333,0.0,1.0
2020-02-27,127.36,133.88,125.16,126.75,3291036,121.304574254271,127.514576014147,119.209174887441,120.723577157104,3455321.8420388,0.0,1.0
2020-02-28,127.01,127.53,122.95,123.0,4689056,121.380770594883,121.877723596295,117.500714468473,117.548498410917,4906518.55018876,0.43,1.0
2020-03-02,135.05,135.55,125.01,127.07,3978193,129.064428539791,129.542267964226,119.469412897144,121.438111325815,4162688.12970696,0.0,1.0
2020-03-03,128.77,138.7,126.84,134.82,3249756,123.062765368892,132.552656338164,121.218305190575,128.844622404551,3400468.68657302,0.0,1.0
2020-03-04,135.23,140.0,133.69,135.5,3194151,129.236450732588,133.795038841694,127.764705305329,129.494484021782,3342284.91483233,0.0,1.0
2020-03-05,127.83,132.64,124.98,131.36,3389784,122.164427250955,126.761242514016,119.440742531678,125.537973587464,3546990.7113784,0.0,1.0
2020-03-06,127.2,127.43,122.25,123.57,2732872,121.562349576168,121.782155711408,116.831739274265,118.093235354772,2859613.35571413,0.0,1.0
2020-03-09,116.74,121.34,110.51,119.42,3247821,111.565948816995,115.962071521794,105.61206958854,114.127168131965,3398443.94782078,0.0,1.0
2020-03-10,120.87,122.26,113.38,120.83,3247124,115.512902462825,116.841296062754,108.354867884795,115.474675308871,3397714.62331933,0.0,1.0
2020-03-11,112.59,118.59,110.64,117.54,4054793,107.599881594188,113.333954687404,105.736307838893,112.330491896091,4242840.57850357,0.0,1.0
2020-03-12,101.51,109.02,101.01,103.99,4599872,97.0109599487169,104.188108103725,96.5331205242823,99.3810434939126,4813198.49805461,0.0,1.0
2020-03-13,104.28,108.52,101.07,107.13,6091119,99.6581903600847,103.71026867929,96.5904612552144,102.381875079362,6373604.4877492,0.0,1.0
2020-03-16,84.45,96.55,83.87,93.0,5711630,80.7070787870076,92.2707928583254,80.1527850546634,88.8781329448396,5976516.07206541,0.0,1.0
2020-03-17,77.46,87.4,76.3,86.33,7001858,74.0268836334116,83.5263313911719,72.9182961687233,82.5037550228818,7326580.48075939,0.0,1.0
2020-03-18,68.13,74.21,58.38,73.02,6345243,65.1103999734615,70.9209273745865,55.7925311969864,69.7836695444321,6639513.89895013,0.0,1.0
2020-03-19,83.5,88.0,66.79,67.0,5333922,79.7991838805818,84.0997387004934,63.8297903159768,64.0304828742393,5581291.25313497,0.0,1.0
2020-03-20,78.5,88.45,75.02,85.2,5947548,75.0207896362356,84.5297941824846,71.6950272421706,81.4238379236595,6223375.15059282,0.0,1.0
2020-03-23,78.76,85.56,75.34,80.91,5829187,75.2692661369416,81.7678823092525,72.0008444738088,77.3239756620105,6099524.96792942,0.0,1.0
2020-03-24,86.75,92.06,82.95,86.31,4505292,82.9051401394069,87.9797948269025,79.2735605137037,82.4846414459044,4714232.19769973,0.0,1.0
2020-03-25,92.6,95.88,85.42,87.26,5037958,88.4958614052919,91.630488029583,81.6340872704108,83.3925363523302,5271601.44431458,0.0,1.0
2020-03-26,94.44,103.74,90.18,95.09,4787290,90.2543104872113,99.1421237816953,86.1831185910284,90.8755017389764,5009308.31069905,0.0,1.0
2020-03-27,87.33,92.25,86.0,90.4,3708241,83.459433871751,88.1613738081877,82.1883810027549,86.3933679377796,3880216.6694257,0.0,1.0
2020-03-30,90.96,92.41,86.02,88.98,3361896,86.9285480931464,88.3142824240068,82.2074945797323,85.0363039723853,3517809.36030737,0.0,1.0
2020-03-31,89.85,91.84,87.6,89.61,2929448,85.8677445709015,87.7695454801513,83.7174671609457,85.6383816471729,3065305.88540922,0.0,1.0
2020-04-01,83.73,86.39,82.02,83.92,3223763,80.0189900158217,82.5610957538139,78.3847791842553,80.2005689971069,3373270.21918958,0.0,1.0
2020-04-02,83.9,88.84,81.75,82.62,2180796,80.1814554201295,84.9025089335436,78.1267458950606,78.9581864935769,2281933.93897993,0.0,1.0
2020-04-03,81.83,84.35,79.74,83.32,2080766,78.2032002029702,80.6115109021207,76.2058314088335,79.6271616877853,2177264.88606707,0.0,1.0
2020-04-06,93.58,94.19,85.04,86.55,3918565,89.4324266771838,90.015390774994,81.2709293078405,82.714004369633,4100294.78483953,0.0,1.0
2020-04-07,98.61,102.61,97.82,99.51,4567993,94.2394912869961,98.0622066824731,93.4845049963894,95.0996022509784,4779841.05790856,0.0,1.0
2020-04-08,108.06,110.83,99.24,100.0,4130328,103.27065640881,105.917886820178,94.8415689617837,95.5678848869243,4321878.636204,0.0,1.0
2020-04-09,108.06,112.18,105.63,108.73,3551571,103.27065640881,107.208053266152,100.948356806058,103.910961237553,3716280.84497446,0.0,1.0
2020-04-13,103.61,107.98,101.66,107.16,2817064,99.0178855313423,103.194202100901,97.1543117760473,102.410545444828,2947709.89578052,0.0,1.0
2020-04-14,112.54,112.72,105.22,105.3,3677082,107.552097651745,107.724119844541,100.556528478022,100.632982785931,3847612.62044326,0.0,1.0
2020-04-15,109.48,111.35,106.5,106.5,2513217,104.627720374205,106.41483982159,101.779797404574,101.779797404574,2629771.50009506,0.0,1.0
2020-04-16,108.32,110.75,106.62,109.53,2591063,103.519132909516,105.841432512269,101.894478866439,104.675504316648,2711227.73415541,0.0,1.0
2020-04-17,115.66,116.08,111.22,112.8,2361130,110.533815660217,110.935200776742,106.290601571237,107.800574152451,2470631.2196756,0.0,1.0
2020-04-20,110.43,114.92,108.69,112.59,2834473,105.535615280631,109.826613312053,103.872734083598,107.599881594188,2965926.26629095,0.0,1.0
2020-04-21,105.47,114.29,100.56,103.81,4037650,100.795448190239,109.224535637266,96.1030650422911,99.2090213011162,4224902.54417301,0.0,1.0
2020-04-22,104.52,108.91,104.34,108.33,3110518,99.8875532838133,104.082983430349,99.7155310910169,103.528689698005,3254773.29929438,0.0,1.0
2020-04-23,104.74,109.5,104.61,105.5,2894601,100.097802630565,104.646833951182,99.9735643802115,100.824118555705,3028842.79946644,0.0,1.0
2020-04-24,107.83,108.61,104.28,106.01,2366136,103.050850273571,103.796279775689,99.6581903600847,101.311514768628,2475869.38101601,0.0,1.0
2020-04-27,110.89,111.91,108.68,108.86,2328678,105.97522755111,106.950019976957,103.863177295109,104.035199487906,2436674.20572852,0.0,1.0
2020-04-28,109.26,113.74,108.89,111.66,2354130,104.417471027454,108.698912270388,104.063869853372,106.71110026474,2463306.58336259,0.0,1.0
2020-04-29,113.33,115.97,111.41,112.59,2837635,108.307083942351,110.830076103366,106.472180552522,107.599881594188,2969234.90915122,0.0,1.0
2020-04-30,109.88,112.3,109.06,111.86,2205421,105.009991913752,107.322734728016,104.22633525768,106.902236034514,2307700.96315248,0.0,1.0
2020-05-01,104.86,108.62,103.7,107.38,1850268,100.212484092429,103.805836564177,99.1038966277405,102.620794791579,1936077.16879915,0.0,1.0
2020-05-04,103.61,104.32,101.46,103.28,2459735,99.0178855313423,99.6964175140395,96.9631760062734,98.7025115112154,2573809.18591047,0.0,1.0
2020-05-05,106.46,108.49,104.92,105.6,2144641,101.74157025062,103.681598313824,100.269824823361,100.919686440592,2244102.19242325,0.0,1.0
2020-05-06,99.48,106.92,99.05,106.92,2694455,95.0709318855123,102.1811825211,94.6599899804986,102.1811825211,2819414.70525174,0.0,1.0
2020-05-07,102.54,104.82,100.38,101.04,1830165,97.9953091630522,100.174256938474,95.9310428494946,96.5617908897484,1915041.85968482,0.0,1.0
2020-05-08,107.92,108.12,104.08,104.5,1694462,103.136861369969,103.327997139743,99.4670545903109,99.8684397068359,1773045.41374425,0.0,1.0
2020-05-11,104.14,106.6,103.05,105.79,2764155,99.524395321243,101.875365289461,98.4827053759755,101.101265421877,2892347.15539696,0.0,1.0
2020-05-12,99.55,104.97,99.44,104.9,2821784,95.1378294049332,100.317608765804,95.0327047315576,100.250711246384,2952648.79340871,0.0,1.0
2020-05-13,100.31,101.28,98.35,100.12,4652728,95.8641453300738,96.791153813477,93.9910147862901,95.6825663487887,4868505.78047751,0.0,1.0
2020-05-14,99.17,99.42,95.86,98.67,3935751,94.7746714423629,95.0135911545802,91.6113744526057,94.2968320179282,4118277.81336457,0.0,1.0
2020-05-15,98.74,100.11,97.11,98.41,4201421,94.3637295373491,95.6730095602999,92.8059730136922,94.0483555172222,4396268.6889755,0.0,1.0
2020-05-18,105.6,108.33,102.4,102.52,5842864,100.919686440592,103.528689698005,97.8615141242105,97.9761955860748,6113836.26090843,0.0,1.0
2020-05-19,103.86,106.51,102.65,104.38,4048328,99.2568052435596,101.789354193063,98.1004338364278,99.7537582449716,4236075.75368019,0.0,1.0
2020-05-20,106.42,107.22,104.29,105.86,4987271,101.703343096665,102.46788617576,99.6677471485734,101.168162941298,5218563.7527721,0.0,1.0
2020-05-21,108.05,108.44,105.65,105.87,3737990,103.261099620322,103.633814371381,100.967470383036,101.177719729787,3911345.32737935,0.0,1.0
2020-05-22,106.69,108.79,105.5,108.49,2122528,101.96137638586,103.968301968485,100.824118555705,103.681598313824,2220963.66631046,0.0,1.0
2020-05-26,109.07,113.61,108.98,110.95,2118169,104.235892046168,108.574674020035,104.14988094977,106.032568282043,2216402.5106407,0.0,1.0
2020-05-27,113.66,113.96,110.25,111.0,2074777,108.622457962478,108.909161617139,105.363593087834,106.080352224486,2170998.13651299,0.0,1.0
2020-05-28,109.77,115.5,109.42,115.0,1724062,104.904867240377,110.380907044398,104.570379643273,109.903067619963,1804018.16158211,0.0,1.0
2020-05-29,106.9,109.91,104.52,109.21,3055390,102.162068944122,105.038662279219,99.8875532838133,104.36968708501,3197088.64919961,0.0,1.0
2020-06-01,108.83,110.44,106.55,106.84,1339060,104.00652912244,105.545172069119,101.827581347018,102.10472821319,1401161.07161351,0.0,1.0
2020-06-02,109.02,109.92,107.83,109.57,1185810,104.188108103725,105.048219067707,103.050850273571,104.713731470603,1240803.85518948,0.0,1.0
2020-06-03,107.94,113.21,107.81,109.75,2788531,103.155974946946,108.192402480487,103.031736696593,104.885753663399,2917853.63179209,0.0,1.0
2020-06-04,106.96,108.61,105.37,107.55,2191364,102.219409675054,103.796279775689,100.699880305352,102.783260195887,2292992.04705935,0.0,1.0
2020-06-05,115.56,117.51,111.22,112.51,3081715,110.43824777533,112.301821530625,106.290601571237,107.523427286279,3224634.51361958,0.0,1.0
2020-06-08,118.04,118.7,116.39,117.5,1838991,112.808331320525,113.439079360779,111.231461219891,112.292264742136,1924277.17969891,0.0,1.0
2020-06-09,116.0,116.89,112.2,115.93,2589631,110.858746468832,111.709300644326,107.227166843129,110.791848949411,2709729.32284109,0.0,1.0
2020-06-10,110.09,116.19,108.71,115.27,3296321,105.210684472015,111.040325450117,103.891847660575,110.161100909158,3449193.21370374,0.0,1.0
2020-06-11,101.11,106.96,100.79,105.0,4087854,96.6286884091692,102.219409675054,96.322871177531,100.346279131271,4277434.83580989,0.0,1.0
2020-06-12,100.55,106.66,98.5,104.84,3666027,96.0935082538024,101.932706020393,94.1343666136205,100.193370515451,3836044.9269518,0.0,1.0
2020-06-15,103.54,104.34,97.08,97.79,1950039,98.9509880119215,99.7155310910169,92.7773026482261,93.4558346309233,2040475.21016844,0.0,1.0
2020-06-16,104.26,109.35,103.12,109.09,2368526,99.6390767831073,104.503482123852,98.5496028953964,104.255005623146,2478370.22112861,0.0,1.0
2020-06-17,99.1,105.34,98.55,104.59,2492905,94.707773922942,100.671209939886,94.1821505560639,99.9544508032342,2608517.49826796,0.0,1.0
2020-06-18,100.1,101.7,96.73,98.18,2789872,95.6634527718113,97.192538930002,92.4428150511219,93.8285493819823,2919256.82283433,0.0,1.0
2020-06-19,97.53,103.35,97.43,101.91,2713062,93.2073581302173,98.7694090306363,93.1117902453304,97.3932314882646,2838884.63494833,0.0,1.0
2020-06-22,98.32,99.12,97.01,97.35,5367715,93.962344420824,94.7268874999194,92.7104051288053,93.0353359374208,5616651.45812431,0.0,1.0
2020-06-23,99.08,101.48,97.12,100.65,2175027,94.6886603459646,96.9822895832508,92.8155298021809,96.1890761386893,2275897.3922814,0.0,1.0
2020-06-24,93.73,97.87,93.04,97.43,3410003,89.5757785045142,93.5322889388328,88.9163600987944,93.1117902453304,3568147.4001802,0.0,1.0
2020-06-25,93.35,94.82,91.21,93.04,4443370,89.2126205419439,90.6174684497817,87.1674678053637,88.9163600987944,4649438.46487487,0.0,1.0
2020-06-26,92.48,94.59,91.44,93.3,2428785,88.3811799434276,90.3976623145417,87.3872739406036,89.1648365995004,2541423.82964082,0.0,1.0
2020-06-29,96.2,96.22,92.125,93.65,2540896,91.9363052612212,91.9554188381986,88.041913952079,89.4993241966046,2658734.15845332,0.0,1.0
2020-06-30,97.06,97.63,93.76,96.2,1841236,92.7581890712488,93.3029260151042,89.6044488699803,91.9363052612212,1926626.29520214,0.0,1.0
2020-07-01,98.08,100.25,96.01,96.71,2240067,93.7329814970954,95.8068045991416,91.7547262799361,92.4237014741445,2343953.72739539,0.0,1.0
2020-07-02,97.97,102.18,97.73,100.2,1546042,93.6278568237198,97.6512647774593,93.3984938999912,95.7590206566982,1617742.19637619,0.0,1.0
2020-07-06,99.21,100.06,97.31,99.69,1361497,94.8128985963176,95.6252256178565,92.9971087834661,95.2716244437749,1424638.62374993,0.0,1.0
2020-07-07,96.24,99.11,96.16,98.09,1280478,91.974532415176,94.7173307114307,91.8980781072664,93.7425382855841,1339862.23668658,0.0,1.0
2020-07-08,95.63,96.22,93.35,96.22,1600847,91.3915683173657,91.9554188381986,89.2126205419439,91.9554188381986,1675088.86682395,0.0,1.0
2020-07-09,94.34,95.98,92.06,95.76,2934075,90.1587426023244,91.72605591447,87.9797948269025,91.5158065677187,3070147.47001212,0.0,1.0
2020-07-10,96.72,97.02,93.25,93.83,1693928,92.4332582626332,92.719961917294,89.1170526570569,89.6713463894011,1772486.64863123,0.0,1.0
2020-07-13,96.83,99.71,95.0,95.0,2607810,92.5383829360088,95.2907380207522,90.7894906425781,90.7894906425781,2728751.40334596,0.0,1.0
2020-07-14,98.96,99.13,95.73,96.55,1826450,94.5739788841003,94.7364442884081,91.4871362022527,92.2707928583254,1911154.57055584,0.0,1.0
2020-07-15,105.65,106.42,101.2,101.72,3858968,100.967470383036,101.703343096665,96.7146995055674,97.2116525069794,4037933.87764719,0.0,1.0
2020-07-16,107.14,108.32,103.45,104.84,2901581,102.391431867851,103.519132909516,98.8649769155232,100.193370515451,3036146.50824713,0.0,1.0
2020-07-17,106.06,108.33,105.29,107.42,1581436,101.359298711072,103.528689698005,100.623425997443,102.659021945534,1654777.65032798,0.0,1.0
2020-07-20,104.97,106.32,103.17,105.6,3112860,100.317608765804,101.607775211778,98.5973868378398,100.919686440592,3257223.9133294,0.0,1.0
2020-07-21,109.33,110.21,106.2,106.27,2486954,104.484368546874,105.325365933879,101.493093749914,101.559991269334,2602290.5110253,0.0,1.0
2020-07-22,122.42,124.38,115.1,115.3,5347855,116.994204678573,118.867335222356,109.99863550485,110.189771274624,5595870.41852769,0.0,1.0
2020-07-23,126.97,127.48,123.94,125.0,4157820,121.342543440928,121.829939653851,118.446836528854,119.459856108655,4350645.622135,0.0,1.0
2020-07-24,125.51,126.51,124.0604,126.51,1646076,119.947252321579,120.902931170448,118.561900262258,120.902931170448,1722415.43479552,0.0,1.0
2020-07-27,125.33,125.65,123.61,125.0,1655539,119.775230128782,120.08104736042,118.131462508727,119.459856108655,1732317.29671409,0.0,1.0
2020-07-28,123.96,126.73,123.57,125.19,1530947,118.465950105831,121.113180517199,118.093235354772,119.641435089941,1601947.14135551,0.0,1.0
2020-07-29,129.78,130.79,124.875,125.18,2429287,124.02800100625,124.993236643608,119.340396252547,119.631878301452,2541949.11070213,0.0,1.0
2020-07-30,128.05,128.48,125.74,128.11,1544465,122.374676597707,122.78561850272,120.167058456819,122.432017328639,1616092.06045253,0.0,1.0
2020-07-31,126.64,127.88,124.41,127.88,2549273,121.027169420801,122.212211193399,118.896005587823,122.212211193399,2667499.65536675,0.0,1.0
2020-08-03,125.87,127.3,124.81,127.11,1125119,120.291296707172,121.657917461055,119.27827712737,121.47633847977,1177298.21197909,0.0,1.0
2020-08-04,128.39,128.79,124.3596,124.9,2115175,122.699607406322,123.08187894587,118.84783937384,119.364288223768,2213269.65905196,0.0,1.0
2020-08-05,130.41,131.89,129.18,129.66,2232606,124.630078681038,126.044483377364,123.454593696929,123.913319544386,2336146.71146234,0.0,1.0
2020-08-06,132.32,132.97,130.545,130.92,1687697,126.455425282378,127.076616534143,124.759095325635,125.117474893961,1765966.67593604,0.0,1.0
2020-08-07,130.27,133.0,128.64,131.5,1372413,124.496283642196,127.105286899609,122.938527118539,125.671768626305,1436060.87089176,0.0,1.0
2020-08-10,132.47,132.98,130.32,130.32,1052243,126.598777109709,127.086173322632,124.54406758464,124.54406758464,1101042.469701,0.0,1.0
2020-08-11,131.59,134.97,130.86,133.93,1493023,125.757779722704,128.987974231882,125.060134163029,127.994068229058,1562264.35456486,0.0,1.0
2020-08-12,132.13,133.11,130.35,132.87,1252047,126.273846301093,127.210411572985,124.572737950106,126.981048649256,1310112.703113,0.0,1.0
2020-08-13,130.67,131.36,129.61,131.36,819624,124.878555181744,125.537973587464,123.865535601943,125.537973587464,857635.387630245,0.0,1.0
2020-08-14,134.43,134.91,129.69,130.25,1295117,128.471907653492,128.93063350095,123.941989909852,124.477170065219,1355180.14397031,0.0,1.0
2020-08-17,134.3,135.48,133.33,133.92,1365394,128.347669403139,129.475370444805,127.420660919736,127.984511440569,1428716.35342305,0.0,1.0
2020-08-18,133.91,134.6,132.43,134.38,898362,127.97495465208,128.6343730578,126.560549955754,128.424123711049,940024.989632178,0.0,1.0
2020-08-19,133.04,135.55,132.245,133.81,1415881,127.143514053564,129.542267964226,126.383749368713,127.879386767193,1481544.7696423,0.0,1.0
2020-08-20,131.15,133.69,130.14,132.18,1245446,125.337281029201,127.764705305329,124.372045391843,126.321630243537,1303205.57106983,0.0,1.0
2020-08-21,132.51,132.975,130.295,130.75,1194626,126.637004263663,127.081394928388,124.520175613418,124.955009489654,1250028.71143741,0.0,1.0
2020-08-24,134.38,135.07,132.0,133.5,3161407,128.424123711049,129.083542116769,126.14960805074,127.583126324044,3308022.35891332,0.0,1.0
2020-08-25,134.11,134.75,131.76,134.5,994325,128.166090421854,128.777724885131,125.920245127011,128.538805172913,1040438.42884718,0.0,1.0
2020-08-26,131.63,133.8,129.9,133.59,1014929,125.796006876658,127.869829978705,124.142682468115,127.669137420442,1061997.97264621,0.0,1.0
2020-08-27,134.42,137.98,131.9047,132.56,1998428,128.462350865004,131.864567566978,126.058531856443,126.684788206107,2091108.32824701,0.0,1.0
2020-08-28,135.99,136.11,132.37,134.41,1090625,129.962766657728,130.077448119593,126.503209224822,128.452794076515,1141204.49698183,0.0,1.0
2020-08-31,135.72,137.86,135.05,135.57,2448984,129.704733368534,131.749886105114,129.064428539791,129.561381541203,2562559.5909103,0.0,1.0
2020-09-01,134.2,134.6,132.57,134.35,1354154,128.252101518252,128.6343730578,126.694344994596,128.395453345583,1416955.08025759,0.0,1.0
2020-09-02,138.17,139.475,132.96,134.69,2198074,132.046146548263,133.293307446038,127.067059745655,128.720384154198,2300013.23415367,0.0,1.0
2020-09-03,136.6,139.37,134.3,138.77,1860204,130.545730755539,133.192961166906,128.347669403139,132.619553857585,1946473.96685715,0.0,1.0
2020-09-04,137.05,139.18,134.85,136.64,1123404,130.97578623753,133.011382185621,128.873292770017,130.583957909493,1175503.67608241,0.0,1.0
2020-09-08,132.53,136.28,132.39,136.28,1418963,126.656117840641,130.2399135239,126.522322801799,130.2399135239,1484769.70237325,0.0,1.0
2020-09-09,133.81,135.338,132.765,133.65,1953916,127.879386767193,129.339664048266,126.880702370125,127.726478151374,2044532.01230923,0.0,1.0
2020-09-10,134.67,136.45,134.1,134.81,2093134,128.701270577221,130.402378928208,128.156533633366,128.835065616063,2190206.47205553,0.0,1.0
2020-09-11,134.0,135.15,132.18,134.63,745558,128.060965748479,129.159996424678,126.321630243537,128.663043423266,780134.457178936,0.0,1.0
2020-09-14,135.72,136.32,133.85,135.07,1658196,129.704733368534,130.278140677855,127.917613921148,129.083542116769,1735097.51938318,0.0,1.0
2020-09-15,135.8,138.76,134.91,136.96,1320456,129.781187676443,132.609997069096,128.93063350095,130.889775141132,1381694.28104678,0.0,1.0
2020-09-16,138.01,139.18,136.715,136.91,1327722,131.893237932444,133.011382185621,130.655633823159,130.841991198688,1389297.25353968,0.0,1.0
2020-09-17,137.14,137.88,134.18,136.28,1381232,131.061797333928,131.768999682091,128.232987941275,130.2399135239,1445288.86626953,0.0,1.0
2020-09-18,132.25,136.885,132.09,136.19,2070696,126.388527762957,130.818099227466,126.235619147138,130.153902427502,2166727.87354251,0.0,1.0
2020-09-21,125.45,125.9699,119.12,125.92,3631569,119.889911590647,120.386769024174,113.840464477304,120.339080649615,3799988.88151271,0.0,1.0
2020-09-22,120.65,125.83,119.57,125.46,2639211,115.302653116074,120.253069553217,114.270519959295,119.899468379135,2761608.6754695,0.0,1.0
2020-09-23,116.33,122.09,116.07,121.79,2260541,111.174120488959,116.678830658446,110.925643988253,116.392127003785,2365377.24223432,0.0,1.0
2020-09-24,116.95,119.15,114.38,116.04,1290544,111.766641375258,113.86913484277,109.310546733664,110.896973622787,1350395.06370468,0.0,1.0
2020-09-25,120.55,121.43,115.74,116.09,1439537,115.207085231187,116.048082618192,110.610269968126,110.94475756523,1506297.8548738,0.0,1.0
2020-09-28,121.36,123.86,120.82,122.48,1119275,115.981185098771,118.370382220944,115.465118520382,117.051545409505,1171183.18703435,0.0,1.0
2020-09-29,120.18,122.15,117.78,122.0,1132086,114.853484057106,116.736171389378,112.559854819819,116.592819562048,1184588.31786377,0.0,1.0
2020-09-30,124.68,126.35,120.55,121.1,1899218,119.154038877017,120.750022554629,115.207085231187,115.732708598065,1987297.3041594,0.0,1.0
2020-10-01,124.56,125.6988,121.48,124.74,1847900,119.039357415153,120.127684488245,116.095866560636,119.211379607949,1933599.34897213,0.0,1.0
2020-10-02,127.05,128.18,121.455,121.5,1490143,121.418997748837,122.49891484806,116.071974589414,116.114980137613,1559250.78991037,0.0,1.0
2020-10-05,130.17,130.78,126.89,128.18,1481799,124.400715757309,124.98367985512,121.266089133018,122.49891484806,1550519.82342527,0.0,1.0
2020-10-06,128.37,132.4,128.21,130.79,1257570,122.680493829345,126.531879590288,122.527585213526,124.993236643608,1315891.84116395,0.0,1.0
2020-10-07,129.07,132.34,128.56,130.0,1001510,123.349469023553,126.474538859356,122.86207281063,124.238250353002,1047956.64483418,0.0,1.0
2020-10-08,131.83,132.48,128.95,129.89,1135470,125.987142646432,126.608333898197,123.234787561689,124.133125679626,1188129.2563328,0.0,1.0
2020-10-09,133.96,140.0,133.2,139.5,2754267,128.022738594524,133.795038841694,127.296422669383,133.317199417259,2882000.58341653,0.0,1.0
2020-10-12,130.23,135.285,129.89,135.0,1332648,124.458056488242,129.289013069276,124.133125679626,129.016644597348,1394451.7047508,0.0,1.0
2020-10-13,132.94,133.69,128.32,130.28,1435710,127.047946168677,127.764705305329,122.632709886901,124.505840430685,1502293.37156382,0.0,1.0
2020-10-14,134.66,136.76,132.25,132.62,1197140,128.691713788732,130.698639371358,126.388527762957,126.742128937039,1252659.30225039,0.0,1.0
2020-10-15,137.79,138.51,132.0436,132.5,1327778,131.682988585693,132.371077356879,126.191275648551,126.627447475175,1389355.85063018,0.0,1.0
2020-10-16,135.12,139.48,134.72,137.79,1197578,129.131326059212,133.298085840282,128.749054519664,131.682988585693,1253117.61520826,0.0,1.0
2020-10-19,134.33,136.79,133.4,134.56,894613,128.376339768605,130.727309736824,127.487558439157,128.596145903845,936102.123698256,0.0,1.0
2020-10-20,136.42,137.98,133.71,134.33,981900,130.373708562742,131.864567566978,127.783818882307,128.376339768605,1027437.1993916,0.0,1.0
2020-10-21,135.98,138.89,135.59,135.59,1257266,129.95320986924,132.734235319449,129.580495118181,129.580495118181,1315573.74267265,0.0,1.0
2020-10-22,135.21,138.11,134.43,135.78,1485770,129.21733715561,131.988805817331,128.471907653492,129.762074099466,1554674.98496798,0.0,1.0
2020-10-23,136.59,137.84,134.8,136.81,897246,130.53617396705,131.730772528136,128.825508827574,130.746423313801,938857.233328559,0.0,1.0
2020-10-26,135.43,137.45,130.49,134.5,1966779,129.427586502362,131.358057777077,124.706532988948,128.538805172913,2057991.55472268,0.0,1.0
2020-10-27,130.56,135.4,130.4,134.71,1450959,124.773430508368,129.398916136896,124.620521892549,128.739497731176,1518249.5685834,0.0,1.0
2020-10-28,126.55,130.08,125.5507,128.04,1342604,120.941158324403,124.314704660911,119.986148450728,122.365119809218,1404869.43034113,0.0,1.0
2020-10-29,125.4,127.27,123.82,126.17,1343898,119.910936525322,121.699082069998,118.400096974205,120.6472317496,1405416.50397678,0.072,1.0
2020-10-30,123.94,126.68,121.91,125.0,1718848,118.514844281885,121.134907807239,116.573702326969,119.528445499723,1797530.27910414,0.0,1.0
2020-11-02,130.6,130.74,125.18,126.11,2012959,124.88331985811,125.01719171707,119.700566461242,120.58985809576,2105104.55438479,0.0,1.0
2020-11-03,136.09,137.22,132.35,132.79,1656241,130.133009184458,131.213546331775,126.556718095106,126.977458223265,1732057.37039791,0.0,1.0
2020-11-04,131.8,138.63,131.56,135.99,2301337,126.030792934908,132.561827197012,125.801298319548,130.037386428058,2406683.39487998,0.0,1.0
2020-11-05,137.56,140.4899,133.52,133.93,1681813,131.538663703535,134.340314843292,127.675504344984,128.067557646223,1758799.95862983,0.0,1.0
2020-11-06,138.5,139.56,136.35,137.33,1004251,132.437517613693,133.45111883153,130.381628351097,131.318731363815,1050221.76499644,0.0,1.0
2020-11-09,147.32,152.67,145.99,147.69,3778714,140.871444728153,145.987262195541,139.599662068036,141.225248926832,3951689.05631837,0.0,1.0
2020-11-10,152.11,154.94,146.38,146.38,2497460,145.451774759702,148.157898765816,139.972590817995,139.972590817995,2611784.15476612,0.0,1.0
