date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2010-11-05,38.0,42.75,31.0,31.0,54500,36.2249761677788,40.7530981887512,29.5519542421354,29.5519542421354,57170.5000000001,0.0,1.0
2010-11-08,38.5,39.95,37.2,39.0,92700,36.7016205910391,38.0838894184938,35.4623450905624,37.1782650142993,97242.3,0.0,1.0
2010-11-09,36.5,38.8,35.51,38.0,58700,34.7950428979981,36.9876072449952,33.8512869399428,36.2249761677788,61576.3,0.0,1.0
2010-11-10,36.9,37.74,34.5,35.5,1862500,35.1763584366063,35.9771210676835,32.8884652049571,33.8417540514776,1953762.5,0.0,1.0
2010-11-11,37.35,37.87,36.25,36.25,746700,35.6053384175405,36.1010486177312,34.556720686368,34.556720686368,783288.3,0.0,1.0
2010-11-12,36.96,37.35,36.5,37.03,73000,35.2335557673975,35.6053384175405,34.7950428979981,35.300285986654,76577.0000000001,0.0,1.0
2010-11-15,40.75,41.31,37.0,37.1,562700,38.8465204957102,39.3803622497617,35.2716873212583,35.3670162059104,590272.3,0.0,1.0
2010-11-16,40.3,43.78,39.0,41.53,460100,38.417540514776,41.7349857006673,37.1782650142993,39.5900857959962,482644.9,0.0,1.0
2010-11-17,39.94,40.5,39.13,40.1,349100,38.0743565300286,38.6081982840801,37.302192564347,38.2268827454719,366205.9,0.0,1.0
2010-11-18,40.05,40.93,39.3,40.93,289600,38.1792183031459,39.0181124880839,37.4642516682555,39.0181124880839,303790.4,0.0,1.0
2010-11-19,42.23,43.25,39.91,40.1,1479300,40.2573879885605,41.2297426120114,38.045757864633,38.2268827454719,1551785.7,0.0,1.0
2010-11-22,41.63,42.35,40.26,42.34,161400,39.6854146806482,40.371782650143,38.3794089609152,40.3622497616778,169308.6,0.0,1.0
2010-11-23,41.7,41.89,40.62,41.32,135200,39.7521448999047,39.9332697807436,38.7225929456625,39.3898951382269,141824.8,0.0,1.0
2010-11-24,42.05,42.22,41.7,41.7,233100,40.0857959961868,40.2478551000953,39.7521448999047,39.7521448999047,244521.9,0.0,1.0
2010-11-26,41.94,42.23,41.8,42.05,34900,39.9809342230696,40.2573879885605,39.8474737845567,40.0857959961868,36610.1,0.0,1.0
2010-11-29,41.42,41.955,41.25,41.8,244900,39.4852240228789,39.9952335557674,39.3231649189704,39.8474737845567,256900.1,0.0,1.0
2010-11-30,40.77,41.71,40.0,41.0,48600,38.8655862726406,39.7616777883699,38.1315538608198,39.0848427073403,50981.4,0.0,1.0
2010-12-01,41.95,43.1,41.5,41.86,234200,39.9904671115348,41.0867492850334,39.5614871306006,39.904671115348,245675.8,0.0,1.0
2010-12-02,43.15,43.38,41.95,41.95,347300,41.1344137273594,41.3536701620591,39.9904671115348,39.9904671115348,364317.7,0.0,1.0
2010-12-03,44.34,44.9,43.06,43.1,464800,42.2688274547188,42.8026692087703,41.0486177311725,41.0867492850334,487575.2,0.0,1.0
2010-12-06,45.3,46.0699,44.45,44.45,396600,43.1839847473785,43.9179218303146,42.373689227836,42.373689227836,416033.4,0.0,1.0
2010-12-07,47.08,47.19,46.06,46.5,335100,44.8808388941849,44.9857006673022,43.908484270734,44.3279313632031,351519.9,0.0,1.0
2010-12-08,48.46,49.24,47.2,47.4,282500,46.1963775023832,46.9399428026692,44.9952335557674,45.1858913250715,296342.5,0.0,1.0
2010-12-09,49.94,50.5,49.0,49.93,421400,47.6072449952336,48.141086749285,46.7111534795043,47.5977121067684,442048.6,0.0,1.0
2010-12-10,51.85,52.2,48.98,50.16,429900,49.4280266920877,49.7616777883699,46.6920877025739,47.8169685414681,450965.1,0.0,1.0
2010-12-13,54.39,54.7,52.46,52.81,388600,51.8493803622498,52.1448999046711,50.0095328884652,50.3431839847474,407641.4,0.0,1.0
2010-12-14,54.6,54.78,53.28,54.35,249600,52.0495710200191,52.2211630123928,50.791229742612,51.8112488083889,261830.4,0.0,1.0
2010-12-15,53.53,54.43,53.3801,54.0,211900,51.0295519542421,51.8875119161106,50.8866539561487,51.4775977121068,222283.1,0.0,1.0
2010-12-16,54.51,54.8,53.54,53.77,171500,51.9637750238322,52.2402287893232,51.0390848427073,51.2583412774071,179903.5,0.0,1.0
2010-12-17,54.95,55.05,53.8301,54.5,494200,52.3832221163012,52.4785510009533,51.3156339370829,51.954242135367,518415.8,0.0,1.0
2010-12-20,56.0,56.1,54.77,54.77,261200,53.3841754051478,53.4795042897998,52.2116301239276,52.2116301239276,273998.8,0.0,1.0
2010-12-21,55.14,56.25,54.85,56.1,129300,52.5643469971401,53.6224976167779,52.2878932316492,53.4795042897998,135635.7,0.0,1.0
2010-12-22,53.96,55.14,51.74,55.01,324800,51.4394661582459,52.5643469971401,49.3231649189705,52.4404194470925,340715.2,0.0,1.0
2010-12-23,52.11,53.96,52.04,53.96,199800,49.675881792183,51.4394661582459,49.6091515729266,51.4394661582459,209590.2,0.0,1.0
2010-12-27,51.93,52.06,50.44,52.06,131500,49.5042897998093,49.628217349857,48.0838894184938,49.628217349857,137943.5,0.0,1.0
2010-12-28,53.46,54.15,50.9,51.82,137100,50.9628217349857,51.6205910390848,48.5224022878932,49.3994280266921,143817.9,0.0,1.0
2010-12-29,54.56,55.19,53.46,53.66,196400,52.0114394661583,52.6120114394662,50.9628217349857,51.1534795042898,206023.6,0.0,1.0
2010-12-30,54.47,54.77,54.03,54.77,94000,51.9256434699714,52.2116301239276,51.5061963775024,52.2116301239276,98606,0.0,1.0
2010-12-31,54.42,54.66,54.21,54.48,91700,51.8779790276454,52.1067683508103,51.6777883698761,51.9351763584366,96193.3,0.0,1.0
2011-01-03,54.6,54.69,52.85,54.52,267000,52.0495710200191,52.1353670162059,50.3813155386082,51.9733079122974,280083,0.0,1.0
2011-01-04,54.3,54.5,53.92,54.32,127700,51.7635843660629,51.954242135367,51.4013346043851,51.7826501429933,133957.3,0.0,1.0
2011-01-05,54.58,54.6,53.79,53.95,152200,52.0305052430887,52.0495710200191,51.2774070543375,51.4299332697807,159657.8,0.0,1.0
2011-01-06,54.83,55.2099,54.5,54.69,235900,52.2688274547188,52.6309818875119,51.954242135367,52.1353670162059,247459.1,0.0,1.0
2011-01-07,54.96,55.89,54.83,55.0,259000,52.3927550047664,53.2793136320305,52.2688274547188,52.4308865586273,271691,0.0,1.0
2011-01-10,53.83,54.572,53.4,54.51,67400,51.3155386081983,52.0228789323165,50.9056244041945,51.9637750238322,70702.6,0.0,1.0
2011-01-11,53.16,53.81,52.31,53.81,116600,50.6768350810296,51.2964728312679,49.8665395614871,51.2964728312679,122313.4,0.0,1.0
2011-01-12,53.25,53.45,52.35,53.32,172900,50.7626310772164,50.9532888465205,49.904671115348,50.8293612964728,181372.1,0.0,1.0
2011-01-13,53.5,53.52,52.89,53.35,74100,51.0009532888465,51.0200190657769,50.419447092469,50.8579599618685,77730.9,0.0,1.0
2011-01-14,53.42,53.92,52.89,53.5,161400,50.9246901811249,51.4013346043851,50.419447092469,51.0009532888465,169308.6,0.0,1.0
2011-01-18,53.33,53.88,52.83,53.07,161200,50.838894184938,51.3632030505243,50.3622497616778,50.5910390848427,169098.8,0.0,1.0
2011-01-19,52.54,53.72,52.4,53.1,103800,50.0857959961868,51.210676835081,49.952335557674,50.6196377502383,108886.2,0.0,1.0
2011-01-20,52.48,53.06,51.84,52.37,139300,50.0285986653956,50.5815061963775,49.4184938036225,49.9237368922784,146125.7,0.0,1.0
2011-01-21,51.98,53.03,51.17,52.86,169100,49.5519542421354,50.5529075309819,48.7797902764538,50.3908484270734,177385.9,0.0,1.0
2011-01-24,52.95,53.0,51.345,51.67,128100,50.4766444232603,50.5243088655863,48.9466158245949,49.256434699714,134376.9,0.0,1.0
2011-01-25,52.69,52.92,51.97,52.82,69800,50.2287893231649,50.4480457578646,49.5424213536702,50.3527168732126,73220.2,0.0,1.0
2011-01-26,52.3,52.77,52.135,52.77,109200,49.8570066730219,50.3050524308866,49.699714013346,50.3050524308866,114550.8,0.0,1.0
2011-01-27,51.57,52.22,51.3,52.18,90000,49.161105815062,49.7807435653003,48.9037178265014,49.7426120114395,94409.9999999999,0.0,1.0
2011-01-28,50.53,51.558,50.41,51.51,104600,48.1696854146807,49.1496663489037,48.0552907530982,49.1039084842707,109725.4,0.0,1.0
2011-01-31,50.28,50.28,49.0,50.0,316600,47.9313632030505,47.9313632030505,46.7111534795043,47.6644423260248,332113.4,0.0,1.0
2011-02-01,50.73,51.07,49.85,50.36,158800,48.3603431839847,48.6844613918017,47.5214489990467,48.0076263107722,166581.2,0.0,1.0
2011-02-02,50.43,51.11,50.32,50.72,60300,48.0743565300286,48.7225929456625,47.9694947569113,48.3508102955195,63254.7,0.0,1.0
2011-02-03,51.72,51.85,50.19,50.19,125800,49.30409914204,49.4280266920877,47.8455672068637,47.8455672068637,131964.2,0.0,1.0
2011-02-04,52.32,53.01,51.73,52.45,151700,49.8760724499523,50.5338417540515,49.3136320305052,50.0,159133.3,0.0,1.0
2011-02-07,52.69,53.01,52.23,52.31,176500,50.2287893231649,50.5338417540515,49.7902764537655,49.8665395614871,185148.5,0.0,1.0
2011-02-08,52.6,52.72,52.4,52.69,136400,50.1429933269781,50.2573879885605,49.952335557674,50.2287893231649,143083.6,0.0,1.0
2011-02-09,53.16,53.25,52.34,52.34,145600,50.6768350810296,50.7626310772164,49.8951382268828,49.8951382268828,152734.4,0.0,1.0
2011-02-10,53.07,53.37,52.68,53.02,57100,50.5910390848427,50.8770257387989,50.2192564346997,50.5433746425167,59897.9,0.0,1.0
2011-02-11,53.4,53.52,52.9,52.9,61600,50.9056244041945,51.0200190657769,50.4289799809342,50.4289799809342,64618.4,0.0,1.0
2011-02-14,53.37,53.72,53.01,53.45,33100,50.8770257387989,51.210676835081,50.5338417540515,50.9532888465205,34721.9,0.0,1.0
2011-02-15,52.82,53.5,52.8,53.34,12347,50.3527168732126,51.0009532888465,50.3336510962822,50.8484270734033,12952.003,0.0,1.0
2011-02-16,53.56,53.59,52.7,52.77,25097,51.0581506196378,51.0867492850334,50.2383222116301,50.3050524308866,26326.753,0.0,1.0
2011-02-17,54.46,54.57,53.36,53.46,106600,51.9161105815062,52.0209723546235,50.8674928503337,50.9628217349857,111823.4,0.0,1.0
2011-02-18,55.83,56.78,54.0801,54.54,169500,53.2221163012393,54.1277407054338,51.5539561487131,51.9923736892278,177805.5,0.0,1.0
2011-02-22,55.48,56.09,54.97,55.41,89300,52.8884652049571,53.4699714013346,52.4022878932317,52.8217349857007,93675.7,0.0,1.0
2011-02-23,54.73,55.63,54.16,55.35,65600,52.1734985700667,53.0314585319352,51.63012392755,52.7645376549094,68814.4,0.0,1.0
2011-02-24,54.5,55.02,53.79,54.55,45700,51.954242135367,52.4499523355577,51.2774070543375,52.001906577693,47939.3,0.0,1.0
2011-02-25,56.32,56.34,54.88,55.01,69800,53.6892278360343,53.7082936129647,52.3164918970448,52.4404194470925,73220.2,0.0,1.0
2011-02-28,57.77,58.94,56.0,56.58,230700,55.071496663489,56.186844613918,53.3841754051478,53.9370829361296,242004.3,0.0,1.0
2011-03-01,59.18,59.44,56.82,57.95,244700,56.4156339370829,56.6634890371783,54.1658722592946,55.2430886558627,256690.3,0.0,1.0
2011-03-02,61.82,62.16,58.75,59.27,207900,58.932316491897,59.256434699714,56.0057197330791,56.5014299332698,218087.1,0.0,1.0
2011-03-03,62.92,63.39,62.22,62.46,165600,59.9809342230696,60.4289799809342,59.3136320305052,59.5424213536702,173714.4,0.0,1.0
2011-03-04,63.0,63.49,61.6,63.28,116400,60.0571973307912,60.5243088655863,58.7225929456625,60.324118207817,122103.6,0.0,1.0
2011-03-07,62.82,63.46,62.65,63.11,94800,59.8856053384175,60.4957102001907,59.7235462345091,60.1620591039085,99445.2000000001,0.0,1.0
2011-03-08,63.56,63.93,62.38,62.75,79400,60.5910390848427,60.9437559580553,59.4661582459485,59.8188751191611,83290.6,0.0,1.0
2011-03-09,63.94,64.54,63.75,63.91,130200,60.9532888465205,61.5252621544328,60.7721639656816,60.9246901811249,136579.8,0.0,1.0
2011-03-10,63.04,64.1,62.75,63.7,108700,60.0953288846521,61.1058150619638,59.8188751191611,60.7244995233556,114026.3,0.0,1.0
2011-03-11,65.67,65.93,62.31,63.06,223500,62.602478551001,62.8503336510963,59.3994280266921,60.1143946615825,234451.5,0.0,1.0
2011-03-14,67.13,67.696,65.3,65.3,243700,63.9942802669209,64.5338417540515,62.2497616777884,62.2497616777884,255641.3,0.0,1.0
2011-03-15,66.71,67.36,64.6,65.87,198500,63.5938989513823,64.2135367016206,61.582459485224,62.7931363203051,208226.5,0.0,1.0
2011-03-16,64.8,66.39,64.65,66.39,194500,61.7731172545281,63.2888465204957,61.6301239275501,63.2888465204957,204030.5,0.0,1.0
2011-03-17,66.34,66.48,64.701,65.12,157800,63.2411820781697,63.3746425166826,61.6787416587226,62.0781696854147,165532.2,0.0,1.0
2011-03-18,68.33,68.42,65.0,66.96,576100,65.1382268827455,65.2240228789323,61.9637750238322,63.8322211630124,604328.9,0.0,1.0
2011-03-21,69.74,71.94,68.21,68.3,251600,66.4823641563394,68.5795996186845,65.023832221163,65.1096282173499,263928.4,0.0,1.0
2011-03-22,70.0,70.2099,68.65,69.99,141000,66.7302192564347,66.9303145853194,65.443279313632,66.7206863679695,147909,0.0,1.0
2011-03-23,68.49,69.73,68.13,69.61,114800,65.2907530981887,66.4728312678742,64.9475691134414,66.3584366062917,120425.2,0.0,1.0
2011-03-24,68.68,69.02,67.328,69.02,103000,65.4718779790277,65.7959961868446,64.1830314585319,65.7959961868446,108047,0.0,1.0
2011-03-25,69.2,69.86,68.03,68.49,113000,65.9675881792183,66.5967588179218,64.8522402287893,65.2907530981887,118537,0.0,1.0
2011-03-28,68.56,69.2,68.26,69.05,65800,65.3574833174452,65.9675881792183,65.071496663489,65.8245948522402,69024.2,0.0,1.0
2011-03-29,68.89,68.92,67.5,68.5,95400,65.672068636797,65.7006673021926,64.3469971401335,65.300285986654,100074.6,0.0,1.0
2011-03-30,69.75,70.0,68.2801,68.75,98400,66.4918970448046,66.7302192564347,65.0906577693041,65.5386081982841,103221.6,0.0,1.0
2011-03-31,70.64,70.89,68.75,69.78,154600,67.3403241182078,67.578646329838,65.5386081982841,66.5204957102002,162175.4,0.0,1.0
2011-04-01,71.93,72.0,70.66,71.05,179500,68.5700667302193,68.6367969494757,67.3593898951382,67.7311725452812,188295.5,0.0,1.0
2011-04-04,73.5,73.75,72.0,72.0,116500,70.0667302192564,70.3050524308866,68.6367969494757,68.6367969494757,122208.5,0.0,1.0
2011-04-05,72.03,73.79,71.87,73.6,135400,68.6653956148713,70.3431839847474,68.512869399428,70.1620591039085,142034.6,0.0,1.0
2011-04-06,69.87,72.25,68.0,71.9,204900,66.606291706387,68.8751191611058,64.8236415633937,68.5414680648236,214940.1,0.0,1.0
2011-04-07,68.25,70.3,68.01,70.29,97900,65.0619637750238,67.0162059103909,64.8331744518589,67.0066730219256,102697.1,0.0,1.0
2011-04-08,64.5,69.5,63.45,68.91,474200,61.487130600572,66.2535748331745,60.4861773117255,65.6911344137274,497435.8,0.0,1.0
2011-04-11,60.59,64.03,56.86,64.03,818800,57.7597712106768,61.0390848427073,54.2040038131554,61.0390848427073,858921.200000001,0.0,1.0
2011-04-12,61.25,62.41,59.15,60.66,335300,58.3889418493804,59.4947569113441,56.3870352716873,57.8265014299333,351729.7,0.0,1.0
2011-04-13,63.04,63.21,60.41,61.92,255200,60.0953288846521,60.2573879885605,57.5881792183031,59.0276453765491,267704.8,0.0,1.0
2011-04-14,63.49,64.165,62.2,62.87,262300,60.5243088655863,61.1677788369876,59.2945662535748,59.9332697807436,275152.7,0.0,1.0
2011-04-15,62.79,64.0,62.53,63.24,188600,59.8570066730219,61.0104861773117,59.6091515729266,60.2859866539562,197841.4,0.0,1.0
2011-04-18,62.89,63.22,61.32,62.29,102200,59.952335557674,60.2669208770257,58.4556720686368,59.3803622497617,107207.8,0.0,1.0
2011-04-19,62.95,63.42,62.68,63.0,157600,60.0095328884652,60.4575786463298,59.7521448999047,60.0571973307912,165322.4,0.0,1.0
2011-04-20,64.44,65.49,62.69,63.31,232800,61.4299332697807,62.4308865586273,59.7616777883699,60.3527168732126,244207.2,0.0,1.0
2011-04-21,64.41,64.67,63.48,64.26,91400,61.4013346043851,61.6491897044805,60.5147759771211,61.2583412774071,95878.6,0.0,1.0
2011-04-25,64.1,64.19,63.27,64.11,122800,61.1058150619638,61.1916110581506,60.3145853193518,61.115347950429,128817.2,0.0,1.0
2011-04-26,64.64,64.74,63.99,64.17,276500,61.6205910390849,61.7159199237369,61.0009532888465,61.1725452812202,290048.5,0.0,1.0
2011-04-27,64.75,65.02,64.04,64.43,172300,61.7254528122021,61.9828408007626,61.0486177311726,61.4204003813156,180742.7,0.0,1.0
2011-04-28,64.57,64.8,64.14,64.77,179400,61.5538608198284,61.7731172545281,61.1439466158246,61.7445185891325,188190.6,0.0,1.0
2011-04-29,64.77,65.14,64.24,64.82,184000,61.7445185891325,62.0972354623451,61.2392755004766,61.7921830314585,193016,0.0,1.0
2011-05-02,65.21,65.65,64.747,65.44,189000,62.1639656816015,62.5834127740706,61.7225929456625,62.3832221163012,198261,0.0,1.0
2011-05-03,64.52,65.48,64.34,65.33,148000,61.5061963775024,62.4213536701621,61.3346043851287,62.278360343184,155252,0.0,1.0
2011-05-04,65.14,66.1799,65.12,65.5,226000,62.0972354623451,63.0885605338418,62.0781696854147,62.4404194470925,237074,0.0,1.0
2011-05-05,65.21,65.83,64.58,64.9,120400,62.1639656816015,62.7550047664442,61.5633937082936,61.8684461391802,126299.6,0.0,1.0
2011-05-06,65.5,66.17,64.9,65.8,160500,62.4404194470925,63.0791229742612,61.8684461391802,62.7264061010486,168364.5,0.0,1.0
2011-05-09,67.85,68.25,65.31,65.64,252000,64.6806482364156,65.0619637750238,62.2592945662536,62.5738798856053,264348,0.0,1.0
2011-05-10,68.84,69.32,66.91,67.51,450300,65.6244041944709,66.0819828408008,63.7845567206864,64.3565300285987,472364.7,0.0,1.0
2011-05-11,66.15,70.14,65.53,69.0,733800,63.0600571973308,66.8636796949476,62.4690181124881,65.7769304099142,769756.2,0.0,1.0
2011-05-12,67.03,67.5039,65.8,65.8,284000,63.8989513822688,64.3507149666349,62.7264061010486,62.7264061010486,297916,0.0,1.0
2011-05-13,65.97,67.41,65.8,67.2,175100,62.8884652049571,64.2612011439466,62.7264061010486,64.0610104861773,183679.9,0.0,1.0
2011-05-16,66.27,67.47,65.5,65.9,226700,63.1744518589133,64.3183984747378,62.4404194470925,62.8217349857007,237808.3,0.0,1.0
2011-05-17,66.78,67.04,65.65,66.22,270300,63.6606291706387,63.908484270734,62.5834127740706,63.1267874165872,283544.7,0.0,1.0
2011-05-18,67.16,67.34,66.66,66.75,276100,64.0228789323165,64.1944709246902,63.5462345090562,63.6320305052431,289628.9,0.0,1.0
2011-05-19,67.1,67.63,66.9,67.28,107500,63.9656816015253,64.4709246901811,63.7750238322212,64.137273593899,112767.5,0.0,1.0
2011-05-20,67.0,67.75,66.75,67.2,189900,63.8703527168732,64.5853193517636,63.6320305052431,64.0610104861773,199205.1,0.0,1.0
2011-05-23,67.62,68.07,66.12,66.23,176000,64.4613918017159,64.8903717826501,63.0314585319352,63.1363203050524,184624,0.0,1.0
2011-05-24,69.13,69.53,67.5,67.88,235700,65.9008579599619,66.2821734985701,64.3469971401335,64.7092469018113,247249.3,0.0,1.0
2011-05-25,70.97,71.69,68.8,68.8,295800,67.6549094375596,68.3412774070543,65.5862726406101,65.5862726406101,310294.2,0.0,1.0
2011-05-26,72.92,73.1,70.26,70.94,222600,69.5138226882746,69.6854146806482,66.97807435653,67.626310772164,233507.4,0.0,1.0
2011-05-27,74.51,74.73,73.1,73.3,186300,71.0295519542422,71.2392755004767,69.6854146806482,69.8760724499523,195428.7,0.0,1.0
2011-05-31,76.48,76.83,74.62,75.01,1373900,72.9075309818875,73.2411820781697,71.1344137273594,71.5061963775024,1441221.1,0.0,1.0
2011-06-01,73.15,76.25,72.63,76.25,296200,69.7330791229743,72.6882745471878,69.2373689227836,72.6882745471878,310713.8,0.0,1.0
2011-06-02,73.38,74.07,72.7,72.7,143900,69.952335557674,70.6101048617731,69.30409914204,69.30409914204,150951.1,0.0,1.0
2011-06-03,73.27,74.21,72.33,72.33,161500,69.8474737845567,70.743565300286,68.9513822688275,68.9513822688275,169413.5,0.0,1.0
2011-06-06,73.07,73.82,71.49,73.27,254600,69.6568160152526,70.371782650143,68.1506196377502,69.8474737845567,267075.4,0.0,1.0
2011-06-07,73.56,74.65,73.42,73.71,106800,70.1239275500477,71.163012392755,69.9904671115348,70.2669208770257,112033.2,0.0,1.0
2011-06-08,73.31,74.01,72.34,73.18,215600,69.8856053384175,70.5529075309819,68.9609151572927,69.7616777883699,226164.4,0.0,1.0
2011-06-09,73.67,74.3,73.07,73.31,158700,70.2287893231649,70.8293612964728,69.6568160152526,69.8856053384175,166476.3,0.0,1.0
2011-06-10,71.99,73.5,71.96,73.16,227600,68.6272640610105,70.0667302192564,68.5986653956149,69.7426120114395,238752.4,0.0,1.0
2011-06-13,68.44,72.16,67.14,72.01,410700,65.2430886558627,68.789323164919,64.0038131553861,68.6463298379409,430824.3,0.0,1.0
2011-06-14,69.36,70.37,68.2301,69.06,209400,66.1201143946616,67.0829361296473,65.0429933269781,65.8341277407054,219660.6,0.0,1.0
2011-06-15,66.65,69.2,66.32,69.03,177200,63.536701620591,65.9675881792183,63.2221163012393,65.8055290753098,185882.8,0.0,1.0
2011-06-16,66.02,66.83,64.84,66.8,212500,62.9361296472831,63.7082936129647,61.8112488083889,63.6796949475691,222912.5,0.0,1.0
2011-06-17,65.09,67.0299,64.61,66.76,135500,62.0495710200191,63.8988560533842,61.5919923736892,63.6415633937083,142139.5,0.0,1.0
2011-06-20,65.22,65.43,63.89,65.3,120700,62.1734985700667,62.373689227836,60.9056244041945,62.2497616777884,126614.3,0.0,1.0
2011-06-21,65.84,65.959,64.78,65.42,96100,62.7645376549094,62.8779790276454,61.7540514775977,62.3641563393708,100808.9,0.0,1.0
2011-06-22,65.38,65.93,65.3,65.39,90200,62.32602478551,62.8503336510963,62.2497616777884,62.3355576739752,94619.8,0.0,1.0
2011-06-23,64.47,64.6202,63.78,64.47,116900,61.4585319351764,61.6017159199237,60.8007626310772,61.4585319351764,122628.1,0.0,1.0