2020-11-11,145.47,152.0,144.78,151.63,1456302,139.102423734757,145.346589727663,138.442626715599,144.992785528983,1522965.92864518,0.0,1.0
2020-11-12,144.59,147.83,142.4702,144.61,2101849,138.260943478439,141.359120785792,136.233932288277,138.280068029719,2198063.59818015,0.0,1.0
2020-11-13,149.75,149.97,144.93,145.01,1373778,143.195077708668,143.405447772747,138.586060850198,138.662559055318,1436664.29595119,0.0,1.0
2020-11-16,151.82,153.92,150.23,151.75,1803838,145.174468766143,147.182546650538,143.654066939387,145.107532836663,1886410.79583456,0.0,1.0
2020-11-17,153.03,155.84,149.14,150.32,1587632,146.33150411858,149.018503573414,142.611778894629,143.740127420146,1660307.71311638,0.0,1.0
2020-11-18,151.24,154.475,150.1,152.11,1219385,144.619856779024,147.713252948557,143.529757356067,145.451774759702,1275203.77565986,0.0,1.0
2020-11-19,150.85,151.24,147.67,150.2,2141812,144.246928029065,144.619856779024,141.206124375552,143.625380112467,2239855.95128167,0.0,1.0
2020-11-20,147.34,151.39,147.01,150.92,1337301,140.890569279433,144.763290913624,140.575014183314,144.313863958545,1398517.51858003,0.0,1.0
2020-11-23,149.4,151.31,148.24,148.89,1244172,142.860398061268,144.686792708504,141.751174087031,142.37272200363,1301125.42959794,0.0,1.0
2020-11-24,155.06,155.64,149.55,150.99,2489315,148.272646073496,148.827258060615,143.003832195868,144.380799888025,2603266.30785742,0.0,1.0
2020-11-25,153.62,155.46,152.5238,153.94,1077101,146.895678381339,148.655137099095,145.847461725685,147.201671201818,1126406.55901705,0.0,1.0
2020-11-27,153.05,155.0,152.31,153.5,753487,146.35062866986,148.215272419656,145.643020272502,146.780931073659,787978.749378271,0.0,1.0
2020-11-30,150.11,152.46,148.92,152.46,1846260,143.539319631707,145.786454407102,142.401408830549,145.786454407102,1930774.71253933,0.0,1.0
2020-12-01,151.91,153.7,151.12,152.64,880468,145.260529246903,146.972176586459,144.505109471345,145.958575368621,920772.453283979,0.0,1.0
2020-12-02,152.6,153.37,149.75,150.46,839192,145.920326266061,146.65662149034,143.195077708668,143.873999279106,877606.996070602,0.0,1.0
2020-12-03,152.75,154.07,151.934,153.25,906424,146.063760400661,147.325980785138,145.283478708439,146.54187418266,947916.619565365,0.0,1.0
2020-12-04,157.68,158.21,152.58,153.65,1447115,150.77796229117,151.284762900089,145.901201714781,146.924365208259,1513358.38296684,0.0,1.0
2020-12-07,155.37,157.68,153.75,157.15,1043511,148.569076618335,150.77796229117,147.019987964659,150.271161682251,1091278.93745011,0.0,1.0
2020-12-08,159.19,159.65,155.0,155.13,1367493,152.221865912807,152.661730592246,148.215272419656,148.339582002976,1430091.59271963,0.0,1.0
2020-12-09,159.93,161.415,158.27,158.86,1531888,152.929474310165,154.349472242702,151.342136553929,151.906310816687,1602011.96626827,0.0,1.0
2020-12-10,161.79,164.22,159.39,159.39,1401555,154.708057579201,157.031690559716,152.413111425606,152.413111425606,1465712.82063905,0.0,1.0
2020-12-11,157.57,161.44,156.67,160.32,1153183,150.67277725913,154.373377931802,149.812172451532,153.302403060124,1205971.30162071,0.0,1.0
2020-12-14,160.86,165.24,159.715,163.87,1833503,153.818765944683,158.007042674993,152.723885383906,156.697010912316,1917433.74593232,0.0,1.0
2020-12-15,160.95,163.44,159.25,163.13,1625709,153.904826425443,156.285833059797,152.279239566647,155.989402514958,1700127.73236034,0.0,1.0
2020-12-16,161.56,162.55,159.67,160.68,1107060,154.488125239481,155.434790527839,152.680855143526,153.646644983163,1157736.96730894,0.0,1.0
2020-12-17,164.75,165.74,162.61,162.78,1371602,157.538491168634,158.485156456992,155.492164181679,155.654722867559,1434388.6870042,0.0,1.0
2020-12-18,164.34,165.98,163.21,165.19,3119898,157.146437867395,158.714651072352,156.065900720078,157.959231296793,3262714.9827771,0.0,1.0
2020-12-21,163.09,164.34,158.89,161.19,1831138,155.951153412398,157.146437867395,151.934997643607,154.134321040802,1914960.4852891,0.0,1.0
2020-12-22,163.27,164.42,161.88,163.5,1813119,156.123274373918,157.222936072515,154.794118059961,156.343206713637,1896116.64447293,0.0,1.0
2020-12-23,165.86,166.86,164.42,164.64,1904836,158.599903764672,159.55613132867,157.222936072515,157.433306136595,1992032.09750228,0.0,1.0
2020-12-24,164.24,166.87,164.08,166.87,288897,157.307084098147,159.826066265573,157.153838034729,159.826066265573,301629.412000263,0.268,1.0
2020-12-28,164.0,165.65,163.19,165.56,905316,157.077215003021,158.657565032014,156.301406806969,158.571364121342,945215.536175279,0.0,1.0
2020-12-29,163.83,165.03,162.53,164.23,915492,156.914391060639,158.063736536271,155.669266795371,157.297506219183,955840.017898925,0.0,1.0
2020-12-30,162.35,163.92,161.54,163.28,879449,155.753360572672,157.259568001678,154.97627266344,156.645572616605,916696.401445424,0.2678,1.0
2020-12-31,164.46,165.0,161.78,163.07,958160,157.777626607833,158.295685213987,155.206520932842,156.444105380878,998741.057194841,0.0,1.0
2021-01-04,163.64,164.94,158.37,163.37,1616978,156.990945020708,158.238123146637,151.935076771753,156.731915717631,1685462.04932455,0.0,1.0
2021-01-05,165.01,166.74,162.22,163.11,1142263,158.305278891879,159.964985167153,155.628642760079,156.482480092445,1190641.39205827,0.0,1.0
2021-01-06,170.56,174.1,168.13,168.13,3093765,163.629770121804,167.025932095486,161.298506394107,161.298506394107,3224795.57361235,0.0,1.0
2021-01-07,173.6,174.37,171.04,171.04,2094117,166.546248200898,167.284961398564,164.090266660609,164.090266660609,2182809.37053279,0.0,1.0
2021-01-08,172.28,174.55,169.58,174.0,1063595,165.279882719186,167.457647600615,162.689589688412,166.929995316569,1108641.55749264,0.0,1.0
2021-01-11,171.37,173.08,169.66,170.58,854898,164.406858031037,166.047376950527,162.766339111546,163.648957477588,891105.59020806,0.0,1.0
2021-01-12,172.24,172.4,169.54,171.04,980768,165.241508007619,165.395006853887,162.651214976845,164.090266660609,1022306.57633681,0.0,1.0
2021-01-13,170.47,172.89,168.59,172.06,862419,163.543427020778,165.865097070584,161.739815577128,165.068821805568,898945.127958715,0.0,1.0
2021-01-14,168.27,171.41,167.62,170.78,1489442,161.432817884592,164.445232742604,160.809228821628,163.840831035423,1552524.50291225,0.0,1.0
2021-01-15,168.77,169.475,166.36,167.28,1111810,161.91250177918,162.588856070549,159.600425407266,160.483043773308,1158898.61275757,0.0,1.0
2021-01-19,166.1,171.595,166.06,170.55,1385614,159.350989782081,164.622715783601,159.312615070514,163.620176443912,1444299.06406443,0.0,1.0
2021-01-20,167.95,168.99,164.65,166.02,942086,161.125820192056,162.123562692798,157.959906487776,159.274240358947,981986.273282604,0.0,1.0
2021-01-21,167.4,168.73,166.77,168.73,1014935,160.598167908009,161.874127067613,159.993766200828,161.874127067613,1057920.65509315,0.0,1.0
2021-01-22,166.97,167.35,165.31,166.48,1022993,160.185639758664,160.55019951855,158.593089228632,159.715549541967,1066319.9364646,0.0,1.0
2021-01-25,168.43,168.78,164.58,166.09,1180488,161.58631673086,161.922095457071,157.892750742534,159.341396104189,1230485.33974057,0.0,1.0
2021-01-26,164.13,170.15,164.02,169.36,1221236,157.461035237405,163.236429328242,157.355504780595,162.478528774793,1272959.14432287,0.0,1.0
2021-01-27,157.02,162.605,156.43,161.57,2287740,150.639930256365,155.997999358912,150.073903260752,155.005053697115,2384632.90701651,0.0,1.0
2021-01-28,163.8,166.64,158.96,159.59,1710008,157.144443866977,159.869048388236,152.501103767366,153.105505474547,1782432.15927573,0.0,1.0
2021-01-29,162.48,165.87,159.7043,162.83,1531459,155.878078385265,159.13033519057,153.21516121285,156.213857111476,1596321.05359288,0.0,1.0
2021-02-01,166.93,169.42,163.38,164.47,1811577,160.147265047096,162.536090842144,156.741509395523,157.787220285724,1888302.92244497,0.0,1.0
2021-02-02,165.85,170.915,165.0127,168.71,3009225,159.111147834787,163.970345686962,158.30786918491,161.854939711829,3136675.04157672,0.0,1.0
2021-02-03,173.12,173.96,165.14,166.19,2600202,166.085751662094,166.891620605002,158.429996704472,159.437332883106,2710328.64490288,0.0,1.0
2021-02-04,179.3,179.5,173.36,173.98,2338046,172.0146445992,172.206518157035,166.315999931496,166.910807960785,2437069.52263732,0.0,1.0
2021-02-05,176.79,181.01,175.64,179.45,2165227,169.606631448369,173.65516351869,168.503358490817,172.158549767576,2256931.10028264,0.0,1.0
2021-02-08,178.94,179.88,176.44,176.44,1594135,171.669272195096,172.571077916922,169.270852722157,169.270852722157,1661651.57720141,0.0,1.0
2021-02-09,175.42,179.82,174.9,179.25,1735228,168.292297577198,172.513515849571,167.793426326827,171.966676209741,1808720.30474461,0.0,1.0
2021-02-10,174.79,177.0,174.06,176.41,1358488,167.687895870017,169.808098684096,166.987557383919,169.242071688482,1416024.19356528,0.0,1.0
2021-02-11,175.55,177.12,174.53,175.82,984973,168.417015389791,169.923222818797,167.438460244832,168.676044692868,1026689.67117013,0.0,1.0
2021-02-12,173.51,175.72,172.03,175.0,1106944,166.459905099872,168.580107913951,165.040040771892,167.889363105744,1153826.52251763,0.0,1.0
2021-02-16,174.0,174.74,171.81,174.11,1097313,166.929995316569,167.639927480559,164.828979858274,167.035525773378,1143787.61970197,0.0,1.0
2021-02-17,176.44,176.98,172.5,173.71,1023934,169.270852722157,169.788911328312,165.490943632805,166.651778657708,1067300.79074241,0.0,1.0
2021-02-18,174.61,175.76,173.73,175.21,1179488,167.515209667966,168.618482625518,166.670966013491,168.090830341471,1229442.9866292,0.0,1.0
2021-02-19,177.37,177.85,174.64,175.06,1090824,170.163064766091,170.623561304895,167.543990701641,167.946925173095,1137023.79036226,0.0,1.0
2021-02-22,174.82,176.66,170.13,170.39,1757913,167.716676903693,169.481913635776,163.217241972459,163.466677597644,1832366.08507614,0.0,1.0
2021-02-23,175.07,176.6,173.01,175.28,2355700,167.956518850987,169.424351568425,165.980221205285,168.157986086713,2455471.22446552,0.0,1.0
2021-02-24,175.43,178.762,173.635,174.0,1995922,168.30189125509,171.498504728623,166.579826073519,166.929995316569,2080455.50676134,0.0,1.0
2021-02-25,175.03,176.93,173.01,176.71,1207672,167.918144139419,169.740942938853,165.980221205285,169.529882025235,1258820.66672019,0.0,1.0
2021-02-26,172.03,176.46,171.92,174.67,1708381,165.040040771892,169.290040077941,164.934510315083,167.572771735316,1780736.25076354,0.0,1.0
2021-03-01,175.46,177.09,173.88,173.88,1666308,168.330672288765,169.894441785121,166.814871181867,166.814871181867,1736881.32830866,0.0,1.0
2021-03-02,178.18,178.94,175.485,175.49,1191699,170.940152675323,171.669272195096,168.354656483494,168.35945332244,1242171.16047219,0.0,1.0
2021-03-03,175.58,179.41,175.11,175.88,1436853,168.445796423466,172.120175056009,167.994893562554,168.733606760219,1497708.19513817,0.0,1.0
2021-03-04,176.34,180.98,174.57,175.5,1877532,169.17491594324,173.626382485015,167.476834956399,168.369047000332,1957051.32190568,0.0,1.0
2021-03-05,183.71,184.86,176.13,177.74,2059415,176.245456549464,177.348729507016,168.973448707513,170.518030848086,2146637.63286186,0.0,1.0
2021-03-08,189.21,190.23,184.17,184.8,2603529,181.521979389931,182.50053453489,176.686765732485,177.291167439666,2713796.55370442,0.0,1.0
2021-03-09,184.33,194.01,183.87,191.02,2979800,176.840264578753,186.126944777974,176.398955395733,183.258435088339,3106003.80127453,0.0,1.0
2021-03-10,185.37,188.23,184.4201,186.18,1447219,177.838007079496,180.581798956538,176.926703616558,178.615094988728,1508513.22749067,0.0,1.0
2021-03-11,185.23,186.69,184.56,184.78,1409807,177.703695589011,179.104372561208,177.060919170264,177.271980083882,1469516.71288793,0.0,1.0
2021-03-12,189.43,190.5,185.21,186.46,1188474,181.733040303549,182.759563837967,177.684508233228,178.883717969698,1238809.57168801,0.0,1.0
2021-03-15,191.82,192.95,189.01,189.76,1423355,184.025929319679,185.110014921448,181.330105832096,182.049631673977,1483638.51284083,0.0,1.0
2021-03-16,185.52,191.56,185.32,191.18,1606884,178.442408786677,184.25198268206,178.250038790141,183.886479688642,1670618.10982602,0.48,1.0
2021-03-17,185.5,188.17,184.94,186.26,1801847,178.423171787023,180.991311240777,177.884535796723,179.154177773859,1873313.96002181,0.0,1.0
2021-03-18,188.03,191.0,185.18,185.74,1566152,180.856652243202,183.71334669176,178.115379792566,178.654015782866,1628270.54967268,0.0,1.0
2021-03-19,188.6,192.34,187.01,187.48,2674027,181.404906733329,185.00222566855,179.875565260869,180.327634752728,2780087.38176729,0.0,1.0
2021-03-22,188.18,189.25,187.15,188.86,1232530,181.000929740604,182.030109222071,180.010224258444,181.654987728826,1281416.04428438,0.0,1.0
2021-03-23,183.66,188.83,181.91,186.5,1475871,176.653367818893,181.626132229345,174.970130349204,179.385021769703,1534408.71921498,0.0,1.0
2021-03-24,184.59,189.0573,183.98,184.79,1287781,177.547888302785,181.844760730408,176.96115981335,177.740258299321,1338858.4739719,0.0,1.0
2021-03-25,187.35,188.77,183.224,184.96,1436271,180.20259425498,181.568421230385,176.234001226445,177.903772796376,1493238.05776766,0.0,1.0
2021-03-26,191.07,191.26,187.36,188.85,1553188,183.780676190547,183.963427687256,180.212212754807,181.645369228999,1614792.35636453,0.0,1.0
2021-03-29,187.19,192.68,185.5,191.33,1470062,180.048698257751,185.329254662661,178.423171787023,184.030757186044,1528369.31587287,0.0,1.0
2021-03-30,188.54,190.27,186.27,186.73,1316978,181.347195734368,183.011196204404,179.163796273686,179.606247265719,1369213.51948396,0.0,1.0
2021-03-31,188.34,191.4144,186.78,189.05,1724504,181.154825737833,184.111937324582,179.654339764853,181.837739225535,1792903.29162989,0.0,1.0
2021-04-01,186.15,188.94,185.41,188.26,1402706,179.048374275765,181.73193572744,178.336605288582,181.077877739218,1458341.76353839,0.0,1.0
2021-04-05,188.0,188.975,187.34,187.34,1138411,180.827796743722,181.765600476834,180.192975755153,180.192975755153,1183563.98658842,0.0,1.0
2021-04-06,186.38,190.04,185.85,188.29,1288337,179.269599771781,182.789970708387,178.759819280961,181.106733238699,1339436.52669323,0.0,1.0
2021-04-07,186.77,188.16,185.82,186.3,1583171,179.644721265026,180.98169274095,178.730963781481,179.192651773167,1645964.57712652,0.0,1.0
2021-04-08,188.04,188.56,185.21,186.65,1110361,180.866270743029,181.366432734022,178.144235292046,179.529299267104,1154401.4347299,0.0,1.0
2021-04-09,190.88,191.15,188.29,188.89,1370840,183.597924693838,183.857624189162,181.106733238699,181.683843228306,1425211.85703131,0.0,1.0
2021-04-12,191.66,193.34,190.88,190.88,1112225,184.348167680328,185.964075651229,183.597924693838,183.597924693838,1156339.3668748,0.0,1.0
2021-04-13,188.58,190.99,188.15,190.71,1586008,181.385669733676,183.703728191933,180.972074241123,183.434410196783,1648914.10153374,0.0,1.0
2021-04-14,190.95,193.55,189.0316,189.37,1246151,183.665254192626,186.166064147592,181.820041185854,182.145531219992,1295577.29629382,0.0,1.0
2021-04-15,193.49,194.29,190.38,192.21,1322896,186.108353148631,186.877833134775,183.116999702498,184.877185170802,1375366.24611136,0.0,1.0
2021-04-16,196.93,197.21,194.63,194.86,1523783,189.417117089048,189.686435084199,187.204862128886,187.426087624902,1584221.06091356,0.0,1.0
2021-04-19,194.89,197.25,192.2,195.61,1484206,187.454943124382,189.724909083506,184.867566670975,188.147475111912,1543074.31171911,0.0,1.0
2021-04-20,192.94,195.8,192.88,194.32,1409432,185.579335658158,188.330226608621,185.521624659197,186.906688634255,1465334.53800542,0.0,1.0
2021-04-21,197.53,198.51,193.35,193.6,1328229,189.994227078656,190.936840061682,185.973694151056,186.214156646726,1380910.76978556,0.0,1.0
2021-04-22,201.51,205.58,198.73,203.0,2607087,193.82239000972,197.737119439225,191.148447057871,195.255546483912,2710492.32931063,0.0,1.0
2021-04-23,202.5,204.205,198.21,202.61,1672105,194.774621492572,196.414575713041,190.648285066878,194.880424990667,1738425.98129712,0.0,1.0
2021-04-26,200.56,201.11,196.22,196.23,1461557,192.908632526174,193.437650016648,188.734203601346,188.743822101173,1519526.98063021,0.0,1.0
2021-04-27,198.96,201.03,197.41,200.85,1809924,191.369672553887,193.360702018034,189.878805080734,193.187569021151,1881711.31942863,0.0,1.0
2021-04-28,198.49,200.9,197.55,199.28,2274935,190.917603062028,193.235661520285,190.01346407831,191.677464548345,2365166.12877909,0.0,1.0
2021-04-29,201.94,203.55,199.5574,199.65,1388451,194.235985502272,195.784563974386,191.94428173354,192.033349041936,1443521.36508052,0.0,1.0
2021-04-30,201.06,203.71,200.57,201.71,1394753,193.389557517514,195.938459971614,192.918251026001,194.014760006256,1450073.32236439,0.0,1.0
2021-05-03,204.51,205.635,201.68,203.34,1594599,196.707939957758,197.790021188272,193.985904506775,195.582575478023,1657845.84780884,0.0,1.0
2021-05-04,206.34,206.67,202.18,204.0,1732211,198.468125426061,198.785535920345,194.466829498115,196.217396466592,1800915.97566461,0.0,1.0
2021-05-05,207.84,208.51,204.31,206.02,1337000,199.91090040008,200.555339888475,196.515569961222,198.160333431604,1390029.65543088,0.0,1.0
2021-05-06,209.33,209.84,207.21,207.97,1249872,201.344056874273,201.834600365439,199.304934910992,200.035940897829,1299445.88294143,0.0,1.0
2021-05-07,210.52,211.24,207.14,207.6,1053786,202.488658353661,203.18119034119,199.237605412205,199.680056404237,1095582.49100814,0.0,1.0
2021-05-10,211.89,217.28,210.0,211.19,1414217,203.806392829932,208.990764236574,201.988496362668,203.133097842056,1470309.32626364,0.0,1.0
2021-05-11,206.76,210.52,206.14,208.33,1911631,198.872102418787,202.488658353661,198.275755429525,200.382206891593,1987452.34124232,0.0,1.0
2021-05-12,204.11,208.35,203.95,206.39,1278369,196.323199964686,200.401443891247,196.169303967458,198.516217925195,1329073.16423599,0.0,1.0
2021-05-13,207.47,209.37,203.69,204.27,1129235,199.555015906489,201.38253087358,195.919222971961,196.477095961915,1174024.03736012,0.0,1.0
2021-05-14,211.5,212.215,208.58,209.13,1234611,203.431271336687,204.118994074303,200.622669387263,201.151686877737,1283579.5833367,0.0,1.0
2021-05-17,209.5,212.06,208.79,211.14,1013689,201.507571371328,203.969907326987,200.824657883626,203.085005342922,1053895.1169664,0.0,1.0
2021-05-18,205.45,210.15,205.4,210.15,1395167,197.612078941477,202.13277386007,197.563986442343,202.13277386007,1450503.74291588,0.0,1.0
2021-05-19,203.67,204.65,199.76,203.85,1430731,195.899985972307,196.842598955333,192.139152540031,196.07311896919,1487478.32381771,0.0,1.0
2021-05-20,206.21,207.8673,203.69,203.71,1101415,198.343084928313,199.937158904607,195.919222971961,195.938459971614,1145100.60803022,0.0,1.0
2021-05-21,206.38,210.1,206.13,207.31,1053482,198.506599425368,202.084681360936,198.266136929699,199.40111990926,1095266.43340511,0.0,1.0
2021-05-24,206.12,208.19,205.06,208.19,1173371,198.256518429872,200.247547894018,197.236957448232,200.247547894018,1219910.61093686,0.0,1.0
2021-05-25,210.21,211.17,206.58,207.29,1870123,202.19048485903,203.113860842403,198.698969421904,199.381882909607,1944298.00247073,0.0,1.0
2021-05-26,211.83,213.64,209.83,210.2,1350366,203.748681830971,205.489630299621,201.824981865612,202.180866359204,1403925.79333251,0.0,1.0
2021-05-27,213.69,214.71,212.35,212.81,2034431,205.537722798755,206.518809781088,204.248843821964,204.691294813997,2115122.97825571,0.0,1.0
2021-05-28,214.79,215.68,212.43,214.4,1054574,206.595757779702,207.451804264287,204.325791820579,206.220636286457,1096401.74558441,0.0,1.0
2021-06-01,215.87,217.06,214.23,216.86,1227591,207.634555760996,208.779157240384,206.057121789401,208.586787243848,1276281.14789831,0.0,1.0
2021-06-02,210.63,217.36,209.3,217.25,1360815,202.594461851756,209.067712235188,201.315201374792,208.961908737093,1414789.2337735,0.0,1.0
2021-06-03,213.26,213.94,207.92,209.15,1567923,205.124127306202,205.778185294424,199.987848398695,201.17092387739,1630111.79314297,0.0,1.0
2021-06-04,213.77,216.1031,212.95,214.63,964695,205.614670797369,207.858762991958,204.825953811572,206.441861782473,1002957.85972019,0.0,1.0
2021-06-07,211.87,215.22,211.525,214.16,1053041,203.787155830278,207.009353272254,203.455317586254,205.989792290614,1094807.94194808,0.0,1.0
2021-06-08,209.84,212.23,208.811,211.84,1317549,201.834600365439,204.133421824043,200.844856733262,203.758300330798,1369807.1671528,0.0,1.0
2021-06-09,208.31,210.99,208.21,210.57,1096349,200.36296989194,202.94072784552,200.266784893672,202.536750852795,1139833.67442183,0.0,1.0
2021-06-10,210.1,212.41,208.81,209.5,1096441,202.084681360936,204.306554820925,200.843894883279,201.507571371328,1139929.32343327,0.0,1.0
2021-06-11,211.69,211.95,209.605,210.42,702490,203.614022833396,203.864103828892,201.608565619509,202.392473355393,730352.978791052,0.0,1.0
2021-06-14,207.86,211.2,205.95,210.77,1472164,199.930137399734,203.142716341883,198.093003932816,202.729120849331,1530554.68785171,0.0,1.0
2021-06-15,209.56,211.1454,206.85,207.7,859778,202.026970361975,203.555380167338,199.414386425723,200.23383157178,891836.755048979,0.48,1.0
2021-06-16,206.76,210.295,206.53,208.63,1337662,199.327621645552,202.735549400036,199.10588942956,201.130400966877,1387539.73401544,0.0,1.0
2021-06-17,207.21,209.14,204.13,207.48,1240893,199.761445546406,201.622068054511,196.792161958341,200.021739886918,1287162.48436572,0.0,1.0
2021-06-18,201.36,204.15,200.42,202.87,2576034,194.121734835309,196.811443020601,193.215524909081,195.577455035951,2672087.2172303,0.0,1.0
2021-06-21,208.09,208.435,201.9001,202.9,964597,200.609812285853,200.942410609841,194.642419921644,195.606376629341,1000564.16704077,0.0,1.0
2021-06-22,209.84,211.01,207.15,207.47,1131061,202.296905233617,203.424847375837,199.703602359625,200.012099355788,1173235.1514024,0.0,1.0
2021-06-23,206.15,209.94,206.02,209.65,1052093,198.739549246617,202.393310544918,198.614222341926,202.113735142146,1091322.65204477,0.0,1.0
2021-06-24,204.43,208.28,204.07,208.28,1287172,197.081377892243,200.792982377325,196.73431877156,200.792982377325,1335167.10089105,0.0,1.0
2021-06-25,207.62,208.46,203.75,204.84,3049306,200.156707322739,200.966511937666,196.425821775398,197.476639668577,3163006.22741148,0.0,1.0
2021-06-28,206.92,207.68,205.51,207.32,1097907,199.481870143634,200.21455050952,198.122555254292,199.867491388837,1138844.93000002,0.0,1.0
2021-06-29,205.88,209.815,205.41,208.55,916116,198.479254906105,202.272803905792,198.026149942991,201.053276717837,950275.443996533,0.0,1.0
2021-06-30,206.74,206.96,204.44,205.49,1438349,199.308340583292,199.520432268154,197.091018423373,198.103274192032,1491981.07510072,0.0,1.0
2021-07-01,211.83,212.5,207.155,207.42,1446948,204.215370928503,204.861286514219,199.70842262519,199.963896700138,1500900.70814165,0.0,1.0
2021-07-02,214.85,215.19,210.43,211.47,829352,207.126811329788,207.45458938821,202.865696570292,203.86831180782,860276.253257678,0.0,1.0
2021-07-06,214.84,214.91,211.45,214.05,961082,207.117170798658,207.184654516568,203.84903074556,206.355568839381,996918.102365938,0.0,1.0
2021-07-07,216.93,217.42,214.28,214.57,975820,209.132041804845,209.604427830218,206.577301055373,206.856876458145,1012205.64181904,0.0,1.0
2021-07-08,214.05,215.31,211.63,213.62,976864,206.355568839381,207.570275761771,204.022560305902,205.941026000788,1013288.5697054,0.0,1.0
2021-07-09,218.79,219.96,215.22,216.33,912999,210.92518059504,212.053122737259,207.483510981601,208.55360993704,947042.219646189,0.0,1.0
2021-07-12,220.34,221.705,216.65,217.48,1098773,212.419462920202,213.735395419458,208.862106933202,209.662271016999,1139743.22075633,0.0,1.0
2021-07-13,219.23,220.92,218.12,220.0,872556,211.349363964763,212.978613725747,210.279265009324,212.091684861779,905091.211497058,0.0,1.0
2021-07-14,218.75,220.82,217.9847,220.0,1223513,210.886618470519,212.882208414446,210.148828623134,212.091684861779,1269134.43200482,0.0,1.0
2021-07-15,220.29,220.96,217.02,217.02,1121992,212.371260264552,213.017175850267,209.218806585015,209.218806585015,1163827.99335516,0.0,1.0
2021-07-16,219.2,221.63,218.99,220.98,1040877,211.320442371373,213.663091435982,211.117991217641,213.036456912527,1079688.43827722,0.0,1.0
2021-07-19,217.63,219.23,214.61,216.05,1593469,209.80687898395,211.349363964763,206.895438582666,208.283675065397,1652885.07292713,0.0,1.0
2021-07-20,248.9,252.0,237.68,239.1,4824140,239.952819827713,242.941384478038,229.136143899762,230.505099320234,5004018.90197468,0.0,1.0
2021-07-21,249.25,254.45,248.31,250.99,2435637,240.290238417266,245.303314604908,239.384028491038,241.9676908339,2526455.19954829,0.0,1.0
2021-07-22,246.79,250.0,245.7306,249.41,1705075,237.918667759266,241.013278252022,236.897349891345,240.444486915347,1768652.55346745,0.0,1.0
2021-07-23,248.46,250.34,246.35,248.71,1484560,239.52863645799,241.341056310445,237.494484389542,239.769649736242,1539915.15609321,0.0,1.0
2021-07-26,245.76,248.42,240.815,247.55,1710157,236.925693052868,239.490074333469,232.158450409043,238.651348125152,1773924.04725905,0.0,1.0
2021-07-27,247.69,250.78,244.01,245.66,1548282,238.786315560973,241.765239680168,235.238600105104,236.829287741567,1606013.17407604,0.0,1.0
2021-07-28,245.93,247.5667,242.71,247.415,1106374,237.089582082079,238.667447812139,233.985331058193,238.521200954896,1147627.64112429,0.0,1.0