2011-06-24,63.5,64.85,63.01,64.67,540800,60.5338417540515,61.8207816968541,60.0667302192564,61.6491897044805,567299.2,0.0,1.0
2011-06-27,62.29,64.32,62.24,63.25,206400,59.3803622497617,61.3155386081983,59.3326978074357,60.2955195424214,216513.6,0.0,1.0
2011-06-28,63.23,63.63,61.55,62.66,102800,60.2764537654909,60.6577693040991,58.6749285033365,59.7330791229743,107837.2,0.0,1.0
2011-06-29,63.73,64.53,63.22,63.39,119000,60.7530981887512,61.5157292659676,60.2669208770257,60.4289799809342,124831,0.0,1.0
2011-06-30,65.04,65.41,63.74,64.05,229600,62.001906577693,62.3546234509056,60.7626310772164,61.0581506196378,240850.4,0.0,1.0
2011-07-01,64.34,65.58,63.87,64.99,93000,61.3346043851287,62.5166825548141,60.8865586272641,61.954242135367,97557,0.0,1.0
2011-07-05,65.51,66.42,64.0,64.49,118600,62.4499523355577,63.3174451858913,61.0104861773117,61.4775977121068,124411.4,0.0,1.0
2011-07-06,63.93,66.31,63.65,65.7,128300,60.9437559580553,63.2125834127741,60.6768350810296,62.6310772163966,134586.7,0.0,1.0
2011-07-07,64.96,65.15,64.25,64.67,81900,61.9256434699714,62.1067683508103,61.2488083889419,61.6491897044805,85913.1,0.0,1.0
2011-07-08,64.19,64.99,64.0,64.29,64100,61.1916110581506,61.954242135367,61.0104861773117,61.2869399428027,67240.9,0.0,1.0
2011-07-11,62.53,63.81,62.46,63.52,67300,59.6091515729266,60.8293612964728,59.5424213536702,60.5529075309819,70597.7,0.0,1.0
2011-07-12,62.55,63.69,62.34,62.51,52600,59.628217349857,60.7149666348904,59.4280266920877,59.5900857959962,55177.4,0.0,1.0
2011-07-13,61.88,63.94,61.55,62.67,102200,58.9895138226883,60.9532888465205,58.6749285033365,59.7426120114395,107207.8,0.0,1.0
2011-07-14,60.84,62.06,60.57,62.0,65200,57.998093422307,59.161105815062,57.7407054337464,59.1039084842707,68394.8,0.0,1.0
2011-07-15,61.94,61.96,60.56,61.2,83300,59.0467111534795,59.0657769304099,57.7311725452812,58.3412774070543,87381.7,0.0,1.0
2011-07-18,60.92,61.8,59.57,61.8,86600,58.0743565300286,58.9132507149666,56.7874165872259,58.9132507149666,90843.4,0.0,1.0
2011-07-19,61.3,62.21,60.7,61.32,58400,58.4366062917064,59.30409914204,57.8646329837941,58.4556720686368,61261.6,0.0,1.0
2011-07-20,61.45,61.57,60.81,61.36,59000,58.5795996186845,58.6939942802669,57.9694947569114,58.4938036224976,61891,0.0,1.0
2011-07-21,63.15,63.23,61.47,61.72,90000,60.2001906577693,60.2764537654909,58.5986653956149,58.836987607245,94410,0.0,1.0
2011-07-22,62.97,63.824,62.52,63.29,77900,60.0285986653956,60.8427073403241,59.5996186844614,60.3336510962822,81717.1,0.0,1.0
2011-07-25,62.45,62.85,62.22,62.5,37500,59.532888465205,59.9142040038132,59.3136320305052,59.580552907531,39337.5,0.0,1.0
2011-07-26,62.59,62.85,62.49,62.62,48000,59.6663489037178,59.9142040038132,59.5710200190658,59.6949475691134,50352,0.0,1.0
2011-07-27,60.66,62.68,60.6,62.55,94500,57.8265014299333,59.7521448999047,57.769304099142,59.628217349857,99130.4999999999,0.0,1.0
2011-07-28,61.23,61.99,60.01,60.84,108400,58.36987607245,59.0943755958055,57.2068636796949,57.998093422307,113711.6,0.0,1.0
2011-07-29,60.46,61.38,60.32,60.81,70800,57.6358436606292,58.512869399428,57.5023832221163,57.9694947569114,74269.2,0.0,1.0
2011-08-01,59.38,61.534,59.23,61.07,97500,56.606291706387,58.6596758817922,56.463298379409,58.2173498570067,102277.5,0.0,1.0
2011-08-02,55.89,59.27,55.86,58.87,229600,53.2793136320305,56.5014299332698,53.2507149666349,56.1201143946616,240850.4,0.0,1.0
2011-08-03,55.3,55.93,53.61,55.93,198700,52.7168732125834,53.3174451858913,51.1058150619638,53.3174451858913,208436.3,0.0,1.0
2011-08-04,52.5,54.8892,51.93,54.68,505400,50.047664442326,52.3252621544328,49.5042897998093,52.1258341277407,530164.6,0.0,1.0
2011-08-05,52.3,54.25,48.0,52.95,513000,49.8570066730219,51.7159199237369,45.7578646329838,50.4766444232603,538137,0.0,1.0
2011-08-08,45.34,51.72,45.25,50.0,532000,43.2221163012393,49.30409914204,43.1363203050524,47.6644423260248,558068,0.0,1.0
2011-08-09,50.09,50.51,46.51,47.91,424400,47.7502383222116,48.1506196377502,44.3374642516683,45.672068636797,445195.6,0.0,1.0
2011-08-10,52.36,56.7563,49.13,51.05,389700,49.9142040038132,54.1051477597712,46.835081029552,48.6653956148713,408795.3,0.0,1.0
2011-08-11,55.57,56.85,52.77,52.92,270300,52.974261201144,54.1944709246902,50.3050524308866,50.4480457578646,283544.7,0.0,1.0
2011-08-12,52.22,57.08,52.21,56.19,288200,49.7807435653003,54.4137273593899,49.7712106768351,53.5653002859867,302321.8,0.0,1.0
2011-08-15,55.82,55.85,51.99,52.85,158700,53.2125834127741,53.2411820781697,49.5614871306006,50.3813155386082,166476.3,0.0,1.0
2011-08-16,55.57,57.77,54.81,55.1,172100,52.974261201144,55.071496663489,52.2497616777884,52.5262154432793,180532.9,0.0,1.0
2011-08-17,55.63,55.96,55.03,55.96,122200,53.0314585319352,53.3460438512869,52.4594852240229,53.3460438512869,128187.8,0.0,1.0
2011-08-18,50.7,53.83,50.39,53.67,421600,48.3317445185891,51.3155386081983,48.0362249761678,51.163012392755,442258.4,0.0,1.0
2011-08-19,50.18,52.13,50.03,50.09,160500,47.8360343183985,49.6949475691134,47.6930409914204,47.7502383222116,168364.5,0.0,1.0
2011-08-22,49.84,52.01,49.18,51.25,116200,47.5119161105815,49.580552907531,46.882745471878,48.8560533841754,121893.8,0.0,1.0
2011-08-23,51.89,53.06,49.02,49.82,182500,49.4661582459485,50.5815061963775,46.7302192564347,47.4928503336511,191442.5,0.0,1.0
2011-08-24,53.05,53.2,50.95,51.69,119700,50.5719733079123,50.7149666348904,48.5700667302193,49.2755004766444,125565.3,0.0,1.0
2011-08-25,50.27,53.98,50.0,53.55,133400,47.9218303145853,51.4585319351764,47.6644423260248,51.0486177311725,139936.6,0.0,1.0
2011-08-26,50.21,51.45,49.45,49.94,103000,47.8646329837941,49.0467111534795,47.1401334604385,47.6072449952336,108047,0.0,1.0
2011-08-29,53.1,53.2,50.58,50.86,100700,50.6196377502383,50.7149666348904,48.2173498570067,48.4842707340324,105634.3,0.0,1.0
2011-08-30,53.22,53.47,51.67,51.88,68800,50.7340324118208,50.9723546234509,49.256434699714,49.4566253574833,72171.2,0.0,1.0
2011-08-31,54.09,54.17,52.81,53.2,168200,51.5633937082936,51.6396568160153,50.3431839847474,50.7149666348904,176441.8,0.0,1.0
2011-09-01,51.06,54.08,50.99,53.7,135900,48.6749285033365,51.5538608198284,48.6081982840801,51.1916110581506,142559.1,0.0,1.0
2011-09-02,49.65,50.46,48.83,49.49,110000,47.3307912297426,48.1029551954242,46.5490943755958,47.1782650142993,115390,0.0,1.0
2011-09-06,49.33,49.66,47.88,48.3,158200,47.0257387988561,47.3403241182078,45.6434699714013,46.0438512869399,165951.8,0.0,1.0
2011-09-07,49.95,50.18,49.39,50.04,97600,47.6167778836988,47.8360343183985,47.0829361296473,47.7025738798856,102382.4,0.0,1.0
2011-09-08,49.71,51.3599,49.52,50.15,136400,47.3879885605338,48.960819828408,47.206863679695,47.8074356530029,143083.6,0.0,1.0
2011-09-09,48.32,50.31,48.23,49.19,120300,46.0629170638704,47.9599618684461,45.9771210676835,46.8922783603432,126194.7,0.0,1.0
2011-09-12,46.5,47.7,45.61,47.07,185700,44.3279313632031,45.4718779790277,43.4795042897998,44.8713060057197,194799.3,0.0,1.0
2011-09-13,47.61,48.02,46.83,47.01,128300,45.3860819828408,45.7769304099142,44.6425166825548,44.8141086749285,134586.7,0.0,1.0
2011-09-14,46.88,48.84,46.6,47.86,158200,44.6901811248808,46.558627264061,44.4232602478551,45.6244041944709,165951.8,0.0,1.0
2011-09-15,47.61,48.32,46.5,47.37,125000,45.3860819828408,46.0629170638704,44.3279313632031,45.1572926596759,131125,0.0,1.0
2011-09-16,47.11,47.56,46.18,47.56,425300,44.9094375595806,45.3384175405148,44.0228789323165,45.3384175405148,446139.699999999,0.0,1.0
2011-09-19,47.26,47.71,46.18,46.46,115800,45.0524308865586,45.4814108674929,44.0228789323165,44.2897998093422,121474.2,0.0,1.0
2011-09-20,46.84,48.0,46.81,47.7,104800,44.65204957102,45.7578646329838,44.6234509056244,45.4718779790277,109935.2,0.0,1.0
2011-09-21,45.5,47.35,45.49,46.58,193300,43.3746425166826,45.1382268827455,43.3651096282174,44.4041944709247,202771.7,0.0,1.0
2011-09-22,42.15,44.5,41.96,44.5,283400,40.1811248808389,42.4213536701621,40.0,42.4213536701621,297286.6,0.0,1.0
2011-09-23,42.41,42.91,42.05,42.05,102400,40.4289799809342,40.9056244041945,40.0857959961868,40.0857959961868,107417.6,0.0,1.0
2011-09-26,43.58,43.58,42.32,42.96,94500,41.5443279313632,41.5443279313632,40.3431839847474,40.9532888465205,99130.5,0.0,1.0
2011-09-27,43.81,45.0,43.45,44.48,101400,41.7635843660629,42.8979980934223,41.4204003813155,42.4022878932317,106368.6,0.0,1.0
2011-09-28,42.64,43.93,42.64,43.5,138300,40.6482364156339,41.8779790276454,40.6482364156339,41.4680648236416,145076.7,0.0,1.0
2011-09-29,44.38,45.09,43.35,43.35,169300,42.3069590085796,42.9837940896092,41.3250714966635,41.3250714966635,177595.7,0.0,1.0
2011-09-30,42.1,44.57,41.53,43.82,311100,40.1334604385129,42.4880838894185,39.5900857959962,41.7731172545281,326343.9,0.0,1.0
2011-10-03,38.03,41.74,37.66,41.65,300900,36.2535748331745,39.7902764537655,35.9008579599619,39.7044804575786,315644.1,0.0,1.0
2011-10-04,37.31,38.35,35.51,37.43,467600,35.5672068636797,36.558627264061,33.8512869399428,35.6816015252622,490512.4,0.0,1.0
2011-10-05,39.08,39.489,36.85,37.67,253800,37.254528122021,37.6444232602479,35.1286939942803,35.9103908484271,266236.2,0.0,1.0
2011-10-06,41.35,41.66,38.87,38.87,132000,39.4184938036225,39.7140133460438,37.0543374642517,37.0543374642517,138468,0.0,1.0
2011-10-07,40.07,42.52,40.06,41.28,178200,38.1982840800763,40.5338417540515,38.1887511916111,39.3517635843661,186931.8,0.0,1.0
2011-10-10,43.45,43.83,41.29,41.29,221500,41.4204003813155,41.7826501429933,39.3612964728313,39.3612964728313,232353.5,0.0,1.0
2011-10-11,42.16,43.73,41.97,42.96,89100,40.1906577693041,41.6873212583413,40.0095328884652,40.9532888465205,93465.9,0.0,1.0
2011-10-12,42.83,44.0,42.45,42.92,65600,40.8293612964728,41.9447092469018,40.467111534795,40.9151572926597,68814.4000000001,0.0,1.0
2011-10-13,42.0,43.7,40.78,43.7,68200,40.0381315538608,41.6587225929457,38.8751191611058,41.6587225929457,71541.8,0.0,1.0
2011-10-14,44.35,44.97,42.31,42.31,216300,42.278360343184,42.8693994280267,40.3336510962822,40.3336510962822,226898.7,0.0,1.0
2011-10-17,44.16,45.28,43.5,44.71,211400,42.0972354623451,43.164918970448,41.4680648236416,42.6215443279314,221758.6,0.0,1.0
2011-10-18,45.4,46.43,43.85,44.32,179100,43.2793136320305,44.2612011439466,41.8017159199237,42.2497616777884,187875.9,0.0,1.0
2011-10-19,44.13,45.65,44.0,45.06,103500,42.0686367969495,43.5176358436606,41.9447092469018,42.9551954242135,108571.5,0.0,1.0
2011-10-20,45.0,45.14,43.5,44.0,72200,42.8979980934223,43.0314585319352,41.4680648236416,41.9447092469018,75737.8,0.0,1.0
2011-10-21,46.52,46.56,45.21,45.53,109700,44.3469971401335,44.3851286939943,43.0981887511916,43.4032411820782,115075.3,0.0,1.0
2011-10-24,47.85,48.13,46.15,46.6,93900,45.6148713060057,45.8817921830315,43.9942802669209,44.4232602478551,98501.1,0.0,1.0
2011-10-25,46.34,47.74,46.26,47.64,73400,44.1754051477598,45.5100095328885,44.0991420400381,45.4146806482364,76996.6,0.0,1.0
2011-10-26,46.43,47.22,46.17,47.12,96400,44.2612011439466,45.0142993326978,44.0133460438513,44.9189704480458,101123.6,0.0,1.0
2011-10-27,47.18,49.4,47.01,47.69,142600,44.976167778837,47.0924690181125,44.8141086749285,45.4623450905624,149587.4,0.0,1.0
2011-10-28,49.28,49.49,45.0,47.74,85300,46.97807435653,47.1782650142993,42.8979980934223,45.5100095328885,89479.7000000001,0.0,1.0
2011-10-31,47.98,48.79,47.98,48.06,162400,45.7387988560534,46.510962821735,45.7387988560534,45.815061963775,170357.6,0.0,1.0
2011-11-01,45.44,47.0,45.44,45.77,135200,43.3174451858913,44.8045757864633,43.3174451858913,43.6320305052431,141824.8,0.0,1.0
2011-11-02,45.96,46.6,45.29,46.6,105100,43.813155386082,44.4232602478551,43.1744518589133,44.4232602478551,110249.9,0.0,1.0
2011-11-03,46.0,46.91,45.53,46.83,103100,43.8512869399428,44.7187797902765,43.4032411820782,44.6425166825548,108151.9,0.0,1.0
2011-11-04,46.89,47.524,44.812,45.17,187400,44.699714013346,45.30409914204,42.7187797902765,43.0600571973308,196582.6,0.0,1.0
2011-11-07,46.84,47.29,45.68,46.88,49100,44.65204957102,45.0810295519542,43.5462345090562,44.6901811248808,51505.9,0.0,1.0
2011-11-08,46.83,47.38,46.64,47.28,101800,44.6425166825548,45.1668255481411,44.4613918017159,45.071496663489,106788.2,0.0,1.0
2011-11-09,45.29,46.88,45.11,45.11,125900,43.1744518589133,44.6901811248808,43.0028598665396,43.0028598665396,132069.1,0.0,1.0
2011-11-10,46.04,46.67,45.06,46.22,89200,43.8894184938036,44.4899904671115,42.9551954242135,44.0610104861773,93570.8,0.0,1.0
2011-11-11,47.2,47.87,46.45,46.48,138400,44.9952335557674,45.6339370829361,44.280266920877,44.3088655862726,145181.6,0.0,1.0
2011-11-14,46.87,47.38,46.41,47.25,116600,44.6806482364156,45.1668255481411,44.2421353670162,45.0428979980934,122313.4,0.0,1.0
2011-11-15,46.49,46.84,46.14,46.75,104900,44.3183984747378,44.65204957102,43.9847473784557,44.5662535748332,110040.1,0.0,1.0
2011-11-16,45.65,46.55,45.56,45.61,130000,43.5176358436606,44.3755958055291,43.4318398474738,43.4795042897998,136370,0.0,1.0
2011-11-17,44.79,45.774,44.011,45.65,98700,42.697807435653,43.6358436606292,41.9551954242135,43.5176358436606,103536.3,0.0,1.0
2011-11-18,44.85,44.99,44.1,44.91,94700,42.7550047664442,42.8884652049571,42.0400381315539,42.8122020972355,99340.3000000001,0.0,1.0
2011-11-21,44.9,45.14,43.512,44.26,156900,42.8026692087703,43.0314585319352,41.4795042897998,42.1925643469971,164588.1,0.0,1.0
2011-11-22,44.97,45.42,44.7,44.99,143800,42.8693994280267,43.2983794089609,42.6120114394662,42.8884652049571,150846.2,0.0,1.0
2011-11-23,44.3,45.03,43.774,44.95,110700,42.230695900858,42.9265967588179,41.7292659675882,42.8503336510963,116124.3,0.0,1.0
2011-11-25,44.26,45.0,43.9,44.03,39700,42.1925643469971,42.8979980934223,41.8493803622498,41.9733079122974,41645.3,0.0,1.0
2011-11-28,45.56,45.69,44.78,45.18,110700,43.4318398474738,43.5557673975214,42.6882745471878,43.069590085796,116124.3,0.0,1.0
2011-11-29,43.6,45.7,43.6,45.52,84900,41.5633937082936,43.5653002859867,41.5633937082936,43.393708293613,89060.1,0.0,1.0
2011-11-30,46.19,46.23,44.3401,44.8,220100,44.0324118207817,44.0705433746425,42.2689227836034,42.7073403241182,230884.9,0.0,1.0
2011-12-01,44.72,46.13,44.7,45.79,127000,42.6310772163966,43.9752144899905,42.6120114394662,43.6510962821735,133223,0.0,1.0
2011-12-02,44.85,45.58,44.56,45.14,82000,42.7550047664442,43.4509056244042,42.4785510009533,43.0314585319352,86018.0000000001,0.0,1.0
2011-12-05,46.65,47.24,45.11,45.5,96900,44.4709246901811,45.0333651096282,43.0028598665396,43.3746425166826,101648.1,0.0,1.0
2011-12-06,48.0,48.14,46.17,46.4,173200,45.7578646329838,45.8913250714967,44.0133460438513,44.232602478551,181686.8,0.0,1.0
2011-12-07,49.54,49.67,47.36,47.8,142900,47.2259294566254,47.349857006673,45.1477597712107,45.5672068636797,149902.1,0.0,1.0
2011-12-08,47.3,49.17,47.25,49.12,99000,45.0905624404194,46.8732125834128,45.0428979980934,46.8255481410867,103851,0.0,1.0
2011-12-09,48.19,48.47,47.3,47.52,223600,45.9389895138227,46.2059103908484,45.0905624404194,45.300285986654,234556.4,0.0,1.0
2011-12-12,48.43,48.66,46.02,47.79,222100,46.1677788369876,46.3870352716873,43.8703527168732,45.5576739752145,232982.9,0.0,1.0
2011-12-13,47.6,48.75,47.19,48.72,175000,45.3765490943756,46.4728312678742,44.9857006673022,46.4442326024786,183575,0.0,1.0
2011-12-14,45.89,47.786,45.86,47.68,110800,43.7464251668256,45.5538608198284,43.7178265014299,45.4528122020972,116229.2,0.0,1.0
2011-12-15,45.1,46.62,44.68,46.29,155900,42.9933269780744,44.4423260247855,42.5929456625357,44.1277407054338,163539.1,0.0,1.0
2011-12-16,44.53,46.17,44.29,45.48,143400,42.4499523355577,44.0133460438513,42.2211630123928,43.3555767397521,150426.6,0.0,1.0
2011-12-19,43.65,45.06,43.65,44.56,150400,41.6110581506196,42.9551954242135,41.6110581506196,42.4785510009533,157769.6,0.0,1.0
2011-12-20,44.3,44.5,43.58,44.03,184300,42.230695900858,42.4213536701621,41.5443279313632,41.9733079122974,193330.7,0.0,1.0
2011-12-21,44.0,44.19,43.7,44.19,109600,41.9447092469018,42.1258341277407,41.6587225929457,42.1258341277407,114970.4,0.0,1.0
2011-12-22,44.63,44.86,44.0,44.0,130900,42.5452812202097,42.7645376549094,41.9447092469018,41.9447092469018,137314.1,0.0,1.0
2011-12-23,44.64,44.65,44.17,44.62,99700,42.5548141086749,42.5643469971401,42.1067683508103,42.5357483317445,104585.3,0.0,1.0
2011-12-27,45.02,45.52,44.5,44.5,109000,42.9170638703527,43.393708293613,42.4213536701621,42.4213536701621,114341,0.0,1.0
2011-12-28,44.44,44.99,44.4,44.99,97900,42.3641563393708,42.8884652049571,42.32602478551,42.8884652049571,102697.1,0.0,1.0
2011-12-29,44.42,44.73,44.031,44.23,76800,42.3450905624404,42.6406101048618,41.9742612011439,42.1639656816015,80563.2,0.0,1.0
2011-12-30,44.17,44.98,43.8,44.25,180300,42.1067683508103,42.8789323164919,41.7540514775977,42.1830314585319,189134.7,0.0,1.0
2012-01-03,44.27,45.25,44.02,45.08,113600,42.2020972354624,43.1363203050524,41.9637750238322,42.9742612011439,119166.4,0.0,1.0
2012-01-04,44.73,45.11,44.2074,44.34,154400,42.6406101048618,43.0028598665396,42.1424213536702,42.2688274547188,161965.6,0.0,1.0
2012-01-05,45.65,45.67,44.4,44.57,199100,43.5176358436606,43.536701620591,42.32602478551,42.4880838894185,208855.9,0.0,1.0
2012-01-06,46.21,46.84,45.4,45.89,83600,44.0514775977121,44.65204957102,43.2793136320305,43.7464251668256,87696.4,0.0,1.0
2012-01-09,46.32,46.7596,45.95,46.46,114000,44.1563393708294,44.5754051477598,43.8036224976168,44.2897998093422,119586,0.0,1.0
2012-01-10,47.34,47.73,46.93,46.95,131000,45.1286939942803,45.5004766444233,44.7378455672069,44.7569113441373,137419,0.0,1.0
2012-01-11,48.12,48.21,47.29,47.34,119100,45.8722592945663,45.9580552907531,45.0810295519542,45.1286939942803,124935.9,0.0,1.0
2012-01-12,48.39,48.66,47.5001,48.18,203900,46.1296472831268,46.3870352716873,45.2813155386082,45.9294566253575,213891.1,0.0,1.0
2012-01-13,47.85,48.28,47.81,48.26,118400,45.6148713060057,46.0247855100095,45.5767397521449,46.0057197330791,124201.6,0.0,1.0
2012-01-17,47.02,48.46,47.0,48.46,99400,44.8236415633937,46.1963775023832,44.8045757864633,46.1963775023832,104270.6,0.0,1.0
2012-01-18,47.25,48.2,46.86,47.04,165700,45.0428979980934,45.9485224022879,44.6711153479504,44.8427073403241,173819.3,0.0,1.0
2012-01-19,47.35,47.89,47.28,47.35,101500,45.1382268827455,45.6530028598665,45.071496663489,45.1382268827455,106473.5,0.0,1.0
2012-01-20,47.23,47.5,46.72,47.28,95200,45.023832221163,45.2812202097235,44.5376549094376,45.071496663489,99864.8,0.0,1.0
2012-01-23,46.98,47.443,46.71,47.3,89900,44.7855100095329,45.2268827454719,44.5281220209724,45.0905624404194,94305.1,0.0,1.0
2012-01-24,46.95,47.21,46.63,46.67,75000,44.7569113441373,45.0047664442326,44.4518589132507,44.4899904671115,78675,0.0,1.0
2012-01-25,49.25,49.61,46.61,47.0,135800,46.9494756911344,47.2926596758818,44.4327931363203,44.8045757864633,142454.2,0.0,1.0
2012-01-26,50.58,51.13,48.98,49.36,274900,48.2173498570067,48.741658722593,46.6920877025739,47.0543374642517,288370.1,0.0,1.0
2012-01-27,52.25,52.99,50.18,50.58,160600,49.8093422306959,50.5147759771211,47.8360343183985,48.2173498570067,168469.4,0.0,1.0
2012-01-30,52.16,52.22,51.0708,51.99,120500,49.7235462345091,49.7807435653003,48.6852240228789,49.5614871306006,126404.5,0.0,1.0
2012-01-31,51.82,52.7,51.5,52.55,100800,49.3994280266921,50.2383222116301,49.0943755958055,50.095328884652,105739.2,0.0,1.0
2012-02-01,51.66,52.5492,51.51,52.11,139500,49.2469018112488,50.0945662535748,49.1039084842707,49.675881792183,146335.5,0.0,1.0
2012-02-02,50.7,52.1,50.5,51.74,117800,48.3317445185891,49.6663489037178,48.141086749285,49.3231649189705,123572.2,0.0,1.0
2012-02-03,51.56,51.94,51.401,51.55,161000,49.1515729265968,49.5138226882746,49.0,49.1420400381316,168889,0.0,1.0
2012-02-06,51.17,51.8,51.12,51.63,70400,48.7797902764538,49.3803622497617,48.7321258341277,49.2183031458532,73849.5999999999,0.0,1.0
2012-02-07,51.09,51.17,50.61,51.17,69100,48.7035271687321,48.7797902764538,48.2459485224023,48.7797902764538,72485.9,0.0,1.0
2012-02-08,51.89,52.1,51.305,51.5,102900,49.4661582459485,49.6663489037178,48.908484270734,49.0943755958055,107942.1,0.0,1.0
2012-02-09,51.67,52.25,51.66,52.0,124900,49.256434699714,49.8093422306959,49.2469018112488,49.5710200190658,131020.1,0.0,1.0