2021-07-29,247.9,249.48,246.86,247.17,1092349,238.988766714705,240.511970633258,237.986151477177,238.285007942209,1133079.68747862,0.0,1.0
2021-07-30,248.2,249.79,246.4669,247.04,1283684,239.277982648607,240.81082709829,237.607182198453,238.159681037518,1331549.0429719,0.0,1.0
2021-08-02,251.0,251.81,248.41,248.85,1171880,241.97733136503,242.758214386567,239.480433802339,239.904617172063,1215576.17955658,0.0,1.0
2021-08-03,253.51,254.2,247.42,251.94,1276511,244.39710467868,245.062301326656,238.526021220461,242.883541291258,1324108.58154585,0.0,1.0
2021-08-04,248.26,255.13,248.02,252.2,1528203,239.335825835388,245.958870721753,239.104453088266,243.13419510064,1585185.48343423,0.0,1.0
2021-08-05,249.06,250.5,244.305,249.24,1147716,240.107068325794,241.495304808526,235.522995773441,240.280597886136,1190511.17050889,0.0,1.0
2021-08-06,250.12,252.51,249.67,249.98,1047492,241.128964625583,243.433051565672,240.695140724729,240.993997189762,1086550.09341919,0.0,1.0
2021-08-09,248.64,249.99,247.52,249.0,698318,239.702166018331,241.003637720892,238.622426531762,240.049225139014,724356.356073653,0.0,1.0
2021-08-10,240.66,248.46,239.72,246.0,1980471,232.009022176526,239.52863645799,231.102812250299,237.15706579999,2054317.31226969,0.0,1.0
2021-08-11,241.16,241.71,236.42,240.81,1250409,232.49104873303,233.021277945185,227.921436977372,232.153630143478,1297033.30981258,0.0,1.0
2021-08-12,242.54,244.44,236.11,237.0,1121386,233.821442028982,235.653142943697,227.62258051234,228.480587782917,1163199.3972832,0.0,1.0
2021-08-13,242.98,244.02,242.05,242.52,830427,234.245625398705,235.248240636234,233.349056003608,233.802160966721,861391.337048703,0.0,1.0
2021-08-16,246.31,246.5899,242.2,242.6,897655,237.455922265022,237.725760731353,233.493663970559,233.879285215762,931126.084121124,0.0,1.0
2021-08-17,245.03,247.58,243.72,244.53,1087589,236.221934280372,238.680269718542,234.959024702331,235.739907723868,1128142.2001807,0.0,1.0
2021-08-18,242.47,246.67,242.2,243.36,1224550,233.753958311071,237.802981385705,233.493663970559,234.611965581648,1270210.09888044,0.0,1.0
2021-08-19,246.5,247.27,239.84,241.05,1062316,237.639092356494,238.38141325351,231.21849862386,232.3850028906,1101926.83957558,0.0,1.0
2021-08-20,249.34,250.66,246.6,246.6,1006878,240.377003197437,241.649553306607,237.735497667794,237.735497667794,1044421.70915074,0.0,1.0
2021-08-23,249.65,251.79,249.44,250.24,1005701,240.675859662469,242.738933324306,240.473408508737,241.244650999144,1043200.82206048,0.0,1.0
2021-08-24,249.48,251.65,249.37,249.58,817312,240.511970633258,242.603965888485,240.405924790827,240.608375944559,847787.314798228,0.0,1.0
2021-08-25,252.09,255.28,249.24,250.16,1112162,243.028149258209,246.103478688705,240.280597886136,241.167526750103,1153631.4597126,0.0,1.0
2021-08-26,251.04,253.17,250.04,251.59,917171,242.01589348955,244.069326620258,241.051840376542,242.546122701705,951369.782042607,0.0,1.0
2021-08-27,251.85,253.41,250.55,252.5,905844,242.796776511087,244.30069936738,241.543507464176,243.423411034542,939620.429390596,0.0,1.0
2021-08-30,253.49,255.08,251.57,252.55,601685,244.37782361642,245.910668066103,242.526841639445,243.471613690193,624120.177489591,0.0,1.0
2021-08-31,252.98,257.42,252.07,253.36,1820623,243.886156528786,248.166552350542,243.008868195949,244.252496711729,1888509.02033727,0.0,1.0
2021-09-01,252.66,255.0,251.27,254.22,958115,243.577659532623,245.833543817062,242.237625705542,245.081582388916,993840.47110272,0.0,1.0
2021-09-02,253.28,254.88,252.98,253.42,804413,244.175372462688,245.717857443501,243.886156528786,244.31033989851,834407.346593209,0.0,1.0
2021-09-03,252.95,254.0994,251.09,252.3,605665,243.857234935396,244.965317583487,242.064096145201,243.230600411941,628248.580734491,0.0,1.0
2021-09-07,252.13,253.26,248.4,250.96,1764639,243.066711382729,244.156091400428,239.470793271209,241.93876924051,1830437.53107532,0.0,1.0
2021-09-08,254.43,256.53,249.71,251.38,1416424,245.284033542648,247.308545079965,240.73370284925,242.343671547973,1469238.5522001,0.0,1.0
2021-09-09,258.26,261.8,253.95,254.25,2145874,248.976356965469,252.389104985517,244.821288048404,245.110503982306,2225887.73486176,0.0,1.0
2021-09-10,256.7,260.77,255.68,259.89,1113205,247.472434109176,251.396130279119,246.489099933908,250.547763539672,1154713.35031171,0.0,1.0
2021-09-13,257.69,259.47,255.96,258.96,1129029,248.426846691054,250.142861232209,246.75903480555,249.651194144574,1171127.38371556,0.0,1.0
2021-09-14,254.67,258.97,254.35,258.7,1403385,245.51540628977,249.660834675705,245.206909293607,249.400540335192,1455713.36378043,0.0,1.0
2021-09-15,256.45,257.3995,251.305,254.03,1337670,247.694166325168,248.611248060109,242.724829278013,245.356791076555,1384955.7968582,0.48,1.0
2021-09-16,261.64,262.75,256.05,257.48,1750772,252.706966961657,253.779068831889,247.307823308868,248.68899959214,1812660.69387593,0.0,1.0
2021-09-17,258.74,263.92,258.07,261.37,5765329,249.905980093484,254.909122154566,249.258855541182,252.446185425655,5969129.7699318,0.0,1.0
2021-09-20,255.03,256.975,252.145,254.42,1217675,246.322648617304,248.201241534061,243.536149612242,245.733475517447,1260719.04874842,0.0,1.0
2021-09-21,255.84,260.68,255.83,257.0,1413618,247.104993225311,251.779743722538,247.095334649903,248.22538797258,1463588.51109997,0.0,1.0
2021-09-22,258.25,260.25,256.05,257.82,1213490,249.432709898517,251.364424980016,247.307823308868,249.017391155995,1256386.11161905,0.0,1.0
2021-09-23,255.53,259.97,255.38,259.97,1769427,246.805577387679,251.093984868606,246.660698756566,251.093984868606,1831975.13644427,0.0,1.0
2021-09-24,256.33,259.24,255.89,256.68,1175158,247.578263420278,250.388908863859,247.153286102348,247.91631355954,1216699.09942234,0.0,1.0
2021-09-27,255.55,259.78,255.32,256.77,1481473,246.824894538494,250.910471935863,246.602747304121,248.003240738208,1533842.14285953,0.0,1.0
2021-09-28,251.8,256.19,251.264,253.71,1674569,243.202928760684,247.443043364573,242.685229118842,245.047716663515,1733763.96554384,0.0,1.0
2021-09-29,252.21,254.11,251.64,252.88,1818652,243.598930352391,245.434059679815,243.048391554164,244.246054904693,1882940.20936984,0.0,1.0
2021-09-30,242.72,253.72,242.54,253.17,2115785,234.43294229068,245.057375238922,234.259087933345,244.52615359151,2190576.67485674,0.0,1.0
2021-10-01,247.79,249.51,243.01,243.87,1793978,239.329840022279,240.991114992368,234.713040977497,235.543678462541,1857393.99892057,0.0,1.0
2021-10-04,244.38,250.8,243.32,247.8,1312973,236.036265808323,242.237071219934,235.012456815129,239.339498597686,1359385.77337333,0.0,1.0
2021-10-05,243.11,247.55,242.92,244.84,1396127,234.809626731572,239.098034212499,234.626113798829,236.480560277068,1445479.21520274,0.0,1.0
2021-10-06,239.53,242.0,236.03,241.07,1170244,231.351856735689,233.73752486134,227.971355343067,232.839277348443,1211611.39259946,0.0,1.0
2021-10-07,242.28,243.58,240.04,240.35,1512103,234.00796497275,235.263579775724,231.844444081471,232.143859919104,1565554.89417918,0.0,1.0
2021-10-08,240.42,244.15,240.24,242.23,817444,232.211469946956,235.814118573951,232.037615589621,233.959672095712,846340.133520938,0.0,1.0
2021-10-11,237.52,241.8262,237.17,240.02,908974,229.410483078783,233.569658820758,229.072432939521,231.825126930656,941105.661705341,0.0,1.0
2021-10-12,239.07,240.4,237.35,238.46,1070624,230.907562266944,232.192152796141,229.246287296856,230.318389167087,1108469.88798098,0.0,1.0
2021-10-13,239.01,241.065,236.99,239.51,1166695,230.8496108145,232.834448060739,228.898578582186,231.332539584874,1207936.93767183,0.0,1.0
2021-10-14,242.51,244.4625,240.49,241.22,1145979,234.230112207122,236.115949055435,232.279079974809,232.984155979556,1186488.64004408,0.0,1.0
2021-10-15,246.88,248.55,243.31,244.09,1127142,238.450909660197,240.063891753248,235.002798239722,235.756167121506,1166985.7638897,0.0,1.0
2021-10-18,246.59,247.6591,243.96,246.1,911269,238.17081097338,239.203409270195,235.630605641209,237.697540778412,943481.788518222,0.0,1.0
2021-10-19,248.68,251.51,248.06,248.15,897972,240.189453233546,242.922830073866,239.590621558281,239.677548736948,929714.747894733,0.0,1.0
2021-10-20,250.86,253.45,249.78,249.78,1106142,242.295022672379,244.79659370292,241.25189652837,241.25189652837,1145243.42703979,0.0,1.0
2021-10-21,260.0,260.18,249.87,255.28,1878640,251.122960594828,251.296814952163,241.338823707037,246.564113002491,1945048.74760568,0.0,1.0
2021-10-22,253.11,257.88,243.03,246.52,2830546,244.468202139065,249.07534260844,234.732358128312,238.103200945527,2930604.02862723,0.0,1.0
2021-10-25,241.81,254.22,240.84,254.22,2136934,233.554011928598,245.540304009297,232.617130114071,245.540304009297,2212473.27876335,0.0,1.0
2021-10-26,241.4,242.18,237.36,240.86,1917363,233.15801033689,233.911379218675,229.255945872263,232.636447264886,1985140.58140754,0.0,1.0
2021-10-27,245.37,246.85,240.81,240.81,1710791,236.992464773665,238.421933933974,232.588154387848,232.588154387848,1771266.39056182,0.0,1.0
2021-10-28,250.67,253.02,246.36,247.2,1357497,242.111509739637,244.381274960398,237.948663739007,238.759984073237,1405483.66889264,0.0,1.0
2021-10-29,250.46,253.0,248.37,250.37,1176529,241.908679656079,244.361957809583,239.890037395913,241.821752477412,1218118.56341383,0.0,1.0
2021-11-01,250.99,253.0075,250.09,251.33,1096318,242.420584152677,244.369201741138,241.551312366002,242.748975716531,1135072.15479153,0.0,1.0
2021-11-02,248.44,252.83,248.13,251.96,1069159,239.957647423766,244.197762027655,239.658231586133,243.357465967203,1106953.10114835,0.0,1.0
2021-11-03,250.0,250.0,245.51,247.19,1171798,241.464385187335,241.464385187335,237.12768482937,238.750325497829,1213220.32552636,0.0,1.0
2021-11-04,247.41,252.66,245.08,250.0,1184275,238.962814156794,244.033566245728,236.712366086848,241.464385187335,1226138.37966333,0.0,1.0
2021-11-05,248.27,253.16,244.97,244.98,1824560,239.793451641838,244.516495016103,236.606121757366,236.615780332773,1889057.05347029,0.0,1.0
2021-11-08,247.63,249.95,244.92,249.54,1233868,239.175302815759,241.416092310297,236.557828880328,241.02009071859,1277484.46115845,0.0,1.0
2021-11-09,246.14,250.24,245.535,248.11,1006059,237.736175080042,241.696190997115,237.151831267889,239.638914435319,1041622.55566123,0.0,1.0
2021-11-10,245.27,247.795,244.0,245.03,881196,236.89587901959,239.334669309982,235.669239942839,236.664073209811,912345.726799777,0.0,1.0
2021-11-11,243.99,246.62,240.71,245.3,1105767,235.659581367431,238.199786699602,232.491568633773,236.924854745813,1144855.17102462,0.0,1.0
2021-11-12,245.27,247.58,244.0,244.65,730787,236.89587901959,239.127009938721,235.669239942839,236.297047344326,756619.862835089,0.0,1.0
2021-11-15,242.56,246.23,242.36,245.72,983767,234.27840508416,237.82310225871,234.08523357601,237.330514912928,1018542.54742036,0.0,1.0
2021-11-16,241.72,244.42,241.56,243.16,1093322,233.46708474993,236.074900109953,233.31254754341,234.857919608609,1131970.24806761,0.0,1.0
2021-11-17,243.86,247.17,241.73,243.3,1176923,235.534019887134,238.731008347014,233.476743325338,234.993139664314,1218526.49106711,0.0,1.0
2021-11-18,243.25,243.86,241.27,243.7,878272,234.944846787277,235.534019887134,233.032448856593,235.379482680614,909318.365230768,0.0,1.0
2021-11-19,239.06,244.48,238.1,242.56,1096403,230.897903691537,236.132851562398,229.970680452418,234.27840508416,1135160.1594883,0.0,1.0
2021-11-22,240.43,243.55,239.38,240.06,1251288,232.221128522364,235.234604049502,231.206978104577,231.863761232286,1295520.24725014,0.0,1.0
2021-11-23,241.67,242.925,238.42,240.87,1037500,233.418791872893,234.630943086533,230.279754865457,232.646105840293,1074174.97532305,0.0,1.0
2021-11-24,239.85,243.45,239.525,241.07,1049746,231.660931148729,235.138018295427,231.347027447985,232.839277348443,1086853.86375467,0.0,1.0
2021-11-26,231.0,236.65,229.63,235.01,1329780,223.113091913097,228.570187018331,221.789867082271,226.986180651502,1376786.89029888,0.0,1.0
2021-11-29,229.92,235.94,229.32,233.29,1612388,222.069965769088,227.884428164399,221.490451244638,225.324905681413,1669384.90613125,0.0,1.0
2021-11-30,225.59,230.67,224.72,228.84,3375858,217.887802617643,222.79435892465,217.047506557191,221.026839625079,3495192.46635578,0.0,1.0
2021-12-01,225.61,234.41,225.52,229.59,1761453,217.907119768458,226.406666127053,217.820192589791,221.751232780641,1823719.26053755,0.0,1.0
2021-12-02,232.06,234.25,227.18,227.18,1731589,224.136900906292,226.252128920533,219.423516107435,219.423516107435,1792799.58683822,0.0,1.0
2021-12-03,230.03,233.95,228.58,233.95,1404241,222.17621009857,225.962371658308,220.775716664484,225.962371658308,1453880.0400218,0.0,1.0
2021-12-06,233.77,235.59,230.26,231.5,1559932,225.788517300973,227.546378025137,222.398357332943,223.596020683472,1615074.61937892,0.0,1.0
2021-12-07,238.6,241.5,235.42,236.48,1237572,230.453609222792,233.254596090965,227.382182243209,228.405991236404,1281319.39523903,0.0,1.0
2021-12-08,240.51,241.24,237.335,239.65,1103911,232.298397125624,233.003473130371,229.231799433744,231.467759640579,1142933.56258683,0.0,1.0
2021-12-09,241.44,243.06,238.4,239.64,1001678,233.19664463852,234.761333854534,230.260437714642,231.458101065172,1037086.69005459,0.0,1.0
2021-12-10,243.55,245.36,240.62,242.82,1296505,235.234604049502,236.982806198258,232.404641455106,234.529528044755,1342335.6398855,0.0,1.0
2021-12-13,244.1,245.48,242.47,243.1,1188186,236.229437316473,237.564941714248,234.651993716204,235.261680506492,1227773.32873821,0.48,1.0
2021-12-14,245.11,246.345,240.25,241.92,2054302,237.206871694555,238.402051354882,232.503573598045,234.119727470714,2122746.10605877,0.0,1.0
2021-12-15,253.83,253.85,245.39,245.39,1747636,245.645711077593,245.665066213793,237.477843601349,237.477843601349,1805862.77665511,0.0,1.0
2021-12-16,253.98,256.78,253.0,255.0,1729030,245.79087459909,248.500593667038,244.842472925308,246.777986545271,1786636.8721633,0.0,1.0
2021-12-17,253.79,256.22,250.98,253.55,3895864,245.607000805194,247.958649853449,242.887604169146,245.374739170798,4025664.25760894,0.0,1.0
2021-12-20,245.62,251.865,240.98,250.92,1719250,237.700427667645,243.744068945979,233.210036069331,242.829538760547,1776531.02749331,0.0,1.0
2021-12-21,247.03,248.735,242.18,242.18,1604669,239.064964769719,240.714990130737,234.371344241309,234.371344241309,1658132.4806495,0.0,1.0
2021-12-22,252.07,252.89,246.79,247.54,1283025,243.942459092026,244.73601967621,238.832703135323,239.55852074281,1325772.12246596,0.0,1.0
2021-12-23,252.05,255.0,251.46,253.57,822202,243.923103955826,246.777986545271,243.352127437937,245.394094306998,849595.674780893,0.0,1.0
2021-12-27,253.77,254.57,251.74,252.52,819256,245.587645668994,246.361851116979,243.623099344732,244.377949656517,846551.521570485,0.0,1.0
2021-12-28,256.76,257.98,252.97,254.68,708134,248.481238530839,249.661901839016,244.813440221009,246.468304366077,731727.21978941,0.0,1.0
2021-12-29,258.49,260.75,257.09,257.09,642106,250.155457812106,252.342588202665,248.800598278132,248.800598278132,663499.335140101,0.0,1.0
2021-12-30,258.11,260.67,257.92,259.09,617350,249.787710224314,252.265167657866,249.603836430417,250.736111898095,637918.528325136,0.0,1.0
2021-12-31,256.92,259.64,256.71,257.83,931355,248.636079620436,251.268378143585,248.432850690339,249.516738317519,962385.374501106,0.0,1.0
2022-01-03,254.08,256.68,252.0,256.68,1518455,245.887650280088,248.40381798604,243.874716115327,248.40381798604,1569046.04993593,0.0,1.0
2022-01-04,260.27,260.97,253.66,255.29,2366795,251.878064933873,252.555494700861,245.481192419896,247.058636020166,2445650.57624896,0.0,1.0
2022-01-05,258.97,269.75,258.71,261.28,1384812,250.619981080898,261.052399492498,250.368364310302,252.855499311955,1430950.4058427,0.0,1.0
2022-01-06,254.51,259.15,253.095,258.95,1757423,246.30378570838,250.794177306694,244.934409822257,250.600625944698,1815975.85454726,0.0,1.0
2022-01-07,252.21,256.16,251.47,253.97,1660008,244.077945045423,247.90058444485,243.361805006037,245.78119703099,1715315.23506593,0.0,1.0
2022-01-10,249.47,255.18,246.16,253.65,1261961,241.426291386074,246.952182771068,238.223016345035,245.471514851796,1304006.32367979,0.0,1.0
2022-01-11,250.33,250.68,240.29,247.75,1544457,242.258562242658,242.597277126151,232.542283870444,239.761749672906,1595914.37029474,0.0,1.0
2022-01-12,249.3,253.695,248.05,250.91,1099367,241.261772728377,245.515063908245,240.0520767159,242.819861192447,1135995.10606499,0.0,1.0
2022-01-13,254.41,258.24,249.42,249.92,1139420,246.207010027382,249.913518609611,241.377903545575,241.861781950565,1177382.56992667,0.0,1.0
2022-01-14,257.0,257.33,252.245,252.53,1212078,248.713500165234,249.032859912528,244.111816533772,244.387627224617,1252461.34927558,0.0,1.0
2022-01-18,248.73,255.57,247.66,254.05,1508073,240.710151346687,247.329607926961,239.674651560007,245.858617575789,1558318.14816049,0.0,1.0
2022-01-19,245.33,251.08,244.68,249.71,1365613,237.419778192751,242.984379850144,236.790736266263,241.658553020469,1411111.74410249,0.0,1.0
2022-01-20,240.76,248.135,239.55,246.55,1906490,232.997129571135,240.134336044748,231.826143831058,238.600441500928,1970009.38700347,0.0,1.0
2022-01-21,237.93,241.38,237.46,240.48,1634313,230.258377798888,233.597138793324,229.803532098196,232.72615766434,1688764.14316456,0.0,1.0
2022-01-24,243.6,244.38,231.76,234.3,1829749,235.745558911483,236.500409223268,224.287318281302,226.745420578655,1890711.57250245,0.0,1.0
2022-01-25,239.11,241.89,236.79,239.97,1764494,231.400330834666,234.090694766414,229.155135035509,232.23260169125,1823282.44224271,0.0,1.0
2022-01-26,240.0,246.78,236.89,240.11,2454009,232.261634395549,238.823025567224,229.251910716507,232.368087644647,2535770.32441345,0.0,1.0
2022-01-27,228.85,232.01,220.5,220.5,3196917,221.471145964256,224.529257483798,213.390376600911,213.390376600911,3303430.12524113,0.0,1.0
2022-01-28,236.61,236.66,228.705,229.01,1944463,228.980938809712,229.029326650211,221.330821226809,221.625987053853,2009247.55056724,0.0,1.0
2022-01-31,240.05,242.28,234.23,235.0,2497941,232.310022236048,234.468119922307,226.677677601956,227.422850345642,2581166.02666725,0.0,1.0
2022-02-01,237.33,243.0,235.41,241.19,2018779,229.677723712899,235.164904825494,227.819630637734,233.413264999427,2086039.57024976,0.0,1.0
2022-02-02,240.79,242.265,236.35,236.67,1121476,233.026162275435,234.453603570157,228.729322039117,229.039004218311,1158840.72158737,0.0,1.0
2022-02-03,240.86,243.97,238.63,239.82,1045820,233.093905252133,236.103628931176,230.935807565875,232.087438169753,1080664.05652061,0.0,1.0
2022-02-04,239.08,242.065,234.9,238.8,1545344,231.371298130366,234.260052208161,227.326074664644,231.100326223572,1596830.92287371,0.0,1.0
2022-02-07,232.41,239.49,230.66,238.58,1436683,224.91636020779,231.768078422459,223.222785790323,230.887419725376,1484549.61533934,0.0,1.0
2022-02-08,239.48,240.25,231.67,232.72,1762233,231.758400854359,232.503573598045,224.200220168404,225.216364818884,1820946.11148618,0.0,1.0
2022-02-09,243.42,244.87,240.86,240.87,939683,235.571362685686,236.974610060159,233.093905252133,233.103582820233,970990.842232364,0.0,1.0
2022-02-10,240.01,247.02,238.345,240.46,1214660,232.271311963649,239.055287201619,230.65999687503,232.706802528141,1255129.37493385,0.0,1.0
2022-02-11,237.57,242.56,236.56,240.1,1095580,229.909985347294,234.739091829102,228.932550969213,232.358410076548,1132081.93287836,0.0,1.0
2022-02-14,235.42,241.21,234.07,239.03,1078324,227.829308205834,233.432620135627,226.522836512359,231.322910289867,1114251.00694529,0.0,1.0
2022-02-15,242.39,242.6,237.51,238.67,1094445,234.574573171405,234.777802101501,229.851919938696,230.974517838274,1130909.11757156,0.0,1.0
2022-02-16,251.99,252.81,241.01,242.27,1945529,243.865038547227,244.658599131412,233.239068773631,234.458442354207,2010349.06696991,0.0,1.0
2022-02-17,250.8,255.93,249.61,250.77,1385028,242.713407943349,247.678000378554,241.561777339471,242.68437523905,1431173.6024121,0.0,1.0
2022-02-18,244.1,254.81,243.06,250.05,1565591,236.229437316473,246.594112751375,235.222970234093,241.987590335863,1617752.50130247,0.0,1.0
2022-02-22,244.33,246.04,241.0,241.85,1192231,236.452021382769,238.106885527837,233.229391205531,234.051984494015,1231953.09782718,0.0,1.0
2022-02-23,241.78,245.53,240.83,245.53,1034125,233.984241517316,237.613329554747,233.064872547834,237.613329554747,1068579.4089321,0.0,1.0
2022-02-24,243.56,244.16,234.68,236.01,1477028,235.706848639083,236.287502725072,227.113168166448,228.400284723723,1526238.80789669,0.0,1.0
2022-02-25,253.29,254.2,244.86,244.86,1162567,245.123122400203,246.003781097286,236.964932492059,236.964932492059,1201300.7689631,0.0,1.0
2022-02-28,250.31,250.51,241.4633,246.46,1602218,242.239207106458,242.432758468454,233.677752935595,238.51334338803,1655599.8195773,0.0,1.0
2022-03-01,252.42,253.27,247.32,250.18,1206330,244.281173975519,245.103767264003,239.345614244614,242.113398721161,1246521.84056769,0.0,1.0
2022-03-02,261.13,263.81,252.67,254.0,1676194,252.710335790458,255.303924041208,244.523113178014,245.81022973529,1732040.51132651,0.0,1.0
2022-03-03,264.11,266.21,260.76,263.0,1682017,255.594251084202,257.626540385163,252.352265770764,254.520041025123,1738057.51884322,0.0,1.0
2022-03-04,265.41,266.01,258.43,260.17,1357491,256.852334937178,257.432989023167,250.097392403508,251.781289252875,1402719.13976613,0.0,1.0
2022-03-07,259.82,264.385,257.61,263.54,1454577,251.442574369382,255.860384206947,249.303831819323,255.042629702513,1503039.7978061,0.0,1.0
2022-03-08,258.03,265.94,257.99,259.82,1403547,249.710289679515,257.365246046468,249.671579407116,251.442574369382,1450309.60828568,0.0,1.0
2022-03-09,264.36,268.48,262.78,263.61,1197245,255.836190286698,259.823348343821,254.307134526927,255.110372679212,1237134.15152608,0.0,1.0
2022-03-10,267.1,268.24,261.41,261.41,1453951,258.487843946047,259.591086709426,252.981307697252,252.981307697252,1502392.94108182,0.0,1.0
2022-03-11,267.0,272.26,266.45,266.45,1370039,258.391068265049,263.481469085551,257.858802019559,257.858802019559,1415685.20714026,0.0,1.0
2022-03-14,261.43,270.89,259.1,269.36,2315594,253.000662833452,262.155642255877,250.745789466195,260.674974336605,2392743.68944443,0.0,1.0
2022-03-15,267.17,268.02,263.07,264.48,2014462,258.555586922746,259.37818021123,254.587784001822,255.952321103895,2081578.73881414,0.0,1.0
2022-03-16,266.35,269.845,263.09,268.0,2118069,258.30397015215,261.693391498806,255.142449811636,259.904126152717,2184045.71101907,0.56,1.0
2022-03-17,266.97,268.43,264.031,266.45,1509007,258.905240891757,260.32113650438,256.055023627717,258.4009493037,1556011.75705218,0.0,1.0
2022-03-18,260.68,268.59,256.992,268.59,2558569,252.805252259292,260.47630314686,249.228661150146,260.47630314686,2638267.04927759,0.0,1.0
2022-03-21,261.56,266.33,259.11,261.69,1516221,253.658668792928,258.28457432184,251.282679579965,253.784741689943,1563450.4692751,0.0,1.0
2022-03-22,260.35,263.52,259.165,262.9,1633600,252.485221059179,255.559460163299,251.336018113317,254.958189423692,1684485.76204115,0.0,1.0
2022-03-23,260.61,262.16,257.63,258.94,1391330,252.737366853208,254.240543702225,249.847388137032,251.117815022331,1434669.18174627,0.0,1.0
2022-03-24,260.6,263.095,259.445,261.83,1522365,252.727668938053,255.147298769213,251.607559737656,253.920512502112,1569785.85157308,0.0,1.0
2022-03-25,260.08,261.72,255.96,260.78,1560523,252.223377349995,253.813835435407,248.227836306155,252.902231410842,1609132.45276552,0.0,1.0
2022-03-28,264.41,264.45,258.76,259.8,1238665,256.42257461209,256.461366272709,250.943252549542,251.951835725657,1277248.74904426,0.0,1.0
2022-03-29,263.65,265.55,262.04,264.4,1077050,255.685533060313,257.528136939754,254.124168720366,256.412876696935,1110599.52865232,0.0,1.0
2022-03-30,254.96,264.047,253.35,263.21,1613299,247.25804479066,256.070540291965,245.696680450713,255.258824793495,1663552.39680168,0.0,1.0
2022-03-31,250.62,255.45,250.53,253.57,1643775,243.049149613411,247.733242633252,242.961868377016,245.910034584121,1694977.70782272,0.0,1.0
2022-04-01,250.75,254.35,250.37,251.0,1182804,243.175222510425,246.666471966208,242.806701734537,243.417670389299,1219647.70891609,0.0,1.0
2022-04-04,245.59,251.18,244.3,250.38,1435163,238.17109829047,243.592232862088,236.920067235481,242.816399649692,1479867.55613875,0.0,1.0
2022-04-05,243.61,248.38,242.44,242.44,1590228,236.250911089789,240.876816618701,235.11625501666,235.11625501666,1639762.74755092,0.0,1.0
2022-04-06,250.48,250.71,241.9,242.44,1669762,242.913378801241,243.136430849805,234.592567598292,235.11625501666,1721774.18890632,0.0,1.0
2022-04-07,254.63,256.62,249.71,249.71,1656855,246.938013590546,248.867898706382,242.16663933431,242.16663933431,1708465.14279303,0.0,1.0
2022-04-08,258.69,260.17,250.69,253.83,1630502,250.875367143457,252.31065858639,243.117035019495,246.16218037815,1681291.26100614,0.0,1.0
2022-04-11,258.18,261.0,256.64,258.89,1454633,250.380773470554,253.115585544251,248.887294536692,251.069325446556,1499944.03617484,0.0,1.0
2022-04-12,260.89,261.47,257.8346,259.58,1126379,253.008908477546,253.571387556534,250.045807481102,251.738481592248,1161465.10049103,0.0,1.0
2022-04-13,258.64,262.15,257.2,261.25,1091626,250.826877567682,254.23084578707,249.430377785369,253.358033423125,1125629.56321862,0.0,1.0
2022-04-14,260.94,263.35,259.4,259.53,1045896,253.057398053321,255.394595605665,251.563919119459,251.689992016473,1078475.09829566,0.0,1.0
2022-04-18,259.91,262.86,258.85,259.16,932919,252.058512792361,254.919397763072,251.030533785936,251.33116915574,961978.925463804,0.0,1.0
2022-04-19,261.96,263.14,259.4,261.02,1069737,254.046585399126,255.190939387411,251.563919119459,253.134981374561,1103058.7326326,0.0,1.0
2022-04-20,275.16,275.96,263.53,263.69,1672969,266.847833403663,267.623666616059,255.569158078454,255.724324720933,1725081.08523275,0.0,1.0
2022-04-21,269.44,279.02,269.11,273.98,2384834,261.30062593503,270.591228653475,260.980594734917,265.703479415379,2459120.2973994,0.0,1.0
2022-04-22,210.64,242.0,209.18,241.58,8886809,204.276884823912,234.689546749842,202.860989211289,234.282234313334,9163628.32424043,0.0,1.0
2022-04-25,210.5,216.29,207.51,208.52,4740052,204.141114011743,209.75620688646,201.241437380412,202.220926811062,4887702.07231554,0.0,1.0
2022-04-26,214.94,218.9999,204.725,207.2,5892729,208.446988340541,212.3842449143,198.540568009758,200.940802010608,6076284.34137305,0.0,1.0
2022-04-27,212.23,218.54,209.483,213.13,2675054,205.818853333549,211.938237796324,203.154836040484,206.691665697495,2758380.49442412,0.0,1.0
2022-04-28,218.94,220.22,211.47,212.98,2213376,212.326154402522,213.567487542356,205.081811781773,206.546196970171,2282321.47284745,0.0,1.0
2022-04-29,214.55,221.7799,214.23,216.61,2061821,208.068769649498,215.080265327377,207.75843636454,210.066540171418,2126045.61604888,0.0,1.0
2022-05-02,210.82,215.86,208.0,214.48,2105865,204.451447296701,209.339196534797,201.716635223005,208.000884243414,2171461.56297796,0.0,1.0
2022-05-03,216.3,218.65,209.9401,210.59,1839134,209.765904801615,212.044914863029,203.598127742217,204.228395248137,1896422.03567935,0.0,1.0
2022-05-04,224.8,226.11,216.18,218.85,2085858,218.009132683324,219.279559568623,209.649529819755,212.238873166128,2150831.35568048,0.0,1.0
2022-05-05,224.19,229.19,219.29,226.3,2167753,217.417559858872,222.266517436348,212.665581432946,219.463819956567,2235277.34091699,0.0,1.0
2022-05-06,227.35,229.0,219.51,221.3,1679198,220.482101047837,222.082257048404,212.878935566354,214.614862379091,1731504.11523505,0.0,1.0
2022-05-09,224.1,227.09,221.88,225.0,1682071,217.330278622477,220.229955253808,215.177341458078,218.203090986423,1734466.60764099,0.0,1.0
2022-05-10,224.49,229.26,221.82,226.2,1687865,217.708497313521,222.334402842433,215.119153967148,219.366840805017,1740441.08762707,0.0,1.0
2022-05-11,209.53,228.01,208.44,223.99,2962699,203.200416241712,221.122163448064,202.143343489822,217.223601555773,3054985.48158274,0.0,1.0
2022-05-12,213.8,214.025,206.86,207.5,2614385,207.341426012877,207.559629103863,200.61107289534,201.231739465257,2695821.68767994,0.0,1.0
2022-05-13,214.92,220.2,214.27,215.81,1618163,208.427592510231,213.548091712046,207.79722802516,209.290706959022,1668567.90778759,0.0,1.0
2022-05-16,211.64,215.08,210.83,213.91,1685142,205.246676339407,208.582759152711,204.461145211856,207.448103079581,1737633.26764052,0.0,1.0
2022-05-17,215.97,216.78,209.96,213.85,1543665,209.445873601501,210.231404729053,203.617426593375,207.389915588652,1591749.33512565,0.0,1.0
2022-05-18,206.8,212.78,205.16,212.78,2378598,200.55288540441,206.352238667072,198.962427318998,206.352238667072,2452690.04935086,0.0,1.0
2022-05-19,203.13,206.29,199.54,204.25,2271873,196.993750542543,200.058291731508,193.512199001915,198.079917039898,2342640.62295893,0.0,1.0
2022-05-20,204.78,206.94,198.69,204.09,1481549,198.59390654311,200.68865621658,192.687876213744,197.924750397418,1527698.45510915,0.0,1.0
2022-05-23,205.04,207.74,202.62,206.1,1390564,198.846052337139,201.464489428976,196.49915686964,199.874031343564,1433879.32125795,0.0,1.0
2022-05-24,204.76,205.3,200.9,205.0,1123350,198.5745107128,199.098198131167,194.831115462989,198.807260676519,1158341.74876893,0.0,1.0
2022-05-25,206.16,212.03,203.36,204.09,2151921,199.932218834493,205.62489503045,197.216802591107,197.924750397418,2218952.18262571,0.0,1.0
2022-05-26,211.79,213.16,207.86,208.73,1182859,205.392145066731,206.72075944296,201.580864410835,202.424583029316,1219704.42213653,0.0,1.0
2022-05-27,215.55,216.56,213.71,213.71,1640638,209.038561164993,210.018050595644,207.254144776482,207.254144776482,1691742.99195867,0.0,1.0
2022-05-31,210.4,215.23,209.89,212.95,3330975,204.044134860193,208.728227880035,203.54954118729,206.517103224706,3434733.08105719,0.0,1.0
2022-06-01,206.95,212.515,205.44,212.51,1844534,200.698354131735,206.095243915465,199.233968943337,206.090394957888,1901990.24277718,0.0,1.0
2022-06-02,211.18,211.42,203.6,207.71,2227329,204.800572242279,205.033322205998,197.449552554826,201.435395683511,2296709.10129858,0.0,1.0
2022-06-03,207.59,212.02,207.31,209.73,1150105,201.319020701652,205.615197115295,201.047479077313,203.394374544811,1185930.15263977,0.0,1.0
2022-06-06,204.82,208.88,203.95,207.41,1531786,198.63269820373,202.57005175664,197.788979585249,201.144458228862,1579500.31065987,0.0,1.0
2022-06-07,207.52,208.84,202.6,202.6,1321135,201.251135295567,202.531260096021,196.47976103933,196.47976103933,1362287.64522174,0.0,1.0
2022-06-08,205.73,208.339,205.23,206.0,1171891,199.51520848283,202.045394546757,199.030312725083,199.777052192014,1208394.77483115,0.0,1.0
2022-06-09,201.26,207.16,201.02,204.54,1203188,195.180240408567,200.902010349989,194.947490444848,198.361156579391,1240666.65956095,0.0,1.0
2022-06-10,196.72,199.68,195.89,197.78,1863488,190.777386928219,193.647969814084,189.972459970358,191.805365934643,1921534.64969058,0.0,1.0
2022-06-13,185.77,193.07,185.06,191.19,2416776,180.158169833546,187.237647896661,179.469617857544,185.41443984753,2492057.27353255,0.0,1.0
2022-06-14,179.28,185.39,178.8,185.2,3828841,173.864222897982,179.789649057658,173.398722970544,179.605388669714,3948107.33938504,0.0,1.0
2022-06-15,181.69,183.83,177.69,179.25,2534764,176.744503699003,178.826254141602,172.853381376387,174.370919082207,2605689.35113425,0.56,1.0
2022-06-16,171.56,176.85,169.125,176.8,2574998,166.890236416979,172.036245688638,164.521515703087,171.987606659605,2647049.14058745,0.0,1.0
2022-06-17,173.1,176.66,170.735,171.32,6001671,168.388318511186,171.851417378314,166.08769243794,166.656769077622,6169604.03955211,0.0,1.0
2022-06-21,173.87,177.125,170.28,176.82,2367959,169.137359558289,172.303760348318,165.645077273742,172.007062271218,2434216.97255545,0.0,1.0
2022-06-22,176.59,177.8397,172.855,173.25,1614640,171.783322737668,172.999006629311,168.149987268926,168.534235598284,1659819.31805699,0.0,1.0
2022-06-23,177.44,178.79,174.98,177.85,1629089,172.610186231224,173.923440015107,170.217146002815,173.009026269292,1674672.61620803,0.0,1.0
2022-06-24,182.33,183.13,177.72,177.72,4783819,177.367083270621,178.145307735144,172.882564793807,172.882564793807,4917675.26525299,0.0,1.0
2022-06-27,179.82,183.68,178.91,183.0,1367276,174.92540401318,178.680337054504,174.040173684785,178.018846259659,1405533.81429649,0.0,1.0
2022-06-28,175.82,181.9699,174.345,180.07,2543449,171.034281690565,177.016784983528,169.5994303341,175.168599158344,2614617.36652921,0.0,1.0
2022-06-29,175.67,178.41,173.72,177.03,1627555,170.888364603466,173.553783394458,168.991442471191,172.211346193156,1673095.69328163,0.0,1.0
2022-06-30,168.06,170.125,165.88,169.52,5189180,163.48550438469,165.494296283741,161.364842718865,164.905764032445,5334378.69052854,0.0,1.0
2022-07-01,175.06,175.84,168.08,168.54,1386087,170.294968449268,171.053737302178,163.504959996304,163.952439063404,1424871.16577544,0.0,1.0
2022-07-05,172.58,173.59,169.54,173.32,1320364,167.882472609246,168.864980995706,164.925219644058,168.60233023893,1357309.16741007,0.0,1.0
2022-07-06,165.99,169.26,165.94,168.33,2086511,161.471848582737,164.652841081475,161.423209553704,163.748155141467,2144893.76278205,0.0,1.0
2022-07-07,174.66,175.24,168.76,168.92,1819962,169.905856217006,170.470068953785,164.166450791148,164.322095684053,1870886.44263095,0.0,1.0
2022-07-08,172.6,177.57,172.53,174.6,1465714,167.901928220859,172.736647706709,167.833833580213,169.847489382167,1506726.21262113,0.0,1.0
2022-07-11,169.39,172.11,169.25,171.65,1523376,164.77930255696,167.425265736339,164.643113275669,166.977786669238,1566001.65576499,0.0,1.0
2022-07-12,170.11,172.55,167.45,167.8,1846663,165.479704575031,167.853289191826,162.892108230492,163.23258143372,1898334.56457233,0.0,1.0
2022-07-13,169.31,171.2,167.52,168.54,1165203,164.701480110508,166.540035407944,162.960202871137,163.952439063404,1197806.6001449,0.0,1.0
2022-07-14,167.49,167.87,164.47,166.67,1293901,162.931019453718,163.300676074366,159.993222100143,162.133339377582,1330105.70495792,0.0,1.0
2022-07-15,171.61,171.78,167.64,170.93,1192788,166.938875446012,167.104248144723,163.076936540816,166.277384651167,1226163.45733201,0.0,1.0
2022-07-18,171.69,173.9,171.22,172.51,1128569,167.016697892464,169.166542975709,166.559491019557,167.8143779686,1160147.54246164,0.0,1.0
2022-07-19,178.18,178.75,173.49,174.77,1363314,173.330043860908,173.88452879188,168.767702937641,170.012862080878,1401460.95338747,0.0,1.0
2022-07-20,178.81,179.69,176.86,177.75,1376373,173.94289562672,174.798942537695,172.045973494445,172.911748211227,1414885.3578829,0.0,1.0
2022-07-21,181.31,182.925,178.6,179.17,1837426,176.374847078354,177.94588771611,173.738611704782,174.293096635755,1888839.10363932,0.0,1.0
2022-07-22,202.03,211.99,201.8,210.01,5507222,196.530860709503,206.219755292815,196.307121175952,204.293649743121,5661319.83874327,0.0,1.0
2022-07-25,198.63,207.41,197.33,201.95,2966812,193.223406735279,201.76442023342,191.958791980429,196.45303826305,3049826.50661653,0.0,1.0
2022-07-26,203.94,204.21,198.43,198.43,1800257,198.388871618552,198.651522375328,193.028850619149,193.028850619149,1850630.0760958,0.0,1.0
2022-07-27,204.66,206.52,202.03,203.12,1599937,199.089273636622,200.898645516639,196.530860709503,197.591191542415,1644704.91271996,0.0,1.0
2022-07-28,209.78,211.72,203.4,204.5,1700243,204.06991020957,205.957104536039,197.863570104998,198.933628743718,1747817.57964077,0.0,1.0
2022-07-29,212.42,213.07,208.39,208.77,1497786,206.638050942496,207.270358319921,202.717745202461,203.08740182311,1539695.62076705,0.0,1.0
2022-08-01,210.91,213.4064,209.43,210.31,1074037,205.169152265709,207.597601707253,203.729437006341,204.585483917317,1104089.67999553,0.0,1.0
2022-08-02,211.47,214.57,210.3423,211.41,1354089,205.713909390875,208.729529190902,204.616904730072,205.655542556036,1391977.82822702,0.0,1.0
2022-08-03,216.47,217.82,212.13,213.67,1437228,210.577812294145,211.891066078027,206.355944574107,207.854026668314,1477443.14451048,0.0,1.0
2022-08-04,212.72,217.04,212.31,215.24,1088737,206.929885116693,211.132297225117,206.531045078624,209.38129217994,1119201.00138942,0.0,1.0
2022-08-05,212.81,215.71,210.69,210.69,907313,207.017435368951,209.838499052848,204.955140537965,204.955140537965,932700.567881537,0.0,1.0
2022-08-08,211.34,214.74,210.18,213.8,909795,205.58744791539,208.894901889613,204.459022441832,207.980488143799,935252.016840696,0.0,1.0
2022-08-09,210.07,212.12,209.1339,210.69,805366,204.35201657796,206.3462167683,203.44139667641,204.955140537965,827900.984062258,0.0,1.0
2022-08-10,216.72,217.7,212.29,213.59,1108389,210.821007439308,211.774332408349,206.511589467011,207.776204221861,1139402.88492907,0.0,1.0
2022-08-11,216.52,219.68,216.15,217.57,985563,210.626451323177,213.700437958044,210.266522508335,211.647870932864,1013140.08482523,0.0,1.0
2022-08-12,218.89,219.02,216.92,217.45,715589,212.931941299327,213.058402774812,211.015563555439,211.531137263185,735611.929587452,0.0,1.0
2022-08-15,216.7,218.785,215.46,217.03,902932,210.801551827695,212.829799338358,209.595303907684,211.122569419311,928196.982913736,0.0,1.0
2022-08-16,212.87,216.555,211.19,215.3,1194266,207.075802203791,210.6604986435,205.441530828292,209.43965901478,1227682.81331978,0.0,1.0
2022-08-17,208.99,211.28,208.46,210.2,861608,203.301413550854,205.529081080551,202.785839843107,204.478478053445,885716.694119088,0.0,1.0
2022-08-18,215.04,215.89,209.78,210.2,1419868,209.18673606381,210.013599557365,204.06991020957,204.478478053445,1459597.39353103,0.0,1.0
2022-08-19,215.03,217.69,213.815,214.39,1111060,209.177008258003,211.764604602542,207.995079852509,208.554428686385,1142148.62230615,0.0,1.0
2022-08-22,212.39,216.07,211.29,211.73,1195734,206.608867525077,210.188700061883,205.538808886358,205.966832341845,1229191.88949707,0.0,1.0
2022-08-23,210.25,214.27,208.85,211.43,1069621,204.527117082478,208.437695016706,203.165224269562,205.674998167649,1099550.11569107,0.0,1.0
2022-08-24,210.42,212.74,209.04,210.43,1065465,204.692489781189,206.949340728306,203.350052579886,204.702217586995,1095277.82645889,0.0,1.0
2022-08-25,213.56,213.66,209.42,210.97,912316,207.747020804442,207.844298862507,203.719709200535,205.227519100548,937843.557060695,0.0,1.0
2022-08-26,204.98,213.595,204.32,213.54,1011493,199.400563422432,207.781068124765,198.7585282392,207.727565192829,1039795.63337921,0.0,1.0
2022-08-29,204.08,205.6012,200.53,203.52,842717,198.525060899843,200.004854719134,195.071689838522,197.980303774677,866297.104156365,0.0,1.0
2022-08-30,201.78,205.17,200.285,204.59,1043407,196.287665564339,199.585391732756,194.833358596262,199.021178995977,1072602.62051968,0.0,1.0
2022-08-31,197.87,202.88,197.22,202.88,1869306,192.484093493983,197.357724203058,191.851786116557,197.357724203058,1921611.13942416,0.0,1.0
2022-09-01,199.45,199.54,192.71,196.37,1303174,194.021086811416,194.108637063674,187.464545697809,191.024922623002,1339638.17320864,0.0,1.0
2022-09-02,200.03,204.969,198.58,202.54,1036874,194.585299548195,199.389862836044,193.174767706247,197.026978805636,1065886.82033829,0.0,1.0
2022-09-06,200.71,204.12,198.05,200.72,1665421,195.24679034304,198.563972123069,192.6591939985,195.256518148846,1712021.22361504,0.0,1.0
2022-09-07,212.16,213.71,200.17,200.17,1803053,206.385127991526,207.89293789154,194.721488829486,194.721488829486,1853504.31110379,0.0,1.0
2022-09-08,216.21,216.33,210.0,211.25,1364381,210.324889343175,210.441623012853,204.283921937314,205.499897663131,1402557.80916484,0.0,1.0
2022-09-09,219.7,221.68,216.22,217.0,1940359,213.719893569657,215.645999119351,210.334617148981,211.093386001891,1994652.27677113,0.0,1.0
2022-09-12,222.36,222.41,218.92,219.44,1510860,216.307489914196,216.356128943229,212.961124716747,213.466970618687,1553135.44497819,0.0,1.0
2022-09-13,212.04,218.95,211.51,217.9,1459340,206.268394321848,212.990308134166,205.752820614101,211.96888852448,1500173.86142625,0.0,1.0
2022-09-14,208.76,212.26,205.82,212.26,1317972,203.077674017303,206.482406049592,200.217699110181,206.482406049592,1354850.23674516,0.0,1.0
2022-09-15,208.97,212.24,207.94,208.16,1030176,203.826715064407,207.016232020241,202.822065992691,203.03665123131,1056171.06497534,0.56,1.0
2022-09-16,209.67,210.47,206.405,210.36,4048134,204.509486278194,205.289796236808,201.324846259601,205.182503617498,4150283.05643199,0.0,1.0
2022-09-19,208.39,208.49,204.64,206.39,1039650,203.260990344412,203.358529089238,199.60328741341,201.310215447877,1065884.12824761,0.0,1.0
2022-09-20,201.76,207.2095,200.77,206.43,1279328,196.7941715624,202.109545461732,195.828537988615,201.349230945808,1311610.07071876,0.0,1.0
2022-09-21,198.84,206.046,198.75,203.68,897980,193.946040213459,200.974682165673,193.858255343115,198.666915463073,920639.281954307,0.0,1.0
2022-09-22,194.06,198.1,193.55,198.1,1071820,189.283688210742,193.224253501742,188.786240612126,193.224253501742,1098865.89365494,0.0,1.0
2022-09-23,191.5,192.22,187.7,191.82,1297836,186.786696343178,187.48897530593,183.080224039762,187.098820326623,1330585.09447253,0.0,1.0
2022-09-26,187.24,192.82,185.15,190.9,1385321,182.631545813559,188.074207774891,180.592986046681,186.201463874218,1420277.65731555,0.0,1.0
2022-09-27,184.31,191.65,183.79,189.34,1617348,179.773660590136,186.933004460418,179.266459117037,184.679859454921,1658159.5373953,0.0,1.0
2022-09-28,189.94,190.935,184.61,186.06,1724811,185.265091923881,186.235602434907,180.066276824617,181.480588624604,1768334.21740672,0.0,1.0
2022-09-29,187.68,189.03,183.44,187.63,1129251,183.060716290797,184.377489345958,178.925073510144,183.011946918384,1157746.08542081,0.0,1.0
2022-09-30,183.79,189.02,183.61,188.44,1330081,179.266459117037,184.367735471475,179.090889376349,183.80201075148,1363643.75240102,0.0,1.0
2022-10-03,193.26,194.9099,184.97,187.13,1526945,188.503378252128,190.112670003024,180.417416305993,182.52425319425,1565475.34286256,0.0,1.0
2022-10-04,203.9,204.27,196.6,196.74,1814158,198.881500701692,199.242394057551,191.761172329341,191.897726572098,1859935.7652416,0.0,1.0
2022-10-05,202.54,203.76,198.51,200.69,1280410,197.554973772048,198.744946458934,193.624162355531,195.750506992754,1312719.37349063,0.0,1.0
2022-10-06,201.53,205.0,200.39,201.83,1117973,196.569832449298,199.954426894786,195.457890758274,196.862448683779,1146183.50070636,0.0,1.0
2022-10-07,200.46,200.735,195.97,199.83,1303093,195.526167879652,195.794399427926,191.146678236933,194.911673787244,1335974.74758868,0.0,1.0
2022-10-10,199.09,202.89,198.05,201.33,1101523,194.189887075526,197.896359378942,193.175484129328,196.374754959645,1129318.40773308,0.0,1.0
2022-10-11,202.69,205.465,197.96,199.05,1729319,197.701281889288,200.40798205823,193.087699258984,194.150871577596,1772955.97054493,0.0,1.0
2022-10-12,200.49,203.59,200.3,202.73,1139676,195.5554295031,198.579130592729,195.37010588793,197.740297387219,1168434.14586133,0.0,1.0
2022-10-13,206.0,207.78,195.24,197.0,1314438,200.929814343053,202.666004000969,190.434645399697,192.151327308648,1347606.02295536,0.0,1.0
2022-10-14,201.47,208.58,200.7163,208.24,1118821,196.511309202402,203.446313959583,195.776159682643,203.114682227172,1147052.89881222,0.0,1.0
2022-10-17,206.31,208.34,203.96,204.79,962850,201.232184452016,203.212220971998,198.940023948588,199.74959553065,987146.186585115,0.0,1.0
2022-10-18,210.02,213.53,208.71,212.36,1459145,204.850871885087,208.274481828505,203.573114327857,207.133278514033,1495964.50373863,0.0,1.0
2022-10-19,209.19,209.8275,206.95,208.9,1007621,204.041300303026,204.663109801296,201.856432418907,203.758437943028,1033046.92078006,0.0,1.0
2022-10-20,208.61,213.91,207.42,209.68,2469265,203.475575583031,208.645129058847,202.314864519592,204.519240152676,2531573.48332356,0.0,1.0
2022-10-21,196.66,198.08,178.32,183.58,6288262,191.819695576237,193.204745752776,173.931089775016,179.061627752901,6446937.58482431,0.0,1.0
2022-10-24,210.36,210.855,198.02,198.79,3205888,205.182503617498,205.66532040439,193.14622250588,193.897270841046,3286784.14479824,0.0,1.0
2022-10-25,214.4,220.14,209.5893,210.36,2330283,209.123068908498,214.721792861552,204.430772511119,205.182503617498,2389084.46498844,0.0,1.0
2022-10-26,217.48,223.71,216.41,216.41,1481503,212.127262249161,218.203926051866,211.083597679515,211.083597679515,1518886.67691168,0.0,1.0
2022-10-27,217.77,222.48,217.47,218.96,1642496,212.410124609159,217.004199490497,212.117508374678,213.570835672597,1683942.1123553,0.0,1.0
2022-10-28,223.66,224.55,216.0,218.0,1390403,218.155156679453,219.02325150841,210.683688825725,212.63446372226,1425487.894549,0.0,1.0
2022-10-31,217.47,223.28,217.22,221.0,1424910,212.117508374678,217.784509449111,211.873661512612,215.560626067062,1460865.63091551,0.0,1.0
2022-11-01,221.13,222.14,216.66,218.92,1084840,215.687426435336,216.672567758086,211.327444541582,213.531820174666,1112214.43532741,0.0,1.0
2022-11-02,213.82,221.41,213.68,219.22,1296635,208.557344188503,215.960534920851,208.420789945745,213.824436409146,1329353.78890044,0.0,1.0
2022-11-03,212.75,213.99,208.3,211.72,1485961,207.513679618857,208.723160054708,203.173205474068,206.509030547142,1523457.16836912,0.0,1.0
2022-11-04,211.91,214.99,207.24,214.25,1648002,206.694354162312,209.698547502976,202.139294778904,208.976760791258,1689587.04864169,0.0,1.0
2022-11-07,214.24,215.72,210.95,212.78,1254773,208.967006916775,210.410580340211,205.757982211976,207.542941242305,1286435.45929269,0.0,1.0
2022-11-08,211.67,215.18,209.58,213.8,1236319,206.460261174728,209.883871118146,204.42170140785,208.537836439538,1267515.79815415,0.0,1.0
2022-11-09,209.01,213.68,207.54,210.01,1220966,203.865730562337,208.420789945745,202.431911013385,204.841118010605,1251775.38645696,0.0,1.0
2022-11-10,222.5,222.84,215.49,216.48,1346893,217.023707239463,217.355338971873,210.186241227109,211.151874800894,1380879.97994307,0.0,1.0
2022-11-11,224.08,224.73,219.74,222.47,1333671,218.564819407725,219.198821249099,214.331637882245,216.994445616015,1367324.34108029,0.0,1.0
2022-11-14,222.62,226.78,222.62,224.68,1224235,217.140753733255,221.198365518046,217.140753733255,219.150051876685,1255126.87514569,0.0,1.0
2022-11-15,229.05,229.05,224.0,224.85,1565469,223.412495025613,223.412495025613,218.486788411863,219.315867742891,1604971.44266211,0.0,1.0
2022-11-16,231.0,233.34,226.52,227.75,2014308,225.314500549734,227.59690717868,220.944764781497,222.144491342866,2065136.27336334,0.0,1.0
2022-11-17,227.3,228.78,224.84,227.34,1271152,221.705566991145,223.149140414581,219.306113868408,221.744582489076,1303227.76067928,0.0,1.0
2022-11-18,230.08,233.16,228.57,230.83,1085831,224.417144097328,227.421337437991,222.944309050445,225.148684683529,1113230.44184027,0.0,1.0
2022-11-21,228.99,231.74,227.59,228.45,1433581,223.353971778717,226.036287261452,221.988429351143,222.827262556653,1469755.43159462,0.0,1.0
2022-11-22,234.74,235.72,230.83,231.48,1543291,228.962449606254,229.918329305556,225.148684683529,225.782686524902,1582233.81153983,0.0,1.0
2022-11-23,237.28,238.24,234.23,235.37,973533,231.439933724852,232.376305675189,228.465002007637,229.576943698662,998098.757298405,0.0,1.0
2022-11-25,239.37,241.23,237.41,238.97,385133,233.478493491731,235.292714145508,231.566734093127,233.088338512424,394851.297998738,0.0,1.0
2022-11-28,234.35,238.595,232.82,238.1,1072640,228.582048501429,232.722568219324,227.089705705581,232.239751432432,1099706.58521957,0.0,1.0
2022-11-29,235.81,238.3,232.87,233.91,774793,230.0061141759,232.434828922085,227.138475077994,228.152878024192,794343.828574378,0.0,1.0
2022-11-30,240.22,240.83,233.98,235.89,2431171,234.307572822758,234.902559166201,228.221155145571,230.084145171761,2492518.23397863,0.0,1.0
2022-12-01,238.47,243.48,238.32,242.82,1205585,232.600644788291,237.487335904109,232.45433667105,236.843580188253,1236006.26821853,0.0,1.0
2022-12-02,239.03,240.01,234.33,234.79,803567,233.14686175932,234.102741458622,228.562540752464,229.011218978667,823843.900623817,0.0,1.0
2022-12-05,235.35,237.29,234.0,235.53,741652,229.557435949697,231.449687599335,228.240662894536,229.733005690385,760366.561326503,0.0,1.0
2022-12-06,236.62,238.865,233.78,234.26,1260810,230.796178008996,232.985922830356,228.026077655917,228.494263631085,1292624.79462884,0.0,1.0
2022-12-07,238.11,240.9,236.29,236.8,974777,232.249505306914,234.97083628758,230.474300151068,230.971747749684,999374.147915958,0.0,1.0
2022-12-08,241.53,242.27,238.01,238.01,1187951,235.585330379988,236.307117091706,232.151966562088,232.151966562088,1217927.29864462,0.0,1.0
2022-12-09,237.59,241.12,236.8,240.96,823848,231.742303833815,235.185421526199,230.971747749684,235.029359534476,844636.663577687,0.0,1.0
2022-12-12,242.73,243.26,237.59,238.67,1162274,236.755795317909,237.272750665491,231.742303833815,232.795722277944,1191602.37510207,0.0,1.0
2022-12-13,243.1,249.0,240.52,249.0,1189005,237.662905644798,243.430948192327,235.140609073166,243.430948192327,1216206.26793143,0.56,1.0
2022-12-14,244.7,247.29,241.55,243.78,1161333,239.227120572941,241.759193487873,236.147572433159,238.327696989259,1187901.20626542,0.0,1.0
2022-12-15,239.7,241.67,238.92,241.64,1280337,234.338948922493,236.264888552769,233.576394145023,236.235559522867,1309627.70086293,0.0,1.0
2022-12-16,239.05,239.98,234.025,235.81,2206687,233.703486607934,234.612686534918,228.790874099234,230.535951378444,2257170.12187738,0.0,1.0
2022-12-19,238.67,241.95,236.71,238.41,871901,233.3319855625,236.538626165194,231.415822275525,233.077800636677,891847.772898926,0.0,1.0
2022-12-20,238.36,243.265,237.1201,238.13,1093519,233.028918920173,237.824215309262,231.816750114294,232.804063024252,1118535.80254256,0.0,1.0
2022-12-21,242.9,243.9,240.18,240.4,786162,237.46737877878,238.445013108869,234.808213400936,235.023292953555,804147.292912571,0.0,1.0
2022-12-22,241.15,241.48,236.69,240.36,961623,235.756518701123,236.079138030052,231.396269588923,234.984187580352,983622.373318051,0.0,1.0
2022-12-23,240.74,241.705,239.115,240.34,592219,235.355688625786,236.299105754322,233.76703283939,234.96463489375,605767.393566963,0.0,1.0