2012-02-10,51.15,51.579,50.6725,51.16,92600,48.7607244995234,49.1696854146807,48.3055290753098,48.7702573879886,97137.3999999999,0.0,1.0
2012-02-13,52.39,52.3992,51.47,51.5,108700,49.9428026692088,49.9515729265968,49.0657769304099,49.0943755958055,114026.3,0.0,1.0
2012-02-14,52.01,52.4,51.81,52.25,117200,49.580552907531,49.952335557674,49.3898951382269,49.8093422306959,122942.8,0.0,1.0
2012-02-15,53.23,53.36,51.8,52.26,173000,50.743565300286,50.8674928503337,49.3803622497617,49.8188751191611,181477,0.0,1.0
2012-02-16,55.31,55.57,52.69,53.16,168900,52.7264061010486,52.974261201144,50.2287893231649,50.6768350810296,177176.1,0.0,1.0
2012-02-17,54.91,55.74,54.62,55.65,101700,52.3450905624404,53.1363203050524,52.0686367969495,53.0505243088656,106683.3,0.0,1.0
2012-02-21,54.8,55.5,54.04,55.0,123600,52.2402287893232,52.9075309818875,51.5157292659676,52.4308865586273,129656.4,0.0,1.0
2012-02-22,54.05,55.08,53.83,54.65,102100,51.5252621544328,52.5071496663489,51.3155386081983,52.0972354623451,107102.9,0.0,1.0
2012-02-23,54.9,54.93,53.53,54.05,103400,52.3355576739752,52.3641563393708,51.0295519542421,51.5252621544328,108466.6,0.0,1.0
2012-02-24,55.46,55.6,54.5,55.0,112300,52.8693994280267,53.0028598665396,51.954242135367,52.4308865586273,117802.7,0.0,1.0
2012-02-27,55.6,56.16,54.74,55.22,95300,53.0028598665396,53.536701620591,52.1830314585319,52.6406101048618,99969.6999999999,0.0,1.0
2012-02-28,55.43,55.92,54.77,55.57,85600,52.8408007626311,53.3079122974261,52.2116301239276,52.974261201144,89794.4,0.0,1.0
2012-02-29,55.55,55.92,55.02,55.3701,84600,52.9551954242135,53.3079122974261,52.4499523355577,52.7836987607245,88745.4000000001,0.0,1.0
2012-03-01,58.22,59.44,55.6,56.01,287000,55.5004766444233,56.6634890371783,53.0028598665396,53.393708293613,301063,0.0,1.0
2012-03-02,58.62,58.9,58.0,58.3,126400,55.8817921830315,56.1487130600572,55.2907530981888,55.5767397521449,132593.6,0.0,1.0
2012-03-05,58.68,58.8,58.2801,58.62,110500,55.9389895138227,56.0533841754051,55.5577693040991,55.8817921830315,115914.5,0.0,1.0
2012-03-06,58.38,58.59,57.6125,58.07,200100,55.6530028598665,55.8531935176359,54.9213536701621,55.3574833174452,209904.9,0.0,1.0
2012-03-07,58.77,58.93,57.81,58.18,103100,56.0247855100095,56.1773117254528,55.1096282173499,55.4623450905624,108151.9,0.0,1.0
2012-03-08,60.95,61.77,58.86,59.0,561600,58.1029551954242,58.884652049571,56.1105815061964,56.2440419447093,589118.4,0.0,1.0
2012-03-09,62.9,63.29,61.306,61.5,242200,59.9618684461392,60.3336510962822,58.4423260247855,58.6272640610105,254067.8,0.0,1.0
2012-03-12,63.9,64.3,62.685,63.05,175900,60.9151572926597,61.2964728312679,59.7569113441373,60.1048617731173,184519.1,0.0,1.0
2012-03-13,65.58,65.58,63.92,64.14,188700,62.5166825548141,62.5166825548141,60.9342230695901,61.1439466158246,197946.3,0.0,1.0
2012-03-14,64.08,65.63,64.0,65.63,140900,61.0867492850334,62.5643469971401,61.0104861773117,62.5643469971401,147804.1,0.0,1.0
2012-03-15,64.9,65.09,63.4835,64.0,144100,61.8684461391802,62.0495710200191,60.5181124880839,61.0104861773117,151160.9,0.0,1.0
2012-03-16,64.66,65.34,64.54,65.17,128900,61.6396568160153,62.2878932316492,61.5252621544328,62.1258341277407,135216.1,0.0,1.0
2012-03-19,64.14,64.69,63.8,64.39,146400,61.1439466158246,61.6682554814109,60.8198284080076,61.3822688274547,153573.6,0.0,1.0
2012-03-20,63.5,64.16,63.27,63.85,106900,60.5338417540515,61.163012392755,60.3145853193518,60.8674928503337,112138.1,0.0,1.0
2012-03-21,63.25,63.49,63.0,63.48,79200,60.2955195424214,60.5243088655863,60.0571973307912,60.5147759771211,83080.7999999999,0.0,1.0
2012-03-22,62.49,63.22,62.09,62.91,105900,59.5710200190658,60.2669208770257,59.1897044804576,59.9714013346044,111089.1,0.0,1.0
2012-03-23,62.86,62.95,62.16,62.49,76200,59.9237368922784,60.0095328884652,59.256434699714,59.5710200190658,79933.7999999999,0.0,1.0
2012-03-26,63.5,63.74,62.96,63.24,128200,60.5338417540515,60.7626310772164,60.0190657769304,60.2859866539562,134481.8,0.0,1.0
2012-03-27,64.02,64.61,63.16,63.34,144500,61.0295519542421,61.5919923736892,60.2097235462345,60.3813155386082,151580.5,0.0,1.0
2012-03-28,64.41,64.69,63.91,64.0,118200,61.4013346043851,61.6682554814109,60.9246901811249,61.0104861773117,123991.8,0.0,1.0
2012-03-29,64.0,64.27,63.5,63.89,111400,61.0104861773117,61.2678741658723,60.5338417540515,60.9056244041945,116858.6,0.0,1.0
2012-03-30,63.87,64.4,63.84,64.25,106500,60.8865586272641,61.3918017159199,60.8579599618685,61.2488083889419,111718.5,0.0,1.0
2012-04-02,65.13,65.37,63.81,63.88,159100,62.0877025738799,62.3164918970448,60.8293612964728,60.8960915157293,166895.9,0.0,1.0
2012-04-03,65.12,65.19,64.43,64.84,135800,62.0781696854147,62.1448999046711,61.4204003813156,61.8112488083889,142454.2,0.0,1.0
2012-04-04,64.75,65.06,64.0,64.63,209400,61.7254528122021,62.0209723546235,61.0104861773117,61.6110581506196,219660.6,0.0,1.0
2012-04-05,65.0,65.12,64.31,64.37,79700,61.9637750238322,62.0781696854147,61.3060057197331,61.3632030505243,83605.3,0.0,1.0
2012-04-09,64.76,64.91,63.85,64.07,83600,61.7349857006673,61.8779790276454,60.8674928503337,61.0772163965682,87696.4,0.0,1.0
2012-04-10,62.81,64.5,62.67,64.43,172600,59.8760724499523,61.487130600572,59.7426120114395,61.4204003813156,181057.4,0.0,1.0
2012-04-11,63.2,63.62,62.94,63.4,78000,60.2478551000953,60.6482364156339,60.0,60.4385128693994,81822,0.0,1.0
2012-04-12,64.8,65.23,62.65,63.13,160900,61.7731172545281,62.1830314585319,59.7235462345091,60.1811248808389,168784.1,0.0,1.0
2012-04-13,64.0,64.84,63.71,64.84,88400,61.0104861773117,61.8112488083889,60.7340324118208,61.8112488083889,92731.6,0.0,1.0
2012-04-16,63.1,64.55,62.99,64.1,153800,60.1525262154433,61.534795042898,60.047664442326,61.1058150619638,161336.2,0.0,1.0
2012-04-17,65.7,66.7,63.22,63.44,278700,62.6310772163966,63.5843660629171,60.2669208770257,60.4766444232602,292356.3,0.0,1.0
2012-04-18,64.83,66.0,64.33,65.54,75100,61.8017159199237,62.9170638703527,61.3250714966635,62.4785510009533,78779.9,0.0,1.0
2012-04-19,64.99,65.99,64.45,64.73,106400,61.954242135367,62.9075309818875,61.439466158246,61.7063870352717,111613.6,0.0,1.0
2012-04-20,65.85,65.99,64.658,65.1,120200,62.7740705433746,62.9075309818875,61.6377502383222,62.0591039084843,126089.8,0.0,1.0
2012-04-23,63.99,65.03,63.17,64.81,120400,61.0009532888465,61.9923736892278,60.2192564346997,61.7826501429933,126299.6,0.0,1.0
2012-04-24,65.35,65.35,63.58,63.83,87100,62.2974261201144,62.2974261201144,60.6101048617731,60.8484270734032,91367.9,0.0,1.0
2012-04-25,66.04,66.28,65.54,66.15,62300,62.9551954242135,63.1839847473785,62.4785510009533,63.0600571973308,65352.7,0.0,1.0
2012-04-26,66.68,66.75,65.66,66.01,83000,63.5653002859867,63.6320305052431,62.5929456625357,62.9265967588179,87066.9999999999,0.0,1.0
2012-04-27,68.1,68.41,66.46,66.64,97500,64.9189704480458,65.2144899904671,63.3555767397521,63.5271687321258,102277.5,0.0,1.0
2012-04-30,67.11,68.45,67.11,68.3,66000,63.9752144899905,65.2526215443279,63.9752144899905,65.1096282173499,69234,0.0,1.0
2012-05-01,67.55,68.06,66.59,67.0,82900,64.3946615824595,64.8808388941849,63.4795042897998,63.8703527168732,86962.1,0.0,1.0
2012-05-02,68.43,68.94,67.31,67.34,54000,65.2335557673975,65.719733079123,64.1658722592946,64.1944709246902,56646,0.0,1.0
2012-05-03,66.72,68.59,66.46,68.58,50000,63.6034318398475,65.3860819828408,63.3555767397521,65.3765490943756,52450,0.0,1.0
2012-05-04,65.41,66.58,65.4,66.33,114800,62.3546234509056,63.4699714013346,62.3450905624404,63.2316491897045,120425.2,0.0,1.0
2012-05-07,66.08,66.35,64.57,65.02,116000,62.9933269780744,63.2507149666349,61.5538608198284,61.9828408007626,121684,0.0,1.0
2012-05-08,65.33,65.895,64.26,65.75,188000,62.278360343184,62.8169685414681,61.2583412774071,62.6787416587226,197212,0.0,1.0
2012-05-09,64.91,65.7599,64.2,65.33,88300,61.8779790276454,62.6881792183032,61.2011439466158,62.278360343184,92626.7,0.0,1.0
2012-05-10,62.42,65.34,62.27,65.34,130300,59.5042897998093,62.2878932316492,59.3612964728313,62.2878932316492,136684.7,0.0,1.0
2012-05-11,62.33,62.82,61.78,62.34,79000,59.4184938036225,59.8856053384175,58.8941849380362,59.4280266920877,82871,0.0,1.0
2012-05-14,61.26,62.06,61.031,61.64,96700,58.3984747378456,59.161105815062,58.1801715919924,58.7607244995234,101438.3,0.0,1.0
2012-05-15,60.33,61.24,60.14,60.68,97000,57.5119161105815,58.3794089609152,57.3307912297426,57.8455672068637,101753,0.0,1.0
2012-05-16,61.58,63.54,60.78,60.99,230300,58.7035271687321,60.5719733079123,57.9408960915157,58.141086749285,241584.7,0.0,1.0
2012-05-17,58.17,62.14,58.011,61.73,166900,55.4528122020972,59.2373689227836,55.3012392755005,58.8465204957102,175078.1,0.0,1.0
2012-05-18,57.5,58.87,57.37,58.48,152800,54.8141086749285,56.1201143946616,54.6901811248808,55.7483317445186,160287.2,0.0,1.0
2012-05-21,59.0,59.19,57.462,57.67,79200,56.2440419447093,56.4251668255481,54.7778836987607,54.976167778837,83080.7999999999,0.0,1.0
2012-05-22,59.06,60.31,58.87,59.44,62400,56.3012392755005,57.4928503336511,56.1201143946616,56.6634890371783,65457.6,0.0,1.0
2012-05-23,58.0,59.03,57.54,58.92,101000,55.2907530981888,56.2726406101049,54.8522402287893,56.1677788369876,105949,0.0,1.0
2012-05-24,59.09,59.53,58.06,58.31,115200,56.3298379408961,56.7492850333651,55.34795042898,55.5862726406101,120844.8,0.0,1.0
2012-05-25,60.19,60.37,58.81,59.2,172100,57.3784556720686,57.5500476644423,56.0629170638704,56.4346997140134,180532.9,0.0,1.0
2012-05-29,61.78,62.59,60.58,61.06,144200,58.8941849380362,59.6663489037178,57.7502383222116,58.2078169685415,151265.8,0.0,1.0
2012-05-30,60.07,61.56,60.04,61.02,108500,57.2640610104862,58.6844613918017,57.2354623450906,58.1696854146807,113816.5,0.0,1.0
2012-05-31,59.87,60.44,58.79,60.25,146800,57.0734032411821,57.6167778836988,56.0438512869399,57.4356530028599,153993.2,0.0,1.0
2012-06-01,57.9,58.68,55.36,56.84,226300,55.1954242135367,55.9389895138227,52.7740705433746,54.184938036225,237388.7,0.0,1.0
2012-06-04,56.76,58.12,56.57,57.63,135800,54.1086749285033,55.4051477597712,53.9275500476644,54.9380362249762,142454.2,0.0,1.0
2012-06-05,58.38,58.46,56.32,56.43,127100,55.6530028598665,55.7292659675882,53.6892278360343,53.7940896091516,133327.9,0.0,1.0
2012-06-06,60.54,61.36,58.84,59.02,123900,57.7121067683508,58.4938036224976,56.091515729266,56.2631077216397,129971.1,0.0,1.0
2012-06-07,59.5,61.03,59.39,61.0,96500,56.7206863679695,58.1792183031459,56.6158245948522,58.1506196377502,101228.5,0.0,1.0
2012-06-08,59.5,59.71,58.39,59.21,80400,56.7206863679695,56.9208770257388,55.6625357483317,56.4442326024786,84339.6,0.0,1.0
2012-06-11,58.97,60.52,58.22,60.18,93700,56.2154432793136,57.6930409914204,55.5004766444233,57.3689227836034,98291.3000000001,0.0,1.0
2012-06-12,59.02,59.77,58.57,59.09,124500,56.2631077216397,56.97807435653,55.8341277407054,56.3298379408961,130600.5,0.0,1.0
2012-06-13,58.58,59.6,58.17,58.97,113400,55.8436606291706,56.8160152526215,55.4528122020972,56.2154432793136,118956.6,0.0,1.0
2012-06-14,59.5,60.18,58.38,58.73,168600,56.7206863679695,57.3689227836034,55.6530028598665,55.9866539561487,176861.4,0.0,1.0
2012-06-15,59.3,59.83,58.85,59.54,194900,56.5300285986654,57.0352716873213,56.1010486177312,56.7588179218303,204450.1,0.0,1.0
2012-06-18,60.03,60.42,58.81,59.07,247100,57.2259294566254,57.5977121067684,56.0629170638704,56.3107721639657,259207.9,0.0,1.0
2012-06-19,61.33,61.57,59.95,59.95,171000,58.465204957102,58.6939942802669,57.1496663489037,57.1496663489037,179379,0.0,1.0
2012-06-20,61.73,62.53,61.185,61.4,114600,58.8465204957102,59.6091515729266,58.3269780743565,58.5319351763584,120215.4,0.0,1.0
2012-06-21,59.3,61.86,59.17,61.86,231000,56.5300285986654,58.9704480457579,56.4061010486177,58.9704480457579,242319,0.0,1.0
2012-06-22,59.97,60.52,58.96,59.66,405300,57.1687321258341,57.6930409914204,56.2059103908484,56.8732125834128,425159.7,0.0,1.0
2012-06-25,59.96,60.05,58.78,59.93,95600,57.1591992373689,57.2449952335558,56.0343183984747,57.1306005719733,100284.4,0.0,1.0
2012-06-26,60.15,60.87,59.52,59.95,175400,57.3403241182078,58.0266920877026,56.7397521448999,57.1496663489037,183994.6,0.0,1.0
2012-06-27,60.5,60.9682,59.78,59.89,69400,57.67397521449,58.1203050524309,56.9876072449952,57.0924690181125,72800.6,0.0,1.0
2012-06-28,60.03,60.53,59.21,59.78,65500,57.2259294566254,57.7025738798856,56.4442326024786,56.9876072449952,68709.5,0.0,1.0
2012-06-29,61.64,61.79,60.56,61.0,257100,58.7607244995234,58.9037178265014,57.7311725452812,58.1506196377502,269697.9,0.0,1.0
2012-07-02,62.17,62.22,61.65,62.0,213500,59.2659675881792,59.3136320305052,58.7702573879886,59.1039084842707,223961.5,0.0,1.0
2012-07-03,62.56,62.56,61.91,62.15,119500,59.6377502383222,59.6377502383222,59.0181124880839,59.2469018112488,125355.5,0.0,1.0
2012-07-05,63.13,63.8,61.9,62.56,213300,60.1811248808389,60.8198284080076,59.0085795996187,59.6377502383222,223751.7,0.0,1.0
2012-07-06,63.03,63.89,62.0,62.75,151600,60.0857959961869,60.9056244041945,59.1039084842707,59.8188751191611,159028.4,0.0,1.0
2012-07-09,62.11,63.34,62.05,63.12,82200,59.208770257388,60.3813155386082,59.1515729265968,60.1715919923737,86227.8,0.0,1.0
2012-07-10,62.08,62.53,61.64,61.91,162600,59.1801715919924,59.6091515729266,58.7607244995234,59.0181124880839,170567.4,0.0,1.0
2012-07-11,62.15,62.65,61.55,62.08,64000,59.2469018112488,59.7235462345091,58.6749285033365,59.1801715919924,67136,0.0,1.0
2012-07-12,61.61,62.06,61.04,61.96,88300,58.7321258341277,59.161105815062,58.1887511916111,59.0657769304099,92626.7000000001,0.0,1.0
2012-07-13,62.05,62.27,61.6,61.61,60000,59.1515729265968,59.3612964728313,58.7225929456625,58.7321258341277,62940,0.0,1.0
2012-07-16,61.48,62.0,61.0,62.0,58400,58.6081982840801,59.1039084842707,58.1506196377502,59.1039084842707,61261.6,0.0,1.0
2012-07-17,62.65,62.99,61.465,62.05,106600,59.7235462345091,60.047664442326,58.5938989513823,59.1515729265968,111823.4,0.0,1.0
2012-07-18,62.52,63.15,62.34,62.65,57100,59.5996186844614,60.2001906577693,59.4280266920877,59.7235462345091,59897.9,0.0,1.0
2012-07-19,63.6,64.15,62.18,62.77,299700,60.6291706387035,61.1534795042898,59.2755004766444,59.8379408960915,314385.3,0.0,1.0
2012-07-20,63.44,63.69,62.9,63.22,60000,60.4766444232602,60.7149666348904,59.9618684461392,60.2669208770257,62940.0000000001,0.0,1.0
2012-07-23,62.07,62.68,62.05,62.51,45500,59.1706387035272,59.7521448999047,59.1515729265968,59.5900857959962,47729.5,0.0,1.0
2012-07-24,61.6,62.57,61.5,62.3,133600,58.7225929456625,59.6472831267874,58.6272640610105,59.3898951382269,140146.4,0.0,1.0
2012-07-25,61.03,62.17,60.85,62.06,96100,58.1792183031459,59.2659675881792,58.0076263107722,59.161105815062,100808.9,0.0,1.0
2012-07-26,62.38,62.81,61.64,62.0,73300,59.4661582459485,59.8760724499523,58.7607244995234,59.1039084842707,76891.7,0.0,1.0
2012-07-27,63.22,63.5,61.89,62.64,55500,60.2669208770257,60.5338417540515,58.9990467111535,59.7140133460439,58219.5,0.0,1.0
2012-07-30,62.45,63.87,62.15,63.0,57500,59.532888465205,60.8865586272641,59.2469018112488,60.0571973307912,60317.5,0.0,1.0
2012-07-31,61.63,62.96,61.62,62.32,67300,58.7511916110582,60.0190657769304,58.7416587225929,59.4089609151573,70597.6999999999,0.0,1.0
2012-08-01,61.34,62.58,61.31,62.14,58500,58.4747378455672,59.6568160152526,58.4461391801716,59.2373689227836,61366.5,0.0,1.0
2012-08-02,62.18,62.84,60.92,60.92,93600,59.2755004766444,59.904671115348,58.0743565300286,58.0743565300286,98186.4,0.0,1.0
2012-08-03,63.37,63.82,62.34,62.99,95600,60.4099142040038,60.838894184938,59.4280266920877,60.047664442326,100284.4,0.0,1.0
2012-08-06,64.92,65.58,63.72,63.72,106700,61.8875119161106,62.5166825548141,60.743565300286,60.743565300286,111928.3,0.0,1.0
2012-08-07,65.05,65.75,64.5,64.92,110900,62.0114394661582,62.6787416587226,61.487130600572,61.8875119161106,116334.1,0.0,1.0
2012-08-08,65.15,65.45,64.45,64.67,128900,62.1067683508103,62.3927550047664,61.439466158246,61.6491897044805,135216.1,0.0,1.0
2012-08-09,65.06,65.96,64.56,65.96,76300,62.0209723546235,62.8789323164919,61.5443279313632,62.8789323164919,80038.6999999999,0.0,1.0
2012-08-10,64.45,65.22,64.37,64.71,54900,61.439466158246,62.1734985700667,61.3632030505243,61.6873212583413,57590.1,0.0,1.0
2012-08-13,65.05,65.05,64.28,64.32,52100,62.0114394661582,62.0114394661582,61.2774070543375,61.3155386081983,54652.9,0.0,1.0
2012-08-14,65.51,66.99,65.23,66.27,137500,62.4499523355577,63.860819828408,62.1830314585319,63.1744518589133,144237.5,0.0,1.0
2012-08-15,64.24,65.53,64.24,65.36,50900,61.2392755004766,62.4690181124881,61.2392755004766,62.3069590085796,53394.1,0.0,1.0
2012-08-16,66.6,66.99,63.86,64.1,150200,63.489037178265,63.860819828408,60.8770257387989,61.1058150619638,157559.8,0.0,1.0
2012-08-17,65.19,66.88,65.01,66.88,34600,62.1448999046711,63.7559580552908,61.9733079122974,63.7559580552908,36295.4,0.0,1.0
2012-08-20,66.0,66.36,64.7,65.19,60200,62.9170638703527,63.2602478551001,61.6777883698761,62.1448999046711,63149.8,0.0,1.0
2012-08-21,64.94,66.05,64.7,65.77,60100,61.906577693041,62.9647283126787,61.6777883698761,62.697807435653,63044.9,0.0,1.0
2012-08-22,64.81,66.0,64.375,64.94,63000,61.7826501429933,62.9170638703527,61.3679694947569,61.906577693041,66087,0.0,1.0
2012-08-23,65.43,65.61,64.72,65.04,63000,62.373689227836,62.5452812202097,61.6968541468065,62.001906577693,66087,0.0,1.0
2012-08-24,66.45,66.78,65.39,65.47,113900,63.346043851287,63.6606291706387,62.3355576739752,62.4118207816969,119481.1,0.0,1.0
2012-08-27,65.39,66.8,65.02,66.8,124200,62.3355576739752,63.6796949475691,61.9828408007626,63.6796949475691,130285.8,0.0,1.0
2012-08-28,65.5,65.76,64.915,65.29,43200,62.4404194470925,62.6882745471878,61.882745471878,62.2402287893232,45316.8,0.0,1.0
2012-08-29,66.44,66.49,65.0318,65.5,258200,63.3365109628217,63.3841754051478,61.9940896091516,62.4404194470925,270851.8,0.0,1.0
2012-08-30,65.5,66.48,65.441,66.24,72700,62.4404194470925,63.3746425166826,62.3841754051478,63.1458531935176,76262.3,0.0,1.0
2012-08-31,65.79,66.0,65.32,65.78,46300,62.7168732125834,62.9170638703527,62.2688274547188,62.7073403241182,48568.7,0.0,1.0
2012-09-04,66.0,66.03,64.85,66.03,62100,62.9170638703527,62.9456625357483,61.8207816968541,62.9456625357483,65142.9,0.0,1.0
2012-09-05,65.81,66.0,65.29,66.0,77300,62.7359389895138,62.9170638703527,62.2402287893232,62.9170638703527,81087.7,0.0,1.0
2012-09-06,65.66,66.39,64.849,66.0,144700,62.5929456625357,63.2888465204957,61.8198284080076,62.9170638703527,151790.3,0.0,1.0
2012-09-07,66.25,66.32,65.48,65.93,72900,63.1553860819828,63.2221163012393,62.4213536701621,62.8503336510963,76472.1000000001,0.0,1.0
2012-09-10,66.8,67.13,65.64,66.48,48200,63.6796949475691,63.9942802669209,62.5738798856053,63.3746425166826,50561.8,0.0,1.0
2012-09-11,67.11,67.24,66.4,67.13,44400,63.9752144899905,64.0991420400381,63.2983794089609,63.9942802669209,46575.6,0.0,1.0
2012-09-12,68.5,68.57,66.78,66.97,73100,65.300285986654,65.3670162059104,63.6606291706387,63.8417540514776,76681.9,0.0,1.0
2012-09-13,70.66,70.68,67.82,68.22,133700,67.3593898951382,67.3784556720687,64.65204957102,65.0333651096282,140251.3,0.0,1.0
2012-09-14,73.52,73.75,70.51,71.05,188000,70.0857959961868,70.3050524308866,67.2163965681602,67.7311725452812,197212,0.0,1.0
2012-09-17,72.29,73.88,72.16,73.17,97900,68.9132507149667,70.4289799809342,68.789323164919,69.7521448999047,102697.1,0.0,1.0
2012-09-18,72.86,73.04,71.48,72.51,103500,69.4566253574833,69.628217349857,68.141086749285,69.1229742612012,108571.5,0.0,1.0
2012-09-19,73.18,73.47,72.18,72.9,83700,69.7616777883699,70.0381315538608,68.8083889418494,69.4947569113441,87801.3,0.0,1.0
2012-09-20,72.35,73.0,72.29,73.0,61100,68.9704480457579,69.5900857959962,68.9132507149667,69.5900857959962,64093.9,0.0,1.0
2012-09-21,72.81,73.34,72.57,72.83,137200,69.4089609151573,69.9142040038132,69.1801715919924,69.4280266920877,143922.8,0.0,1.0
2012-09-24,71.52,72.86,71.51,72.77,98100,68.1792183031459,69.4566253574833,68.1696854146807,69.3708293612965,102906.9,0.0,1.0
2012-09-25,70.4,72.425,70.33,72.11,130300,67.1115347950429,69.0419447092469,67.0448045757865,68.7416587225929,136684.7,0.0,1.0