2022-12-27,240.03,242.03,238.94,240.85,532058,234.661568251422,236.616836911602,233.595946831625,235.463228402096,544230.070103207,0.0,1.0
2022-12-28,236.4,241.5,236.27,240.73,603410,231.112755633197,236.098690716654,230.985663170285,235.345912282485,617214.413843934,0.0,1.0
2022-12-29,240.38,241.94,236.71,238.26,567557,235.003740266954,236.528849821894,231.415822275525,232.931155487164,580541.192684943,0.0,1.0
2022-12-30,239.96,240.54,237.95,238.81,710540,234.593133848316,235.160161759768,232.628088844836,233.468854368713,726795.262943387,0.0,1.0
2023-01-03,243.21,245.94,239.435,241.67,1058334,237.770445421107,240.439387142252,234.079875825019,236.264888552769,1082545.8634446,0.0,1.0
2023-01-04,248.88,248.99,243.92,244.53,1186409,243.313632072716,243.421171849026,238.464565795471,239.060922736826,1213550.87836491,0.0,1.0
2023-01-05,250.3,251.2,246.48,247.77,1353806,244.701872821443,245.581743718524,240.967309680501,242.228457966316,1384777.47592582,0.0,1.0
2023-01-06,254.52,255.785,249.51,253.45,1163993,248.827489694422,250.064197121985,243.929541700672,247.781420961226,1190622.05998151,0.0,1.0
2023-01-09,249.79,255.44,249.435,254.09,1544344,244.203279313097,249.726913278104,243.856219125916,248.407106932483,1579674.47793938,0.0,1.0
2023-01-10,250.4,250.47,247.84,249.08,671487,244.799636254452,244.868070657558,242.296892369423,243.509158938734,686848.834306395,0.0,1.0
2023-01-11,252.32,253.12,247.0,251.24,1170827,246.676694168224,247.458801632296,241.475679532147,245.620849091727,1197612.40370172,0.0,1.0
2023-01-12,255.15,257.43,251.96,254.0,1389064,249.443399322378,251.672405594982,246.324745809392,248.319119842775,1420842.08506937,0.0,1.0
2023-01-13,258.87,259.75,253.56,254.35,1039285,253.080199030312,253.94051724079,247.888960737535,248.661291858306,1063061.07305446,0.0,1.0
2023-01-17,258.32,260.97,257.4,258.88,1887903,252.542500148762,255.1332311235,251.64307656508,253.089975373612,1931093.19291892,0.0,1.0
2023-01-18,256.76,262.7,256.42,258.68,1812827,251.017390593822,256.824538514555,250.684994921592,252.894448507595,1854299.65397567,0.0,1.0
2023-01-19,256.98,260.12,252.72,255.84,1713834,251.232470146442,254.302241942924,247.06774790026,250.11796701014,1753041.95776637,0.0,1.0
2023-01-20,261.4,261.59,253.835,257.35,1241201,255.553613885438,255.739364408155,248.15781017831,251.594194848575,1269596.37340698,0.0,1.0
2023-01-23,263.81,269.09,262.11,262.11,1888150,257.909712620955,263.071621883828,256.247734259802,256.247734259802,1931345.84362112,0.0,1.0
2023-01-24,252.68,265.35,252.09,263.89,2223195,247.028642527057,259.415269489293,246.451838272304,257.987923367362,2274055.78095451,0.0,1.0
2023-01-25,253.64,253.66,249.53,251.7,1695637,247.967171483943,247.986724170544,243.949094387274,246.070560883569,1734428.65886725,0.0,1.0
2023-01-26,254.85,255.6,249.47,254.96,1799563,249.150109023351,249.883334770918,243.890436327469,249.257648799661,1840732.20897935,0.0,1.0
2023-01-27,254.77,259.86,244.42,248.66,1918595,249.071898276944,254.0480570171,238.953382960516,243.098552520096,1962487.3441423,0.0,1.0
2023-01-30,253.3,257.4,251.05,256.53,1486771,247.634775811712,251.64307656508,245.43509856901,250.792534697902,1520784.36102345,0.0,1.0
2023-01-31,255.07,255.07,251.06,253.68,1916775,249.365188575971,249.365188575971,245.444874912311,248.006276857146,1960625.70738918,0.0,1.0
2023-02-01,261.46,264.62,250.24,252.08,1575909,255.612271945244,258.701596428327,244.643214761638,246.442061929003,1611961.60107784,0.0,1.0
2023-02-02,257.99,263.62,257.655,260.37,1364306,252.219880819833,257.723962098237,251.892373319253,254.546650525446,1395517.68796301,0.0,1.0
2023-02-03,258.08,260.16,256.28,257.99,936563,252.307867909541,254.341347316127,250.548126115379,252.219880819833,957989.067255955,0.0,1.0
2023-02-06,253.52,256.265,252.71,255.63,887680,247.849855364332,250.533461600428,247.057971556959,249.912663800821,907987.75439748,0.0,1.0
2023-02-07,255.23,256.19,251.21,251.91,851062,249.521610068785,250.460139025671,245.591520061825,246.275864092888,870532.032075781,0.0,1.0
2023-02-08,256.4,258.79,255.0801,255.88,846317,250.66544223499,253.001988283904,249.375062682705,250.157072383343,865678.479112307,0.0,1.0
2023-02-09,256.2,260.37,255.58,258.5,733741,250.469915368972,254.546650525446,249.863782084317,252.718474328178,750527.040036232,0.0,1.0
2023-02-10,256.62,257.91,255.23,255.55,1024636,250.88052178761,252.141670073426,249.521610068785,249.834453054414,1048076.94294658,0.0,1.0
2023-02-13,260.12,260.89,257.595,258.25,792303,254.302241942924,255.055020377093,251.833715259447,252.474065745656,810428.782638322,0.0,1.0
2023-02-14,258.9,262.3771,257.3,259.48,817149,253.109528060214,256.508860389369,251.545313132071,253.676555971666,835843.192950328,0.0,1.0
2023-02-15,259.04,259.66,256.545,257.17,701753,253.246396866427,253.852530151082,250.807199212853,251.418220669159,717807.239784263,0.0,1.0
2023-02-16,263.15,263.6,255.93,256.0,1050976,257.264473963095,257.704409411636,250.205954099848,250.274388502954,1075019.53199987,0.0,1.0
2023-02-17,262.84,264.1,261.72,262.27,878828,256.961407320768,258.193226576681,255.866456871067,256.404155752616,898933.244211458,0.0,1.0
2023-02-21,256.09,261.63,255.57,259.59,949071,250.362375592662,255.778469781359,249.854005741016,253.784095747976,970783.216985594,0.0,1.0
2023-02-22,254.1,257.7,253.665,256.25,960339,248.416883275784,251.936366864107,247.991612342195,250.518797085477,982308.998817504,0.0,1.0
2023-02-23,251.98,256.09,251.1,253.79,1681185,246.344298495994,250.362375592662,245.483980285515,248.113816633456,1719646.03559473,0.0,1.0
2023-02-24,249.14,250.33,245.89,249.49,1624297,243.567816998539,244.731201851346,240.390505425748,243.909989014071,1661456.58965457,0.0,1.0
2023-02-27,248.04,252.73,246.305,252.73,1265287,242.49241923544,247.077524243561,240.796223672735,247.077524243561,1294233.39694296,0.0,1.0
2023-02-28,243.45,247.52,241.945,245.86,2781774,238.005077660329,241.984049383794,236.533737993544,240.361176395845,2845413.58090899,0.0,1.0
2023-03-01,244.3,245.19,240.0,241.81,917935,238.836066840905,239.706161394685,234.63223922152,236.401757358982,938934.908224644,0.0,1.0
2023-03-02,243.75,244.055,241.32,242.18,1035049,238.298367959356,238.596546430033,235.922716537238,236.763482061115,1058728.16465546,0.0,1.0
2023-03-03,249.99,250.56,244.86,245.19,1185974,244.398806179115,244.956057747266,239.383542065755,239.706161394685,1213105.92672337,0.0,1.0
2023-03-06,251.73,252.41,247.95,249.5,995964,246.099889913471,246.764681257932,242.404432145732,243.919765357371,1018749.00394369,0.0,1.0
2023-03-07,245.33,252.555,244.75,252.35,1006500,239.843030200898,246.906438235795,239.276002289446,246.706023198127,1029526.039565,0.0,1.0
2023-03-08,251.43,252.97,244.98,244.98,1954675,245.806599614444,247.312156482783,239.500858185366,239.500858185366,1999392.75845676,0.0,1.0
2023-03-09,252.13,257.29,251.065,253.12,2522027,246.490943645507,251.53553678877,245.449763083962,247.458801632296,2579724.26128764,0.0,1.0
2023-03-10,246.6,254.35,245.21,251.84,1200235,241.084625800111,248.661291858306,239.725714081287,246.207429689781,1227693.18042455,0.0,1.0
2023-03-13,247.07,249.96,241.33,243.57,1058912,241.544113935254,244.369477149213,235.932492880539,238.12239377994,1083137.08654531,0.0,1.0
2023-03-14,250.69,253.23,248.12,250.61,1226087,245.083150210178,247.566341408606,242.570629981848,245.004939463771,1254136.60533745,0.0,1.0
2023-03-15,247.47,247.61,244.245,245.27,1338317,241.935167667289,242.072036473502,238.78229695275,239.784372141092,1368934.12885496,0.0,1.0
2023-03-16,254.38,255.32,244.7,244.7,1210018,249.277201486263,250.198345323817,239.791379839958,239.791379839958,1234787.52571347,0.6,1.0
2023-03-17,250.66,254.66,250.515,253.9,1123222,245.631823746154,249.551584757024,245.48973240951,248.806830164958,1146214.77879414,0.0,1.0
2023-03-20,256.44,258.64,251.334,251.83,1457936,251.295878406861,253.451746962839,246.292303476485,246.778353841833,1487780.50085915,0.0,1.0
2023-03-21,258.69,259.16,256.0,258.46,871584,253.500743975475,253.961315894252,250.864704695665,253.27535771735,889425.653842709,0.0,1.0
2023-03-22,254.38,261.72,254.15,259.38,842743,249.277201486263,256.469962941209,249.051815228138,254.17690274985,859994.267673988,0.0,1.0
2023-03-23,252.77,256.87,250.44,253.9,979229,247.699497679388,251.717252715529,245.416236890556,248.806830164958,999274.187670656,0.0,1.0
2023-03-24,254.22,254.27,249.96,251.53,1021409,249.120411045828,249.169408058464,244.945865569252,246.484371766018,1042317.62821005,0.0,1.0
2023-03-27,254.41,258.81,253.78,257.67,981214,249.306599693844,253.618336805801,248.689237334632,252.501204917703,1001299.82137077,0.0,1.0
2023-03-28,254.48,255.73,253.16,253.16,608959,249.375195511534,250.600120827431,248.081674377947,248.081674377947,621424.6208494,0.0,1.0
2023-03-29,257.36,258.17,254.76,256.93,1174041,252.197423439361,252.991175044062,249.649578782295,251.776049130692,1198074.06292813,0.0,1.0
2023-03-30,259.44,261.97,259.19,259.99,913033,254.235699165013,256.714948004388,253.990714101834,254.774666304008,931723.130535864,0.0,1.0
2023-03-31,263.68,263.68,260.07,260.74,1223921,258.390645836535,258.390645836535,254.853061524225,255.509621493546,1248975.12537727,0.0,1.0
2023-04-03,264.16,264.84,261.39,262.94,822977,258.861017157839,259.527376529687,256.146582657812,257.665490049524,839823.65018462,0.0,1.0
2023-04-04,267.23,267.26,263.87,264.95,1103256,261.869433733682,261.898831941263,258.576834484551,259.635169957486,1125840.0672292,0.0,1.0
2023-04-05,271.31,271.75,266.005,266.7,1099513,265.867589964769,266.298763675965,260.669006924103,261.350065399742,1122020.44660475,0.0,1.0
2023-04-06,270.59,272.56,269.49,271.3,912080,265.162032982812,267.092515280666,264.084098704823,265.857790562242,930750.622265736,0.0,1.0
2023-04-10,270.99,272.07,268.51,269.26,1008074,265.554009083899,266.612344556834,263.12375725716,263.858712446698,1028709.65572089,0.0,1.0
2023-04-11,271.59,274.08,271.08,272.94,1752136,266.14197323553,268.582024464796,265.642203706644,267.464892576698,1788002.88603433,0.0,1.0
2023-04-12,272.38,275.48,269.14,271.83,1200281,266.916126035177,269.953940818601,263.741119616372,266.377158896182,1224851.20564395,0.0,1.0
2023-04-13,273.41,275.425,271.26,275.01,1612618,267.925464495476,269.900044104701,265.818592952133,269.493368899824,1645628.8998519,0.0,1.0
2023-04-14,273.35,275.64,271.81,272.62,1084056,267.866668080313,270.110731259036,266.357560091128,267.151311695829,1106247.03597371,0.0,1.0
2023-04-17,271.1,273.34,269.17,273.0,1005376,265.661802511698,267.856868677785,263.770517823954,267.523688991861,1025956.42664134,0.0,1.0
2023-04-18,271.45,274.43,270.7,272.79,1178995,266.004781600149,268.925003553247,265.269826410611,267.317901538791,1203129.47318019,0.0,1.0
2023-04-19,272.99,273.27,269.19,270.65,2105176,267.513889589334,267.788272860095,263.790116629008,265.220829397975,2148269.74824455,0.0,1.0
2023-04-20,270.78,273.48,268.72,271.21,2227344,265.348221630829,267.994060313166,263.329544710231,265.769595939497,2272938.57337059,0.0,1.0
2023-04-21,281.21,294.02,279.61,287.61,4082984,275.568998466672,288.122033103982,274.001094062324,281.840616084063,4166564.22539803,0.0,1.0
2023-04-24,286.25,289.35,283.13,283.86,1892775,280.507897340368,283.545712123792,277.450483751889,278.165840136373,1931520.81951038,0.0,1.0
2023-04-25,281.99,288.99,281.32,286.22,2072582,276.333351863791,283.192933632813,275.676791894471,280.478499132786,2115008.53674761,0.0,1.0
2023-04-26,278.07,282.19,276.2909,282.19,1607382,272.491986073139,276.529339914335,270.748574369529,276.529339914335,1640285.71695327,0.0,1.0
2023-04-27,282.44,283.84,278.82,278.82,1254548,276.774324977514,278.146241331319,273.226941262677,273.226941262677,1280229.0716409,0.0,1.0
2023-04-28,287.33,287.46,282.0,282.0,1206426,281.566232813302,281.693625046156,276.343151266319,276.343151266319,1231121.99611609,0.0,1.0
2023-05-01,284.01,289.7,283.43,287.91,980392,278.312831174281,283.888691212243,277.744465827704,282.134598159879,1000460.99472014,0.0,1.0
2023-05-02,280.54,283.85,277.96,282.69,1018897,274.912438497351,278.156040733846,272.38419264534,277.019310040694,1039754.20662079,0.0,1.0
2023-05-03,278.21,282.325,277.66,281.19,938174,272.629177708519,276.661631848452,272.090210569525,275.549399661617,957378.776306393,0.0,1.0
2023-05-04,277.63,280.345,275.25,278.63,1460333,272.060812361943,274.721350148071,269.728554560476,273.040752614661,1490226.56835496,0.0,1.0
2023-05-05,278.06,281.6452,275.62,279.36,1247863,272.482186670612,275.995468464654,270.091132453981,273.756108999144,1273407.22716471,0.0,1.0
2023-05-08,277.78,279.3699,276.28,277.02,934572,272.207803399851,273.765810407646,270.737893020775,271.463048807786,953703.042005232,0.0,1.0
2023-05-09,274.05,277.135,273.01,276.8,1069353,268.552626257215,271.575741936848,267.533488394389,271.247461952188,1091243.0600076,0.0,1.0
2023-05-10,278.54,280.25,275.41,276.1,1029870,272.952557991916,274.628255824063,269.885345000911,270.561503775286,1050951.82807738,0.0,1.0
2023-05-11,278.1,279.77,275.8822,277.94,1418104,272.52138428072,274.157884502759,270.348072788244,272.364593840286,1447133.12476705,0.0,1.0
2023-05-12,275.87,280.27,274.76,278.8,1171814,270.336117517161,274.647854629117,269.248383836644,273.207342457623,1195801.47539656,0.0,1.0
2023-05-15,277.52,278.27,275.22,275.94,769856,271.953018934144,272.687974123682,269.699156352894,270.404713334851,785615.243240736,0.0,1.0
2023-05-16,275.57,280.185,275.51,277.56,888884,270.042135441345,274.564559707636,269.983339026182,271.992216544253,907079.791380204,0.0,1.0
2023-05-17,275.46,277.47,273.01,277.32,949289,269.934342013546,271.904021921509,267.533488394389,271.757030883601,968721.304556638,0.0,1.0
2023-05-18,279.4,282.495,277.72,278.28,1490551,273.795306609253,276.828221691414,272.149006984688,272.69777352621,1521063.14223403,0.0,1.0
2023-05-19,282.47,285.76,280.3,281.47,1511957,276.803723185096,280.027726616536,274.677252836699,275.823782932378,1542907.33114314,0.0,1.0
2023-05-22,277.04,284.78,276.87,282.88,1236358,271.48264761284,279.067385168873,271.316057769878,277.20549868871,1261666.71546709,0.0,1.0
2023-05-23,267.76,274.4,267.0197,274.4,1168474,262.388802067622,268.895605345666,261.663352298535,268.895605345666,1192393.10433441,0.0,1.0
2023-05-24,264.9,266.45,262.09,265.43,1057408,259.58617294485,261.105080336562,256.832540834714,260.10554127879,1079053.54134371,0.0,1.0
2023-05-25,264.09,266.57,262.555,264.94,868658,258.792421340149,261.222673166888,257.288213052228,259.625370554959,886439.757517004,0.0,1.0
2023-05-26,264.41,267.43,263.77,264.16,975263,259.106002221019,262.065421784225,258.47884045928,258.861017157839,995227.002151945,0.0,1.0
2023-05-30,264.18,268.86,262.61,263.54,1102361,258.880615962894,263.466736345611,257.342109766127,258.253454201155,1124926.74624098,0.0,1.0
2023-05-31,264.19,264.45,259.181,262.1,1837254,258.890415365421,259.145199831127,253.981894639559,256.842340237241,1874863.28365956,0.0,1.0
2023-06-01,267.87,268.51,263.69,264.32,895206,262.496595495421,263.12375725716,258.400445239062,259.017807598274,913531.205109222,0.0,1.0
2023-06-02,274.26,275.735,269.46,269.5,1037474,268.758413710285,270.203825583044,264.054700497242,264.09389810735,1058711.48483085,0.0,1.0
2023-06-05,272.23,275.235,272.16,273.41,998992,266.769134997269,269.713855456685,266.700539179579,267.925464495476,1019441.74374889,0.0,1.0
2023-06-06,271.19,273.235,266.69,272.53,1164940,265.749997134443,267.75397495125,261.340265997214,267.063117073084,1188786.76201895,0.0,1.0
2023-06-07,273.53,275.41,267.78,271.8,1207988,268.043057325802,269.885345000911,262.408400872676,266.347760688601,1232715.97084635,0.0,1.0
2023-06-08,273.49,275.195,271.7,274.13,845286,268.003859715693,269.674657846576,266.249766663329,268.631021477432,862589.323844963,0.0,1.0
2023-06-09,271.79,275.0,271.62,272.87,729958,266.337961286073,269.483569497296,266.171371443111,267.396296759008,744900.516103689,0.0,1.0
2023-06-12,276.24,276.405,271.71,272.3,1166024,270.698695410666,270.860385552364,266.259566065856,266.837730814959,1189892.95190858,0.0,1.0
2023-06-13,279.85,281.0,277.12,277.56,1096454,274.236279722976,275.363211013601,271.561042833057,271.992216544253,1118898.82771879,0.0,1.0
2023-06-14,284.2,296.89,283.42,294.86,2195932,278.499019822297,290.934461629281,277.734666425177,288.945182916265,2240883.55786032,0.0,1.0
2023-06-15,285.89,287.375,282.32,282.94,1251692,280.74308300102,282.201348341733,277.237354202133,277.846192256842,1274639.51045483,0.6,1.0
2023-06-16,290.08,291.71,287.6,287.6,2967799,284.857649854615,286.458304740381,282.422297635781,282.422297635781,3022208.23052982,0.0,1.0
2023-06-20,285.3,290.653,285.04,289.36,999447,280.163704852184,285.420334056789,279.908385667952,284.150612113663,1017770.05429894,0.0,1.0
2023-06-21,286.98,289.2,281.765,284.36,1325615,281.813459581072,283.993492615674,276.692345943483,279.240627801497,1349917.75504803,0.0,1.0
2023-06-22,294.4,294.47,285.48,286.49,1198082,289.099876300326,289.168616080696,280.340464287422,281.33228111848,1220046.66800199,0.0,1.0
2023-06-23,295.4,296.98,291.6,292.77,2007521,290.081873162759,291.633428205404,286.350285085513,287.49922141456,2044325.26905005,0.0,1.0
2023-06-26,294.87,296.82,293.65,295.88,928453,289.56141482567,291.476308707414,288.363378653501,290.553231656727,945474.507626731,0.0,1.0
2023-06-27,297.6,298.479,294.0,294.0,1164354,292.242266260112,293.105441502191,288.707077555353,288.707077555353,1185700.32608351,0.0,1.0
2023-06-28,299.52,299.78,295.83,297.39,1226184,294.127700235984,294.383019420217,290.504131813606,292.036046919001,1248663.86737915,0.0,1.0
2023-06-29,300.44,302.925,298.15,299.0,954329,295.031137349422,297.471399552569,292.78236453445,293.617061867519,971824.897317272,0.0,1.0
2023-06-30,303.48,304.86,301.81,303.94,1282736,298.016407811219,299.371563481377,296.376473050956,298.468126367939,1306252.64608449,0.0,1.0
2023-07-03,297.58,301.365,292.02,300.44,932864,292.222626322864,295.939484447173,286.762723767735,295.031137349422,949966.375339088,0.0,1.0
2023-07-05,298.35,300.55,295.95,296.66,890972,292.978763906937,295.13915700429,290.621971437097,291.319189209425,907306.3612366,0.0,1.0
2023-07-06,294.46,299.33,293.44,297.1,1206272,289.158796112072,293.941120832122,288.15715931239,291.751267828896,1228386.81684901,0.0,1.0
2023-07-07,291.49,294.84,290.0,291.8,928994,286.242265430646,289.531954919797,284.77909010562,286.546684458,946025.425883903,0.0,1.0
2023-07-10,295.74,295.96,291.82,291.82,737426,290.415752095987,290.631791405722,286.566324395249,286.566324395249,750945.372852637,0.0,1.0
2023-07-11,294.69,297.69,292.92,297.14,843338,289.384655390432,292.330645977731,287.646520943925,291.790547703393,858799.077942462,0.0,1.0
2023-07-12,295.24,296.79,293.58,295.77,1275355,289.92475366477,291.446848801541,288.294638873131,290.44521200186,1298736.32879025,0.0,1.0
2023-07-13,295.98,299.04,294.07,295.65,1262590,290.651431342971,293.656341742016,288.775817335723,290.327372378368,1285737.30558729,0.0,1.0
2023-07-14,296.56,300.07,295.165,296.01,1214553,291.220989523182,294.667798510322,289.851103900088,290.680891248844,1236819.63401655,0.0,1.0
2023-07-17,291.86,295.74,289.8,294.78,1800849,286.605604269746,290.415752095987,284.582690733134,289.473035108051,1833864.31147844,0.0,1.0
2023-07-18,289.74,293.17,288.39,291.62,1549534,284.523770921388,287.892020159533,283.198075157103,286.369925022762,1577941.90519162,0.0,1.0
2023-07-19,286.71,290.1,280.48,288.79,2637478,281.548320428215,284.877289791864,275.430479975256,283.590873902076,2685831.39203206,0.0,1.0
2023-07-20,286.91,290.0,285.15,288.51,1738144,281.744719800702,284.77909010562,280.016405322819,283.315914780595,1770009.72863931,0.0,1.0
2023-07-21,285.14,289.27,284.85,287.7,1027420,280.006585354195,284.062232396044,279.721806264089,282.520497322024,1046255.88869427,0.0,1.0
2023-07-24,285.18,287.22,283.725,285.0,1031938,280.045865228692,282.049138828056,278.617059793852,279.869105793454,1050856.71805823,0.0,1.0
2023-07-25,285.53,286.57,281.78,284.57,3057828,280.389564130544,281.410840867474,276.707075896419,279.446847142608,3113887.74952231,0.0,1.0
2023-07-26,282.18,287.51,281.82,284.18,1943632,277.099874641393,282.333917918162,276.746355770917,279.063868366259,1979264.97971094,0.0,1.0
2023-07-27,276.32,276.7,265.12,274.0,3025313,271.345373027534,271.718531835259,260.347008168283,269.067140306689,3080776.6457664,0.0,1.0
2023-07-28,273.25,278.91,272.1,278.39,2012038,268.330642659865,273.888744901236,267.201346268066,273.378106532771,2048925.08008081,0.0,1.0
2023-07-31,272.81,275.51,270.21,275.51,1600288,267.898564040394,270.549955568963,265.345372198068,270.549955568963,1629626.38804653,0.0,1.0
2023-08-01,273.87,277.6,272.51,273.1,1272968,268.939480714573,272.602329011449,267.603964981664,268.1833431305,1296305.56745962,0.0,1.0
2023-08-02,269.39,275.8299,268.35,273.46,1168259,264.540134770872,270.864096365256,263.518858033942,268.536862000975,1189676.91720044,0.0,1.0
2023-08-03,270.75,273.31,268.56,269.0,1091754,265.875650503782,268.389562471611,263.725077375053,264.157155994524,1111769.33630406,0.0,1.0
2023-08-04,268.69,271.69,267.81,270.05,1159188,263.852736967169,266.798727554469,262.988579728228,265.188252700078,1180439.61681078,0.0,1.0
2023-08-07,272.58,272.61,269.725,270.0,952928,267.672704762034,267.702164667907,264.869103719788,265.139152856957,970398.212514502,0.0,1.0
2023-08-08,267.61,270.93,265.95,270.93,1193811,262.792180355741,266.05240993902,261.162065564102,266.05240993902,1215697.36693659,0.0,1.0
2023-08-09,267.1,270.22,266.115,268.59,1027522,262.291361955901,265.355192166692,261.324095046404,263.754537280926,1046359.7586799,0.0,1.0
2023-08-10,268.05,269.6254,266.02,267.05,1088828,263.224258975212,264.771296832289,261.230805344473,262.242262112779,1108789.69338265,0.0,1.0
2023-08-11,269.58,270.76,266.1699,267.16,958184,264.726714174735,265.885470472406,261.378006674151,262.350281767646,975750.571774567,0.0,1.0
2023-08-14,270.89,270.95,267.5,268.98,880928,266.013130064522,266.072049876268,262.684160700874,264.137516057275,897078.222650584,0.0,1.0
2023-08-15,268.77,272.33,268.01,271.0,949164,263.931296716164,267.427205546426,263.184979100715,266.12114971939,966565.206377726,0.0,1.0
2023-08-16,267.05,273.0,266.68,269.83,746265,262.242262112779,268.085143444256,261.878923273679,264.972213390343,759946.419941626,0.0,1.0
2023-08-17,265.61,268.73,264.3525,266.12,1240152,260.828186630875,263.892016841667,259.593325576365,261.329005030716,1262887.94541275,0.0,1.0
2023-08-18,269.04,269.501,264.3,264.3,977898,264.196435869021,264.649136422603,259.541770741088,259.541770741088,995825.992332585,0.0,1.0
2023-08-21,274.82,275.12,269.44,269.61,1264319,269.872377733885,270.166976792615,264.589234613994,264.756174080608,1287498.00367721,0.0,1.0
2023-08-22,274.83,277.66,274.32,275.57,1627997,269.882197702509,272.661248823195,269.381379302668,270.608875380709,1657843.38247902,0.0,1.0
2023-08-23,277.17,277.68,275.33,276.92,833688,272.180070360603,272.680888760443,270.373196133726,271.934571144994,848972.162634311,0.0,1.0
2023-08-24,272.59,279.97,272.5,277.0,1002726,267.682524730659,274.929661575415,267.59414501304,272.013130893989,1021109.16883733,0.0,1.0
2023-08-25,273.28,276.315,272.751,273.57,879238,268.360102565737,271.340463043222,267.84062622551,268.644881655843,895357.239555168,0.0,1.0
2023-08-28,277.54,277.9,274.0,274.35,662204,272.543409199703,272.896928070179,269.067140306689,269.410839208541,674344.313442309,0.0,1.0
2023-08-29,279.35,279.93,276.14,277.79,694157,274.320823520707,274.890381700918,271.168613592296,272.788908415311,706883.113944001,0.0,1.0
2023-08-30,279.76,281.79,279.3,280.13,538577,274.723442234304,276.716895865044,274.271723677585,275.086781073405,548450.835846385,0.0,1.0
2023-08-31,277.3,280.52,277.26,279.62,981008,272.307729952719,275.469759849754,272.268450078222,274.585962673564,998993.008561429,0.0,1.0
2023-09-01,280.81,280.999,278.16,279.1,966918,275.754538939859,275.940136346859,273.152247254411,274.075324305099,984644.693878339,0.0,1.0
2023-09-05,274.25,278.93,271.43,278.89,1240149,269.312639522298,273.908384838485,266.543408370236,273.869104963988,1262884.89041317,0.0,1.0
2023-09-06,274.57,276.5,273.29,273.83,780331,269.626878518276,271.522132462772,268.369922534362,268.900200840076,794636.958479187,0.0,1.0
2023-09-07,271.89,275.885,271.37,274.5,1260230,266.995126926955,270.918204392376,266.48448855849,269.558138737906,1283334.03925286,0.0,1.0
2023-09-08,273.58,277.21,271.79,271.89,990888,268.654701624467,272.2193502351,266.896927240712,266.995126926955,1009054.14050387,0.0,1.0
2023-09-11,272.48,274.21,272.05,273.79,1042657,267.574505075791,269.2733596478,267.152246424945,268.860920965578,1061772.23154922,0.0,1.0
2023-09-12,260.87,272.66,260.79,271.15,1591808,256.173521502942,267.751264511029,256.094961753947,266.268449248755,1620990.92257367,0.0,1.0
2023-09-13,262.49,262.775,259.89,260.27,1421971,257.764356420084,258.044225525877,255.211164577757,255.584323385482,1448040.2681498,0.0,1.0