2012-09-26,69.37,70.57,68.91,70.45,76400,66.1296472831268,67.2735938989514,65.6911344137274,67.1591992373689,80143.6,0.0,1.0
2012-09-27,71.35,71.46,69.6,69.74,122100,68.0171591992374,68.1220209723546,66.3489037178265,66.4823641563394,128082.9,0.0,1.0
2012-09-28,71.05,71.48,70.21,71.25,60100,67.7311725452812,68.141086749285,66.930409914204,67.9218303145853,63044.9,0.0,1.0
2012-10-01,72.72,73.39,71.1,71.37,199700,69.3231649189704,69.9618684461392,67.7788369876072,68.0362249761678,209485.3,0.0,1.0
2012-10-02,71.36,73.45,71.21,73.45,122800,68.0266920877026,70.0190657769304,67.8836987607245,70.0190657769304,128817.2,0.0,1.0
2012-10-03,73.16,73.38,71.33,71.6,156200,69.7426120114395,69.952335557674,67.998093422307,68.2554814108675,163853.8,0.0,1.0
2012-10-04,72.71,73.345,72.07,73.11,175400,69.3136320305052,69.9189704480458,68.7035271687321,69.6949475691135,183994.6,0.0,1.0
2012-10-05,73.88,74.29,72.61,72.98,177400,70.4289799809342,70.8198284080076,69.2183031458532,69.5710200190658,186092.6,0.0,1.0
2012-10-08,73.55,74.204,73.5,73.67,61900,70.1143946615825,70.7378455672069,70.0667302192564,70.2287893231649,64933.1,0.0,1.0
2012-10-09,72.56,73.48,72.47,73.43,97800,69.1706387035272,70.047664442326,69.0848427073403,70.0,102592.2,0.0,1.0
2012-10-10,70.44,72.79,70.27,72.31,136100,67.1496663489037,69.3898951382269,66.9876072449952,68.9323164918971,142768.9,0.0,1.0
2012-10-11,69.73,71.4175,69.5,71.22,130200,66.4728312678742,68.0815061963775,66.2535748331745,67.8932316491897,136579.8,0.0,1.0
2012-10-12,70.42,70.63,69.91,69.91,111700,67.1306005719733,67.3307912297426,66.6444232602479,66.6444232602479,117173.3,0.0,1.0
2012-10-15,70.65,70.97,70.11,70.45,69600,67.349857006673,67.6549094375596,66.835081029552,67.1591992373689,73010.4,0.0,1.0
2012-10-16,71.58,71.58,70.51,70.84,68600,68.2364156339371,68.2364156339371,67.2163965681602,67.5309818875119,71961.4,0.0,1.0
2012-10-17,71.7,72.54,71.2601,71.6,95500,68.3508102955196,69.1515729265968,67.9314585319352,68.2554814108675,100179.5,0.0,1.0
2012-10-18,70.48,71.5,69.93,71.16,103800,67.1877979027645,68.1601525262154,66.6634890371783,67.8360343183985,108886.2,0.0,1.0
2012-10-19,70.7,71.44,70.18,70.5,71800,67.3975214489991,68.1029551954242,66.9018112488084,67.2068636796949,75318.2,0.0,1.0
2012-10-22,71.4,71.77,70.63,70.75,73700,68.0648236415634,68.417540514776,67.3307912297426,67.4451858913251,77311.3,0.0,1.0
2012-10-23,70.56,71.28,70.25,70.8,88200,67.2640610104862,67.9504289799809,66.9685414680648,67.4928503336511,92521.8,0.0,1.0
2012-10-24,70.79,71.0,70.7,71.0,39900,67.4833174451859,67.6835081029552,67.3975214489991,67.6835081029552,41855.1,0.0,1.0
2012-10-25,69.95,71.7683,69.5808,71.27,81800,66.6825548141087,68.4159199237369,66.3306005719733,67.9408960915157,85808.2,0.0,1.0
2012-10-26,69.55,70.23,69.08,69.97,104000,66.3012392755005,66.9494756911344,65.8531935176358,66.7016205910391,109096,0.0,1.0
2012-10-31,70.0,70.31,68.65,69.51,103600,66.7302192564347,67.0257387988561,65.443279313632,66.2631077216397,108676.4,0.0,1.0
2012-11-01,72.7,72.84,69.6,69.93,172700,69.30409914204,69.4375595805529,66.3489037178265,66.6634890371783,181162.3,0.0,1.0
2012-11-02,71.25,72.85,71.0,72.85,102300,67.9218303145853,69.4470924690181,67.6835081029552,69.4470924690181,107312.7,0.0,1.0
2012-11-05,71.3,71.635,70.63,71.43,70000,67.9694947569113,68.2888465204957,67.3307912297426,68.093422306959,73430,0.0,1.0
2012-11-06,71.22,71.6,70.55,71.47,60500,67.8932316491897,68.2554814108675,67.254528122021,68.1315538608198,63464.5,0.0,1.0
2012-11-07,71.2,71.46,69.96,70.5,107400,67.8741658722593,68.1220209723546,66.6920877025739,67.2068636796949,112662.6,0.0,1.0
2012-11-08,71.49,72.02,70.8,70.8,191800,68.1506196377502,68.6558627264061,67.4928503336511,67.4928503336511,201198.2,0.0,1.0
2012-11-09,72.15,72.87,71.065,71.5,203800,68.7797902764538,69.4661582459485,67.745471877979,68.1601525262154,213786.2,0.0,1.0
2012-11-12,69.97,72.06,69.53,71.5,102200,66.7016205910391,68.6939942802669,66.2821734985701,68.1601525262154,107207.8,0.0,1.0
2012-11-13,68.97,69.56,67.57,69.56,123600,65.7483317445186,66.3107721639657,64.4137273593899,66.3107721639657,129656.4,0.0,1.0
2012-11-14,67.72,68.92,67.43,68.86,158600,64.556720686368,65.7006673021926,64.280266920877,65.6434699714013,166371.4,0.0,1.0
2012-11-15,68.0,68.88,67.65,68.0,113400,64.8236415633937,65.6625357483317,64.4899904671115,64.8236415633937,118956.6,0.0,1.0
2012-11-16,69.25,69.27,67.5101,67.75,85500,66.0152526215443,66.0343183984747,64.3566253574833,64.5853193517636,89689.5,0.0,1.0
2012-11-19,71.26,71.26,69.68,69.91,103200,67.9313632030505,67.9313632030505,66.4251668255481,66.6444232602479,108256.8,0.0,1.0
2012-11-20,72.23,72.72,71.02,71.02,114400,68.8560533841754,69.3231649189704,67.7025738798856,67.7025738798856,120005.6,0.0,1.0
2012-11-21,72.41,72.69,71.43,72.04,81100,69.0276453765491,69.2945662535748,68.093422306959,68.6749285033365,85073.9,0.0,1.0
2012-11-23,72.64,72.74,71.82,72.31,63700,69.2469018112488,69.3422306959009,68.465204957102,68.9323164918971,66821.3,0.0,1.0
2012-11-26,73.5,73.79,71.9101,72.64,95300,70.0667302192564,70.3431839847474,68.5510962821735,69.2469018112488,99969.7000000001,0.0,1.0
2012-11-27,73.43,74.34,72.82,73.27,101800,70.0,70.8674928503337,69.4184938036225,69.8474737845567,106788.2,0.0,1.0
2012-11-28,73.89,73.9,72.91,73.32,125800,70.4385128693994,70.4480457578646,69.5042897998093,69.8951382268828,131964.2,0.0,1.0
2012-11-29,73.27,73.91,73.07,73.89,240500,69.8474737845567,70.4575786463298,69.6568160152526,70.4385128693994,252284.5,0.0,1.0
2012-11-30,73.68,73.88,72.9,73.46,117400,70.2383222116301,70.4289799809342,69.4947569113441,70.0285986653956,123152.6,0.0,1.0
2012-12-03,72.59,73.74,72.52,73.6,90300,69.1992373689228,70.2955195424214,69.1325071496664,70.1620591039085,94724.7,0.0,1.0
2012-12-04,72.8,73.16,72.48,72.75,111700,69.3994280266921,69.7426120114395,69.0943755958055,69.3517635843661,117173.3,0.0,1.0
2012-12-05,72.33,73.04,71.52,72.8,179600,68.9513822688275,69.628217349857,68.1792183031459,69.3994280266921,188400.4,0.0,1.0
2012-12-06,72.5,72.535,71.74,72.44,124100,69.1134413727359,69.1468064823642,68.3889418493804,69.0562440419447,130180.9,0.0,1.0
2012-12-07,72.19,72.75,71.81,72.22,113500,68.8179218303146,69.3517635843661,68.4556720686368,68.8465204957102,119061.5,0.0,1.0
2012-12-10,72.95,72.96,71.69,71.79,126000,69.5424213536702,69.5519542421354,68.3412774070543,68.4366062917064,132174,0.0,1.0
2012-12-11,73.01,73.75,72.52,73.17,120200,69.5996186844614,70.3050524308866,69.1325071496664,69.7521448999047,126089.8,0.0,1.0
2012-12-12,73.38,73.39,72.82,73.05,118700,69.952335557674,69.9618684461392,69.4184938036225,69.6377502383222,124516.3,0.0,1.0
2012-12-13,72.75,73.48,72.68,72.99,81000,69.3517635843661,70.047664442326,69.2850333651096,69.580552907531,84969,0.0,1.0
2012-12-14,73.0,73.47,72.14,72.84,117100,69.5900857959962,70.0381315538608,68.7702573879886,69.4375595805529,122837.9,0.0,1.0
2012-12-17,73.53,73.61,72.584,73.22,145200,70.0953288846521,70.1715919923737,69.1935176358437,69.7998093422307,152314.8,0.0,1.0
2012-12-18,74.56,74.56,73.18,73.5,157500,71.0772163965682,71.0772163965682,69.7616777883699,70.0667302192564,165217.5,0.0,1.0
2012-12-19,75.12,76.71,74.35,74.55,242600,71.6110581506196,73.1267874165872,70.8770257387988,71.067683508103,254487.4,0.0,1.0
2012-12-20,74.95,75.24,74.68,75.12,131800,71.4489990467112,71.7254528122021,71.1916110581506,71.6110581506196,138258.2,0.0,1.0
2012-12-21,72.89,74.29,72.69,74.28,181800,69.4852240228789,70.8198284080076,69.2945662535748,70.8102955195424,190708.2,0.0,1.0
2012-12-24,72.1,72.9999,71.96,72.59,68900,68.7321258341277,69.5899904671115,68.5986653956149,69.1992373689228,72276.1,0.0,1.0
2012-12-26,72.28,72.86,71.51,72.25,121700,68.9037178265014,69.4566253574833,68.1696854146807,68.8751191611058,127663.3,0.0,1.0
2012-12-27,71.72,72.28,70.76,71.98,83400,68.36987607245,68.9037178265014,67.4547187797903,68.6177311725453,87486.5999999999,0.0,1.0
2012-12-28,71.6,72.01,70.91,71.1,66400,68.2554814108675,68.6463298379409,67.5977121067684,67.7788369876072,69653.6,0.0,1.0
2012-12-31,73.02,74.07,71.59,71.59,213700,69.6091515729266,70.6101048617731,68.2459485224023,68.2459485224023,224171.3,0.0,1.0
2013-01-02,74.6,74.7299,73.705,74.41,120500,71.115347950429,71.239180171592,70.2621544327931,70.9342230695901,126404.5,0.0,1.0
2013-01-03,74.1,74.74,73.82,74.49,105100,70.6387035271687,71.2488083889419,70.371782650143,71.0104861773117,110249.9,0.0,1.0
2013-01-04,75.2,75.61,73.4301,74.0,101900,71.6873212583413,72.0781696854147,70.0000953288847,70.5433746425167,106893.1,0.0,1.0
2013-01-07,74.38,74.92,73.55,74.8,110900,70.9056244041945,71.4204003813155,70.1143946615825,71.3060057197331,116334.1,0.0,1.0
2013-01-08,73.77,74.72,73.56,74.31,105200,70.324118207817,71.2297426120114,70.1239275500477,70.838894184938,110354.8,0.0,1.0
2013-01-09,73.75,74.4486,73.68,74.0,63400,70.3050524308866,70.9710200190658,70.2383222116301,70.5433746425167,66506.5999999999,0.0,1.0
2013-01-10,73.74,74.44,73.16,73.95,116900,70.2955195424214,70.9628217349857,69.7426120114395,70.4957102001907,122628.1,0.0,1.0
2013-01-11,72.23,73.68,72.09,73.49,87100,68.8560533841754,70.2383222116301,68.7225929456625,70.0571973307912,91367.9,0.0,1.0
2013-01-14,71.25,72.4,71.08,72.37,110500,67.9218303145853,69.0181124880839,67.7597712106768,68.9895138226883,115914.5,0.0,1.0
2013-01-15,71.25,71.96,71.0,71.12,123700,67.9218303145853,68.5986653956149,67.6835081029552,67.7979027645377,129761.3,0.0,1.0
2013-01-16,71.7,71.97,70.7401,70.97,95300,68.3508102955196,68.6081982840801,67.4357483317445,67.6549094375596,99969.6999999999,0.0,1.0
2013-01-17,72.0,72.48,71.455,71.7,147000,68.6367969494757,69.0943755958055,68.117254528122,68.3508102955196,154203,0.0,1.0
2013-01-18,72.39,72.54,71.5,72.24,124700,69.0085795996187,69.1515729265968,68.1601525262154,68.8655862726406,130810.3,0.0,1.0
2013-01-22,72.61,72.68,72.0,72.35,79400,69.2183031458532,69.2850333651096,68.6367969494757,68.9704480457579,83290.6,0.0,1.0
2013-01-23,73.9,74.8498,72.83,72.9,126400,70.4480457578646,71.3534795042898,69.4280266920877,69.4947569113441,132593.6,0.0,1.0
2013-01-24,72.77,74.346,72.63,73.9,63500,69.3708293612965,70.8732125834128,69.2373689227836,70.4480457578646,66611.5,0.0,1.0
2013-01-25,72.78,73.06,72.34,72.79,60900,69.3803622497617,69.6472831267874,68.9609151572927,69.3898951382269,63884.1,0.0,1.0
2013-01-28,72.43,73.06,71.75,73.0,166200,69.0467111534795,69.6472831267874,68.3984747378456,69.5900857959962,174343.8,0.0,1.0
2013-01-29,72.7,72.702,72.04,72.04,129300,69.30409914204,69.3060057197331,68.6749285033365,68.6749285033365,135635.7,0.0,1.0
2013-01-30,72.52,72.9398,72.0,72.55,72200,69.1325071496664,69.5326978074357,68.6367969494757,69.161105815062,75737.7999999999,0.0,1.0
2013-01-31,72.0,72.55,71.65,72.55,61600,68.6367969494757,69.161105815062,68.3031458531935,69.161105815062,64618.4,0.0,1.0
2013-02-01,72.37,73.49,72.02,72.05,211600,68.9895138226883,70.0571973307912,68.6558627264061,68.6844613918017,221968.4,0.0,1.0
2013-02-04,72.0,72.71,71.65,72.5,127000,68.6367969494757,69.3136320305052,68.3031458531935,69.1134413727359,133223,0.0,1.0
2013-02-05,72.45,72.95,72.15,72.15,129700,69.0657769304099,69.5424213536702,68.7797902764538,68.7797902764538,136055.3,0.0,1.0
2013-02-06,72.61,72.61,72.0501,72.08,120500,69.2183031458532,69.2183031458532,68.6845567206864,68.7130600571973,126404.5,0.0,1.0
2013-02-07,72.24,72.52,71.68,72.5,174900,68.8655862726406,69.1325071496664,68.3317445185891,69.1134413727359,183470.1,0.0,1.0
2013-02-08,72.69,72.91,72.08,72.43,66100,69.2945662535748,69.5042897998093,68.7130600571973,69.0467111534795,69338.9,0.0,1.0
2013-02-11,72.41,72.69,72.14,72.69,157300,69.0276453765491,69.2945662535748,68.7702573879886,69.2945662535748,165007.7,0.0,1.0
2013-02-12,72.71,72.8631,72.1,72.4,317900,69.3136320305052,69.4595805529075,68.7321258341277,69.0181124880839,333477.1,0.0,1.0
2013-02-13,78.23,78.52,72.65,72.65,457800,74.5757864632984,74.8522402287893,69.256434699714,69.256434699714,480232.2,0.0,1.0
2013-02-14,78.46,78.98,77.0,78.62,446100,74.7950428979981,75.2907530981888,73.4032411820782,74.9475691134414,467958.9,0.0,1.0
2013-02-15,78.89,78.93,78.07,78.4,219700,75.2049571020019,75.2430886558627,74.4232602478551,74.7378455672069,230465.3,0.0,1.0
2013-02-19,79.0,79.64,78.41,79.16,112400,75.3098188751192,75.9199237368923,74.7473784556721,75.4623450905624,117907.6,0.0,1.0
2013-02-20,77.52,79.08,77.27,79.08,103100,73.8989513822688,75.3860819828408,73.6606291706387,75.3860819828408,108151.9,0.0,1.0
2013-02-21,76.26,77.6,75.98,77.42,77000,72.697807435653,73.9752144899905,72.4308865586273,73.8036224976168,80773,0.0,1.0
2013-02-22,76.95,77.04,76.1,76.65,173900,73.3555767397522,73.441372735939,72.5452812202097,73.069590085796,182421.1,0.0,1.0
2013-02-25,76.76,77.77,76.59,77.12,168100,73.1744518589133,74.137273593899,73.0123927550048,73.5176358436606,176336.9,0.0,1.0
2013-02-26,76.73,77.24,76.5325,76.87,151400,73.1458531935176,73.6320305052431,72.9575786463298,73.2793136320305,158818.6,0.0,1.0
2013-02-27,76.97,77.2375,76.51,76.51,167200,73.3746425166826,73.6296472831268,72.9361296472831,72.9361296472831,175392.8,0.0,1.0
2013-02-28,76.79,77.92,76.6398,76.9,375000,73.2030505243089,74.280266920877,73.0598665395615,73.3079122974261,393375,0.0,1.0
2013-03-01,77.15,77.35,76.25,77.0,236300,73.5462345090562,73.7368922783603,72.6882745471878,73.4032411820782,247878.7,0.0,1.0
2013-03-04,77.01,77.709,76.93,77.06,305900,73.4127740705434,74.0791229742612,73.3365109628217,73.4604385128694,320889.1,0.0,1.0
2013-03-05,77.3,77.62,77.0,77.01,307600,73.6892278360343,73.9942802669209,73.4032411820782,73.4127740705434,322672.4,0.0,1.0
2013-03-06,77.0,78.3,76.86,77.6,1948300,73.4032411820782,74.6425166825548,73.2697807435653,73.9752144899905,2043766.7,0.0,1.0
2013-03-07,79.57,79.96,77.25,77.25,397700,75.8531935176358,76.2249761677788,73.6415633937083,73.6415633937083,417187.3,0.0,1.0
2013-03-08,80.38,80.879,79.6717,80.0,140900,76.6253574833174,77.1010486177312,75.950142993327,76.2631077216397,147804.1,0.0,1.0
2013-03-11,81.94,82.37,80.43,80.66,188100,78.1124880838894,78.5224022878932,76.6730219256435,76.8922783603432,197316.9,0.0,1.0
2013-03-12,81.81,83.1399,81.76,82.06,104800,77.9885605338418,79.2563393708294,77.9408960915157,78.2268827454719,109935.2,0.0,1.0
2013-03-13,81.07,82.2399,80.96,82.0,64200,77.2831267874166,78.3983794089609,77.1782650142993,78.1696854146807,67345.8,0.0,1.0
2013-03-14,81.86,82.09,81.07,81.07,139400,78.0362249761678,78.2554814108675,77.2831267874166,77.2831267874166,146230.6,0.0,1.0
2013-03-15,81.8,81.9699,80.53,81.86,248600,77.9790276453765,78.1409914204004,76.7683508102955,78.0362249761678,260781.4,0.0,1.0
2013-03-18,82.0,82.37,81.34,81.46,130200,78.1696854146807,78.5224022878932,77.5405147759771,77.6549094375596,136579.8,0.0,1.0
2013-03-19,82.44,82.94,81.55,82.0,99900,78.5891325071497,79.0657769304099,77.7407054337464,78.1696854146807,104795.1,0.0,1.0
2013-03-20,83.3,83.596,82.24,82.57,82000,79.4089609151573,79.6911344137274,78.3984747378456,78.7130600571973,86018,0.0,1.0
2013-03-21,83.97,84.03,82.9,83.11,141600,80.047664442326,80.1048617731173,79.0276453765491,79.2278360343184,148538.4,0.0,1.0
2013-03-22,83.41,84.07,83.18,83.68,272100,79.5138226882745,80.1429933269781,79.2945662535748,79.7712106768351,285432.9,0.0,1.0
2013-03-25,82.47,83.99,82.45,83.41,76500,78.6177311725453,80.0667302192564,78.5986653956149,79.5138226882745,80248.5,0.0,1.0
2013-03-26,83.72,84.42,82.44,82.45,127900,79.8093422306959,80.4766444232603,78.5891325071497,78.5986653956149,134167.1,0.0,1.0
2013-03-27,83.59,83.7,82.86,83.7,59500,79.6854146806483,79.7902764537655,78.9895138226883,79.7902764537655,62415.5,0.0,1.0
2013-03-28,83.81,84.1,82.84,83.61,119600,79.8951382268828,80.1715919923737,78.9704480457579,79.7044804575787,125460.4,0.0,1.0
2013-04-01,84.25,84.335,83.5,83.77,183900,80.3145853193518,80.395614871306,79.5996186844614,79.8570066730219,192911.1,0.0,1.0
2013-04-02,83.98,85.2,83.97,84.23,157600,80.0571973307912,81.2202097235462,80.047664442326,80.2955195424214,165322.4,0.0,1.0
2013-04-03,83.62,84.33,82.72,84.11,171300,79.7140133460439,80.3908484270734,78.8560533841754,80.1811248808389,179693.7,0.0,1.0
2013-04-04,86.4,87.15,83.35,83.87,212700,82.3641563393708,83.0791229742612,79.4566253574833,79.952335557674,223122.3,0.0,1.0
2013-04-05,86.03,86.41,84.92,85.29,111000,82.0114394661583,82.373689227836,80.9532888465205,81.3060057197331,116439,0.0,1.0
2013-04-08,88.18,89.12,86.14,86.25,148000,84.0610104861773,84.9571020019066,82.1163012392755,82.2211630123928,155252,0.0,1.0
2013-04-09,87.43,88.8,87.31,88.7,92400,83.346043851287,84.65204957102,83.2316491897045,84.556720686368,96927.5999999999,0.0,1.0
2013-04-10,88.77,88.77,87.3,87.3,115200,84.6234509056244,84.6234509056244,83.2221163012393,83.2221163012393,120844.8,0.0,1.0
2013-04-11,89.33,89.98,88.3301,88.59,108000,85.1572926596759,85.7769304099142,84.2040991420401,84.4518589132507,113292,0.0,1.0
2013-04-12,89.81,89.98,88.37,89.1,130200,85.6148713060057,85.7769304099142,84.2421353670162,84.9380362249762,136579.8,0.0,1.0
2013-04-15,87.23,89.62,87.13,89.52,199900,83.1553860819829,85.4337464251668,83.0600571973308,85.3384175405148,209695.1,0.0,1.0
2013-04-16,89.85,89.86,87.39,87.5,161600,85.6530028598665,85.6625357483317,83.3079122974261,83.4127740705434,169518.4,0.0,1.0
2013-04-17,88.91,89.6,88.4,89.53,303100,84.7569113441373,85.4146806482364,84.2707340324118,85.34795042898,317951.9,0.0,1.0
2013-04-18,89.01,89.2099,88.37,88.91,103200,84.8522402287893,85.0428026692088,84.2421353670162,84.7569113441373,108256.8,0.0,1.0
2013-04-19,88.75,89.08,88.63,89.0,97600,84.604385128694,84.9189704480458,84.4899904671115,84.8427073403241,102382.4,0.0,1.0
2013-04-22,88.92,89.04,88.36,88.7,146100,84.7664442326025,84.8808388941849,84.232602478551,84.556720686368,153258.9,0.0,1.0
2013-04-23,90.24,90.24,88.91,88.92,175200,86.0247855100095,86.0247855100095,84.7569113441373,84.7664442326025,183784.8,0.0,1.0
2013-04-24,93.0,93.42,89.92,89.99,200500,88.6558627264061,89.0562440419447,85.719733079123,85.7864632983794,210324.5,0.0,1.0
2013-04-25,93.55,94.145,92.21,93.28,123700,89.1801715919924,89.7473784556721,87.9027645376549,88.9227836034319,129761.3,0.0,1.0
2013-04-26,94.35,94.99,93.29,93.65,91300,89.9428026692088,90.5529075309819,88.9323164918971,89.2755004766444,95773.7,0.0,1.0
2013-04-29,93.48,94.73,92.666,94.73,121700,89.1134413727359,90.3050524308866,88.3374642516683,90.3050524308866,127663.3,0.0,1.0
2013-04-30,94.38,94.6,93.1,93.12,62100,89.9714013346044,90.1811248808389,88.7511916110581,88.7702573879886,65142.9,0.0,1.0
2013-05-01,94.85,95.0,93.88,94.58,133800,90.419447092469,90.5624404194471,89.4947569113441,90.1620591039085,140356.2,0.0,1.0
2013-05-02,95.44,95.45,94.5,95.14,152900,90.9818875119161,90.9914204003813,90.0857959961868,90.69590085796,160392.1,0.0,1.0
2013-05-03,96.91,97.35,95.87,96.18,95200,92.3832221163012,92.8026692087703,91.3918017159199,91.6873212583413,99864.8,0.0,1.0
2013-05-06,99.37,101.42,96.5,96.9,181700,94.7283126787417,96.6825548141087,91.9923736892278,92.373689227836,190603.3,0.0,1.0
2013-05-07,100.7,100.79,99.02,99.6,106000,95.9961868446139,96.0819828408008,94.3946615824595,94.9475691134414,111194,0.0,1.0
2013-05-08,102.28,102.882,100.62,100.94,88100,97.5023832221163,98.0762631077216,95.9199237368923,96.2249761677788,92416.9,0.0,1.0
2013-05-09,101.71,102.49,101.44,102.4,43900,96.9590085795996,97.7025738798856,96.7016205910391,97.6167778836988,46051.1,0.0,1.0
2013-05-10,101.86,102.19,100.53,102.0,88900,97.1020019065777,97.4165872259295,95.8341277407054,97.2354623450906,93256.1,0.0,1.0
2013-05-13,101.61,102.1599,101.37,101.95,141100,96.8636796949476,97.3878932316492,96.6348903717827,97.1877979027645,148013.9,0.0,1.0
2013-05-14,102.72,103.4599,101.77,101.86,214400,97.9218303145853,98.6271687321258,97.0162059103909,97.1020019065777,224905.6,0.0,1.0
2013-05-15,104.04,104.1,102.53,102.9,152900,99.1801715919924,99.2373689227836,97.7407054337464,98.093422306959,160392.1,0.0,1.0
2013-05-16,106.52,106.82,104.4,104.4,159200,101.544327931363,101.830314585319,99.5233555767398,99.5233555767398,167000.8,0.0,1.0
2013-05-17,110.66,110.68,107.0,107.5,190000,105.490943755958,105.510009532888,102.001906577693,102.478551000953,199310,0.0,1.0
2013-05-20,108.42,111.11,108.28,110.94,282600,103.355576739752,105.919923736892,103.222116301239,105.757864632984,296447.4,0.0,1.0
2013-05-21,108.0,109.89,107.65,109.09,273300,102.955195424214,104.756911344137,102.621544327931,103.994280266921,286691.699999999,0.0,1.0
2013-05-22,102.0,108.71,101.02,107.86,230400,97.2354623450906,103.632030505243,96.3012392755005,102.821734985701,241689.6,0.0,1.0
2013-05-23,100.2,101.57,97.16,100.42,334800,95.5195424213537,96.8255481410868,92.6215443279314,95.7292659675882,351205.2,0.0,1.0
2013-05-24,102.03,102.3,98.561,99.94,270100,97.2640610104862,97.5214489990467,93.9571020019066,95.2716873212583,283334.9,0.0,1.0
2013-05-28,105.5,106.466,102.75,103.05,235000,100.571973307912,101.492850333651,97.9504289799809,98.2364156339371,246515.000000001,0.0,1.0
2013-05-29,102.15,105.51,101.17,105.26,143100,97.3784556720687,100.581506196378,96.4442326024786,100.343183984747,150111.9,0.0,1.0
2013-05-30,100.85,102.92,100.281,101.97,92900,96.139180171592,98.1124880838894,95.5967588179218,97.2068636796949,97452.1,0.0,1.0
2013-05-31,99.6,101.7399,99.0,100.16,159500,94.9475691134414,96.9875119161106,94.3755958055291,95.4814108674929,167315.5,0.0,1.0
2013-06-03,100.15,101.2,98.76,99.87,97900,95.4718779790277,96.4728312678742,94.1468064823642,95.2049571020019,102697.1,0.0,1.0
2013-06-04,100.22,101.91,100.0,101.12,118000,95.5386081982841,97.1496663489037,95.3288846520496,96.3965681601525,123782,0.0,1.0
2013-06-05,97.72,100.8,97.69,100.15,335200,93.1553860819828,96.091515729266,93.1267874165872,95.4718779790277,351624.8,0.0,1.0
2013-06-06,101.77,101.9,97.87,97.87,298500,97.0162059103909,97.1401334604385,93.2983794089609,93.2983794089609,313126.5,0.0,1.0
2013-06-07,105.78,106.14,100.735,101.92,192700,100.838894184938,101.182078169685,96.0295519542421,97.1591992373689,202142.3,0.0,1.0
2013-06-10,106.55,106.84,104.99,105.7,235300,101.572926596759,101.84938036225,100.085795996187,100.762631077216,246829.7,0.0,1.0
2013-06-11,104.17,105.7,104.08,104.85,177700,99.30409914204,100.762631077216,99.2183031458532,99.952335557674,186407.3,0.0,1.0
2013-06-12,100.31,105.97,100.29,105.97,414300,95.6244041944709,101.020019065777,95.6053384175405,101.020019065777,434600.7,0.0,1.0
2013-06-13,103.46,105.15,100.33,100.33,255700,98.6272640610105,100.23832221163,95.6434699714013,95.6434699714013,268229.3,0.0,1.0
2013-06-14,106.26,108.53,102.95,103.85,217700,101.296472831268,103.460438512869,98.141086749285,98.9990467111535,228367.3,0.0,1.0
2013-06-17,109.69,110.48,106.4,107.15,243500,104.566253574833,105.319351763584,101.429933269781,102.144899904671,255431.5,0.0,1.0
2013-06-18,109.07,110.4699,108.86,109.71,188800,103.97521448999,105.309723546235,103.775023832221,104.585319351764,198051.200000001,0.0,1.0
2013-06-19,108.15,109.63,107.82,109.22,209100,103.098188751192,104.509056244042,102.78360343184,104.118207816969,219345.899999999,0.0,1.0
2013-06-20,102.53,107.83,102.28,106.78,263700,97.7407054337464,102.793136320305,97.5023832221163,101.792183031459,276621.3,0.0,1.0
2013-06-21,105.1,105.32,102.6,102.74,334700,100.190657769304,100.400381315539,97.8074356530029,97.9408960915157,351100.3,0.0,1.0
2013-06-24,103.88,105.46,102.05,103.22,247900,99.0276453765491,100.533841754051,97.2831267874166,98.3984747378456,260047.1,0.0,1.0
2013-06-25,106.72,106.99,103.09,105.29,156700,101.734985700667,101.992373689228,98.2745471877979,100.371782650143,164378.3,0.0,1.0
2013-06-26,110.46,110.6884,107.05,107.82,216200,105.300285986654,105.518017159199,102.049571020019,102.78360343184,226793.8,0.0,1.0
2013-06-27,113.4,113.79,109.68,111.37,314100,108.102955195424,108.474737845567,104.556720686368,106.167778836988,329490.900000001,0.0,1.0
2013-06-28,112.09,113.66,111.33,113.0,648900,106.854146806482,108.35081029552,106.129647283127,107.721639656816,680696.100000002,0.0,1.0
2013-07-01,112.43,113.99,111.62,112.46,270200,107.178265014299,108.665395614871,106.406101048618,107.206863679695,283439.800000001,0.0,1.0
2013-07-02,110.91,112.46,110.27,111.62,155300,105.729265967588,107.206863679695,105.119161105815,106.406101048618,162909.7,0.0,1.0
2013-07-03,112.3,112.3,109.33,110.0,87100,107.054337464252,107.054337464252,104.223069590086,104.861773117255,91367.8999999997,0.0,1.0
2013-07-05,110.91,113.34,109.62,113.34,300800,105.729265967588,108.045757864633,104.499523355577,108.045757864633,315539.200000001,0.0,1.0
2013-07-08,112.83,113.662,111.16,111.16,289000,107.559580552908,108.352716873213,105.967588179218,105.967588179218,303160.999999999,0.0,1.0
2013-07-09,115.42,116.4,112.96,113.81,177400,110.028598665396,110.962821734986,107.683508102955,108.493803622498,186092.599999999,0.0,1.0
2013-07-10,114.61,116.28,113.48,115.42,82500,109.256434699714,110.848427073403,108.179218303146,110.028598665396,86542.5,0.0,1.0
2013-07-11,116.98,117.43,115.7501,116.6,106100,111.515729265968,111.944709246902,110.343279313632,111.15347950429,111298.9,0.0,1.0
2013-07-12,117.01,118.86,116.42,116.81,74100,111.544327931363,113.307912297426,110.981887511916,111.353670162059,77730.9000000001,0.0,1.0
2013-07-15,114.55,117.62,114.36,117.06,79600,109.199237368923,112.125834127741,109.018112488084,111.591992373689,83500.3999999998,0.0,1.0
2013-07-16,113.59,114.49,111.55,114.12,132900,108.284080076263,109.142040038132,106.339370829361,108.789323164919,139412.1,0.0,1.0
2013-07-17,114.99,115.07,112.98,114.12,74000,109.618684461392,109.694947569113,107.702573879886,108.789323164919,77625.9999999999,0.0,1.0
2013-07-18,115.27,115.975,113.81,114.88,118900,109.885605338418,110.557673975214,108.493803622498,109.513822688275,124726.099999999,0.0,1.0
2013-07-19,114.39,115.62,113.76,115.31,98500,109.04671115348,110.2192564347,108.446139180172,109.923736892278,103326.5,0.0,1.0
2013-07-22,113.27,114.5,112.15,114.16,114100,107.979027645377,109.151572926597,106.911344137274,108.82745471878,119690.899999999,0.0,1.0
2013-07-23,111.04,113.67,110.23,113.3,165400,105.853193517636,108.360343183985,105.081029551954,108.007626310772,173504.6,0.0,1.0
2013-07-24,110.53,111.8099,108.57,111.29,391000,105.36701620591,106.587130600572,103.49857006673,106.091515729266,410159.000000002,0.0,1.0
2013-07-25,109.64,110.6675,109.02,110.05,107500,104.518589132507,105.498093422307,103.927550047664,104.909437559581,112767.5,0.0,1.0
2013-07-26,109.0,109.9999,107.921,109.34,121400,103.908484270734,104.86167778837,102.879885605338,104.232602478551,127348.6,0.0,1.0
2013-07-29,108.34,109.06,107.98,108.68,75600,103.279313632031,103.965681601525,102.936129647283,103.603431839847,79304.3999999996,0.0,1.0
2013-07-30,109.2,109.46,108.095,108.69,129200,104.099142040038,104.346997140133,103.045757864633,103.612964728313,135530.8,0.0,1.0
2013-07-31,109.21,110.55,107.624,109.21,92400,104.108674928503,105.386081982841,102.596758817922,104.108674928503,96927.6000000003,0.0,1.0
2013-08-01,110.84,111.1,108.4,110.56,170100,105.662535748332,105.910390848427,103.336510962822,105.395614871306,178434.9,0.0,1.0
2013-08-02,111.7,111.93,110.231,110.69,90900,106.482364156339,106.701620591039,105.081982840801,105.519542421354,95354.1000000003,0.0,1.0
2013-08-05,113.12,113.63,110.67,110.8,97100,107.836034318398,108.322211630124,105.500476644423,105.624404194471,101857.9,0.0,1.0
2013-08-06,110.27,113.39,110.02,112.85,78500,105.119161105815,108.093422306959,104.880838894185,107.578646329838,82346.5,0.0,1.0
2013-08-07,108.92,109.97,107.85,108.5,64800,103.832221163012,104.833174451859,102.812202097235,103.431839847474,67975.2000000003,0.0,1.0
2013-08-08,112.05,113.52,109.16,113.52,73800,106.816015252622,108.217349857007,104.061010486177,108.217349857007,77416.1999999997,0.0,1.0
2013-08-09,111.72,112.76,111.08,111.65,59800,106.50142993327,107.492850333651,105.891325071497,106.434699714013,62730.1999999999,0.0,1.0
2013-08-12,109.96,111.47,108.99,111.42,93200,104.823641563394,106.26310772164,103.898951382269,106.215443279314,97766.7999999997,0.0,1.0
2013-08-13,106.85,110.62,106.74,110.0,137000,101.858913250715,105.452812202097,101.754051477598,104.861773117255,143713,0.0,1.0
2013-08-14,106.7,108.05,104.72,106.85,208500,101.715919923737,103.00285986654,99.8284080076263,101.858913250715,218716.5,0.0,1.0
2013-08-15,102.44,105.93,102.29,105.48,183700,97.6549094375596,100.981887511916,97.5119161105815,100.552907530982,192701.3,0.0,1.0
2013-08-16,104.38,106.34,103.01,103.01,133300,99.5042897998093,101.37273593899,98.1982840800763,98.1982840800763,139831.7,0.0,1.0
2013-08-19,101.52,104.78,101.01,104.77,188300,96.7778836987607,99.8856053384175,96.2917063870353,99.8760724499523,197526.7,0.0,1.0
2013-08-20,105.13,105.66,101.15,101.41,217900,100.2192564347,100.724499523356,96.4251668255481,96.6730219256435,228577.099999999,0.0,1.0
2013-08-21,105.44,105.95,103.38,105.07,272900,100.514775977121,101.000953288847,98.5510009532888,100.162059103908,286272.1,0.0,1.0
2013-08-22,107.21,107.21,105.0,106.65,126900,102.202097235462,102.202097235462,100.095328884652,101.668255481411,133118.1,0.0,1.0
2013-08-23,107.74,107.9,105.55,107.31,43200,102.707340324118,102.859866539561,100.619637750238,102.297426120114,45316.8000000001,0.0,1.0
2013-08-26,106.46,108.54,106.04,108.09,48300,101.487130600572,103.469971401335,101.086749285033,103.0409914204,50666.7,0.0,1.0
2013-08-27,105.29,106.305,104.651,105.52,107200,100.371782650143,101.339370829361,99.7626310772164,100.591039084843,112452.8,0.0,1.0
2013-08-28,103.19,104.75,103.01,104.75,88000,98.36987607245,99.8570066730219,98.1982840800763,99.8570066730219,92312,0.0,1.0
2013-08-29,104.22,104.68,103.03,103.27,77100,99.3517635843661,99.7902764537655,98.2173498570067,98.4461391801716,80877.9,0.0,1.0
2013-08-30,102.2,104.7795,100.354,104.5,122500,97.4261201143947,99.8851286939943,95.6663489037178,99.6186844613918,128502.5,0.0,1.0
2013-09-03,104.38,106.93,103.18,106.9,161000,99.5042897998093,101.935176358437,98.3603431839848,101.906577693041,168889,0.0,1.0
2013-09-04,105.47,106.35,104.17,104.17,228100,100.543374642517,101.382268827455,99.30409914204,99.30409914204,239276.899999999,0.0,1.0
2013-09-05,103.77,106.22,103.37,106.22,142000,98.9227836034318,101.258341277407,98.5414680648236,101.258341277407,148958,0.0,1.0
2013-09-06,104.18,106.07,102.861,104.83,55700,99.3136320305053,101.115347950429,98.0562440419447,99.9332697807436,58429.3,0.0,1.0
2013-09-09,108.09,108.592,104.495,104.52,184500,103.0409914204,103.519542421354,99.6139180171592,99.6377502383222,193540.500000001,0.0,1.0
2013-09-10,109.72,110.17,108.38,109.03,98300,104.594852240229,105.023832221163,103.317445185891,103.93708293613,103116.7,0.0,1.0
2013-09-11,110.47,111.3,108.81,109.69,60600,105.309818875119,106.101048617731,103.727359389895,104.566253574833,63569.4000000001,0.0,1.0
2013-09-12,108.5,111.805,108.32,111.0,82200,103.431839847474,106.582459485224,103.2602478551,105.815061963775,86227.7999999998,0.0,1.0
2013-09-13,107.44,109.71,107.28,108.4,63300,102.421353670162,104.585319351764,102.268827454719,103.336510962822,66401.7,0.0,1.0
2013-09-16,107.86,109.56,107.59,109.0,80100,102.821734985701,104.442326024786,102.56434699714,103.908484270734,84024.8999999997,0.0,1.0
2013-09-17,108.01,108.5,107.4,108.2,95400,102.964728312679,103.431839847474,102.383222116301,103.145853193518,100074.6,0.0,1.0
2013-09-18,111.25,111.79,107.4,108.73,181400,106.053384175405,106.568160152526,102.383222116301,103.651096282174,190288.6,0.0,1.0
2013-09-19,109.75,113.15,109.54,112.33,127200,104.623450905624,107.864632983794,104.423260247855,107.082936129647,133432.800000001,0.0,1.0
2013-09-20,108.6,110.05,107.88,110.05,142400,103.527168732126,104.909437559581,102.840800762631,104.909437559581,149377.6,0.0,1.0
2013-09-23,108.41,109.804,106.43,108.6,126500,103.346043851287,104.674928503337,101.458531935176,103.527168732126,132698.5,0.0,1.0
2013-09-24,109.85,110.71,107.56,108.63,162400,104.718779790276,105.538608198284,102.535748331745,103.555767397521,170357.600000001,0.0,1.0
2013-09-25,114.06,114.78,109.87,110.25,155500,108.732125834128,109.418493803623,104.737845567207,105.100095328885,163119.5,0.0,1.0
2013-09-26,114.01,114.7,113.36,114.67,84000,108.684461391802,109.342230695901,108.064823641563,109.313632030505,88115.9999999998,0.0,1.0
2013-09-27,114.1,114.705,112.37,112.93,69700,108.770257387989,109.346997140133,107.121067683508,107.65490943756,73115.2999999997,0.0,1.0
2013-09-30,112.37,113.2,111.12,113.2,80200,107.121067683508,107.91229742612,105.929456625357,107.91229742612,84129.8000000001,0.0,1.0
2013-10-01,116.53,116.97,112.16,112.16,137400,111.086749285033,111.506196377502,106.920877025739,106.920877025739,144132.6,0.0,1.0
2013-10-02,115.69,116.71,114.7,116.26,104300,110.285986653956,111.258341277407,109.342230695901,110.829361296473,109410.7,0.0,1.0
2013-10-03,116.35,116.84,113.92,116.3,99200,110.91515729266,111.382268827455,108.598665395615,110.867492850334,104060.8,0.0,1.0
2013-10-04,116.96,117.37,115.53,115.86,98900,111.496663489037,111.887511916111,110.133460438513,110.448045757865,103746.1,0.0,1.0
2013-10-07,115.91,116.98,115.32,116.0,66200,110.495710200191,111.515729265968,109.933269780744,110.581506196378,69443.7999999998,0.0,1.0
2013-10-08,112.32,116.2,111.64,115.24,113500,107.073403241182,110.772163965682,106.425166825548,109.857006673022,119061.5,0.0,1.0
2013-10-09,108.28,112.66,107.74,112.66,204700,103.222116301239,107.397521448999,102.707340324118,107.397521448999,214730.300000001,0.0,1.0
2013-10-10,112.18,112.82,109.65,109.65,108700,106.939942802669,107.550047664442,104.528122020972,104.528122020972,114026.3,0.0,1.0
2013-10-11,112.74,113.13,110.802,111.8,94100,107.473784556721,107.845567206864,105.626310772164,106.577693040991,98710.8999999997,0.0,1.0
2013-10-14,113.71,114.4,111.46,112.4,113800,108.398474737846,109.056244041945,106.253574833174,107.149666348904,119376.2,0.0,1.0
2013-10-15,111.12,114.099,111.12,113.32,168000,105.929456625357,108.769304099142,105.929456625357,108.026692087703,176232.000000001,0.0,1.0
2013-10-16,112.69,113.27,111.4725,112.24,77200,107.426120114395,107.979027645377,106.265490943756,106.99714013346,80982.7999999997,0.0,1.0
2013-10-17,115.53,115.8,112.401,112.75,118500,110.133460438513,110.390848427073,107.15061963775,107.483317445186,124306.5,0.0,1.0
2013-10-18,114.73,115.79,114.38,115.53,128000,109.370829361296,110.381315538608,109.037178265014,110.133460438513,134272.000000001,0.0,1.0
2013-10-21,113.99,114.87,113.22,114.75,103600,108.665395614871,109.504289799809,107.931363203051,109.389895138227,108676.4,0.0,1.0
2013-10-22,116.77,116.99,114.04,114.04,80400,111.315538608198,111.525262154433,108.713060057197,108.713060057197,84339.6000000002,0.0,1.0
2013-10-23,117.87,118.45,115.75,116.67,128000,112.364156339371,112.917063870353,110.343183984747,111.220209723546,134272,0.0,1.0
2013-10-24,121.13,121.65,117.75,118.0,437900,115.471877979028,115.967588179218,112.249761677788,112.488083889419,459357.099999999,0.0,1.0
2013-10-25,120.0,121.68,119.6078,121.13,86900,114.394661582459,115.996186844614,114.020781696854,115.471877979028,91158.1000000004,0.0,1.0
2013-10-28,119.23,120.18,118.26,119.5,148900,113.660629170639,114.566253574833,112.735938989514,113.918017159199,156196.1,0.0,1.0
2013-10-29,118.72,119.49,117.03,119.12,74400,113.174451858913,113.908484270734,111.563393708294,113.555767397521,78045.6000000002,0.0,1.0
2013-10-30,117.23,118.62,116.28,118.5,55400,111.754051477598,113.079122974261,110.848427073403,112.964728312679,58114.5999999998,0.0,1.0
2013-10-31,117.05,117.75,116.11,116.45,78600,111.582459485224,112.249761677788,110.686367969495,111.010486177312,82451.4,0.0,1.0
2013-11-01,116.78,118.58,115.281,116.78,82800,111.325071496663,113.0409914204,109.896091515729,111.325071496663,86857.2000000004,0.0,1.0
2013-11-04,116.99,118.12,116.24,118.12,52700,111.525262154433,112.602478551001,110.810295519542,112.602478551001,55282.2999999999,0.0,1.0
2013-11-05,117.4,117.97,115.9,116.63,79500,111.916110581506,112.459485224023,110.486177311725,111.182078169685,83395.5000000002,0.0,1.0
2013-11-06,116.26,118.5,115.575,118.2099,64800,110.829361296473,112.964728312679,110.176358436606,112.688179218303,67975.1999999999,0.0,1.0
2013-11-07,113.62,116.96,112.76,116.96,112700,108.312678741659,111.496663489037,107.492850333651,111.496663489037,118222.3,0.0,1.0
2013-11-08,113.28,114.439,110.05,112.01,123100,107.988560533842,109.093422306959,104.909437559581,106.777883698761,129131.9,0.0,1.0
2013-11-11,114.41,115.35,113.31,113.54,79200,109.06577693041,109.961868446139,108.017159199237,108.236415633937,83080.7999999999,0.0,1.0
2013-11-12,111.67,114.9999,111.04,114.41,80400,106.453765490944,109.628122020972,105.853193517636,109.06577693041,84339.5999999998,0.0,1.0
2013-11-13,110.75,112.53,110.2,111.42,175000,105.576739752145,107.273593898951,105.052430886559,106.215443279314,183575,0.0,1.0
2013-11-14,111.29,113.47,110.0,110.0,116400,106.091515729266,108.169685414681,104.861773117255,104.861773117255,122103.6,0.0,1.0
2013-11-15,110.5,111.31,110.18,111.09,215000,105.338417540515,106.110581506196,105.033365109628,105.900857959962,225535,0.0,1.0
2013-11-18,110.0,111.49,109.76,110.73,198700,104.861773117255,106.28217349857,104.63298379409,105.557673975214,208436.299999999,0.0,1.0
2013-11-19,107.5,110.32,107.07,109.65,118400,102.478551000953,105.166825548141,102.068636796949,104.528122020972,124201.6,0.0,1.0
2013-11-20,105.97,108.44,105.51,107.65,86100,101.020019065777,103.374642516683,100.581506196378,102.621544327931,90318.8999999999,0.0,1.0
2013-11-21,110.39,110.61,107.37,107.56,442600,105.233555767398,105.443279313632,102.354623450906,102.535748331745,464287.399999998,0.0,1.0
2013-11-22,113.75,114.01,110.316,110.7,209800,108.436606291706,108.684461391802,105.163012392755,105.529075309819,220080.200000001,0.0,1.0
2013-11-25,111.17,114.725,110.91,114.09,141500,105.977121067684,109.366062917064,105.729265967588,108.760724499523,148433.499999999,0.0,1.0
2013-11-26,110.81,111.55,110.18,111.05,132200,105.633937082936,106.339370829361,105.033365109628,105.862726406101,138677.8,0.0,1.0
2013-11-27,113.08,113.52,110.56,111.17,95600,107.797902764538,108.217349857007,105.395614871306,105.977121067684,100284.4,0.0,1.0
2013-11-29,114.12,114.23,112.84,113.47,499200,108.789323164919,108.894184938036,107.569113441373,108.169685414681,523660.8,0.0,1.0
2013-12-02,115.04,115.28,113.49,114.37,143800,109.666348903718,109.895138226883,108.188751191611,109.027645376549,150846.2,0.0,1.0
2013-12-03,114.13,116.175,114.09,115.76,170900,108.798856053384,110.748331744519,108.760724499523,110.352716873213,179274.1,0.0,1.0
2013-12-04,111.67,115.56,110.34,114.44,194600,106.453765490944,110.162059103908,105.185891325072,109.094375595806,204135.4,0.0,1.0
2013-12-05,110.81,113.76,110.54,111.65,261300,105.633937082936,108.446139180172,105.376549094376,106.434699714013,274103.7,0.0,1.0
2013-12-06,111.59,112.8395,110.83,112.0,131000,106.377502383222,107.568636796949,105.653002859867,106.768350810296,137419,0.0,1.0
2013-12-09,111.3,112.19,110.6,111.65,119200,106.101048617731,106.949475691134,105.433746425167,106.434699714013,125040.8,0.0,1.0
2013-12-10,110.53,111.3899,110.33,110.42,133900,105.36701620591,106.186749285033,105.176358436606,105.262154432793,140461.100000001,0.0,1.0
2013-12-11,109.57,110.98,109.1,110.92,166800,104.451858913251,105.795996186845,104.003813155386,105.738798856053,174973.2,0.0,1.0
2013-12-12,108.79,110.0,108.26,109.17,252300,103.708293612965,104.861773117255,103.203050524309,104.070543374643,264662.699999999,0.0,1.0
2013-12-13,109.93,110.56,107.82,108.64,150300,104.795042897998,105.395614871306,102.78360343184,103.565300285987,157664.7,0.0,1.0
2013-12-16,111.49,112.87,110.03,110.25,159700,106.28217349857,107.597712106768,104.89037178265,105.100095328885,167525.3,0.0,1.0
2013-12-17,110.58,112.13,110.31,111.32,124500,105.414680648236,106.892278360343,105.157292659676,106.120114394662,130600.500000001,0.0,1.0
2013-12-18,112.44,112.81,109.43,110.17,156200,107.187797902765,107.540514775977,104.318398474738,105.023832221163,163853.799999999,0.0,1.0