2023-09-14,263.58,264.465,261.05,263.95,867019,259.423931117596,260.294976640925,256.933823576327,259.788097042603,880908.970253822,0.6,1.0
2023-09-15,256.28,262.61,252.32,258.59,4375414,252.239035840418,258.469225854738,248.341476210607,254.512612291141,4445509.77680323,0.0,1.0
2023-09-18,255.71,257.33,253.94,255.68,1387462,251.67802346946,253.272479681656,249.935932422802,251.648496502568,1409689.66272517,0.0,1.0
2023-09-19,254.29,257.5,252.72,255.93,1089676,250.280413703215,253.439799160714,248.735169102507,251.894554560006,1107133.01908067,0.0,1.0
2023-09-20,254.21,256.55,253.66,255.85,1084342,250.201675124835,252.504778542451,249.660347398472,251.815815981625,1101713.56639586,0.0,1.0
2023-09-21,253.44,255.28,252.67,252.77,1188791,249.443816307927,251.254803610668,248.685957491019,248.784380713994,1207835.87863359,0.0,1.0
2023-09-22,252.27,254.37,251.35,253.17,818275,248.292264599119,250.359152281595,247.386770947749,249.178073605895,831384.073053126,0.0,1.0
2023-09-25,254.52,254.925,250.76,251.42,726697,250.506787116058,250.905401169106,246.806073932196,247.455667203831,738338.959073032,0.0,1.0
2023-09-26,248.46,254.42,248.42,253.26,1540279,244.54233980377,250.408363893083,244.50297051458,249.266654506572,1564954.84850227,0.0,1.0
2023-09-27,247.26,251.76,243.58,249.15,1308601,243.36126112807,247.790306161947,239.739286522589,245.221460042298,1329565.27986483,0.0,1.0
2023-09-28,250.65,252.62,247.19,247.78,1065281,246.697808386924,248.636745879532,243.292364871988,243.87306188754,1082347.20201168,0.0,1.0
2023-09-29,245.98,250.93,244.8018,250.93,1529187,242.10144387399,246.973393411254,240.941821460898,246.973393411254,1553685.15049328,0.0,1.0
2023-10-02,247.21,247.395,244.19,245.6,1294687,243.312049516583,243.494132479086,240.339668182736,241.727435626684,1315428.37235517,0.0,1.0
2023-10-03,243.98,246.175,242.57,246.0,1004245,240.132979414489,242.293369158791,238.745211970541,242.121128518585,1020333.38235096,0.0,1.0
2023-10-04,243.36,245.66,239.94,245.51,1290406,239.522755432044,241.78648956047,236.156681206298,241.638854726007,1311078.78912614,0.0,1.0
2023-10-05,245.43,247.0,242.53,244.0,896372,241.560116147627,243.105360748335,238.705842681351,240.152664059084,910732.216346308,0.0,1.0
2023-10-06,245.38,247.3599,241.77,244.65,1011700,241.510904536139,243.459585927822,237.957826186741,240.792415008422,1027907.81425297,0.0,1.0
2023-10-09,248.95,249.3,244.125,246.16,795421,245.024613596348,245.369094876761,240.275693087803,242.278605675345,808163.943383325,0.0,1.0
2023-10-10,253.07,254.29,249.07,249.07,1085360,249.07965038292,250.280413703215,245.142721463918,245.142721463918,1102747.87513848,0.0,1.0
2023-10-11,244.07,251.73,240.93,251.73,1720196,240.221560315166,247.760779195054,237.13107111375,247.760779195054,1747754.18646506,0.0,1.0
2023-10-12,234.97,245.58,234.46,244.69,2002897,231.265047024438,241.707750982089,230.763088587266,240.831784297612,2034984.16273977,0.0,1.0
2023-10-13,237.42,238.78,234.3,235.88,1177939,233.676415987327,235.014971819787,230.605611430506,232.160698353511,1196810.0255148,0.0,1.0
2023-10-16,239.42,240.19,237.49,238.9,1437550,235.644880446827,236.402739263735,233.745312243409,235.133079687357,1460580.09131102,0.0,1.0
2023-10-17,243.97,245.0,237.8,238.12,1216808,240.123137092191,241.136896288834,234.050424234632,234.365378548152,1236301.72150393,0.0,1.0
2023-10-18,242.51,245.89,242.43,243.35,1153906,238.686158036756,242.012862973312,238.607419458376,239.512913109746,1172392.00782187,0.0,1.0
2023-10-19,244.05,247.555,242.97,243.42,1124695,240.201875670571,243.651609635846,239.138904862441,239.581809365829,1142713.03662276,0.0,1.0
2023-10-20,241.13,247.16,240.955,246.09,1166294,237.3279175597,243.262837905095,237.155676919494,242.209709419262,1184978.46823797,0.0,1.0
2023-10-23,240.94,244.24,240.505,240.91,1282603,237.140913436048,240.388879794224,236.712772416106,237.111386469155,1303150.78213334,0.0,1.0
2023-10-24,230.12,232.59,215.96,218.75,3636539,226.491520710149,228.922574317633,212.554792336884,215.300800257888,3694797.72159303,0.0,1.0
2023-10-25,225.36,231.43,224.81,230.0,1565425,221.806575296538,227.780864931122,221.265247570175,226.373412842579,1590503.69687353,0.0,1.0
2023-10-26,221.81,227.04,221.4,223.76,1548151,218.312550880924,223.460085442518,217.909015666726,220.231803728937,1572952.960901,0.0,1.0
2023-10-27,225.29,227.83,220.55,223.57,1320384,221.737679040455,224.237628904021,217.072418271438,220.044799605284,1341537.04795353,0.0,1.0
2023-10-30,223.34,227.175,222.23,226.55,1442745,219.818426192442,223.592956793534,218.725928417419,222.97781164994,1465858.31716358,0.0,1.0
2023-10-31,226.14,227.025,224.1,224.1,1433542,222.574276435743,223.445321959072,220.566442687052,220.566442687052,1456507.88164458,0.0,1.0
2023-11-01,225.36,226.22,223.73,225.0,1158066,221.806575296538,222.653015014123,220.202276762044,221.452251693827,1176618.65258542,0.0,1.0
2023-11-02,227.92,228.73,225.32,225.77,1128468,224.326209804698,225.123437910796,221.767206007348,222.210110510735,1146546.48150086,0.0,1.0
2023-11-03,230.84,234.265,230.295,231.01,1250313,227.200167915569,230.571163302464,226.663761350355,227.367487394627,1270343.48419697,0.0,1.0
2023-11-06,231.0,231.99,226.44,231.48,1610262,227.357645072329,228.332034979782,222.869546104668,227.83007654261,1636059.00246576,0.0,1.0
2023-11-07,233.11,234.16,230.51,231.35,1387365,229.434375077103,230.467818918341,226.875371279752,227.702126352742,1409591.10874871,0.0,1.0
2023-11-08,231.55,236.175,231.43,234.28,1424573,227.898972798692,232.451046861287,227.780864931122,230.585926785911,1447395.19489354,0.0,1.0
2023-11-09,227.56,236.0,227.31,234.0,1279625,223.971886201988,232.278806221081,223.725828144551,230.310341761581,1300125.07345404,0.0,1.0
2023-11-10,232.82,234.43,226.48,228.65,1536033,229.148947730475,230.733561620373,222.908915393858,225.044699332416,1560640.82598639,0.0,1.0
2023-11-13,229.99,235.76,229.28,233.52,1798163,226.363570520282,232.042590485941,225.664765637159,229.8379102913,1826970.24710937,0.0,1.0
2023-11-14,237.58,239.89,233.23,238.19,1810805,233.833893144087,236.10746959481,229.552482944673,234.434274804234,1839814.77670094,0.0,1.0
2023-11-15,241.07,244.84,237.57,237.57,1949924,237.268863625915,240.979419132074,233.824050821789,233.824050821789,1981162.51536958,0.0,1.0
2023-11-16,240.42,242.04,238.815,240.58,1676566,236.629112676578,238.223568888773,235.049419947828,236.786589833338,1703425.21746648,0.0,1.0
2023-11-17,246.38,250.33,243.5,243.5,3050140,242.49513676589,246.382854073404,239.660547944209,239.660547944209,3099004.38921176,0.0,1.0
2023-11-20,248.41,250.71,245.03,245.03,1636404,244.493128192283,246.756862320709,241.166423255727,241.166423255727,1662619.80713137,0.0,1.0
2023-11-21,248.56,250.31,247.665,247.84,1168952,244.640763026746,246.363169428809,243.759875181119,243.932115821325,1187679.05039699,0.0,1.0
2023-11-22,253.01,253.43,249.26,250.38,1112583,249.020596449135,249.43397398563,245.329725587571,246.432065684891,1130406.99783039,0.0,1.0
2023-11-24,252.18,254.1125,251.37,253.7,435498,248.203683698442,250.105712482434,247.406455592344,249.699716687662,442474.8416443,0.0,1.0
2023-11-27,251.37,253.22,250.82,251.11,1146015,247.406455592344,249.227285217382,246.865127865981,247.150555212609,1164374.59103599,0.0,1.0
2023-11-28,246.65,251.54,245.84,250.5,1546167,242.760879467922,247.573775071402,241.963651361825,246.550173552461,1570937.17647531,0.0,1.0
2023-11-29,249.08,250.57,247.72,248.71,1401006,245.152563786216,246.619069808544,243.814007953755,244.788397861208,1423450.64269575,0.0,1.0
2023-11-30,250.48,250.54,246.6,248.76,1792752,246.530488907866,246.589542841651,242.711667856435,244.837609472696,1821472.56085563,0.0,1.0
2023-12-01,252.36,253.56,250.0,250.47,980525,248.380845499797,249.561924175497,246.058057437586,246.520646585569,996233.379035672,0.0,1.0
2023-12-04,257.14,257.45,250.67,250.68,2000397,253.085475558003,253.390587549226,246.717493031519,246.727335353816,2032444.11180013,0.0,1.0
2023-12-05,252.51,256.39,252.36,255.84,981706,248.528480334259,252.347301385691,248.380845499797,251.805973659328,997433.29909956,0.0,1.0
2023-12-06,252.39,255.0608,251.55,253.28,1004682,248.410372466689,251.039059905907,247.583617393699,249.286339151167,1020777.38325521,0.0,1.0
2023-12-07,253.95,254.43,252.85,253.69,900129,249.9457747451,250.41820621538,248.863119292374,249.689874365365,914549.404898397,0.0,1.0
2023-12-08,257.53,258.15,253.2727,254.24,1552543,253.469326127606,254.079550110051,249.27915425589,250.231202091727,1577415.32239176,0.0,1.0
2023-12-11,262.02,262.18,255.73,256.11,1484847,257.888528839185,258.046005995945,251.697708114055,252.071716361361,1508634.80702785,0.0,1.0
2023-12-12,263.0,263.7,260.79,262.69,1373185,258.85307642434,259.542038985166,256.677923196592,258.547964433118,1395183.93981908,0.0,1.0
2023-12-13,268.27,268.75,261.3145,262.99,1417354,264.630519612975,265.104007701148,257.76938128529,259.42215064307,1436846.95981437,0.6,1.0
2023-12-14,275.85,276.78,271.215,271.23,2409958,272.107685672044,273.025068842879,267.535566320621,267.550362823376,2443102.30583207,0.0,1.0
2023-12-15,270.39,274.65,268.84,274.47,2794259,266.721758669073,270.923965451611,265.192786717681,270.746407418546,2832688.62195609,0.0,1.0
2023-12-18,267.18,271.44,266.82,271.44,881835,263.555307079415,267.757513861952,263.200191013285,267.757513861952,893962.932907308,0.0,1.0
2023-12-19,269.18,269.26,266.3,267.94,1388962,265.52817411347,265.607088794832,262.687245584431,264.304996552356,1408064.48283046,0.0,1.0
2023-12-20,263.47,270.35,263.22,269.19,1019759,259.895638731243,266.682301328392,259.649030351986,265.53803844864,1033783.81046185,0.0,1.0
2023-12-21,268.75,268.97,265.755,265.81,737157,265.104007701148,265.321023074894,262.149639317651,262.203893161087,747295.167160697,0.0,1.0
2023-12-22,269.99,270.92,268.01,269.78,569537,266.327185262262,267.244568433098,264.374046898548,266.120034223687,577369.878627215,0.0,1.0
2023-12-26,271.7,273.065,269.8019,270.33,509412,268.013986576379,269.360468327122,266.141637117709,266.662572658052,516417.975673656,0.0,1.0
2023-12-27,271.22,271.89,270.0717,271.19,510280,267.540498488206,268.201408944615,266.407776880604,267.510905482695,517297.913332927,0.0,1.0
2023-12-28,270.48,272.6044,270.29,270.99,542305,266.810537685606,268.906117049179,266.623115317371,267.31361877929,549763.355197171,0.0,1.0
2023-12-29,270.68,272.29,269.715,269.89,629373,267.007824389011,268.595982351426,266.05591604508,266.22854191056,638028.806945372,0.0,1.0
2024-01-02,275.32,275.43,268.8,269.5,1065836,271.584875908019,271.693383594892,265.153329377,265.843832838919,1080494.51037688,0.0,1.0
2024-01-03,272.08,275.59,270.77,273.93,1158676,268.38883131285,271.851212957616,267.096603405544,270.213733319351,1174611.34480862,0.0,1.0
2024-01-04,273.1,276.75,271.1341,271.86,832900,269.394993500218,272.995475837368,267.455763849094,268.171815939104,844354.926736291,0.0,1.0
2024-01-05,275.84,278.8453,272.82,272.87,822569,272.097821336873,275.062349985596,269.11879211545,269.168113791302,833881.843835448,0.0,1.0
2024-01-08,281.49,281.685,276.57,276.85,834735,277.671170708079,277.863525243899,272.817917804303,273.094119189071,846215.163608137,0.0,1.0
2024-01-09,279.33,281.75,278.845,280.28,764356,275.540474311299,277.927643422506,275.062054055541,276.477586152476,774868.236739639,0.0,1.0
2024-01-10,282.5,283.1,278.26,278.95,890907,278.667468560277,279.259328670493,274.48499044808,275.165629574829,903159.700700982,0.0,1.0
2024-01-11,282.53,283.95,281.28,282.5,869788,278.697061565788,280.097797159967,277.464019669503,278.667468560277,881750.249749194,0.0,1.0
2024-01-12,282.19,287.23,280.94,284.65,899922,278.361674169998,283.333299095817,277.128632273714,280.788300621886,912298.684570028,0.0,1.0
2024-01-16,280.82,282.215,279.41,280.66,841567,277.01026025167,278.386335007924,275.619388992662,276.852430888946,853141.124539178,0.0,1.0
2024-01-17,277.88,281.94,276.5,278.65,737380,274.11014571161,278.115065790741,272.748867458112,274.869699519721,747521.234093895,0.0,1.0
2024-01-18,284.82,285.87,278.5,279.01,1316673,280.955994319781,281.99174951266,274.721734492167,275.224815585851,1334781.28761034,0.0,1.0
2024-01-19,287.77,288.09,283.42,286.09,1212203,283.865973195012,284.181631920461,279.574987395942,282.208764886406,1228874.50504804,0.0,1.0
2024-01-22,288.31,290.97,287.03,288.59,1768975,284.398647294207,287.0225604495,283.136012392411,284.674848678974,1793303.82581742,0.0,1.0
2024-01-23,284.91,291.36,283.67,288.75,1992005,281.044773336313,287.407269521141,279.821595775199,284.832678041699,2019401.17160923,0.0,1.0
2024-01-24,278.93,286.49,278.68,285.15,1435181,275.145900904488,282.603338293217,274.899292525232,281.2815173804,1454919.13568054,0.0,1.0
2024-01-25,286.02,286.21,279.93,280.29,1438826,282.139714540214,282.327136908449,276.132334421516,276.487450487646,1458614.26559763,0.0,1.0
2024-01-26,283.43,288.195,281.94,287.49,929871,279.584851731112,284.285207439748,278.115065790741,283.589771810244,942659.575074081,0.0,1.0
2024-01-29,286.73,287.19,281.61,282.42,1742821,282.840082337303,283.293841755136,277.789542730122,278.588553878915,1766790.12819002,0.0,1.0
2024-01-30,301.59,304.95,296.12,300.0,2483214,297.498484400332,300.812901017545,292.102693062192,295.930055108258,2517365.80026478,0.0,1.0
2024-01-31,304.9,309.33,302.39,303.42,2555880,300.763579341693,305.133479822125,298.287631213954,299.303657736493,2591031.18038991,0.0,1.0
2024-02-01,314.66,314.82,303.35,303.35,1739760,310.391170467882,310.548999830606,299.234607390301,299.234607390301,1763687.03006211,0.0,1.0
2024-02-02,309.42,313.0,307.15,313.0,1280094,305.222258838658,308.753690829616,302.983054755005,308.753690829616,1297699.21429411,0.0,1.0
2024-02-05,310.62,312.5091,308.09,308.79,861939,306.405979059091,308.269450616108,303.910302261011,304.60080572293,873793.301952397,0.0,1.0
2024-02-06,306.82,312.49,304.97,310.63,1261321,302.657531694386,308.250609735932,300.832629687885,306.415843394261,1278668.02802971,0.0,1.0
2024-02-07,307.28,310.18,306.24,307.66,890834,303.111291112219,305.971948311599,302.08540025451,303.486135848689,903085.696727334,0.0,1.0
2024-02-08,305.46,307.71,302.11,307.06,899476,301.315982111229,303.535457524541,298.011429829187,302.894275738473,911846.550703627,0.0,1.0
2024-02-09,306.32,307.5116,305.49,305.62,770443,302.164314935872,303.339749114762,301.34557511674,301.473811473953,781038.951638238,0.0,1.0
2024-02-12,310.16,311.48,303.47,306.0,1367663,305.952219641258,307.254311883734,299.352979412344,301.848656210424,1386472.55632721,0.0,1.0
2024-02-13,304.54,308.01,301.83,306.04,996792,300.408463275563,303.831387579649,297.735228444419,301.888113551105,1010500.94384839,0.0,1.0
2024-02-14,305.43,307.35,303.82,306.15,936145,301.286389105718,303.180341458411,299.698231143304,301.996621237978,949019.861795587,0.0,1.0
2024-02-15,307.66,309.31,305.805,306.89,839673,303.486135848689,305.113751151785,301.656301674603,302.726582040578,851221.076236574,0.0,1.0
2024-02-16,308.55,311.35,306.62,307.24,869056,304.364061678844,307.126075526521,302.460244990981,303.071833771538,881008.182506584,0.0,1.0
2024-02-20,308.58,309.855,306.68,306.68,774903,304.393654684355,305.651357418565,302.519431002002,302.519431002002,785560.290302234,0.0,1.0
2024-02-21,311.62,311.83,307.5,307.5,572969,307.392412576118,307.599563614694,303.328306485965,303.328306485965,580849.079141753,0.0,1.0
2024-02-22,312.84,318.3,309.57,311.02,1618066,308.595861466892,313.981788469862,305.370223866212,306.800552465902,1640319.36473104,0.0,1.0
2024-02-23,315.36,316.98,313.75,313.75,787179,311.081673929801,312.679696227386,309.493515967387,309.493515967387,798005.122911931,0.0,1.0
2024-02-26,313.2,316.5,313.08,316.0,858250,308.950977533022,312.206208139213,308.832605510979,311.712991380699,870053.566900493,0.0,1.0
2024-02-27,314.0,315.0,311.59,312.89,620056,309.740124346644,310.726557863671,307.362819570607,308.645183142743,628583.669651095,0.0,1.0
2024-02-28,312.06,316.72,309.7383,314.62,738663,307.82644332361,312.423223512959,305.536240627128,310.351713127201,748821.879274594,0.0,1.0
2024-02-29,311.7,314.03,309.57,313.96,1479178,307.471327257481,309.769717352155,305.370223866212,309.700667005963,1499521.22922311,0.0,1.0
2024-03-01,311.98,313.99,308.47,311.59,1211957,307.747528642248,309.730260011474,304.285146997482,307.362819570607,1228625.12179438,0.0,1.0
2024-03-04,314.08,314.7,310.72,312.55,750583,309.819039028006,310.430627808563,306.504622410794,308.309795746954,760905.815793619,0.0,1.0
2024-03-05,315.54,317.86,312.54,315.0,987356,311.259231962866,313.54775772237,308.299931411784,310.726557863671,1000935.16993953,0.0,1.0
2024-03-06,323.4,324.17,316.745,317.3,1914034,319.012599406703,319.772153214814,312.447884350884,312.995354952835,1940357.83148129,0.0,1.0
2024-03-07,324.66,328.685,324.29,325.31,966801,320.255505638157,324.225900544193,319.890525236857,320.896687424225,980097.47571566,0.0,1.0
2024-03-08,325.37,328.74,324.45,324.45,708713,320.955873435247,324.28015438763,320.048354599582,320.048354599582,718459.975017477,0.0,1.0
2024-03-11,321.25,325.04,317.0,323.67,1043110,316.891767345093,320.630350374628,312.699424897726,319.2789364563,1057455.95825176,0.0,1.0
2024-03-12,323.55,326.23,319.09,320.75,1046820,319.160564434257,321.804206259891,314.761070948314,316.39855058658,1061216.982118,0.0,1.0
2024-03-13,321.9,325.2,321.23,323.75,969137,317.532949131161,320.788179737352,316.872038674753,319.357851137662,982465.602872409,0.0,1.0
2024-03-14,324.78,325.05,319.25,321.74,990988,321.024923781439,321.291802066496,315.558861128223,318.020071979309,1002579.7338375,0.66,1.0
2024-03-15,321.97,323.67,318.9,318.9,1230985,318.247412740655,319.927757498425,315.212907795741,315.212907795741,1245384.01439569,0.0,1.0
2024-03-18,327.17,328.17,321.7,321.97,829493,323.387290823244,324.37572891605,317.980534455597,318.247412740655,839195.702834014,0.0,1.0
2024-03-19,330.48,330.72,327.697,328.5,916813,326.659020910431,326.896246052705,323.908197698153,324.701913486676,927537.09784454,0.0,1.0
2024-03-20,328.86,331.395,328.57,330.25,828226,325.057751200086,327.563441765349,324.771104153172,326.431680149086,837913.882546813,0.0,1.0
2024-03-21,328.85,334.025,328.565,329.23,1041201,325.047866819158,330.163033949428,324.766161962708,325.423473294424,1053380.08275715,0.0,1.0
2024-03-22,329.94,330.685,327.46,328.75,710107,326.125264340316,326.861650719457,323.673937870158,324.949023009877,718413.227058399,0.0,1.0
2024-03-25,327.32,331.57,327.26,330.0,755710,323.535556537165,327.73641843159,323.476250251597,326.184570625885,764549.652123276,0.0,1.0
2024-03-26,327.71,330.37,326.2,326.75,891333,323.92104739336,326.550292720223,322.428505873223,322.972146824266,901759.054499734,0.0,1.0
2024-03-27,331.69,332.58,329.46,331.02,1031976,327.855031002726,328.734740905323,325.65081405577,327.192777480546,1044047.17656187,0.0,1.0
2024-03-28,333.53,334.49,330.735,332.76,812722,329.673757093489,330.622657662582,326.911072624097,328.912659762028,822228.529955846,0.0,1.0
2024-04-01,330.11,332.53,327.68,332.32,826074,326.293298816093,328.685319000683,323.891394250575,328.477747001194,835736.710283155,0.0,1.0
2024-04-02,329.35,329.635,325.53,329.04,904576,325.542085865561,325.823790722011,321.766252351043,325.235670056791,915156.959837853,0.0,1.0
2024-04-03,332.2,332.66,328.95,329.12,790848,328.359134430057,328.813815952748,325.146710628439,325.314745104216,800098.666528679,0.0,1.0
2024-04-04,325.17,335.83,324.51,334.5,749502,321.410414637633,331.947164706942,320.758045496381,330.63254204351,758269.036225138,0.0,1.0
2024-04-05,328.8,329.55,326.22,326.22,604142,324.998444914518,325.739773484122,322.448274635079,322.448274635079,611208.738713342,0.0,1.0
2024-04-08,328.02,329.395,325.08,326.49,1063600,324.227463202129,325.586565579737,321.32145520928,322.715152920137,1076041.0871873,0.0,1.0
2024-04-09,328.89,329.43,325.29,329.0,666363,325.08740434287,325.621160912985,321.52902720877,325.196132533079,674157.546992659,0.0,1.0
2024-04-10,327.76,329.24,324.63,326.25,735175,323.970469298,325.433357675352,320.876658067518,322.477927777863,743774.451178003,0.0,1.0
2024-04-11,327.25,329.52,324.21,329.26,643375,323.466365870669,325.710120341338,320.46151406854,325.453126437208,650900.652942018,0.0,1.0
2024-04-12,322.82,329.11,320.64,326.16,994870,319.08758511954,325.304860723288,316.932790077223,322.388968349511,1006507.14216814,0.0,1.0
2024-04-15,322.63,329.93,321.18,327.73,731891,318.899781881907,326.115379959388,317.466546647338,323.940816155216,740452.037742196,0.0,1.0
2024-04-16,313.89,323.36,311.905,323.36,1623133,310.260832950785,319.621341689655,308.298783336565,319.621341689655,1642119.02780141,0.0,1.0
2024-04-17,311.03,315.5514,310.15,315.48,1511041,307.43390000536,311.903023998172,306.564074483691,311.832449518346,1528715.87102726,0.0,1.0
2024-04-18,297.0,304.6099,292.97,303.01,2767460,293.566113563296,301.088028605738,289.582708049289,299.506626501058,2799831.39069892,0.0,1.0
2024-04-19,305.11,305.91,297.35,298.64,1651998,301.582346495951,302.373096970195,293.912066895778,295.187152035497,1671321.66599402,0.0,1.0
2024-04-22,310.31,313.1,307.01,307.26,1131398,306.72222457854,309.479966857468,303.460378872281,303.707488395483,1144632.13046403,0.0,1.0
2024-04-23,319.43,320.22,312.35,312.35,1183445,315.736779984928,316.517646078245,308.738638287864,308.738638287864,1197287.9319541,0.0,1.0
2024-04-24,319.02,322.0,317.7,318.83,835559,315.331520366878,318.277065883439,314.026782084374,315.143717129245,845332.657737057,0.0,1.0
2024-04-25,314.12,322.26,312.13,321.4,1584992,310.48817371213,318.534059787568,308.521181907447,317.684003027755,1603531.88685895,0.0,1.0
2024-04-26,306.69,307.27,295.7857,297.38,2257051,303.144078682583,303.717372776411,292.365853187202,293.941720038562,2283452.06080969,0.0,1.0
2024-04-29,311.42,312.84,307.59,308.85,1162825,307.819390861555,309.222972953339,304.033672966109,305.279104963044,1176426.7367512,0.0,1.0
2024-04-30,309.82,313.42,308.145,312.32,955770,306.237889913065,309.796267047166,304.582256107616,308.70898514508,966949.783660219,0.0,1.0
2024-05-01,309.44,313.87,307.05,307.44,812452,305.862283437799,310.241064188929,303.499916395994,303.885407252188,821955.371725741,0.0,1.0
2024-05-02,308.84,312.0,307.08,312.0,868730,305.269220582116,308.392684955382,303.529569538778,308.392684955382,878891.663851282,0.0,1.0
2024-05-03,307.76,314.57,307.3,312.0,1044934,304.201707441886,310.932970853892,303.747025919195,308.392684955382,1057156.74821265,0.0,1.0
2024-05-06,310.06,310.99,307.83,309.27,751196,306.475115055339,307.394362481648,304.270898108382,305.694248962022,759982.851194764,0.0,1.0
2024-05-07,314.45,314.63,309.81,312.12,1178503,310.814358282756,310.992277139461,306.228005532137,308.511297526518,1192288.12464601,0.0,1.0
2024-05-08,309.42,314.21,307.2801,314.21,1026963,305.842514675943,310.577133140482,303.727356001148,310.577133140482,1038975.53875624,0.0,1.0
2024-05-09,321.89,322.15,309.63,309.65,1147825,318.16833769323,318.42533159736,306.050086675432,306.069855437288,1161251.2795231,0.0,1.0
2024-05-10,326.65,327.78,322.205,322.89,1030864,322.873303014985,323.990238059856,318.479695692464,319.156775786036,1042922.16933269,0.0,1.0
2024-05-13,317.18,326.65,315.945,325.21,1316541,313.512794276115,322.873303014985,312.2920732315,321.449952161345,1331940.7756362,0.0,1.0
2024-05-14,320.5,322.18,316.44,318.05,976311,316.79440874423,318.454984740144,312.781350087439,314.372735416856,987731.054788382,0.0,1.0
2024-05-15,326.96,327.27,321.83,321.83,778214,323.179718823755,323.486134632525,318.109031407662,318.109031407662,787316.884754023,0.0,1.0
2024-05-16,322.71,327.95,322.67,325.29,694447,318.978856929331,324.158272535633,318.939319405619,321.52902720877,702570.04971226,0.0,1.0
2024-05-17,322.86,324.18,319.99,323.6,739182,319.127122643252,320.431860925755,316.290305316899,319.858566831928,747828.321652203,0.0,1.0
2024-05-20,325.05,325.31,321.485,324.02,725936,321.291802066496,321.548795970626,317.768020265644,320.273710830906,734427.381222642,0.0,1.0
2024-05-21,321.12,325.07,317.98,325.06,838616,317.40724036177,321.311570828352,314.30354475036,321.301686447424,848425.415920145,0.0,1.0
2024-05-22,318.41,322.51,317.57,320.05,678327,314.728573130266,318.78116931077,313.89828513231,316.349611602468,686261.491677794,0.0,1.0
2024-05-23,315.32,319.6,313.14,318.8,900700,311.674299423497,315.904814460705,309.51950438118,315.114063986461,911235.621690111,0.0,1.0
2024-05-24,318.7,319.535,316.59,317.59,814302,315.01522017718,315.840565984673,312.92961580136,313.918053894166,823827.01145054,0.0,1.0
2024-05-28,318.66,318.78,315.68,318.13,852450,314.975682653468,315.094295224605,312.030137136907,314.451810464281,862421.234273049,0.0,1.0
2024-05-29,325.13,332.01,315.2,316.5,1786570,321.370877113921,328.171331192424,311.55568685236,312.840656373008,1807467.77466737,0.0,1.0