2013-12-19,111.84,112.6,110.43,112.37,123500,106.615824594852,107.340324118208,105.271687321258,107.121067683508,129551.5,0.0,1.0
2013-12-20,113.27,113.33,110.66,112.34,140600,107.979027645377,108.036224976168,105.490943755958,107.092469018112,147489.399999999,0.0,1.0
2013-12-23,116.22,116.25,114.0,114.12,115800,110.791229742612,110.819828408008,108.674928503337,108.789323164919,121474.2,0.0,1.0
2013-12-24,117.69,117.74,115.61,116.22,48800,112.192564346997,112.240228789323,110.209723546235,110.791229742612,51191.2000000001,0.0,1.0
2013-12-26,117.43,118.27,116.63,118.27,81500,111.944709246902,112.745471877979,111.182078169685,112.745471877979,85493.4999999999,0.0,1.0
2013-12-27,116.51,117.55,116.01,117.36,66600,111.067683508103,112.059103908484,110.591039084843,111.877979027645,69863.4,0.0,1.0
2013-12-30,118.54,118.65,116.27,116.41,106200,113.00285986654,113.107721639657,110.838894184938,110.972354623451,111403.8,0.0,1.0
2013-12-31,120.1,120.17,118.29,118.64,1640700,114.489990467112,114.556720686368,112.764537654909,113.098188751192,1721094.29999999,0.0,1.0
2014-01-02,118.04,120.81,116.22,119.12,171400,112.526215443279,115.166825548141,110.791229742612,113.555767397521,179798.600000001,0.0,1.0
2014-01-03,119.29,119.67,117.5,117.5,102400,113.71782650143,114.080076263108,112.011439466158,112.011439466158,107417.6,0.0,1.0
2014-01-06,119.21,119.91,117.6,119.91,121900,113.641563393708,114.308865586273,112.10676835081,114.308865586273,127873.1,0.0,1.0
2014-01-07,119.73,121.15,118.22,119.42,106400,114.137273593899,115.490943755958,112.697807435653,113.841754051478,111613.6,0.0,1.0
2014-01-08,121.03,121.5073,118.9,119.96,125000,115.376549094376,115.83155386082,113.346043851287,114.356530028599,131125,0.0,1.0
2014-01-09,122.05,122.83,120.9,121.65,119200,116.348903717827,117.092469018112,115.252621544328,115.967588179218,125040.799999999,0.0,1.0
2014-01-10,122.38,123.12,121.26,122.33,103100,116.663489037178,117.368922783603,115.595805529075,116.615824594852,108151.9,0.0,1.0
2014-01-13,120.36,123.31,119.95,122.33,1635500,114.737845567207,117.550047664442,114.346997140133,116.615824594852,1715639.5,0.0,1.0
2014-01-14,122.51,122.84,120.35,120.45,85700,116.787416587226,117.102001906578,114.728312678742,114.823641563394,89899.2999999999,0.0,1.0
2014-01-15,122.0,123.99,121.36,122.33,121000,116.3012392755,118.198284080076,115.691134413727,116.615824594852,126929.000000001,0.0,1.0
2014-01-16,122.66,122.713,121.54,122.0,136800,116.930409914204,116.98093422307,115.862726406101,116.3012392755,143503.2,0.0,1.0
2014-01-17,123.07,124.87,122.28,122.9,311400,117.321258341277,119.037178265014,116.568160152526,117.159199237369,326658.600000001,0.0,1.0
2014-01-21,123.66,124.5,123.11,124.5,396300,117.883698760724,118.684461391802,117.359389895138,118.684461391802,415718.700000002,0.0,1.0
2014-01-22,125.63,125.98,124.25,124.25,98100,119.76167778837,120.095328884652,118.446139180172,118.446139180172,102906.9,0.0,1.0
2014-01-23,126.7,126.93,124.43,124.43,133100,120.781696854147,121.000953288847,118.617731172545,118.617731172545,139621.9,0.0,1.0
2014-01-24,123.63,126.408,122.5,126.0,210800,117.855100095329,120.503336510963,116.777883698761,120.114394661582,221129.2,0.0,1.0
2014-01-27,122.01,124.76,119.04,123.78,151700,116.310772163966,118.932316491897,113.4795042898,117.998093422307,159133.3,0.0,1.0
2014-01-28,125.0,125.21,122.23,122.31,141200,119.161105815062,119.361296472831,116.5204957102,116.596758817922,148118.8,0.0,1.0
2014-01-29,124.82,125.8099,123.03,124.23,155100,118.989513822688,119.933174451859,117.283126787417,118.427073403241,162699.9,0.0,1.0
2014-01-30,124.14,125.96,123.83,125.96,141800,118.341277407054,120.076263107722,118.045757864633,120.076263107722,148748.2,0.0,1.0
2014-01-31,124.77,125.7825,122.24,122.99,108200,118.941849380362,119.907054337464,116.530028598665,117.244995233556,113501.8,0.0,1.0
2014-02-03,120.52,125.73,119.99,124.59,125800,114.89037178265,119.857006673022,114.385128693994,118.770257387989,131964.2,0.0,1.0
2014-02-04,122.53,124.48,121.0,121.38,158200,116.806482364156,118.665395614871,115.34795042898,115.710200190658,165951.8,0.0,1.0
2014-02-05,122.11,122.6,119.37,122.6,193400,116.406101048618,116.873212583413,113.794089609152,116.873212583413,202876.6,0.0,1.0
2014-02-06,126.27,126.6,122.58,122.69,138900,120.371782650143,120.686367969495,116.854146806482,116.9590085796,145706.1,0.0,1.0
2014-02-07,126.11,128.1699,125.29,127.29,116300,120.2192564347,122.182936129647,119.437559580553,121.344137273594,121998.7,0.0,1.0
2014-02-10,126.85,127.62,125.1301,126.51,83200,120.924690181125,121.658722592946,119.285128693994,120.600571973308,87276.7999999999,0.0,1.0
2014-02-11,128.5,129.9,126.81,126.81,98200,122.497616777884,123.832221163012,120.886558627264,120.886558627264,103011.8,0.0,1.0
2014-02-12,130.9,132.639,128.5,128.5,172900,124.785510009533,126.443279313632,122.497616777884,122.497616777884,181372.1,0.0,1.0
2014-02-13,128.58,130.83,128.48,129.81,136700,122.573879885605,124.718779790276,122.478551000953,123.746425166826,143398.3,0.0,1.0
2014-02-14,129.01,129.27,127.24,128.736,113400,122.983794089609,123.231649189704,121.296472831268,122.722592945663,118956.6,0.0,1.0
2014-02-18,132.68,132.84,129.14,129.46,107900,126.482364156339,126.634890371783,123.107721639657,123.412774070543,113187.1,0.0,1.0
2014-02-19,132.0,134.34,131.63,132.49,127600,125.834127740705,128.064823641563,125.481410867493,126.3012392755,133852.4,0.0,1.0
2014-02-20,132.6,133.68,131.67,132.52,140200,126.406101048618,127.43565300286,125.519542421354,126.329837940896,147069.8,0.0,1.0
2014-02-21,134.94,135.05,133.0,133.16,155800,128.636796949476,128.741658722593,126.787416587226,126.939942802669,163434.2,0.0,1.0
2014-02-24,136.18,137.27,134.2701,134.99,152300,129.818875119161,130.857959961868,127.998188751192,128.684461391802,159762.7,0.0,1.0
2014-02-25,135.59,136.56,134.3,136.56,119100,129.256434699714,130.181124880839,128.026692087703,130.181124880839,124935.9,0.0,1.0
2014-02-26,135.3,136.265,134.62,135.81,144300,128.979980934223,129.899904671115,128.331744518589,129.466158245949,151370.7,0.0,1.0
2014-02-27,135.22,136.81,134.58,135.28,85900,128.903717826501,130.419447092469,128.293612964728,128.960915157293,90109.1000000003,0.0,1.0
2014-02-28,138.03,139.38,135.27,136.5,754200,131.582459485224,132.869399428027,128.951382268827,130.123927550048,791155.8,0.0,1.0
2014-03-03,139.7,139.85,135.81,136.5,119600,133.174451858913,133.317445185891,129.466158245949,130.123927550048,125460.4,0.0,1.0
2014-03-04,141.55,142.6399,140.335,141.12,130600,134.938036224976,135.977025738799,133.779790276454,134.528122020972,136999.4,0.0,1.0
2014-03-05,142.55,142.87,140.21,141.35,173200,135.891325071497,136.196377502383,133.660629170639,134.747378455672,181686.8,0.0,1.0
2014-03-06,146.57,146.57,141.69,142.58,225300,139.723546234509,139.723546234509,135.071496663489,135.919923736892,236339.7,0.0,1.0
2014-03-07,144.46,147.72,143.18,147.0,162900,137.712106768351,140.819828408008,136.491897044805,140.133460438513,170882.1,0.0,1.0
2014-03-10,142.89,145.1199,141.8,143.73,169400,136.215443279314,138.34118207817,135.176358436606,137.016205910391,177700.6,0.0,1.0
2014-03-11,144.63,145.29,142.04,142.7,204800,137.874165872259,138.503336510963,135.405147759771,136.034318398475,214835.2,0.0,1.0
2014-03-12,145.49,145.612,142.65,143.65,126900,138.693994280267,138.810295519542,135.986653956149,136.939942802669,133118.1,0.0,1.0
2014-03-13,145.39,146.41,144.58,146.32,243500,138.598665395615,139.571020019066,137.826501429933,139.485224022879,255431.5,0.0,1.0
2014-03-14,145.24,146.96,144.826,144.99,148100,138.455672068637,140.095328884652,138.061010486177,138.217349857007,155356.9,0.0,1.0
2014-03-17,144.56,146.99,144.05,145.89,174800,137.807435653003,140.123927550048,137.321258341277,139.075309818875,183365.2,0.0,1.0
2014-03-18,143.65,145.6,143.35,144.59,157000,136.939942802669,138.798856053384,136.653956148713,137.836034318398,164693,0.0,1.0
2014-03-19,141.9,144.64,140.35,143.83,128600,135.271687321258,137.883698760724,133.794089609152,137.111534795043,134901.4,0.0,1.0
2014-03-20,141.62,142.42,140.11,141.5,89900,135.004766444233,135.767397521449,133.565300285987,134.89037178265,94305.0999999997,0.0,1.0
2014-03-21,143.97,144.44,141.88,141.88,308400,137.244995233556,137.69304099142,135.252621544328,135.252621544328,323511.599999999,0.0,1.0
2014-03-24,141.43,144.9799,140.94,144.58,124900,134.823641563394,138.207721639657,134.356530028599,137.826501429933,131020.1,0.0,1.0
2014-03-25,140.68,142.59,140.5,142.59,73600,134.108674928503,135.929456625357,133.93708293613,135.929456625357,77206.4000000002,0.0,1.0
2014-03-26,138.91,140.75,137.88,140.73,289800,132.421353670162,134.17540514776,131.439466158246,134.156339370829,304000.2,0.0,1.0
2014-03-27,139.15,139.7,138.25,138.39,141800,132.650142993327,133.174451858913,131.792183031459,131.925643469971,148748.2,0.0,1.0
2014-03-28,140.37,141.25,138.6701,139.54,118700,133.813155386082,134.65204957102,132.192659675882,133.02192564347,124516.3,0.0,1.0
2014-03-31,142.71,142.71,140.14,141.16,160700,136.04385128694,136.04385128694,133.593898951382,134.566253574833,168574.3,0.0,1.0
2014-04-01,143.33,144.65,142.37,142.9,150800,136.634890371783,137.89323164919,135.719733079123,136.224976167779,158189.2,0.0,1.0
2014-04-02,145.14,145.74,143.0,143.75,208500,138.360343183985,138.932316491897,136.320305052431,137.035271687321,218716.5,0.0,1.0
2014-04-03,144.6,145.24,144.2,144.58,123900,137.845567206864,138.455672068637,137.464251668255,137.826501429933,129971.1,0.0,1.0
2014-04-04,144.34,146.65,143.81,145.25,177900,137.597712106768,139.799809342231,137.092469018112,138.465204957102,186617.1,0.0,1.0
2014-04-07,140.39,144.0,139.92,144.0,221900,133.832221163012,137.273593898951,133.384175405148,137.273593898951,232773.100000001,0.0,1.0
2014-04-08,143.45,143.645,139.492,140.35,237700,136.749285033365,136.935176358437,132.976167778837,133.794089609152,249347.3,0.0,1.0
2014-04-09,142.84,143.85,142.06,143.46,113100,136.167778836988,137.130600571973,135.424213536702,136.75881792183,118641.9,0.0,1.0
2014-04-10,140.68,142.8596,139.81,142.7,171600,134.108674928503,136.186463298379,133.279313632031,136.034318398475,180008.4,0.0,1.0
2014-04-11,141.12,142.87,140.0,140.0,175400,134.528122020972,136.196377502383,133.460438512869,133.460438512869,183994.600000001,0.0,1.0
2014-04-14,139.28,141.7593,137.51,141.44,227600,132.774070543375,135.137559580553,131.086749285033,134.833174451859,238752.399999999,0.0,1.0
2014-04-15,137.84,140.85,136.73,139.61,222900,131.401334604385,134.270734032412,130.343183984747,133.088655862726,233822.1,0.0,1.0
2014-04-16,140.52,140.7,138.19,138.19,164300,133.95614871306,134.127740705434,131.734985700667,131.734985700667,172350.7,0.0,1.0
2014-04-17,140.15,140.68,138.48,140.6,161800,133.603431839847,134.108674928503,132.011439466158,134.032411820782,169728.200000001,0.0,1.0
2014-04-21,141.1,141.4656,139.41,140.81,126500,134.509056244042,134.85757864633,132.897998093422,134.232602478551,132698.5,0.0,1.0
2014-04-22,143.88,144.56,140.31,141.0,182900,137.159199237369,137.807435653003,133.755958055291,134.41372735939,191862.1,0.0,1.0
2014-04-23,141.64,144.11,141.4,144.11,101300,135.023832221163,137.378455672069,134.795042897998,137.378455672069,106263.7,0.0,1.0
2014-04-24,141.93,143.0499,140.2,142.08,77000,135.300285986654,136.367874165872,133.651096282173,135.443279313632,80773,0.0,1.0
2014-04-25,139.18,141.6,138.925,141.6,82500,132.678741658723,134.985700667302,132.43565300286,134.985700667302,86542.4999999997,0.0,1.0
2014-04-28,139.6,141.14,138.0,140.28,118000,133.079122974261,134.547187797903,131.553860819828,133.727359389895,123782,0.0,1.0
2014-04-29,140.7,141.23,139.43,139.88,199600,134.127740705434,134.63298379409,132.917063870353,133.346043851287,209380.4,0.0,1.0
2014-04-30,142.76,142.76,140.47,141.53,115300,136.091515729266,136.091515729266,133.908484270734,134.918970448046,120949.7,0.0,1.0
2014-05-01,144.07,144.372,141.87,142.46,119800,137.340324118208,137.628217349857,135.243088655863,135.80552907531,125670.2,0.0,1.0
2014-05-02,146.34,147.36,143.99,144.37,103700,139.504289799809,140.47664442326,137.264061010486,137.626310772164,108781.3,0.0,1.0
2014-05-05,147.5,148.1547,144.27,146.0,88900,140.610104861773,141.23422306959,137.530981887512,139.180171591992,93256.1000000001,0.0,1.0
2014-05-06,147.87,148.59,147.39,148.47,177800,140.962821734986,141.64918970448,140.505243088656,141.534795042898,186512.2,0.0,1.0
2014-05-07,148.57,148.76,147.1,148.2,142500,141.63012392755,141.811248808389,140.228789323165,141.277407054337,149482.5,0.0,1.0
2014-05-08,149.11,149.66,147.73,147.73,211300,142.144899904671,142.669208770257,140.829361296473,140.829361296473,221653.7,0.0,1.0
2014-05-09,146.16,148.93,145.32,148.73,266400,139.332697807436,141.973307912297,138.531935176358,141.782650142993,279453.599999999,0.0,1.0
2014-05-12,148.85,149.29,145.69,146.41,112400,141.897044804576,142.316491897045,138.884652049571,139.571020019066,117907.6,0.0,1.0
2014-05-13,147.36,149.69,147.12,149.57,180800,140.47664442326,142.697807435653,140.247855100095,142.583412774071,189659.2,0.0,1.0
2014-05-14,146.75,147.96,146.33,146.98,59800,139.895138226883,141.048617731173,139.494756911344,140.114394661582,62730.1999999999,0.0,1.0
2014-05-15,146.26,146.54,145.2225,145.48,134500,139.428026692088,139.694947569113,138.438989513823,138.684461391802,141090.5,0.0,1.0
2014-05-16,145.9,146.5,144.87,146.5,144700,139.08484270734,139.656816015253,138.102955195424,139.656816015253,151790.3,0.0,1.0
2014-05-19,151.27,151.55,145.9,145.9,135100,144.204003813155,144.470924690181,139.08484270734,139.08484270734,141719.9,0.0,1.0
2014-05-20,148.62,151.18,147.792,151.18,151200,141.677788369876,144.118207816969,140.888465204957,144.118207816969,158608.8,0.0,1.0
2014-05-21,147.64,149.75,146.91,148.7,114800,140.743565300286,142.755004766444,140.047664442326,141.754051477598,120425.2,0.0,1.0
2014-05-22,148.68,148.94,147.0,147.7,43800,141.734985700667,141.982840800763,140.133460438513,140.800762631077,45946.2000000001,0.0,1.0
2014-05-23,149.07,149.17,147.274,148.8,102100,142.10676835081,142.202097235462,140.394661582459,141.84938036225,107102.9,0.0,1.0
2014-05-27,149.33,150.23,148.8,149.83,141300,142.354623450906,143.212583412774,141.84938036225,142.831267874166,148223.7,0.0,1.0
2014-05-28,147.15,149.16,146.96,149.01,131900,140.276453765491,142.192564346997,140.095328884652,142.049571020019,138363.1,0.0,1.0
2014-05-29,147.58,148.11,145.781,147.36,84800,140.686367969495,141.191611058151,138.971401334604,140.47664442326,88955.1999999999,0.0,1.0
2014-05-30,148.08,148.46,146.105,147.65,110200,141.163012392755,141.525262154433,139.280266920877,140.753098188751,115599.8,0.0,1.0
2014-06-02,146.96,148.0,145.9,148.0,96400,140.095328884652,141.086749285033,139.08484270734,141.086749285033,101123.6,0.0,1.0
2014-06-03,148.64,148.97,145.8923,146.53,81100,141.696854146806,142.011439466158,139.077502383222,139.685414680648,85073.9000000003,0.0,1.0
2014-06-04,146.77,148.66,146.5,148.45,117100,139.914204003813,141.715919923737,139.656816015253,141.515729265968,122837.9,0.0,1.0
2014-06-05,148.67,149.4,145.87,146.71,106400,141.725452812202,142.421353670162,139.056244041945,139.857006673022,111613.6,0.0,1.0
2014-06-06,149.21,150.24,148.92,149.41,82900,142.240228789323,143.222116301239,141.963775023832,142.430886558627,86962.1000000001,0.0,1.0
2014-06-09,147.56,149.26,147.45,149.02,109600,140.667302192564,142.287893231649,140.562440419447,142.059103908484,114970.4,0.0,1.0
2014-06-10,148.0,148.45,146.12,147.33,106700,141.086749285033,141.515729265968,139.294566253575,140.448045757865,111928.3,0.0,1.0
2014-06-11,147.78,147.9165,146.16,147.82,87100,140.877025738799,141.007149666349,139.332697807436,140.91515729266,91367.8999999999,0.0,1.0
2014-06-12,146.69,147.66,146.25,147.53,124600,139.837940896092,140.762631077216,139.418493803623,140.638703527169,130705.4,0.0,1.0
2014-06-13,146.96,147.37,145.5,146.85,80400,140.095328884652,140.486177311725,138.703527168732,139.990467111535,84339.6,0.0,1.0
2014-06-16,146.97,147.34,145.44,146.89,76100,140.104861773117,140.45757864633,138.646329837941,140.028598665396,79828.9000000001,0.0,1.0
2014-06-17,146.93,147.94,145.82,146.11,53500,140.066730219256,141.029551954242,139.008579599619,139.28503336511,56121.5000000002,0.0,1.0
2014-06-18,147.31,148.25,146.48,146.85,90500,140.428979980934,141.325071496663,139.637750238322,139.990467111535,94934.5000000002,0.0,1.0
2014-06-19,149.54,150.1,146.14,147.62,60300,142.554814108675,143.088655862726,139.313632030505,140.724499523356,63254.7,0.0,1.0
2014-06-20,148.58,149.6,147.41,149.6,134800,141.639656816015,142.612011439466,140.524308865586,142.612011439466,141405.2,0.0,1.0
2014-06-23,149.52,149.74,147.9001,149.37,61200,142.535748331745,142.745471877979,140.991515729266,142.392755004766,64198.7999999998,0.0,1.0
2014-06-24,150.82,152.28,148.34,149.59,92300,143.775023832221,145.166825548141,141.41086749285,142.602478551001,96822.7000000001,0.0,1.0
2014-06-25,151.71,152.16,149.76,150.33,64400,144.623450905624,145.052430886559,142.764537654909,143.307912297426,67555.6000000002,0.0,1.0
2014-06-26,152.56,153.21,150.27,151.77,70900,145.433746425167,146.053384175405,143.250714966635,144.680648236416,74374.0999999999,0.0,1.0
2014-06-27,158.11,158.11,151.54,152.5,530200,150.724499523356,150.724499523356,144.461391801716,145.376549094376,556179.799999998,0.0,1.0
2014-06-30,157.83,158.02,155.83,157.8,154900,150.45757864633,150.638703527169,148.551000953289,150.428979980934,162490.1,0.0,1.0
2014-07-01,157.65,158.98,156.85,157.8,102400,150.285986653956,151.553860819828,149.52335557674,150.428979980934,107417.6,0.0,1.0
2014-07-02,157.5,158.704,156.22,157.64,91900,150.142993326978,151.290753098189,148.922783603432,150.276453765491,96403.1,0.0,1.0
2014-07-03,154.74,157.4,153.335,157.4,176800,147.511916110582,150.047664442326,146.17254528122,150.047664442326,185463.199999999,0.0,1.0
2014-07-07,154.9,155.06,153.34,154.03,105700,147.664442326025,147.816968541468,146.177311725453,146.835081029552,110879.3,0.0,1.0
2014-07-08,153.81,154.75,153.06,154.75,67600,146.625357483317,147.521448999047,145.910390848427,147.521448999047,70912.4000000002,0.0,1.0
2014-07-09,155.89,155.89,153.14,154.0,39600,148.60819828408,148.60819828408,145.986653956149,146.806482364156,41540.4,0.0,1.0
2014-07-10,153.03,155.12,152.9,155.12,137800,145.881792183031,147.874165872259,145.757864632984,147.874165872259,144552.2,0.0,1.0
2014-07-11,153.37,153.5,152.8,153.03,71300,146.205910390848,146.329837940896,145.662535748332,145.881792183031,74793.7000000002,0.0,1.0
2014-07-14,155.85,156.04,153.59,153.74,42200,148.570066730219,148.751191611058,146.415633937083,146.558627264061,44267.8000000001,0.0,1.0
2014-07-15,154.58,155.75,154.07,154.95,37000,147.359389895138,148.474737845567,146.873212583413,147.712106768351,38813.0000000001,0.0,1.0
2014-07-16,153.68,154.88,152.97,154.88,60400,146.50142993327,147.645376549094,145.82459485224,147.645376549094,63359.5999999999,0.0,1.0
2014-07-17,151.0,154.25,150.774,153.52,134400,143.946615824595,147.044804575786,143.731172545281,146.348903717827,140985.6,0.0,1.0
2014-07-18,151.77,152.718,151.05,151.05,77000,144.680648236416,145.584366062917,143.994280266921,143.994280266921,80772.9999999998,0.0,1.0
2014-07-21,151.62,152.31,150.22,151.92,60300,144.537654909438,145.195424213537,143.203050524309,144.823641563394,63254.6999999998,0.0,1.0
2014-07-22,150.68,151.98,150.43,151.81,73500,143.641563393708,144.880838894185,143.403241182078,144.718779790276,77101.5000000002,0.0,1.0
2014-07-23,150.69,151.54,149.84,151.54,98600,143.651096282174,144.461391801716,142.840800762631,144.461391801716,103431.4,0.0,1.0
2014-07-24,152.63,152.84,150.39,151.05,86400,145.500476644423,145.700667302193,143.365109628217,143.994280266921,90633.6000000002,0.0,1.0
2014-07-25,151.81,152.34,151.16,151.69,32400,144.718779790276,145.224022878932,144.099142040038,144.604385128694,33987.6000000001,0.0,1.0
2014-07-28,151.09,151.96,150.59,151.75,47700,144.032411820782,144.861773117255,143.555767397521,144.661582459485,50037.2999999999,0.0,1.0