2024-05-30,335.1,336.93,326.845,327.8,1585500,331.225604899194,333.034446609028,323.066048443083,324.010006821712,1604045.8290104,0.0,1.0
2024-05-31,339.75,339.97,331.9,335.09,2049269,335.82184203074,336.039298411158,328.062603002215,331.215720518266,2073239.60389172,0.0,1.0
2024-06-03,332.7,340.0,327.545,337.26,1109041,328.85335347646,336.068951553942,323.757955108047,333.360631179654,1122013.61731411,0.0,1.0
2024-06-04,332.0,333.69,328.12,331.47,728959,328.161446811496,329.831907188338,324.32630701141,327.637574622309,737485.741702678,0.0,1.0
2024-06-05,336.91,337.62,331.66,334.73,647384,333.014677847172,333.716468893064,327.825377859942,330.859882804856,654956.546810515,0.0,1.0
2024-06-06,336.82,338.99,333.95,336.14,927718,332.92571841882,335.070629080208,330.088901092467,332.253580515712,938569.655249368,0.0,1.0
2024-06-07,337.44,338.2,332.78,335.15,908281,333.538550036359,334.289762986891,328.932428523884,331.275026803834,918905.297773194,0.0,1.0
2024-06-10,341.26,342.28,333.67,335.35,1176548,337.314383550877,338.322590405539,329.812138426482,331.472714422395,1190310.25672061,0.0,1.0
2024-06-11,336.31,340.39,335.071,339.9,783361,332.421614991489,336.454442410136,331.196940194502,335.970107744661,792524.089977558,0.0,1.0
2024-06-12,340.81,343.53,338.74,340.59,794720,336.869586409114,339.558138021546,334.823519557007,336.652130028697,804015.957887827,0.0,1.0
2024-06-13,340.9,341.1,336.05,340.43,654240,336.958545837467,337.156233456028,332.164621087359,336.493979933848,661892.742460906,0.0,1.0
2024-06-14,337.47,338.41,332.56,337.68,747441,334.220572320395,335.151521258023,329.357849678107,334.428550274546,754707.92392814,0.66,1.0
2024-06-17,335.47,337.78,332.19,335.85,931098,332.239829899911,334.52758739557,328.991412330317,332.616170959803,940150.511617161,0.0,1.0
2024-06-18,340.64,341.63,334.67,335.16,737589,337.360049056863,338.340516555002,331.447532931717,331.932814824736,744760.138796549,0.0,1.0
2024-06-20,338.37,340.13,335.37,338.58,1007911,335.111906409613,336.854959739639,332.140792778887,335.319884363764,1017710.31869316,0.0,1.0
2024-06-21,338.92,340.97,337.29,339.62,2061389,335.656610575246,337.686871556242,334.042305502552,336.349870422416,2081430.65820353,0.0,1.0
2024-06-24,341.37,342.72,338.68,340.86,845509,338.083020040339,339.420021174166,335.418921484788,337.577930723116,853729.380717084,0.0,1.0
2024-06-25,340.45,342.26,337.24,342.0,788284,337.171878526917,338.964450417455,333.992786942039,338.706953902792,795948.01610531,0.0,1.0
2024-06-26,340.48,341.01,337.49,339.58,837494,337.201589663224,337.726486404652,334.2403797446,336.310255574006,845636.455643018,0.0,1.0
2024-06-27,343.29,343.73,337.025,339.73,913990,339.984532764004,340.420296096511,333.779857131837,336.458811255542,922876.180716712,0.0,1.0
2024-06-28,321.28,344.2,319.34,341.61,4016852,318.186462426576,340.885770565324,316.265142278706,338.320709130797,4055905.46096159,0.0,1.0
2024-07-01,315.12,324.93,313.38,321.13,2399989,312.085775771485,321.801317343959,310.362529865663,318.03790674504,2423322.6644516,0.0,1.0
2024-07-02,319.7,321.17,314.45,317.47,1588908,316.621675914393,318.077521593449,311.422227060622,314.413148115554,1604356.00668523,0.0,1.0
2024-07-03,326.55,326.55,317.07,318.7,945051,323.405718704552,323.405718704552,314.016999631457,315.631304704151,954239.168330626,0.0,1.0
2024-07-05,320.3,326.015,316.42,325.47,942727,317.215898640539,322.875870107072,313.373258344799,322.33611779749,951892.573461989,0.0,1.0
2024-07-08,316.21,321.29,313.24,321.07,1378092,313.165280390648,318.196366138678,310.22387789623,317.978484472425,1391490.36820562,0.0,1.0
2024-07-09,316.91,320.17,314.66,316.76,1202958,313.858540237818,317.087150383207,311.630205014773,313.709984556282,1214653.64457228,0.0,1.0
2024-07-10,315.35,319.37,312.64,319.37,1433185,312.31356114984,316.294853415013,309.629655170084,316.294853415013,1447119.00465047,0.0,1.0
2024-07-11,317.51,320.0,312.67,316.12,1674687,314.452762963963,316.918787277466,309.659366306392,313.076146981727,1690968.98484221,0.0,1.0
2024-07-12,324.32,326.04,317.185,318.79,1237281,321.197190905712,322.900629387328,314.130892320635,315.720438113073,1249310.34667048,0.0,1.0
2024-07-15,316.98,322.37,313.82,314.8,1693552,313.927866222535,319.26596704574,310.79829319817,311.768856984207,1710017.3980078,0.0,1.0
2024-07-16,318.91,322.03,314.29,318.81,1853116,315.839282658302,318.929240834257,311.263767666984,315.740245537278,1871132.7437992,0.0,1.0
2024-07-17,322.98,330.84,317.43,317.9,1976733,319.870093483987,327.65441119649,314.373533267144,314.839007735958,1995951.59830708,0.0,1.0
2024-07-18,321.73,327.64,319.225,322.53,1544962,318.632129471185,324.485223323715,316.151249589528,319.424426439378,1559982.74588612,0.0,1.0
2024-07-19,322.16,325.97,321.64,324.21,1239846,319.057989091589,322.831303402611,318.542996062263,321.088250072585,1251900.28463866,0.0,1.0
2024-07-22,325.38,331.04,320.3,323.18,1571687,322.246984388568,327.852485438539,317.215898640539,320.068167726036,1586967.57715304,0.0,1.0
2024-07-23,340.17,348.0,334.38,346.5,2767226,336.894574588049,344.649181164244,331.160325280747,343.163624348881,2794130.09120448,0.0,1.0
2024-07-24,343.94,344.95,337.16,344.2,1974293,340.628274050661,341.628548973006,333.91355724522,340.885770565324,1993487.8756395,0.0,1.0
2024-07-25,352.79,356.3,343.94,343.94,2152124,349.393059261304,352.869262209254,340.628274050661,340.628274050661,2173047.82059845,0.0,1.0
2024-07-26,354.78,356.09,351.18,356.0,1215941,351.363897969686,352.661284255103,347.798561612814,352.572150846181,1227762.87055313,0.0,1.0
2024-07-29,358.73,361.12,353.95,355.53,1196733,355.275864250142,357.64285144262,350.541889865185,352.106676377367,1208368.12260271,0.0,1.0
2024-07-30,361.35,364.19,358.12,358.65,1054020,357.870636820976,360.683291058064,354.671737811894,355.196634553322,1064267.60905374,0.0,1.0
2024-07-31,363.05,366.1,358.12,363.05,1243379,359.554267878388,362.574900069626,354.671737811894,359.554267878388,1255467.63389464,0.0,1.0
2024-08-01,363.12,369.41,360.93,364.11,1385289,359.623593863105,365.853028775527,357.454680912674,360.604061361244,1398757.3403526,0.0,1.0
2024-08-02,356.36,365.45,352.8221,362.89,1604536,352.928684481868,361.931158782969,349.424850177153,359.395808484749,1620135.94842665,0.0,1.0
2024-08-05,350.18,352.695,342.14,349.61,1418600,346.808190402572,349.298973996331,338.845605872226,346.243678812734,1432392.2033772,0.0,1.0
2024-08-06,352.93,358.32,348.91,351.34,1205495,349.531711230738,354.869812053942,345.550418965565,347.957021006453,1217215.31031312,0.0,1.0
2024-08-07,352.27,359.75,351.1,355.41,824082,348.878066231978,356.286042884589,347.719331915995,351.987831832138,832094.058750522,0.0,1.0
2024-08-08,360.67,360.86,352.37,352.37,811503,357.197184398011,357.385354927957,348.977103353002,348.977103353002,819392.760621183,0.0,1.0
2024-08-09,360.9,361.85,356.96,360.72,624240,357.424969776367,358.365822426097,353.522907208013,357.246702958524,630309.113940635,0.0,1.0
2024-08-12,361.4,362.9705,358.5,360.32,808065,357.920155381488,359.475533367173,355.048078871786,356.850554474427,815921.334993655,0.0,1.0
2024-08-13,368.86,369.27,361.41,363.0,884552,365.308324609894,365.714376806093,357.930059093591,359.504749317875,893151.972565706,0.0,1.0
2024-08-14,371.58,374.71,369.85,370.0,1023115,368.002134301753,371.10199618981,366.288792108034,366.43734778957,1033062.13813497,0.0,1.0
2024-08-15,371.89,375.64,368.91,374.89,773146,368.309149376928,372.023041415335,365.357843170406,371.280263007654,780662.838342216,0.0,1.0
2024-08-16,373.77,375.33,371.33,372.12,734590,370.171047252183,371.71602634016,367.754541499192,368.536934755283,741731.981304707,0.0,1.0
2024-08-19,374.21,375.81,372.34,373.77,515451,370.606810584689,372.191404521077,368.754816421536,370.171047252183,520462.423250375,0.0,1.0
2024-08-20,375.31,377.875,373.59,375.02,688754,371.696218915956,374.236521070226,369.992780434339,371.409011264985,695450.345160623,0.0,1.0
2024-08-21,376.67,379.52,374.49,375.17,721932,373.043123761885,375.865681711075,370.884114523557,371.557566946522,728950.915105392,0.0,1.0
2024-08-22,383.12,383.8699,378.8,378.8,979207,379.431018067946,380.173697438507,375.1526144397,375.1526144397,988727.246787241,0.0,1.0
2024-08-23,388.78,388.82,383.85,386.58,795383,385.036519117916,385.076133966326,380.153989051423,382.857702455384,803116.035456626,0.0,1.0
2024-08-26,388.5,391.34,387.615,389.37,929492,384.759215179049,387.571869416136,383.882736657984,385.620838131959,938528.897435133,0.0,1.0
2024-08-27,390.18,391.88,387.57,388.86,762230,386.423038812255,388.106669869667,383.838169953523,385.115748814736,769640.708571976,0.0,1.0
2024-08-28,390.18,392.0,388.2601,390.88,591975,386.423038812255,388.225514414896,384.521625125711,387.116298659425,597730.420551402,0.0,1.0
2024-08-29,392.79,394.09,387.98,392.0,914990,389.007907670987,390.295390244302,384.244222149723,388.225514414896,923885.903121462,0.0,1.0
2024-08-30,395.59,395.91,390.26,391.86,904652,391.780947059665,392.097865846942,386.502268509075,388.086862445462,913447.392901164,0.0,1.0
2024-09-03,395.83,397.73,393.92,396.0,930147,392.018636150123,393.900341449583,390.127027138561,392.186999255864,939190.265610245,0.0,1.0
2024-09-04,394.3,397.16,392.12,396.69,828804,390.503368198453,393.335829859745,388.344358960125,392.870355390931,836861.967945747,0.0,1.0
2024-09-05,397.75,398.63,391.7,393.77,903558,393.920148873788,394.791675538801,387.928403051823,389.978471457024,912342.756590368,0.0,1.0
2024-09-06,387.98,403.05,386.78,399.0,2248803,384.244222149723,399.169116288071,383.055776697432,395.15811288659,2270666.77296719,0.0,1.0
2024-09-09,384.95,390.15,379.26,390.15,1522618,381.243397382689,386.393327675948,375.608185196412,386.393327675948,1537421.5084744,0.0,1.0
2024-09-10,386.43,389.31,384.95,385.95,912010,382.709146773847,385.561415859345,381.243397382689,382.233768592931,920876.93035531,0.0,1.0
2024-09-11,388.65,398.25,384.74,384.85,1823903,384.907770860585,394.415334478909,381.035419428538,381.144360261665,1841635.72318926,0.0,1.0
2024-09-12,391.67,392.9,385.42,385.42,1191748,387.898691915516,389.116848504114,381.708871851503,381.708871851503,1203334.65641504,0.0,1.0
2024-09-13,394.68,395.83,390.93,390.93,876337,390.879709258345,392.018636150123,387.165817219937,387.165817219937,884857.10301069,0.0,1.0
2024-09-16,403.43,404.33,395.715,397.0,922870,400.199102346723,401.091894633147,392.54588846921,393.820597455938,930320.537744326,0.66,1.0
2024-09-17,397.5,404.9,396.07,403.52,1394610,394.316593170618,401.657329747882,392.898045426633,400.288381575365,1405869.00120669,0.0,1.0
2024-09-18,399.89,403.7625,395.19,397.45,936097,396.687452686788,400.528939496985,392.025092968796,394.26699359915,943654.322299838,0.0,1.0
2024-09-19,403.52,404.65,397.81,402.85,938095,400.288381575365,401.409331890542,394.624110513719,399.623747317694,945668.452604662,0.0,1.0
2024-09-20,404.66,405.695,398.33,402.41,3447744,401.419251804835,402.445962934223,395.139946056986,399.187271088775,3475578.41525327,0.0,1.0
2024-09-23,405.7,409.42,404.225,406.28,957870,402.45092289137,406.141131008589,400.987735533064,403.026277920399,965603.100641649,0.0,1.0
2024-09-24,401.8,405.99,400.61,403.86,1000520,398.582156316866,402.738600405884,397.401686515927,400.625658661347,1008597.4237151,0.0,1.0
2024-09-25,405.11,406.33,401.64,403.62,824625,401.865647948047,403.075877491867,398.423437688168,400.387580718301,831282.383691546,0.0,1.0
2024-09-26,403.86,406.71,400.61,404.33,857776,400.625658661347,403.452834235024,397.401686515927,401.091894633147,864701.019194663,0.0,1.0
2024-09-27,403.28,405.43,396.57,404.37,823099,400.050303632319,402.183085205443,393.394041141313,401.131574290321,829744.06394922,0.0,1.0
2024-09-30,406.43,407.09,396.0,403.15,910759,403.175076634803,403.82979097818,392.828606026577,399.921344746502,918111.762908628,0.0,1.0
2024-10-01,405.45,407.32,401.87,405.71,852064,402.20292503403,404.057949006933,398.651595716921,402.460842805664,858942.904929819,0.0,1.0
2024-10-02,403.85,407.84,402.55,404.36,999642,400.615738747054,404.5737845502,399.326149888886,401.121654376027,1007712.33542299,0.0,1.0
2024-10-03,392.46,402.91,390.6,402.91,932553,389.316956366643,399.683266803455,387.471852308033,399.683266803455,940081.710788177,0.0,1.0
2024-10-04,394.07,395.34,390.4,394.34,787871,390.914062567913,392.1738916832,387.273454022161,391.18190025384,794231.660356453,0.0,1.0
2024-10-07,382.53,393.68,381.62,392.21,1641741,379.466481473098,390.527185910462,378.56376927238,389.068958509303,1654995.14553177,0.0,1.0
2024-10-08,378.58,385.63,370.46,382.7,1893747,375.548115327126,382.541654904114,367.493144920722,379.635120016089,1909035.64683184,0.0,1.0
2024-10-09,386.36,386.66,376.03,378.48,1435327,383.265808647547,383.563406076355,373.018537182257,375.448916184189,1446914.71873498,0.0,1.0
2024-10-10,387.25,388.41,383.14,386.0,956863,384.148681019677,385.299391077735,380.071596245007,382.908691732977,964587.970903432,0.0,1.0
2024-10-11,394.54,395.75,390.04,391.05,754972,391.380298539712,392.580608169237,386.916337107592,387.918248451245,761067.059306197,0.0,1.0
2024-10-14,395.78,397.985,393.2,394.61,865382,392.610367912118,394.797709013857,390.051030024369,391.449737939767,872368.424148864,0.0,1.0
2024-10-15,401.26,411.87,397.28,397.28,1602874,398.046480945011,408.571510010521,394.098355056158,394.098355056158,1615814.36347091,0.0,1.0
2024-10-16,409.23,416.72,403.24,405.0,1769032,405.952652637011,413.382668442918,400.010623975144,401.756528890818,1783313.79449643,0.0,1.0
2024-10-17,406.48,410.51,404.12,406.73,1109839,403.224676206271,407.222401666592,400.883576432981,403.472674063611,1118798.98066859,0.0,1.0
2024-10-18,415.54,417.14,404.75,406.46,1093996,412.212118556273,413.799304843249,401.508531033478,403.204836377684,1102828.07655482,0.0,1.0
2024-10-21,410.76,415.98,410.57,414.18,962036,407.470399523932,412.648594785191,407.281921152353,410.863010212343,969802.733699655,0.0,1.0
2024-10-22,408.17,411.355,405.15,408.07,976741,404.901141721889,408.060634424401,401.905327605222,404.801942578953,984626.45048266,0.0,1.0
2024-10-23,410.03,410.79,406.33,408.18,905461,406.746245780499,407.500159266813,403.075877491867,404.911061636183,912770.990959199,0.0,1.0
2024-10-24,398.9,408.51,394.12,405.57,2224324,395.705381171722,405.238418807872,390.963662139381,402.321964005553,2242281.4695435,0.0,1.0
2024-10-25,363.55,371.0,357.0301,370.0,4263823,360.638484143844,368.028820292576,354.170799223559,367.036828863216,4298245.80515851,0.0,1.0
2024-10-28,356.59,367.83,356.5,363.5,1969859,353.734223795498,364.884207461505,353.644944566856,360.588884572376,1985762.11618159,0.0,1.0
2024-10-29,360.67,361.9,355.27,357.0,1640148,357.781548827287,359.0016982854,352.424795108743,354.140940281536,1653389.28488333,0.0,1.0
2024-10-30,360.92,364.13,358.97,359.81,1266664,358.029546684627,361.213839172873,356.095163397375,356.928436198038,1276890.06427924,0.0,1.0
2024-10-31,358.74,361.4,357.26,358.0,1188214,355.867005368622,358.50570257072,354.398858053169,355.132931710896,1197806.71972796,0.0,1.0
2024-11-01,357.19,360.88,355.56,360.52,1317726,354.329418653114,357.989867027453,352.712472623257,357.632750112883,1328364.29932675,0.0,1.0
2024-11-04,363.16,368.405,357.61,357.85,1547717,360.251607486394,365.454602533387,354.746055053445,354.984132996492,1560212.06856441,0.0,1.0
2024-11-05,366.66,367.249,362.75,363.0,1000058,363.723577489154,364.307860441047,359.844891000356,360.092888857696,1008131.69388485,0.0,1.0
2024-11-06,348.75,357.73,345.89,349.255,3443852,345.957010989315,354.865094024969,343.119915501346,346.457966661142,3471654.99425908,0.0,1.0
2024-11-07,356.03,356.84,345.83,348.26,1670895,353.178708595056,353.982221652838,343.060396015584,345.470935188929,1684384.51235202,0.0,1.0
2024-11-08,354.16,358.7132,351.92,357.08,1252655,351.323684622153,355.840419998315,349.101623820387,354.220299595885,1262767.96646128,0.0,1.0
2024-11-11,357.99,360.48,354.58,356.54,909712,355.123011796602,357.593070455709,351.740321022484,353.68462422403,917056.310241386,0.0,1.0
2024-11-12,350.53,358.15,350.32,357.71,1416177,347.722755733576,355.2817304253,347.514437533411,354.845254196381,1427610.11646402,0.0,1.0
2024-11-13,349.32,352.0,347.28,350.42,1433131,346.522446104051,349.180983134736,344.498783588156,347.613636676347,1444700.98993148,0.0,1.0
2024-11-14,345.51,360.18,345.3,349.82,1835708,342.742958758189,357.295473026901,342.534640558023,347.018441818731,1850528.08488906,0.0,1.0
2024-11-15,342.96,345.41,335.16,345.41,1863478,340.213380613321,342.643759615253,332.475847464312,342.643759615253,1878522.27836502,0.0,1.0
2024-11-18,335.85,343.28,332.89,342.68,1496254,333.160321550571,340.530817870716,330.224026919665,339.9356230131,1508333.59615341,0.0,1.0
2024-11-19,335.11,337.0,330.635,334.35,1173179,332.426247892844,334.301111694335,327.987086246458,331.672334406531,1182650.33878049,0.0,1.0
2024-11-20,333.0,335.61,327.88,335.61,1510462,330.333145976895,332.922243607524,325.254149858571,332.922243607524,1522656.30054327,0.0,1.0
2024-11-21,332.24,332.81,320.17,327.17,2322055,329.579232490581,330.144667605316,317.605895938205,324.549835943726,2340801.47395831,0.0,1.0
2024-11-22,324.93,329.65,320.08,328.51,2133442,322.327775141959,327.009974688539,317.516616709563,325.879104459068,2150665.75865109,0.0,1.0
2024-11-25,325.62,327.47,319.49,320.33,2688415,323.012249228218,324.847433372534,316.931341766241,317.764614566903,2710119.18090296,0.0,1.0
2024-11-26,328.95,330.31,323.8001,327.04,1056527,326.315580687986,327.664689031916,321.206924025925,324.420877057909,1065056.5808634,0.0,1.0
2024-11-27,325.47,331.99,324.93,328.86,757109,322.863450513814,329.331234633241,322.327775141959,326.226301459344,763221.311789384,0.0,1.0
2024-11-29,327.22,327.85,323.99,324.5,626795,324.599435515194,325.22439011569,321.395303198361,321.901218827334,631855.257463624,0.0,1.0
2024-12-02,327.63,330.8,325.49,326.46,1189110,325.006152001231,328.150764832303,322.883290342401,323.84552202888,1198709.95333813,0.0,1.0
2024-12-03,327.07,333.04,325.6,330.57,1067316,324.45063680079,330.372825634069,322.99240939963,327.92260680355,1075932.6828948,0.0,1.0
2024-12-04,324.09,328.44,323.67,327.0,1800191,321.494502341297,325.809665059013,321.077865940966,324.381197400734,1814724.34813408,0.0,1.0
2024-12-05,320.05,325.51,319.28,324.47,1384790,317.486856966682,322.903130170988,316.723023566075,321.871459084454,1395969.72213093,0.0,1.0
2024-12-06,319.75,324.68,315.69,321.84,1329227,317.189259537874,322.079777284619,313.161774334672,319.262521625237,1339958.14949481,0.0,1.0
2024-12-09,318.5,323.52,317.4,320.0,1405466,315.949270251174,320.929067226561,314.858079678878,317.437257395214,1416812.64414421,0.0,1.0
2024-12-10,316.79,319.78,311.4925,318.0,1087389,314.252964906968,317.219019280755,308.997890309934,315.453274536494,1096167.73675303,0.0,1.0
2024-12-11,315.14,318.94,314.3,318.0,882840,312.616179048524,316.385746480092,311.782906247862,315.453274536494,889967.366522048,0.0,1.0
2024-12-12,311.99,318.34,310.5,315.62,1568817,309.49140604604,315.790551622476,308.013338816294,313.092334934617,1581482.41362537,0.0,1.0
2024-12-13,313.93,314.99,311.25,312.0,1324512,312.070583762376,313.124305352502,309.406457477908,310.15201520677,1332403.86564794,0.66,1.0
2024-12-16,309.6,317.08,308.61,312.63,1788441,307.766230474411,315.201926223598,306.782094272312,310.778283699015,1799097.10284487,0.0,1.0
2024-12-17,307.78,310.26,303.76,307.33,1633555,305.957010385704,308.422321275809,301.960820959002,305.509675748387,1643288.24257427,0.0,1.0
2024-12-18,299.15,309.77,298.87,309.31,1504685,297.378126118927,307.935223559619,297.099784566819,307.477948152584,1513650.39394318,0.0,1.0
2024-12-19,297.52,304.6,296.66,298.5,1911617,295.757780654866,302.795845615328,294.902874459104,296.731976087247,1923007.02480485,0.0,1.0
2024-12-20,303.62,304.92,296.645,298.98,2932996,301.821650182947,303.113950246309,294.887963304527,297.209133033719,2950471.72719459,0.0,1.0
2024-12-23,303.52,304.47,299.54,302.89,924000,301.722242485766,302.666615608992,297.765816137936,301.095973993521,929505.487197321,0.0,1.0
2024-12-24,304.62,304.62,301.68,302.35,321264,302.815727154764,302.815727154764,299.893140857623,300.55917242874,323178.193548658,0.0,1.0
2024-12-26,302.76,305.47,301.8,303.82,663979,300.966743987185,303.660692580808,300.012430094241,302.020465577311,667935.199008431,0.0,1.0
2024-12-27,302.52,304.2759,299.33,300.0,1238795,300.728165513949,302.473665268762,297.557059973854,298.223091544971,1246176.13637728,0.0,1.0
2024-12-30,298.42,303.0,296.735,300.39,903091,296.652449929501,301.205322460421,294.97743023199,298.61078156398,908471.904695364,0.0,1.0
2024-12-31,300.15,302.18,298.15,299.87,647775,298.372203090744,300.390179343532,296.384049147111,298.093861538635,651634.650399615,0.0,1.0
2025-01-02,297.75,303.86,297.33,302.89,962792,295.986418358384,302.060228656183,295.568906030221,301.095973993521,968528.622326498,0.0,1.0
2025-01-03,296.7,298.28,289.98,297.75,1259993,294.942637537977,296.513279153447,288.262440287369,295.986418358384,1267500.44083356,0.0,1.0
2025-01-06,296.92,301.97,296.01,297.72,1440893,295.161334471776,300.18142317945,294.256724427423,295.95659604923,1449478.30082707,0.0,1.0
2025-01-07,308.21,308.78,300.5,300.52,1724654,306.384463483585,306.951087357521,298.72013003088,298.740011570316,1734930.03952036,0.0,1.0
2025-01-08,311.25,314.5,303.81,308.05,1995207,309.406457477908,312.637207636312,302.010524807593,306.225411168095,2007095.08072998,0.0,1.0
2025-01-10,302.82,314.47,300.51,309.0,2417628,301.026388605494,312.607385327157,298.730070800598,307.169784291321,2432033.00000204,0.0,1.0
2025-01-13,308.18,308.46,301.64,302.72,1406679,306.354641174431,306.63298272654,299.853377778751,300.926980908313,1415060.44288446,0.0,1.0
2025-01-14,305.79,307.4,300.16,306.0,1055599,303.978797211789,305.579261136414,298.382143860462,304.187553375871,1061888.59608226,0.0,1.0
2025-01-15,306.25,310.0,303.93,308.77,1235696,304.436072618825,308.163861263137,302.129814044211,306.941146587803,1243058.67154522,0.0,1.0
2025-01-16,309.44,310.7343,304.06,306.02,767853,307.60717815892,308.893811983542,302.259044050547,304.207434915307,772428.113485849,0.0,1.0
2025-01-17,310.45,312.91,308.49,310.9,1206646,308.611195900455,311.056625251123,306.662805035694,309.058530537772,1213835.58236439,0.0,1.0
2025-01-21,318.47,319.71,312.09,312.21,1846193,316.583693214424,317.816348659476,310.241482134234,310.360771370852,1857193.20771134,0.0,1.0
2025-01-22,319.51,321.22,311.42,318.24,2376943,317.617533265113,319.317404886919,309.575450563117,316.355055510906,2391105.58577409,0.0,1.0
2025-01-23,325.36,326.8,320.38,324.12,2915781,323.43288355024,324.864354389656,318.482380230593,322.200228105187,2933154.15472477,0.0,1.0
2025-01-24,313.07,325.975,309.0,323.93,3031368,311.215677566614,324.044240887907,307.169784291321,322.011353480542,3049429.85899824,0.0,1.0
2025-01-27,332.0,332.66,313.49,316.25,2806180,330.033554643102,330.689645444501,311.633189894777,314.376842336991,2822900.11695171,0.0,1.0
2025-01-28,328.7,334.05,323.32,333.06,2498680,326.753100636107,332.071412435326,321.404966527734,331.087276233227,2513567.93371234,0.0,1.0
2025-01-29,327.62,330.85,324.77,328.7,1142174,325.679497506545,328.890366125513,322.846378136868,326.753100636107,1148979.43759103,0.0,1.0
2025-01-30,334.61,337.67,328.745,329.32,1201729,332.628095539543,335.669971073302,326.797834099839,327.369428358633,1208889.28530752,0.0,1.0
2025-01-31,329.91,336.0625,329.88,334.04,1254856,327.955933772005,334.071992341107,327.926111462851,332.061471665608,1262332.83294641,0.0,1.0
2025-02-03,334.3,340.175,324.27,324.83,1532280,332.31993167828,338.160133887702,322.34933965096,322.906022755177,1541409.81376917,0.0,1.0
2025-02-04,334.8,335.7,330.22,330.22,1133186,332.816970164188,333.711639438823,328.264097633268,328.264097633268,1139937.88421557,0.0,1.0
2025-02-05,336.83,338.0,334.43,337.5,951471,334.834946416976,335.998016474001,332.449161684616,335.500977988093,957140.16819169,0.0,1.0
2025-02-06,324.53,339.25,320.0,336.83,2209220,322.607799663632,337.240612688772,318.104630981303,334.834946416976,2222383.23855635,0.0,1.0
2025-02-07,322.05,328.54,321.21,325.71,1530418,320.142488773527,326.594048320616,319.307464117201,323.780810490375,1539536.7193783,0.0,1.0
2025-02-10,318.26,324.0,309.445,322.62,1632402,316.374937050342,322.080938868569,307.612148543779,320.709112647462,1642128.37263191,0.0,1.0
2025-02-11,323.73,324.05,317.26,317.26,1419308,321.812538086179,322.13064271716,315.380860078525,315.380860078525,1427764.69050114,0.0,1.0
2025-02-12,312.38,322.18,310.32,320.23,1972171,310.529764456061,320.271718779863,308.481965894119,318.333268684821,1983921.8248825,0.0,1.0
2025-02-13,321.92,322.82,313.08,314.48,1715258,320.013258767191,320.907928041826,311.225618336332,312.617326096875,1725478.05515054,0.0,1.0
2025-02-14,316.21,325.81,315.94,322.0,1451573,314.337079258118,323.880218187557,314.068678475728,320.092784924936,1460221.93567909,0.0,1.0