2014-07-29,149.06,151.2,148.91,151.0,167100,142.097235462345,144.137273593899,141.954242135367,143.946615824595,175287.9,0.0,1.0
2014-07-30,148.07,150.72,147.38,148.76,140900,141.15347950429,143.679694947569,140.495710200191,141.811248808389,147804.1,0.0,1.0
2014-07-31,145.42,147.76,144.83,146.5,170700,138.62726406101,140.857959961868,138.064823641563,139.656816015253,179064.300000001,0.0,1.0
2014-08-01,146.12,146.63,143.77,145.29,109000,139.294566253575,139.7807435653,137.054337464252,138.503336510963,114341,0.0,1.0
2014-08-04,147.14,147.865,146.12,146.69,112400,140.266920877026,140.958055290753,139.294566253575,139.837940896092,117907.6,0.0,1.0
2014-08-05,145.81,147.66,145.33,146.91,66000,138.999046711153,140.762631077216,138.541468064824,140.047664442326,69234.0000000002,0.0,1.0
2014-08-06,149.61,150.43,145.05,145.54,153700,142.621544327931,143.403241182078,138.274547187798,138.741658722593,161231.3,0.0,1.0
2014-08-07,149.99,150.99,149.22,150.81,123800,142.983794089609,143.93708293613,142.249761677788,143.765490943756,129866.2,0.0,1.0
2014-08-08,155.15,156.0,150.5,151.37,174900,147.902764537655,148.713060057197,143.469971401335,144.299332697807,183470.1,0.0,1.0
2014-08-11,155.2,156.78,155.07,156.27,113600,147.950428979981,149.456625357483,147.826501429933,148.970448045758,119166.4,0.0,1.0
2014-08-12,155.65,156.37,154.75,154.8,78200,148.379408960915,149.06577693041,147.521448999047,147.569113441373,82031.8000000001,0.0,1.0
2014-08-13,159.19,159.86,156.12,156.12,141900,151.754051477598,152.392755004766,148.82745471878,148.82745471878,148853.1,0.0,1.0
2014-08-14,158.44,159.46,157.88,159.05,78400,151.039084842707,152.011439466158,150.505243088656,151.620591039085,82241.6000000002,0.0,1.0
2014-08-15,159.11,159.625,157.95,158.77,68200,151.677788369876,152.168732125834,150.571973307912,151.353670162059,71541.8,0.0,1.0
2014-08-18,159.96,159.99,158.74,159.92,138200,152.488083889419,152.516682554814,151.325071496663,152.449952335558,144971.8,0.0,1.0
2014-08-19,160.0,160.62,159.91,159.92,99800,152.526215443279,153.117254528122,152.440419447092,152.449952335558,104690.2,0.0,1.0
2014-08-20,159.1,160.09,158.9,159.32,124400,151.668255481411,152.612011439466,151.477597712107,151.877979027645,130495.6,0.0,1.0
2014-08-21,158.22,160.02,158.22,159.53,78700,150.829361296473,152.54528122021,150.829361296473,152.078169685415,82556.2999999999,0.0,1.0
2014-08-22,156.82,158.26,156.56,158.08,121400,149.494756911344,150.867492850334,149.246901811249,150.69590085796,127348.6,0.0,1.0
2014-08-25,158.14,158.87,156.544,157.32,60900,150.753098188751,151.448999046711,149.231649189705,149.971401334604,63884.1000000001,0.0,1.0
2014-08-26,159.47,159.87,157.3,158.64,69200,152.020972354623,152.402287893232,149.952335557674,151.229742612011,72590.8000000002,0.0,1.0
2014-08-27,158.0,159.67,157.98,159.26,69900,150.619637750238,152.211630123928,150.600571973308,151.820781696854,73325.1000000002,0.0,1.0
2014-08-28,156.7,157.97,156.5001,157.81,67700,149.380362249762,150.591039084843,149.189799809342,150.438512869399,71017.2999999998,0.0,1.0
2014-08-29,158.37,158.44,156.37,156.44,47200,150.972354623451,151.039084842707,149.06577693041,149.132507149666,49512.8,0.0,1.0
2014-09-02,158.3,158.77,157.64,158.6,53000,150.905624404194,151.353670162059,150.276453765491,151.191611058151,55597.0000000002,0.0,1.0
2014-09-03,157.33,158.9,156.58,158.53,118700,149.98093422307,151.477597712107,149.265967588179,151.124880838894,124516.3,0.0,1.0
2014-09-04,155.43,157.89,154.51,157.89,51900,148.169685414681,150.514775977121,147.292659675882,150.514775977121,54443.0999999999,0.0,1.0
2014-09-05,155.25,156.0,154.22,155.02,91100,147.998093422307,148.713060057197,147.016205910391,147.778836987607,95563.9,0.0,1.0
2014-09-08,155.09,155.67,154.39,154.75,76300,147.845567206864,148.398474737846,147.178265014299,147.521448999047,80038.6999999998,0.0,1.0
2014-09-09,154.16,155.35,153.9,154.8,102200,146.9590085796,148.093422306959,146.711153479504,147.569113441373,107207.8,0.0,1.0
2014-09-10,153.15,154.32,152.46,153.79,77100,145.996186844614,147.111534795043,145.338417540515,146.606291706387,80877.9,0.0,1.0
2014-09-11,153.97,154.17,151.6015,152.97,44200,146.777883698761,146.968541468065,144.520019065777,145.82459485224,46365.7999999999,0.0,1.0
2014-09-12,150.94,153.65,150.14,153.65,63500,143.889418493804,146.472831267874,143.126787416587,146.472831267874,66611.4999999998,0.0,1.0
2014-09-15,151.72,152.24,150.065,150.94,90800,144.63298379409,145.12869399428,143.055290753098,143.889418493804,95249.1999999997,0.0,1.0
2014-09-16,151.44,152.49,150.83,151.0,98800,144.366062917064,145.36701620591,143.784556720686,143.946615824595,103641.2,0.0,1.0
2014-09-17,151.09,152.26,150.06,151.15,91300,144.032411820782,145.147759771211,143.050524308866,144.089609151573,95773.6999999998,0.0,1.0
2014-09-18,152.26,152.65,150.727,151.84,126500,145.147759771211,145.519542421354,143.686367969495,144.747378455672,132698.5,0.0,1.0
2014-09-19,153.37,154.08,150.78,153.17,220100,146.205910390848,146.882745471878,143.73689227836,146.015252621544,230884.900000001,0.0,1.0
2014-09-22,151.11,152.74,150.42,152.74,89186,144.051477597712,145.605338417541,143.393708293613,145.605338417541,93556.1140000001,0.0,1.0
2014-09-23,148.74,151.45,148.66,151.12,83406,141.792183031459,144.375595805529,141.715919923737,144.061010486177,87492.8939999997,0.0,1.0
2014-09-24,149.5,150.73,148.53,149.12,79232,142.516682554814,143.689227836034,141.591992373689,142.154432793136,83114.3680000001,0.0,1.0
2014-09-25,148.92,149.41,147.7348,149.0,64155,141.963775023832,142.430886558627,140.833937082936,142.040038131554,67298.5950000001,0.0,1.0
2014-09-26,150.24,150.6,148.325,148.325,90388,143.222116301239,143.565300285987,141.396568160153,141.396568160153,94817.0120000002,0.0,1.0
2014-09-29,151.22,151.29,148.32,149.4,69669,144.156339370829,144.223069590086,141.39180171592,142.421353670162,73082.7810000002,0.0,1.0
2014-09-30,150.0,151.66,149.91,151.66,102182,142.993326978074,144.575786463298,142.907530981888,144.575786463298,107188.918,0.0,1.0
2014-10-01,144.6,150.75,144.04,150.75,143640,137.845567206864,143.708293612965,137.311725452812,143.708293612965,150678.36,0.0,1.0
2014-10-02,145.07,145.99,142.73,144.0,110327,138.293612964728,139.170638703527,136.06291706387,137.273593898951,115733.023,0.0,1.0
2014-10-03,147.06,148.39,145.98,146.4,76249,140.190657769304,141.458531935176,139.161105815062,139.561487130601,79985.201,0.0,1.0
2014-10-06,145.18,148.4999,145.12,147.36,89544,138.398474737846,141.563298379409,138.341277407054,140.47664442326,93931.6559999997,0.0,1.0
2014-10-07,143.09,145.48,143.09,144.82,110587,136.406101048618,138.684461391802,136.406101048618,138.055290753098,116005.763,0.0,1.0
2014-10-08,145.49,145.5,142.83,143.02,57330,138.693994280267,138.703527168732,136.158245948522,136.339370829361,60139.17,0.0,1.0
2014-10-09,142.36,146.455,142.05,145.15,94570,135.710200190658,139.613918017159,135.414680648236,138.36987607245,99203.9299999998,0.0,1.0
2014-10-10,137.67,142.84,137.41,142.05,102925,131.239275500477,136.167778836988,130.991420400381,135.414680648236,107968.325,0.0,1.0
2014-10-13,128.12,140.13,128.01,137.84,251194,122.135367016206,133.584366062917,122.030505243089,131.401334604385,263502.506,0.0,1.0
2014-10-14,130.68,131.5599,128.25,128.92,202160,124.575786463298,125.414585319352,122.259294566254,122.897998093422,212065.840000001,0.0,1.0
2014-10-15,130.14,131.47,126.14,130.68,151022,124.061010486177,125.32888465205,120.247855100095,124.575786463298,158422.078,0.0,1.0
2014-10-16,136.68,136.99,128.51,129.06,193228,130.295519542421,130.591039084843,122.507149666349,123.031458531935,202696.172000001,0.0,1.0
2014-10-17,137.56,140.91,137.03,139.35,130082,131.134413727359,134.327931363203,130.629170638704,132.840800762631,136456.018,0.0,1.0
2014-10-20,136.8,138.37,134.92,137.55,157146,130.409914204004,131.906577693041,128.617731172545,131.124880838894,164846.154,0.0,1.0
2014-10-21,140.73,141.21,136.86,137.07,91599,134.156339370829,134.613918017159,130.467111534795,130.667302192564,96087.3510000003,0.0,1.0
2014-10-22,138.76,142.842,138.56,141.16,79983,132.278360343184,136.169685414681,132.08770257388,134.566253574833,83902.167,0.0,1.0
2014-10-23,140.51,141.11,138.97,140.34,465237,133.946615824595,134.518589132507,132.478551000953,133.784556720686,488033.612999999,0.0,1.0
2014-10-24,144.96,145.45,140.81,140.81,133245,138.188751191611,138.655862726406,134.232602478551,134.232602478551,139774.005,0.0,1.0
2014-10-27,144.8,145.58,142.7,144.96,75791,138.036224976168,138.779790276454,136.034318398475,138.188751191611,79504.7589999999,0.0,1.0
2014-10-28,146.12,146.25,143.8,144.8,97665,139.294566253575,139.418493803623,137.082936129647,138.036224976168,102450.585,0.0,1.0
2014-10-29,143.92,146.45,143.55,146.45,91085,137.19733079123,139.609151572927,136.844613918017,139.609151572927,95548.1649999998,0.0,1.0
2014-10-30,144.15,145.53,143.13,143.2,111984,137.416587225929,138.732125834128,136.444232602479,136.510962821735,117471.216,0.0,1.0
2014-10-31,147.38,147.52,144.21,145.97,86190,140.495710200191,140.629170638704,137.473784556721,139.151572926597,90413.3099999998,0.0,1.0
2014-11-03,148.56,150.72,147.73,147.94,103115,141.620591039085,143.679694947569,140.829361296473,141.029551954242,108167.635,0.0,1.0
2014-11-04,145.85,148.1,145.07,147.93,79130,139.037178265014,141.182078169685,138.293612964728,141.020019065777,83007.3700000002,0.0,1.0
2014-11-05,148.31,148.61,144.23,146.5,146068,141.382268827455,141.668255481411,137.492850333651,139.656816015253,153225.332,0.0,1.0
2014-11-06,150.32,151.25,148.05,148.09,150647,143.298379408961,144.184938036225,141.134413727359,141.17254528122,158028.703,0.0,1.0
2014-11-07,149.47,151.86,148.64,150.54,113876,142.488083889419,144.766444232603,141.696854146806,143.508102955195,119455.924,0.0,1.0
2014-11-10,145.39,150.96,145.33,149.68,144100,138.598665395615,143.908484270734,138.541468064824,142.688274547188,151160.9,0.0,1.0
2014-11-11,147.03,147.54,145.5,145.76,119866,140.162059103908,140.648236415634,138.703527168732,138.951382268827,125739.434,0.0,1.0
2014-11-12,145.61,148.7,145.47,146.6,131652,138.808388941849,141.754051477598,138.674928503337,139.752144899905,138102.948,0.0,1.0
2014-11-13,142.95,146.42,142.52,145.6,115061,136.272640610105,139.580552907531,135.862726406101,138.798856053384,120698.989,0.0,1.0
2014-11-14,143.68,143.83,142.01,142.09,85980,136.968541468065,137.111534795043,135.376549094376,135.452812202097,90193.0199999999,0.0,1.0
2014-11-17,143.3,144.08,142.7101,143.53,98476,136.606291706387,137.349857006673,136.043946615825,136.825548141087,103301.324,0.0,1.0
2014-11-18,145.19,146.03,142.9,143.3,97130,138.408007626311,139.208770257388,136.224976167779,136.606291706387,101889.37,0.0,1.0
2014-11-19,145.92,146.58,143.91,145.24,124159,139.103908484271,139.733079122974,137.187797902765,138.455672068637,130242.791,0.0,1.0
2014-11-20,148.26,148.7299,145.0,145.46,124310,141.334604385129,141.782554814109,138.226882745472,138.665395614871,130401.19,0.0,1.0
2014-11-21,149.87,150.15,148.65,149.74,68646,142.869399428027,143.136320305052,141.706387035272,142.745471877979,72009.6539999998,0.0,1.0
2014-11-24,148.33,151.77,147.91,150.59,92831,141.401334604385,144.680648236416,141.000953288847,143.555767397521,97379.7190000001,0.0,1.0
2014-11-25,148.75,149.96,147.15,148.36,93406,141.801715919924,142.955195424214,140.276453765491,141.429933269781,97982.8939999998,0.0,1.0
2014-11-26,149.1,150.2,148.91,149.12,93627,142.135367016206,143.183984747378,141.954242135367,142.154432793136,98214.7229999999,0.0,1.0
2014-11-28,146.04,148.0,146.04,148.0,69907,139.218303145853,141.086749285033,139.218303145853,141.086749285033,73332.4430000001,0.0,1.0
2014-12-01,142.61,147.14,142.5,145.75,160077,135.948522402288,140.266920877026,135.843660629171,138.941849380362,167920.773,0.0,1.0
2014-12-02,143.26,143.85,142.05,143.02,122670,136.568160152526,137.130600571973,135.414680648236,136.339370829361,128680.83,0.0,1.0
2014-12-03,140.56,143.74,139.79,142.68,247605,133.994280266921,137.025738798856,133.2602478551,136.015252621544,259737.645,0.0,1.0
2014-12-04,140.4,141.25,139.12,140.59,129346,133.841754051478,134.65204957102,132.621544327931,134.022878932317,135683.954,0.0,1.0
2014-12-05,141.45,141.5,139.41,140.0,159729,134.842707340324,134.89037178265,132.897998093422,133.460438512869,167555.721,0.0,1.0
2014-12-08,137.66,143.18,136.9,141.45,159666,131.229742612011,136.491897044805,130.505243088656,134.842707340324,167489.634000001,0.0,1.0
2014-12-09,134.82,137.02,130.51,136.75,336567,128.522402287893,130.619637750238,124.41372735939,130.362249761678,353058.783000001,0.0,1.0
2014-12-10,132.3,134.59,131.0,134.5,169060,126.120114394662,128.303145853194,124.880838894185,128.217349857007,177343.939999999,0.0,1.0
2014-12-11,130.41,133.89,130.29,132.85,230410,124.318398474738,127.635843660629,124.204003813155,126.644423260248,241700.09,0.0,1.0
2014-12-12,127.3,130.8,127.3,130.18,215660,121.353670162059,124.690181124881,121.353670162059,124.099142040038,226227.34,0.0,1.0
2014-12-15,125.09,128.46,123.9228,128.46,194868,119.246901811249,122.459485224023,118.13422306959,122.459485224023,204416.532,0.0,1.0
2014-12-16,121.07,124.88,119.3,124.14,413042,115.414680648236,119.04671115348,113.727359389895,118.341277407054,433281.058000002,0.0,1.0
2014-12-17,129.26,129.91,121.07,121.1,239450,123.222116301239,123.841754051478,115.414680648236,115.443279313632,251183.050000001,0.0,1.0
2014-12-18,132.0,133.49,129.8,132.03,255539,125.834127740705,127.254528122021,123.73689227836,125.862726406101,268060.411000001,0.0,1.0
2014-12-19,132.12,132.93,130.65,131.9,170446,125.948522402288,126.72068636797,124.547187797903,125.738798856053,178797.854,0.0,1.0
2014-12-22,132.76,133.04,131.34,132.35,150605,126.558627264061,126.825548141087,125.204957102002,126.167778836988,157984.645,0.0,1.0
2014-12-23,132.72,133.43,131.55,132.85,109175,126.5204957102,127.19733079123,125.405147759771,126.644423260248,114524.575,0.0,1.0
2014-12-24,133.21,135.25,133.07,133.18,59524,126.987607244995,128.932316491897,126.854146806482,126.9590085796,62440.6760000001,0.0,1.0
2014-12-26,133.9,134.56,132.5,133.17,55153,127.645376549094,128.274547187798,126.310772163966,126.949475691134,57855.4970000002,0.0,1.0
2014-12-29,132.63,134.72,132.26,133.8,92867,126.434699714013,128.427073403241,126.081982840801,127.550047664442,97417.4830000003,0.0,1.0
2014-12-30,131.87,132.718,130.876,131.83,96810,125.710200190658,126.518589132507,124.762631077216,125.672068636797,101553.69,0.0,1.0
2014-12-31,130.42,132.49,130.1,131.9,120227,124.327931363203,126.3012392755,124.022878932316,125.738798856053,126118.123,0.0,1.0
2015-01-02,130.55,131.12,128.65,130.58,125073,124.451858913251,124.995233555767,122.640610104862,124.480457578646,131201.577,0.0,1.0
2015-01-05,125.26,129.9,124.72,129.72,234012,119.408960915157,123.832221163012,118.894184938036,123.660629170639,245478.588000001,0.0,1.0
2015-01-06,120.38,127.44,119.25,125.0,453849,114.756911344137,121.487130600572,113.679694947569,119.161105815062,476087.601000001,0.0,1.0
2015-01-07,121.6,122.88,120.5,122.27,292715,115.919923736892,117.140133460439,114.87130600572,116.558627264061,307058.035000001,0.0,1.0
2015-01-08,125.27,125.3,122.74,123.72,206293,119.418493803622,119.447092469018,117.006673021926,117.940896091516,216401.357000001,0.0,1.0
2015-01-09,125.9,126.9,124.51,125.24,173479,120.01906577693,120.972354623451,118.693994280267,119.389895138227,181979.471000001,0.0,1.0
2015-01-12,122.96,126.4,122.86,125.8,178725,117.21639656816,120.495710200191,117.121067683508,119.923736892278,187482.525,0.0,1.0
2015-01-13,117.74,124.04,116.13,123.85,309211,112.240228789323,118.245948522402,110.705433746425,118.064823641563,324362.339,0.0,1.0
2015-01-14,119.13,119.22,115.75,116.03,349224,113.565300285987,113.651096282173,110.343183984747,110.610104861773,366335.975999999,0.0,1.0
2015-01-15,115.11,120.0,114.8,120.0,264130,109.733079122974,114.394661582459,109.437559580553,114.394661582459,277072.370000001,0.0,1.0
2015-01-16,118.9,118.99,114.39,116.0,136329,113.346043851287,113.431839847474,109.04671115348,110.581506196378,143009.121,0.0,1.0
2015-01-20,116.13,119.5,115.56,119.38,180136,110.705433746425,113.918017159199,110.162059103908,113.803622497617,188962.664,0.0,1.0
2015-01-21,117.3,118.1,115.51,116.0,147673,111.820781696854,112.583412774071,110.114394661582,110.581506196378,154908.977,0.0,1.0
2015-01-22,120.22,120.23,116.04,117.61,147927,114.604385128694,114.613918017159,110.619637750238,112.116301239276,155175.423,0.0,1.0
2015-01-23,121.2,121.47,118.86,120.0,224563,115.538608198284,115.795996186845,113.307912297426,114.394661582459,235566.587,0.0,1.0
2015-01-26,126.48,126.86,121.38,121.38,338060,120.571973307912,120.93422306959,115.710200190658,115.710200190658,354624.940000001,0.0,1.0
2015-01-27,128.01,128.33,124.66,126.37,185098,122.030505243089,122.335557673975,118.836987607245,120.467111534795,194167.801999999,0.0,1.0
2015-01-28,128.48,129.74,126.9625,129.27,229305,122.478551000953,123.679694947569,121.031935176358,123.231649189704,240540.945000001,0.0,1.0
2015-01-29,130.51,130.64,126.38,127.44,188273,124.41372735939,124.537654909438,120.47664442326,121.487130600572,197498.377,0.0,1.0
2015-01-30,130.63,131.25,129.72,130.48,181514,124.528122020972,125.119161105815,123.660629170639,124.385128693994,190408.186000001,0.0,1.0
2015-02-02,132.07,132.07,130.66,131.22,223045,125.900857959962,125.900857959962,124.556720686368,125.090562440419,233974.205,0.0,1.0
2015-02-03,135.62,135.68,132.64,132.78,287660,129.28503336511,129.342230695901,126.444232602479,126.577693040991,301755.339999999,0.0,1.0
2015-02-04,130.99,135.83,130.685,134.84,327111,124.87130600572,129.485224022879,124.580552907531,128.541468064824,343139.438999999,0.0,1.0
2015-02-05,133.19,133.54,131.42,131.98,156441,126.968541468065,127.302192564347,125.281220209724,125.815061963775,164106.609,0.0,1.0
2015-02-06,132.83,133.6,132.3405,132.9,224088,126.625357483317,127.359389895138,126.158722592946,126.692087702574,235068.312000001,0.0,1.0
2015-02-09,134.26,135.51,132.45,133.11,232006,127.988560533842,129.180171591992,126.26310772164,126.892278360343,243374.294,0.0,1.0
2015-02-10,133.75,135.46,131.47,135.46,333725,127.502383222116,129.132507149666,125.32888465205,129.132507149666,350077.525000001,0.0,1.0
2015-02-11,133.52,134.115,132.205,133.87,305942,127.283126787417,127.850333651096,126.029551954242,127.616777883699,320933.157999999,0.0,1.0
2015-02-12,138.0,138.11,133.48,134.02,295581,131.553860819828,131.658722592946,127.244995233556,127.759771210677,310064.469000001,0.0,1.0
2015-02-13,144.41,145.215,138.0,138.0,377894,137.664442326025,138.431839847474,131.553860819828,131.553860819828,396410.805999999,0.0,1.0
2015-02-17,145.55,146.65,143.1601,144.11,278314,138.751191611058,139.799809342231,136.472926596759,137.378455672069,291951.386,0.0,1.0
2015-02-18,143.54,146.425,142.64,146.04,171756,136.835081029552,139.585319351764,135.977121067683,139.218303145853,180172.044,0.0,1.0
2015-02-19,143.99,144.67,142.86,143.61,125390,137.264061010486,137.91229742612,136.186844613918,136.901811248808,131534.11,0.0,1.0
2015-02-20,144.37,144.79,143.03,143.37,154341,137.626310772164,138.026692087703,136.348903717827,136.673021925643,161903.709,0.0,1.0
2015-02-23,144.21,144.8,142.4,143.85,169977,137.473784556721,138.036224976168,135.748331744519,137.130600571973,178305.873,0.0,1.0
2015-02-24,147.02,147.175,143.781,143.9,249132,140.152526215443,140.300285986654,137.064823641563,137.178265014299,261339.468000001,0.0,1.0
2015-02-25,149.38,149.6999,146.18,147.0,330520,142.402287893232,142.707244995234,139.351763584366,140.133460438513,346715.479999999,0.0,1.0
2015-02-26,148.2,149.8,147.0,148.43,233012,141.277407054337,142.80266920877,140.133460438513,141.496663489037,244429.588000001,0.0,1.0
2015-02-27,149.79,150.24,147.44,149.05,241518,142.793136320305,143.222116301239,140.552907530982,142.08770257388,253352.382,0.0,1.0