2025-02-18,316.71,320.3427,314.29,318.08,1084578,314.834117744026,318.445301159544,312.42845147223,316.196003195415,1091040.2622224,0.0,1.0
2025-02-19,320.56,323.75,315.55,315.98,1738370,318.66131408552,321.832419625615,313.680988456719,314.1084415546,1748727.76383031,0.0,1.0
2025-02-20,321.5,325.33,319.71,320.1,1545481,319.595746439028,323.403061241085,317.816348659476,318.204038678485,1554689.46954459,0.0,1.0
2025-02-21,316.42,322.62,315.12,319.04,1638586,314.5458354222,320.709112647462,313.253535358838,317.150317088359,1648349.21887955,0.0,1.0
2025-02-24,319.57,321.0025,316.51,318.95,1488537,317.677177883422,319.101193145549,314.635302349663,317.060850160895,1497406.17900026,0.0,1.0
2025-02-25,333.07,333.34,320.17,320.98,2908675,331.097217002945,331.365617785336,318.273624066512,319.078826413683,2926005.81490657,0.0,1.0
2025-02-26,319.91,334.1874,315.55,333.07,2109582,318.015164053839,332.207998611253,313.680988456719,331.097217002945,2122151.56352024,0.0,1.0
2025-02-27,320.94,329.015,319.87,321.68,1788680,319.03906333481,327.066234882229,317.975400974967,319.774680293955,1799337.52688323,0.0,1.0
2025-02-28,306.3,309.075,295.0,304.0,3469131,304.485776467416,307.244340064207,293.252706685889,302.199399432238,3489801.19080772,0.0,1.0
2025-03-03,311.28,312.34,307.4,308.68,1413630,309.436279787062,310.490001377188,305.579261136414,306.851679660339,1422052.85916315,0.0,1.0
2025-03-04,312.05,315.05,310.36,311.53,1321134,310.201719055361,313.183949970811,308.521728972991,309.684799030017,1329005.73844475,0.0,1.0
2025-03-05,319.63,321.04,311.0,311.0,1324356,317.736822501731,319.138471031992,309.157938234954,309.157938234954,1332246.9361501,0.0,1.0
2025-03-06,321.75,322.68,317.375,319.62,1512537,319.844265681982,320.768757265771,315.495178930284,317.726881732013,1521549.17866772,0.0,1.0
2025-03-07,330.15,332.51,319.1663,320.86,1868956,328.194512245241,330.540533898728,317.275869009899,318.959537177065,1880091.83693762,0.0,1.0
2025-03-10,336.16,346.62,329.57,330.18,2657637,334.168914845859,344.56695997106,327.617947601588,328.224334554396,2673472.05030154,0.0,1.0
2025-03-11,323.55,338.9496,318.62,336.07,2126219,321.633604231252,336.941991966438,316.732804760196,334.079447918395,2138887.69208138,0.0,1.0
2025-03-12,312.87,322.89,310.18,321.56,1466699,311.016862172251,320.977513429853,308.342795118064,319.655391057337,1475438.0612195,0.0,1.0
2025-03-13,314.79,317.28,311.26,312.82,957530,312.925489958139,315.400741617962,309.416398247626,310.96715832366,963235.269649404,0.0,1.0
2025-03-14,319.39,321.5,313.21,315.84,1041819,317.498244028495,319.595746439028,311.354848342668,313.969270778546,1048026.49043985,0.0,1.0
2025-03-17,328.46,329.94,316.29,318.09,1104350,327.230257582579,328.70471651585,315.105821624532,316.899082489322,1108500.18479254,0.72,1.0
2025-03-18,330.16,332.62,327.32,328.53,1009664,328.923892843769,331.374682692314,326.094525701546,327.299995505099,1013458.35158996,0.0,1.0
2025-03-19,334.18,335.685,330.47,331.01,1276336,332.928842108465,334.428207442636,329.232732214927,329.770710474364,1281132.51401944,0.0,1.0
2025-03-20,333.52,335.48,331.78,332.82,1671408,332.271313124709,334.223974955257,330.537827622079,331.573933899513,1677689.20800809,0.0,1.0
2025-03-21,328.79,332.135,325.36,331.96,3392441,327.559022074457,330.891498514857,324.141863870998,330.717153708558,3405189.90845094,0.0,1.0
2025-03-24,333.84,336.785,326.03,327.82,1423799,332.590115056227,335.524089082229,324.809355415114,326.592653719543,1429149.68497979,0.0,1.0
2025-03-25,336.46,342.735,332.89,336.74,1317978,335.200305870531,341.451812496393,331.643671822032,335.479257560609,1322931.00606918,0.0,1.0
2025-03-26,337.29,340.5,332.84,337.0,1191773,336.027198380406,339.225180255946,331.593859020233,335.738284129968,1196251.72339454,0.0,1.0
2025-03-27,342.34,343.66,333.61,337.94,1326212,341.058291362175,342.373349329687,332.360976167948,336.674764803802,1331195.94972073,0.0,1.0
2025-03-28,342.16,344.97,340.645,343.0,1114502,340.878965275696,343.67844473684,339.369637381166,341.715820345931,1118690.3363532,0.0,1.0
2025-03-31,345.55,348.435,339.63,341.19,1571764,344.256273237716,347.130471901559,338.358437504632,339.912596920782,1577670.74247319,0.0,1.0
2025-04-01,345.73,347.98,342.76,346.8,1226460,344.435599324195,346.677175405181,341.476718897293,345.501593282708,1231069.07831816,0.0,1.0
2025-04-02,347.03,348.55,342.05,343.92,1249681,345.730732170987,347.245041345698,340.769377111737,342.632375899046,1254377.34362451,0.0,1.0
2025-04-03,349.14,353.35,345.1161,346.35,1947004,347.832832406934,352.027070318469,343.823997743698,345.053278066511,1954320.90713254,0.0,1.0
2025-04-04,331.65,348.66,330.28,346.5,2518314,330.4083143374,347.354629509657,329.043443568088,345.20271647191,2527777.90950844,0.0,1.0
2025-04-07,329.63,335.4,318.46,326.25,1999100,328.395877144692,334.144274472377,317.267697222639,325.028531743032,2006612.68566919,0.0,1.0
2025-04-08,332.18,345.97,328.04,339.9,2058745,330.936330036477,344.674700772834,326.811830047462,338.62742663435,2066481.83360413,0.0,1.0
2025-04-09,338.53,344.79,322.04,326.9,2909128,337.262555865038,343.499118650361,320.834293831498,325.676098166429,2920060.60178853,0.0,1.0
2025-04-10,334.99,342.17,324.4,340.28,2134749,333.73580949762,340.888927836056,323.185458076444,339.006003928028,2142771.45921645,0.0,1.0
2025-04-11,333.37,336.535,324.46,334.41,1677514,332.12187471931,335.27502507323,323.245233438603,333.157980996743,1683818.15456338,0.0,1.0
2025-04-14,340.62,341.16,332.53,336.49,1172453,339.344730980266,339.882709239703,331.285019649075,335.230193551611,1176859.11817863,0.0,1.0
2025-04-15,335.55,341.39,335.255,337.73,1011635,334.293712877776,340.111848127981,333.999817347158,336.465551036243,1015436.75867488,0.0,1.0
2025-04-16,331.0,337.33,329.15,336.56,1194603,329.760747914004,336.067048621846,327.917674247415,335.29993147413,1199092.35863062,0.0,1.0
2025-04-17,335.01,338.78,331.07,336.35,1830645,333.75573461834,337.511619874037,329.830485836523,335.090717706572,1837524.62606016,0.0,1.0
2025-04-21,317.61,334.93,314.43,334.93,1650361,316.420879592045,333.67603413546,313.252785397584,333.67603413546,1656563.11266754,0.0,1.0
2025-04-22,324.62,324.92,317.54,320.29,1433202,323.404634404362,323.70351121516,316.351141669525,319.090845768508,1438588.02177303,0.0,1.0
2025-04-23,335.98,338.02,328.0,328.63,1402141,334.722102973254,336.754465286681,326.771979806022,327.399621108698,1407410.29348051,0.0,1.0
2025-04-24,341.41,342.98,335.97,337.62,2272315,340.131773248701,341.695895225212,334.712140412894,336.355962872284,2280854.4369148,0.0,1.0
2025-04-25,327.92,350.25,321.39,350.25,2803687,326.692279323142,348.938676606888,320.186727408102,348.938676606888,2814223.35093082,0.0,1.0
2025-04-28,332.02,333.08,326.14,327.05,1528183,330.776929070718,331.832960468871,324.918943579073,325.825536571828,1533925.96359562,0.0,1.0
2025-04-29,340.58,343.6,329.72,331.33,1416587,339.304880738826,342.313573967528,328.485540187932,330.089512405882,1421910.58203895,0.0,1.0
2025-04-30,345.08,346.085,335.105,340.16,1330473,343.788032900799,344.789270216973,333.850378941759,338.886453203709,1335472.96270339,0.0,1.0
2025-05-01,343.04,348.14,340.955,344.0,1148001,341.755670587371,346.83657637094,339.678476752324,342.712076381925,1152315.22673249,0.0,1.0
2025-05-02,347.97,348.9,344.635,346.81,802332,346.667212844821,347.593730958296,343.344698964782,345.511555843068,805347.19089507,0.0,1.0
2025-05-05,349.38,351.15,344.215,348.47,789946,348.071933855573,349.835307039282,342.926271429664,347.165340862818,792914.643886566,0.0,1.0
2025-05-06,356.7,360.94,346.21,349.6,1587068,355.364528039049,359.588653631663,344.913802221472,348.291110183492,1593032.25542476,0.0,1.0
2025-05-07,360.98,363.51,350.165,356.15,1984407,359.628503873103,362.149031644168,348.853994843828,354.816587219252,1991864.46887636,0.0,1.0
2025-05-08,353.92,363.96,353.7,358.69,1224461,352.594936258986,362.597346860365,352.375759931067,357.347077550677,1229062.56600829,0.0,1.0
2025-05-09,353.7,356.93,352.37,354.0,979511,352.375759931067,355.593666927327,351.050739403195,352.674636741865,983192.035592273,0.0,1.0
2025-05-12,363.28,373.37,354.755,355.06,1679357,361.919892755889,371.972116159068,353.426810049041,353.730668140019,1685668.08061996,0.0,1.0
2025-05-13,368.1,372.935,361.45,362.45,2203519,366.72184684938,371.538744783411,360.09674421002,361.093000246014,2211799.89921119,0.0,1.0
2025-05-14,367.5,372.1,365.68,368.0,1798780,366.124093227784,370.706870993356,364.310907242275,366.622221245781,1805539.87630835,0.0,1.0
2025-05-15,385.5,385.69,366.76,367.5,3047315,384.056701875675,384.245990522514,365.386863761148,366.124093227784,3058766.91322596,0.0,1.0
2025-05-16,387.52,388.09,380.97,386.46,1789904,386.069139068383,386.637005008899,379.543662032622,385.013107670229,1796630.51999901,0.0,1.0
2025-05-19,386.89,388.38,384.25,384.98,2041078,385.441497765707,386.925919259338,382.811381830683,383.538648736958,2048748.44041834,0.0,1.0
2025-05-20,386.05,388.12,384.0,385.03,1361442,384.604642695472,386.666892689979,382.562317821684,383.588461538758,1366558.34525678,0.0,1.0
2025-05-21,381.81,386.72,381.0,382.36,1118268,380.380517102857,385.272134239588,379.573549713702,380.928457922654,1122470.48910906,0.0,1.0
2025-05-22,376.64,383.53,374.71,378.88,1250442,375.229873396769,382.094077484767,373.3070992473,377.461486917395,1255141.20348835,0.0,1.0
2025-05-23,376.59,377.46,373.605,374.56,1138196,375.180060594969,376.046803346284,372.206236327527,373.157660841901,1142473.37920961,0.0,1.0
2025-05-27,378.81,380.95,377.19,379.76,996920,377.391748994875,379.523736911903,375.777814216565,378.33819222907,1000666.45920531,0.0,1.0
2025-05-28,378.44,382.34,376.95,376.97,921196,377.023134261558,380.908532801934,375.538712767927,375.558637888647,924657.885842486,0.0,1.0
2025-05-29,378.65,386.21,378.17,382.61,1449501,377.232348029116,384.764043661231,376.754145131839,381.177521931653,1454948.27396838,0.0,1.0
2025-05-30,381.39,384.689,375.01,377.62,2556379,379.96208956774,383.248738230484,373.605976058098,376.206204312043,2565985.95907074,0.0,1.0
2025-06-02,382.16,382.21,377.67,380.28,1066935,380.729206715455,380.779019517255,376.256017113842,378.856245367787,1070944.57795231,0.0,1.0
2025-06-03,383.06,384.79,378.89,381.49,1220798,381.62583714785,383.349360090119,377.471449477755,380.061715171339,1225385.80032994,0.0,1.0
2025-06-04,381.66,386.24,381.46,385.11,943060,380.231078697458,384.793931342311,380.031827490259,383.668162021637,946604.051496768,0.0,1.0
2025-06-05,381.5,384.29,379.24,382.84,1058710,380.071677731699,382.851232072122,377.820139090353,381.406660819931,1062688.66812307,0.0,1.0
2025-06-06,384.34,386.56,380.73,381.35,619669,382.901044873922,385.112733273829,379.304560583984,379.9222393263,621997.737139684,0.0,1.0
2025-06-09,373.01,381.87,356.245,381.87,2014602,371.61346398611,380.440292465017,354.911231542672,380.440292465017,2022172.94271148,0.0,1.0
2025-06-10,364.92,369.0899,358.19,367.1,1915091,363.553752654919,367.70804069941,356.84894953268,365.725590813386,1922287.9769951,0.0,1.0
2025-06-11,367.59,370.505,363.95,365.55,1026669,366.213756271023,369.117842615946,362.587384300005,364.181393957595,1030527.25695728,0.0,1.0
2025-06-12,371.67,371.67,366.15,368.05,787948,370.278480897879,370.278480897879,364.779147579192,366.67203404758,790909.135334733,0.0,1.0
2025-06-13,371.18,374.81,367.81,369.12,872296,369.790315440241,373.4067248509,366.432932598942,367.738028006094,875574.117982339,0.0,1.0
2025-06-16,368.59,374.065,350.74,371.62,2140046,367.927316652933,373.392473218968,350.10940894449,370.951869053862,2143900.49185741,0.72,1.0
2025-06-17,372.45,372.64,361.29,364.97,1334129,371.780376807251,371.97003520863,360.640441231553,364.313825005618,1336531.93403377,0.0,1.0
2025-06-18,376.86,380.56,370.88,372.51,1374261,376.182448123455,379.875795939771,370.213199490599,371.840268934002,1376736.21681051,0.0,1.0
2025-06-20,377.5,379.36,373.73,375.72,4238388,376.821297475466,378.677953404749,373.058075511274,375.044497715185,4246021.86956848,0.0,1.0
2025-06-23,378.72,380.64,372.33,378.96,1098033,378.039104052738,379.955652108772,371.660592553749,378.278672559742,1100010.69545966,0.0,1.0
2025-06-24,379.02,379.23,373.03,378.93,1105074,378.338564686493,378.548187130122,372.359334032512,378.248726496367,1107064.37718574,0.0,1.0
2025-06-25,374.19,378.33,369.89,377.32,1294225,373.517248483032,377.649805228856,369.224979399206,376.641621095213,1296556.0619137,0.0,1.0
2025-06-26,377.66,388.59,376.27,379.35,1837995,376.981009813469,387.891358903289,375.593508877069,378.667971383624,1841305.46003752,0.0,1.0
2025-06-27,379.3,383.9,376.21,378.5,1554855,378.618061277998,383.20979099558,375.533616750318,377.819499587984,1557655.48930582,0.0,1.0
2025-06-30,383.1,383.39,375.0,376.39,1172515,382.411229305566,382.700707918196,374.325792194172,375.713293130572,1174626.84690432,0.0,1.0
2025-07-01,389.53,391.005,381.04,384.09,1299884,388.829668889055,390.302017005019,380.354932953779,383.399449396959,1302225.25448405,0.0,1.0
2025-07-02,378.04,386.98,377.42,386.98,1297373,377.360326616226,386.284253502135,376.741441306465,386.284253502135,1299709.73185741,0.0,1.0
2025-07-03,376.58,381.18,371.22,379.16,943125,375.90295153195,380.494681249532,370.552588208855,378.478312982246,944823.686679174,0.0,1.0
2025-07-07,378.98,378.98,374.96,377.09,1369719,378.298636601993,378.298636601993,374.285864109671,376.412034609334,1372186.03609756,0.0,1.0
2025-07-08,377.6,382.55,375.8,376.69,1098684,376.921117686718,381.862218143681,375.124353884186,376.012753764327,1100662.8679925,0.0,1.0
2025-07-09,378.44,379.0,375.03,379.0,1217743,377.759607461233,378.318600644243,374.355738257547,378.318600644243,1219936.30821764,0.0,1.0
2025-07-10,378.32,381.285,368.42,376.76,1584425,377.639823207731,380.599492471346,367.757622293805,376.082627912203,1587278.74859287,0.0,1.0
2025-07-11,376.07,377.13,373.47,375.21,877097,375.393868454566,376.451962693835,372.79854296202,374.5354146378,878676.761951219,0.0,1.0
2025-07-14,380.45,381.48,374.67,375.93,935609,379.765993707394,380.794141883287,373.996385497041,375.254120158813,937294.149418386,0.0,1.0
2025-07-15,371.8,383.0,368.65,379.54,1304365,371.131545434115,382.311409094314,367.987208779684,378.857629785003,1306714.32532833,0.0,1.0
2025-07-16,362.58,365.82,354.94,365.82,2004799,361.928121956701,365.162296801258,354.301857817065,365.162296801258,2008409.89500938,0.0,1.0
2025-07-17,362.6,365.51,358.06,361.51,1226060,361.948085998951,364.852854146378,357.41624840812,360.860045696307,1228268.28818011,0.0,1.0
2025-07-18,361.12,364.86,359.55,363.52,1029847,360.470746872425,364.204022773241,358.903569555772,362.866431942468,1031701.88390244,0.0,1.0
2025-07-21,364.55,366.16,359.34,361.5,1145311,363.894580118361,365.501685519515,358.693947112143,360.850063675182,1147373.84908068,0.0,1.0
2025-07-22,350.97,374.18,345.477519,369.06,2985804,350.338995430369,373.507266461907,344.856389293205,368.396471645816,2991181.80833021,0.0,1.0
2025-07-23,353.27,357.07,350.15,352.98,1237093,352.63486028916,356.428028316728,349.520469698105,352.34538167653,1239321.16,0.0,1.0
2025-07-24,341.48,352.04,340.35,350.07,2404844,340.866057382575,351.407071690763,339.73808899543,349.440613529103,2409175.42634147,0.0,1.0
2025-07-25,334.32,345.0,330.0,335.97,3176338,333.718930256948,344.379728818638,329.406697130871,335.365963742602,3182058.98401501,0.0,1.0
2025-07-28,340.54,341.19,331.61,332.075,1869533,339.927747396809,340.576578769945,331.013802532025,331.477966514346,1872900.26393996,0.0,1.0
2025-07-29,344.5,348.42,339.8188,341.12,1879387,343.880627762379,347.793580043449,339.207844033261,340.506704622069,1882772.01223265,0.0,1.0
2025-07-30,355.06,355.49,342.71,344.24,2390029,354.421642070567,354.85086897895,342.093845980972,343.621095213125,2394333.74266417,0.0,1.0
2025-07-31,353.99,358.675,353.13,353.75,1462768,353.353565810173,358.030142707319,352.495111993408,353.113997303169,1465402.62904315,0.0,1.0
2025-08-01,356.97,358.46,353.39,355.79,1369840,356.328208105476,357.815529253128,352.754644542662,355.150329612705,1372307.25403377,0.0,1.0
2025-08-04,363.2,364.77,355.03,356.73,1078296,362.547007266462,364.114184583115,354.391696007192,356.088639598472,1080238.14664165,0.0,1.0
2025-08-05,363.81,367.415,361.42,364.21,1106132,363.155910555098,366.754429170724,360.77020750618,363.555191400105,1108124.28277673,0.0,1.0
2025-08-06,366.15,370.125,363.99,363.99,1125177,365.491703498389,369.459556895648,363.335586935351,363.335586935351,1127203.58521576,0.0,1.0
2025-08-07,373.33,373.33,365.3,366.55,1136838,372.658794666267,372.658794666267,364.643231702749,365.890984343396,1138885.58814259,0.0,1.0
2025-08-08,381.61,382.08,373.055,374.25,1016095,380.923908157914,381.393063150798,372.384289085325,373.577140609783,1017925.11482176,0.0,1.0
2025-08-11,382.91,384.82,378.54,381.76,991572,382.221570904188,384.128136939097,377.859427672485,381.073638474792,993357.945816134,0.0,1.0
2025-08-12,390.31,390.85,383.25,385.0,1089926,389.608266536819,390.147295677579,382.560959622444,384.30781331935,1091889.09373358,0.0,1.0
2025-08-13,390.46,392.745,388.7045,390.74,1416060,389.757996853697,392.0388886808,388.005653045172,390.037493445202,1418610.50206379,0.0,1.0
2025-08-14,393.65,395.19,388.8,390.35,911964,392.942261592629,394.479492845906,388.100981346917,389.64819462132,913606.561801125,0.0,1.0
2025-08-15,395.79,395.99,386.45,393.6,1251408,395.078414113417,395.27805453592,385.7552063825,392.892351487003,1253661.94311445,0.0,1.0
2025-08-18,393.62,397.4,393.32,395.75,1016076,392.912315529253,396.68551951457,392.612854895498,395.038486028916,1017906.08060038,0.0,1.0
2025-08-19,402.69,405.15,392.96,394.25,1502084,401.966008689789,404.421585886583,392.253502134991,393.541182860139,1504789.44210132,0.0,1.0
2025-08-20,410.18,411.0,399.95,403.45,1639521,409.442542512548,410.261068244812,399.230934901491,402.724642295303,1642473.98341463,0.0,1.0
2025-08-21,404.26,412.0,404.12,412.0,1198669,403.533186006442,411.25927035733,403.39343771069,411.25927035733,1200827.95354597,0.0,1.0
2025-08-22,404.97,407.77,401.23,403.95,1081199,404.24190950633,407.03687542138,400.508633605514,403.223743351562,1083146.37530957,0.0,1.0
2025-08-25,402.77,406.185,401.36,404.92,805491,402.045864858791,405.454725073039,400.638399880141,404.191999400704,806941.79054409,0.0,1.0
2025-08-26,401.96,403.0,399.71,401.09,1180569,401.237321147651,402.27545134467,398.991366394486,400.368885309761,1182695.35317073,0.0,1.0
2025-08-27,405.05,406.87,398.82,401.77,702180,404.321765675331,406.138493520114,398.102966514346,401.047662746273,703444.71444653,0.0,1.0
2025-08-28,407.28,408.17,400.78,404.75,965359,406.547756386246,407.436156266387,400.05944265488,404.022305041576,967097.732908068,0.0,1.0
2025-08-29,403.96,408.98,400.82,407.68,996403,403.233725372687,408.244699977526,400.099370739381,406.947037231253,998197.647054409,0.0,1.0
2025-09-02,406.14,408.48,400.13,401.66,955626,405.409805977976,407.745598921267,399.410611281744,400.937860513896,957347.202551594,0.0,1.0
2025-09-03,407.61,408.07,403.27,405.44,647694,406.877163083377,407.336336055135,402.54496591505,404.711064499213,648860.578311445,0.0,1.0
2025-09-04,411.59,417.2,407.6,410.0,1714831,410.850007491198,416.449921342423,406.867181062252,409.262866132295,1717919.62619137,0.0,1.0
2025-09-05,420.77,420.98,409.16,411.98,1059772,420.013502884111,420.22312532774,408.42437635778,411.23930631508,1061680.78258912,0.0,1.0
2025-09-08,418.1,418.84,406.69,418.84,1472876,417.348303243689,418.086972806952,405.958817139861,418.086972806952,1475528.83482176,0.0,1.0
2025-09-09,413.4,416.225,400.31,415.8,1084125,412.656753314855,415.476674282718,399.590287661997,415.052438384898,1086077.64540338,0.0,1.0
2025-09-10,394.36,415.39,385.585,415.18,2014033,393.650985092516,414.643175518765,384.891761555173,414.433553075137,2017660.52660413,0.0,1.0
2025-09-11,402.85,404.17,392.63,395.77,1295365,402.125721027792,403.443347816316,391.92409543786,395.058450071166,1297698.115197,0.0,1.0
2025-09-12,405.13,406.38,399.64,400.57,761187,404.401621844333,405.64937448498,398.92149224661,399.849820211252,762557.993470919,0.0,1.0
2025-09-15,403.17,406.605,400.02,403.81,897488,402.445145703798,405.873969960297,399.300809049367,403.083995055809,899104.488705441,0.0,1.0
2025-09-16,399.75,406.225,398.98,403.74,1319772,399.75,406.225,398.98,403.74,1319772,0.72,1.0
2025-09-17,399.39,405.16,390.34,401.73,1250012,399.39,405.16,390.34,401.73,1250012,0.0,1.0
2025-09-18,401.06,402.39,390.1,396.7,1337755,401.06,402.39,390.1,396.7,1337755,0.0,1.0
2025-09-19,402.3,403.67,396.9,401.48,4308470,402.3,403.67,396.9,401.48,4308470,0.0,1.0
2025-09-22,407.24,409.14,400.93,402.44,1010597,407.24,409.14,400.93,402.44,1010597,0.0,1.0
2025-09-23,409.45,413.55,406.0923,408.86,801604,409.45,413.55,406.0923,408.86,801604,0.0,1.0
2025-09-24,416.62,417.2,407.19,407.19,978640,416.62,417.2,407.19,407.19,978640,0.0,1.0
2025-09-25,414.89,418.35,409.0,418.35,667261,414.89,418.35,409.0,418.35,667261,0.0,1.0
2025-09-26,419.08,422.46,414.06,417.7,1184923,419.08,422.46,414.06,417.7,1184923,0.0,1.0
2025-09-29,420.92,422.9577,415.925,419.35,894769,420.92,422.9577,415.925,419.35,894769,0.0,1.0
2025-09-30,426.2,429.435,419.08,421.26,1592134,426.2,429.435,419.08,421.26,1592134,0.0,1.0
2025-10-01,426.07,428.54,420.46,426.32,1371861,426.07,428.54,420.46,426.32,1371861,0.0,1.0
2025-10-02,426.69,427.43,420.41,423.89,865234,426.69,427.43,420.41,423.89,865234,0.0,1.0
2025-10-03,429.54,432.36,425.81,426.89,988386,429.54,432.36,425.81,426.89,988386,0.0,1.0
2025-10-06,433.55,435.03,425.71,427.19,960495,433.55,435.03,425.71,427.19,960495,0.0,1.0
2025-10-07,437.57,439.01,432.74,435.0,1252368,437.57,439.01,432.74,435.0,1252368,0.0,1.0
2025-10-08,426.27,436.75,425.77,436.75,1485088,426.27,436.75,425.77,436.75,1485088,0.0,1.0
2025-10-09,418.87,428.32,417.87,427.49,1245361,418.87,428.32,417.87,427.49,1245361,0.0,1.0
2025-10-10,415.14,421.49,409.5,419.9,1638367,415.14,421.49,409.5,419.9,1638367,0.0,1.0
2025-10-13,410.68,416.5,410.365,416.25,1067209,410.68,416.5,410.365,416.25,1067209,0.0,1.0
2025-10-14,418.4,420.575,407.7,410.0,1523070,418.4,420.575,407.7,410.0,1523070,0.0,1.0
2025-10-15,420.25,421.405,414.9,418.44,1260829,420.25,421.405,414.9,418.44,1260829,0.0,1.0
2025-10-16,419.6,421.605,416.98,420.45,1004650,419.6,421.605,416.98,420.45,1004650,0.0,1.0
2025-10-17,426.16,426.65,417.985,420.94,1034500,426.16,426.65,417.985,420.94,1034500,0.0,1.0
2025-10-20,433.15,436.26,424.515,426.98,878476,433.15,436.26,424.515,426.98,878476,0.0,1.0
2025-10-21,432.01,434.9706,430.11,433.71,1082657,432.01,434.9706,430.11,433.71,1082657,0.0,1.0
2025-10-22,441.19,443.41,432.39,434.7,1522700,441.19,443.41,432.39,434.7,1522700,0.0,1.0
2025-10-23,440.16,447.09,439.02,439.02,1928555,440.16,447.09,439.02,439.02,1928555,0.0,1.0
2025-10-24,447.04,461.56,424.0,457.13,2847223,447.04,461.56,424.0,457.13,2847223,0.0,1.0
2025-10-27,467.86,469.18,448.8,450.26,1789562,467.86,469.18,448.8,450.26,1789562,0.0,1.0
2025-10-28,466.46,467.035,454.46,466.33,1493682,466.46,467.035,454.46,466.33,1493682,0.0,1.0
2025-10-29,468.4,475.38,460.54,464.8,1565053,468.4,475.38,460.54,464.8,1565053,0.0,1.0
2025-10-30,466.8,478.1903,464.59,468.0,1514168,466.8,478.1903,464.59,468.0,1514168,0.0,1.0
2025-10-31,459.68,466.11,455.935,465.39,1511322,459.68,466.11,455.935,465.39,1511322,0.0,1.0
2025-11-03,461.56,461.61,450.0,457.41,1269875,461.56,461.61,450.0,457.41,1269875,0.0,1.0
2025-11-04,471.68,474.23,459.54,462.5,1490427,471.68,474.23,459.54,462.5,1490427,0.0,1.0
2025-11-05,473.2,477.93,465.77,471.07,1062759,473.2,477.93,465.77,471.07,1062759,0.0,1.0
2025-11-06,471.36,475.25,468.72,471.94,836670,471.36,475.25,468.72,471.94,836670,0.0,1.0
2025-11-07,476.61,478.8826,470.0,471.31,1186288,476.61,478.8826,470.0,471.31,1186288,0.0,1.0
2025-11-10,459.3,460.0999,443.87,455.02,1716503,459.3,460.0999,443.87,455.02,1716503,0.0,1.0
2025-11-11,462.31,469.57,458.1895,461.6,1347975,462.31,469.57,458.1895,461.6,1347975,0.0,1.0
2025-11-12,473.61,479.43,459.96,462.0,1411838,473.61,479.43,459.96,462.0,1411838,0.0,1.0
2025-11-13,473.28,476.97,465.6,469.79,1253136,473.28,476.97,465.6,469.79,1253136,0.0,1.0
2025-11-14,472.65,480.0,470.585,475.81,1000707,472.65,480.0,470.585,475.81,1000707,0.0,1.0
2025-11-17,477.1,477.385,469.08,475.0,1183838,477.1,477.385,469.08,475.0,1183838,0.0,1.0
2025-11-18,478.14,479.0,471.05,476.28,1119825,478.14,479.0,471.05,476.28,1119825,0.0,1.0
2025-11-19,481.06,484.31,467.26,478.0,1217004,481.06,484.31,467.26,478.0,1217004,0.0,1.0
2025-11-20,476.28,485.74,476.0,482.0,1149781,476.28,485.74,476.0,482.0,1149781,0.0,1.0
2025-11-21,491.0,493.8,477.0,479.81,1937861,491.0,493.8,477.0,479.81,1937861,0.0,1.0
2025-11-24,501.04,512.66,493.14,501.26,3187332,501.04,512.66,493.14,501.26,3187332,0.0,1.0
2025-11-25,515.85,517.4,501.12,501.3,1241021,515.85,517.4,501.12,501.3,1241021,0.0,1.0
2025-11-26,514.76,520.0,514.33,515.22,1056226,514.76,520.0,514.33,515.22,1056226,0.0,1.0