2015-03-02,150.14,151.48,147.87,150.69,305466,143.126787416587,144.404194470925,140.962821734986,143.651096282174,320433.834,0.0,1.0
2015-03-03,148.3,150.39,147.79,149.57,177604,141.37273593899,143.365109628217,140.886558627264,142.583412774071,186306.595999999,0.0,1.0
2015-03-04,148.31,149.215,147.33,147.85,307993,141.382268827455,142.244995233556,140.448045757865,140.943755958055,323084.656999999,0.0,1.0
2015-03-05,148.52,150.58,147.925,148.38,188965,141.582459485224,143.546234509056,141.015252621544,141.448999046711,198224.285,0.0,1.0
2015-03-06,145.11,148.57,144.8945,147.27,201897,138.331744518589,141.63012392755,138.126310772164,140.390848427073,211789.953,0.0,1.0
2015-03-09,144.3,145.9,143.25,145.14,171744,137.559580552908,139.08484270734,136.558627264061,138.360343183985,180159.455999999,0.0,1.0
2015-03-10,143.65,144.97,141.6,143.16,248242,136.939942802669,138.198284080076,134.985700667302,136.472831267874,260405.858,0.0,1.0
2015-03-11,144.67,145.825,143.12,143.37,203335,137.91229742612,139.013346043851,136.434699714013,136.673021925643,213298.415,0.0,1.0
2015-03-12,146.13,146.39,144.25,145.47,137968,139.30409914204,139.551954242135,137.511916110582,138.674928503337,144728.432,0.0,1.0
2015-03-13,146.88,147.0,144.86,145.87,177785,140.01906577693,140.133460438513,138.093422306959,139.056244041945,186496.465000001,0.0,1.0
2015-03-16,147.63,148.31,145.8,147.4,103599,140.734032411821,141.382268827455,138.989513822688,140.514775977121,108675.351,0.0,1.0
2015-03-17,147.59,147.9999,146.585,147.13,97250,140.69590085796,141.086653956149,139.737845567207,140.257387988561,102015.25,0.0,1.0
2015-03-18,151.89,152.6,146.94,147.29,189434,144.795042897998,145.471877979028,140.076263107722,140.409914204004,198716.266,0.0,1.0
2015-03-19,153.25,153.8,150.33,151.17,208463,146.091515729266,146.615824594852,143.307912297426,144.108674928503,218677.687,0.0,1.0
2015-03-20,153.71,155.92,152.69,154.85,212274,146.530028598665,148.636796949476,145.557673975214,147.616777883699,222675.426000001,0.0,1.0
2015-03-23,152.63,155.8025,152.61,153.66,142588,145.500476644423,148.52478551001,145.481410867493,146.482364156339,149574.812,0.0,1.0
2015-03-24,151.71,153.28,151.09,152.6,169680,144.623450905624,146.120114394662,144.032411820782,145.471877979028,177994.320000001,0.0,1.0
2015-03-25,150.0,152.325,149.5,151.6,174774,142.993326978074,145.209723546234,142.516682554814,144.518589132507,183337.926,0.0,1.0
2015-03-26,150.97,152.86,148.8,148.8,153880,143.918017159199,145.719733079123,141.84938036225,141.84938036225,161420.12,0.0,1.0
2015-03-27,153.83,154.16,150.44,150.44,164747,146.644423260248,146.9590085796,143.412774070543,143.412774070543,172819.603,0.0,1.0
2015-03-30,155.26,155.72,154.1551,154.8,107874,148.007626310772,148.446139180172,146.954337464252,147.569113441373,113159.826,0.0,1.0
2015-03-31,155.02,155.61,154.2,154.63,157446,147.778836987607,148.341277407054,146.99714013346,147.407054337464,165160.854,0.0,1.0
2015-04-01,153.71,155.3699,153.15,155.13,187037,146.530028598665,148.112392755005,145.996186844614,147.883698760725,196201.813000001,0.0,1.0
2015-04-02,156.19,156.46,153.71,153.99,192256,148.894184938036,149.151572926597,146.530028598665,146.796949475691,201676.544,0.0,1.0
2015-04-06,159.12,159.65,154.25,155.73,212515,151.687321258341,152.192564346997,147.044804575786,148.455672068637,222928.235,0.0,1.0
2015-04-07,155.18,158.92,154.928,158.92,127315,147.931363203051,151.496663489037,147.691134413727,151.496663489037,133553.435,0.0,1.0
2015-04-08,154.76,155.97,153.29,155.36,92175,147.530981887512,148.684461391802,146.129647283127,148.102955195424,96691.5749999999,0.0,1.0
2015-04-09,154.5,155.51,152.7159,154.21,130059,147.283126787417,148.245948522402,145.582364156339,147.006673021926,136431.891,0.0,1.0
2015-04-10,154.29,156.78,153.62,154.88,117185,147.082936129647,149.456625357483,146.444232602479,147.645376549094,122927.065,0.0,1.0
2015-04-13,152.92,154.228,152.22,154.05,83551,145.776930409914,147.023832221163,145.10962821735,146.854146806482,87644.9990000001,0.0,1.0
2015-04-14,152.3,153.995,151.33,152.63,90061,145.185891325072,146.801715919924,144.261201143947,145.500476644423,94473.9889999997,0.0,1.0
2015-04-15,153.57,154.75,151.425,152.58,121199,146.396568160153,147.521448999047,144.351763584366,145.452812202097,127137.751,0.0,1.0
2015-04-16,154.15,154.57,152.5,152.87,73390,146.949475691134,147.349857006673,145.376549094376,145.729265967588,76986.1100000002,0.0,1.0
2015-04-17,153.38,154.14,151.3,153.62,87224,146.215443279314,146.939942802669,144.232602478551,146.444232602479,91497.9759999998,0.0,1.0
2015-04-20,152.49,154.27,151.85,152.58,88899,145.36701620591,147.063870352717,144.756911344137,145.452812202097,93255.0510000003,0.0,1.0
2015-04-21,152.11,153.07,151.26,152.72,67793,145.004766444233,145.919923736892,144.19447092469,145.58627264061,71114.8569999998,0.0,1.0
2015-04-22,150.37,152.25,149.79,152.21,77881,143.346043851287,145.138226882745,142.793136320305,145.100095328885,81697.169,0.0,1.0
2015-04-23,152.14,152.73,149.34,150.04,94052,145.033365109628,145.595805529075,142.364156339371,143.031458531935,98660.5480000001,0.0,1.0
2015-04-24,154.16,154.9,152.15,152.78,111784,146.9590085796,147.664442326025,145.042897998093,145.643469971401,117261.416,0.0,1.0
2015-04-27,153.63,156.74,152.5,154.94,80575,146.453765490944,149.418493803623,145.376549094376,147.702573879886,84523.1749999999,0.0,1.0
2015-04-28,153.3,154.16,152.24,154.0,80291,146.139180171592,146.9590085796,145.12869399428,146.806482364156,84225.259,0.0,1.0
2015-04-29,151.98,153.7099,151.215,152.67,66156,144.880838894185,146.529933269781,144.151572926597,145.538608198284,69397.644,0.0,1.0
2015-04-30,148.47,151.27,147.2,151.27,136191,141.534795042898,144.204003813155,140.324118207817,144.204003813155,142864.359,0.0,1.0
2015-05-01,150.86,154.22,148.66,148.66,152323,143.813155386082,147.016205910391,141.715919923737,141.715919923737,159786.827,0.0,1.0
2015-05-04,150.4,152.21,149.81,151.0,59610,143.374642516683,145.100095328885,142.812202097235,143.946615824595,62530.8899999998,0.0,1.0
2015-05-05,147.59,152.25,146.95,150.7,92002,140.69590085796,145.138226882745,140.085795996187,143.660629170639,96510.098,0.0,1.0
2015-05-06,146.97,148.46,145.67,148.46,82168,140.104861773117,141.525262154433,138.865586272641,141.525262154433,86194.2320000002,0.0,1.0
2015-05-07,149.69,149.98,146.68,146.82,113328,142.697807435653,142.974261201144,139.828408007626,139.961868446139,118881.072,0.0,1.0
2015-05-08,154.45,154.99,151.17,151.17,106523,147.235462345091,147.750238322212,144.108674928503,144.108674928503,111742.627,0.0,1.0
2015-05-11,149.83,154.55,149.025,154.01,136499,142.831267874166,147.330791229743,142.063870352717,146.816015252622,143187.451,0.0,1.0
2015-05-12,147.23,149.83,145.01,149.83,122645,140.352716873213,142.831267874166,138.236415633937,142.831267874166,128654.605,0.0,1.0
2015-05-13,147.21,149.22,145.63,148.0,147816,140.333651096282,142.249761677788,138.82745471878,141.086749285033,155058.984,0.0,1.0
2015-05-14,149.55,150.36,147.91,147.91,84663,142.56434699714,143.336510962822,141.000953288847,141.000953288847,88811.4870000001,0.0,1.0
2015-05-15,148.12,149.5,147.9,149.5,129000,141.201143946616,142.516682554814,140.991420400381,142.516682554814,135321,0.0,1.0
2015-05-18,147.92,148.7,147.61,148.0,130761,141.010486177312,141.754051477598,140.71496663489,141.086749285033,137168.289,0.0,1.0
2015-05-19,148.32,149.0,147.1,148.52,135445,141.39180171592,142.040038131554,140.228789323165,141.582459485224,142081.805,0.0,1.0
2015-05-20,149.9,151.63,147.7,149.18,87130,142.897998093422,144.547187797903,140.800762631077,142.211630123928,91399.3700000002,0.0,1.0
2015-05-21,149.72,150.48,148.28,149.55,90148,142.726406101049,143.450905624404,141.353670162059,142.56434699714,94565.2519999997,0.0,1.0
2015-05-22,148.62,149.689,147.38,149.55,58173,141.677788369876,142.696854146806,140.495710200191,142.56434699714,61023.477,0.0,1.0
2015-05-26,148.55,148.855,147.24,147.81,99023,141.61105815062,141.901811248808,140.362249761678,140.905624404194,103875.127,0.0,1.0
2015-05-27,148.0,148.65,146.3214,148.21,143679,141.086749285033,141.706387035272,139.486558627264,141.286939942803,150719.271,0.0,1.0
2015-05-28,148.67,148.99,146.54,147.35,93987,141.725452812202,142.030505243089,139.694947569113,140.467111534795,98592.3630000001,0.0,1.0
2015-05-29,147.29,148.94,146.725,148.93,190196,140.409914204004,141.982840800763,139.87130600572,141.973307912297,199515.604,0.0,1.0
2015-06-01,144.82,147.66,144.53,147.66,189082,138.055290753098,140.762631077216,137.778836987607,140.762631077216,198347.018,0.0,1.0
2015-06-02,144.14,145.155,143.93,144.25,120783,137.407054337464,138.374642516683,137.206863679695,137.511916110582,126701.367,0.0,1.0
2015-06-03,144.59,146.35,143.22,144.6,130661,137.836034318398,139.513822688275,136.530028598665,137.845567206864,137063.389,0.0,1.0
2015-06-04,142.99,144.59,141.95,143.58,145476,136.310772163966,137.836034318398,135.319351763584,136.873212583413,152604.324,0.0,1.0
2015-06-05,144.59,145.1,141.81,142.25,141094,137.836034318398,138.322211630124,135.185891325072,135.605338417541,148007.606000001,0.0,1.0
2015-06-08,143.78,144.81,143.03,144.1,120338,137.063870352717,138.045757864633,136.348903717827,137.368922783603,126234.562,0.0,1.0
2015-06-09,144.81,145.0,142.67,143.73,122958,138.045757864633,138.226882745472,136.005719733079,137.016205910391,128982.942,0.0,1.0
2015-06-10,147.82,149.23,144.14,144.18,128770,140.91515729266,142.259294566254,137.407054337464,137.445185891325,135079.73,0.0,1.0
2015-06-11,147.98,149.39,147.38,148.22,157155,141.067683508103,142.411820781697,140.495710200191,141.296472831268,164855.595,0.0,1.0
2015-06-12,146.81,148.35,146.62,147.77,76148,139.952335557674,141.420400381316,139.771210676835,140.867492850334,79879.252,0.0,1.0
2015-06-15,146.15,146.58,144.46,145.77,78601,139.32316491897,139.733079122974,137.712106768351,138.960915157293,82452.4490000003,0.0,1.0
2015-06-16,144.4,145.94,144.03,145.67,78342,137.65490943756,139.122974261201,137.302192564347,138.865586272641,82180.7579999998,0.0,1.0
2015-06-17,145.45,145.78,143.0501,144.5,97847,138.655862726406,138.970448045758,136.368064823642,137.750238322212,102641.503,0.0,1.0
2015-06-18,147.67,148.49,145.98,145.98,114896,140.772163965682,141.553860819828,139.161105815062,139.161105815062,120525.904,0.0,1.0
2015-06-19,147.67,148.07,145.92,147.69,118767,140.772163965682,141.15347950429,139.103908484271,140.791229742612,124586.583,0.0,1.0
2015-06-22,147.55,149.11,146.98,148.09,89539,140.657769304099,142.144899904671,140.114394661582,141.17254528122,93926.4110000001,0.0,1.0
2015-06-23,146.18,147.42,145.36,147.42,119128,139.351763584366,140.533841754051,138.570066730219,140.533841754051,124965.272,0.0,1.0
2015-06-24,144.34,147.48,143.33,146.13,116422,137.597712106768,140.591039084843,136.634890371783,139.30409914204,122126.678,0.0,1.0
2015-06-25,144.24,145.57,142.781,144.5,94306,137.502383222116,138.770257387989,136.111534795043,137.750238322212,98926.9940000002,0.0,1.0
2015-06-26,146.75,146.76,143.13,144.83,176603,139.895138226883,139.904671115348,136.444232602479,138.064823641563,185256.547,0.0,1.0
2015-06-29,142.06,146.75,141.94,145.7,175785,135.424213536702,139.895138226883,135.309818875119,138.894184938036,184398.464999999,0.0,1.0
2015-06-30,143.54,145.12,143.03,143.24,226082,136.835081029552,138.341277407054,136.348903717827,136.549094375596,237160.018,0.0,1.0
2015-07-01,143.97,145.71,143.16,144.01,169270,137.244995233556,138.903717826501,136.472831267874,137.283126787417,177564.23,0.0,1.0
2015-07-02,142.81,145.25,142.44,144.09,110658,136.139180171592,138.465204957102,135.786463298379,137.359389895138,116080.242,0.0,1.0
2015-07-06,142.65,144.6,141.81,142.09,189305,135.986653956149,137.845567206864,135.185891325072,135.452812202097,198580.945,0.0,1.0
2015-07-07,144.88,145.03,141.86,143.08,145212,138.112488083889,138.255481410868,135.233555767398,136.396568160153,152327.388,0.0,1.0
2015-07-08,140.88,144.43,140.61,142.97,148355,134.299332697807,137.683508102955,134.041944709247,136.291706387035,155624.395000001,0.0,1.0
2015-07-09,141.08,143.345,140.26,142.21,126205,134.489990467112,136.64918970448,133.708293612965,135.56720686368,132389.045,0.0,1.0
2015-07-10,140.96,142.26,140.19,142.26,144184,134.375595805529,135.614871306006,133.641563393708,135.614871306006,151249.016,0.0,1.0
2015-07-13,141.66,143.15,140.68,141.91,157495,135.042897998093,136.463298379409,134.108674928503,135.281220209724,165212.255,0.0,1.0
2015-07-14,142.41,143.24,141.0,141.34,112762,135.757864632984,136.549094375596,134.41372735939,134.737845567207,118287.338,0.0,1.0
2015-07-15,140.26,142.62,139.85,142.03,138727,133.708293612965,135.958055290753,133.317445185891,135.395614871306,145524.623,0.0,1.0
2015-07-16,140.19,141.975,140.0,141.41,104045,133.641563393708,135.343183984747,133.460438512869,134.804575786463,109143.205,0.0,1.0
2015-07-17,140.32,140.99,139.31,140.0,93755,133.765490943756,134.404194470925,132.80266920877,133.460438512869,98348.995,0.0,1.0
2015-07-20,138.08,140.905,137.86,140.29,119369,131.63012392755,134.32316491897,131.420400381316,133.73689227836,125218.081,0.0,1.0
2015-07-21,136.54,138.63,136.1,138.25,135663,130.162059103908,132.154432793136,129.742612011439,131.792183031459,142310.487,0.0,1.0
2015-07-22,137.07,137.99,135.1902,136.29,113753,130.667302192564,131.544327931363,128.875309818875,129.923736892278,119326.897,0.0,1.0
2015-07-23,134.9,138.67,134.54,137.37,161606,128.598665395615,132.192564346997,128.255481410868,130.953288846521,169524.694,0.0,1.0
2015-07-24,132.56,135.7799,131.811,135.0,192259,126.367969494757,129.437464251668,125.653956148713,128.693994280267,201679.691,0.0,1.0
2015-07-27,132.73,134.36,130.93,131.58,198175,126.530028598665,128.083889418494,124.814108674929,125.433746425167,207885.575000001,0.0,1.0
2015-07-28,134.56,135.82,133.08,133.24,173955,128.274547187798,129.475691134414,126.863679694948,127.016205910391,182478.795,0.0,1.0
2015-07-29,135.5,135.59,133.12,134.5,103038,129.170638703527,129.256434699714,126.901811248808,128.217349857007,108086.862,0.0,1.0
2015-07-30,135.23,135.44,133.54,133.54,74839,128.913250714967,129.113441372736,127.302192564347,127.302192564347,78506.1109999998,0.0,1.0
2015-07-31,135.96,137.94,134.9,134.99,101008,129.609151572927,131.496663489037,128.598665395615,128.684461391802,105957.392,0.0,1.0
2015-08-03,135.99,136.65,135.05,135.68,79718,129.637750238322,130.266920877026,128.741658722593,129.342230695901,83624.1820000001,0.0,1.0
2015-08-04,134.5,137.465,134.13,136.2,141093,128.217349857007,131.04385128694,127.864632983794,129.837940896092,148006.557,0.0,1.0
2015-08-05,133.21,136.14,131.61,134.87,91190,126.987607244995,129.7807435653,125.462345090562,128.570066730219,95658.3100000002,0.0,1.0
2015-08-06,132.11,134.6,131.0501,133.17,112745,125.938989513823,128.312678741659,124.928598665396,126.949475691134,118269.505,0.0,1.0
2015-08-07,135.5,135.79,133.18,133.18,116934,129.170638703527,129.447092469018,126.9590085796,126.9590085796,122663.766,0.0,1.0
2015-08-10,137.56,137.77,135.76,136.24,95511,131.134413727359,131.334604385129,129.418493803623,129.876072449952,100191.039,0.0,1.0
2015-08-11,138.13,138.71,135.1251,136.0,114470,131.677788369876,132.230695900858,128.813250714967,129.647283126787,120079.03,0.0,1.0
2015-08-12,137.26,137.75,135.01,137.1,75358,130.848427073403,131.315538608198,128.703527168732,130.69590085796,79050.5420000001,0.0,1.0
2015-08-13,137.72,138.9,136.6214,136.76,77879,131.286939942803,132.411820781697,130.239656816015,130.371782650143,81695.0709999998,0.0,1.0
2015-08-14,138.01,139.18,137.29,137.29,110318,131.563393708294,132.678741658723,130.877025738799,130.877025738799,115723.582,0.0,1.0
2015-08-17,138.49,139.15,136.04,137.35,139751,132.020972354623,132.650142993327,129.685414680648,130.93422306959,146598.799,0.0,1.0
2015-08-18,137.08,139.81,137.05,137.75,131341,130.67683508103,133.279313632031,130.648236415634,131.315538608198,137776.709,0.0,1.0
2015-08-19,136.27,137.64,135.8,135.97,119951,129.904671115348,131.210676835081,129.456625357483,129.618684461392,125828.599,0.0,1.0
2015-08-20,130.77,135.48,130.48,135.0,376579,124.661582459485,129.151572926597,124.385128693994,128.693994280267,395031.371000001,0.0,1.0
2015-08-21,126.5,129.88,126.02,129.14,340120,120.591039084843,123.813155386082,120.133460438513,123.107721639657,356785.879999999,0.0,1.0
2015-08-24,121.8,124.62,119.0,122.42,485386,116.110581506196,118.798856053384,113.441372735939,116.701620591039,509169.914000002,0.0,1.0
2015-08-25,116.98,124.41,116.59,124.24,314954,111.515729265968,118.598665395615,111.143946615825,118.436606291706,330386.745999999,0.0,1.0
2015-08-26,120.9,121.16,117.5,118.17,335220,115.252621544328,115.500476644423,112.011439466158,112.650142993327,351645.78,0.0,1.0
2015-08-27,125.84,127.11,121.53,122.5,350355,119.961868446139,121.17254528122,115.853193517636,116.777883698761,367522.395000001,0.0,1.0
2015-08-28,126.24,127.3,125.37,125.8,167917,120.343183984747,121.353670162059,119.513822688275,119.923736892278,176144.933000001,0.0,1.0
2015-08-31,125.59,127.025,124.62,125.91,187889,119.723546234509,121.091515729266,118.798856053384,120.028598665396,197095.561,0.0,1.0
2015-09-01,120.65,124.67,120.12,124.08,298691,115.014299332698,118.84652049571,114.509056244042,118.284080076263,313326.859,0.0,1.0
2015-09-02,124.39,124.39,120.1,121.94,211817,118.579599618684,118.579599618684,114.489990467112,116.244041944709,222196.033000001,0.0,1.0
2015-09-03,125.55,126.65,124.12,124.82,135247,119.685414680648,120.734032411821,118.322211630124,118.989513822688,141874.103,0.0,1.0
2015-09-04,124.51,125.62,123.08,124.2,220307,118.693994280267,119.752144899905,117.330791229743,118.398474737846,231102.043,0.0,1.0
2015-09-08,127.36,128.0,125.21,125.86,263098,121.41086749285,122.020972354623,119.361296472831,119.98093422307,275989.802000001,0.0,1.0
2015-09-09,122.93,129.14,122.72,128.58,172521,117.187797902765,123.107721639657,116.987607244995,122.573879885605,180974.528999999,0.0,1.0
2015-09-10,123.2,123.9499,120.495,122.87,236255,117.445185891325,118.160057197331,114.866539561487,117.130600571973,247831.495,0.0,1.0
2015-09-11,121.73,123.03,120.68,123.03,192579,116.04385128694,117.283126787417,115.042897998093,117.283126787417,202015.371,0.0,1.0
2015-09-14,120.0,121.87,119.3,121.87,153244,114.394661582459,116.177311725453,113.727359389895,116.177311725453,160752.956000001,0.0,1.0
2015-09-15,121.66,121.84,119.55,120.24,227001,115.977121067684,116.148713060057,113.965681601525,114.623450905624,238124.048999999,0.0,1.0
2015-09-16,122.97,123.53,121.19,122.07,255908,117.225929456625,117.759771210677,115.529075309819,116.367969494757,268447.492000001,0.0,1.0
2015-09-17,122.47,123.96,121.845,123.18,191487,116.749285033365,118.169685414681,116.15347950429,117.426120114395,200869.863,0.0,1.0
2015-09-18,119.27,122.1799,118.85,120.94,271927,113.6987607245,116.47273593899,113.298379408961,115.290753098189,285251.422999999,0.0,1.0
2015-09-21,120.93,122.37,119.5,119.5,421488,115.281220209724,116.653956148713,113.918017159199,113.918017159199,442140.911999998,0.0,1.0
2015-09-22,120.84,121.72,119.45,119.74,269311,115.195424213537,116.034318398475,113.870352716873,114.146806482364,282507.238999999,0.0,1.0
2015-09-23,120.29,121.36,119.72,120.84,120520,114.67111534795,115.691134413727,114.127740705434,115.195424213537,126425.48,0.0,1.0
2015-09-24,120.73,121.12,118.46,119.61,185143,115.090562440419,115.462345090562,112.926596758818,114.022878932317,194215.007000001,0.0,1.0
2015-09-25,120.25,121.8,119.74,121.76,106611,114.63298379409,116.110581506196,114.146806482364,116.072449952336,111834.939,0.0,1.0
2015-09-28,115.52,119.5,115.0,119.5,234910,110.123927550048,113.918017159199,109.628217349857,113.918017159199,246420.589999999,0.0,1.0
2015-09-29,112.52,116.13,112.01,115.82,282628,107.264061010486,110.705433746425,106.777883698761,110.409914204004,296476.772,0.0,1.0
2015-09-30,114.74,114.77,112.29,114.29,209079,109.380362249762,109.408960915157,107.044804575786,108.951382268827,219323.870999999,0.0,1.0
2015-10-01,116.7,116.82,113.8655,114.96,249462,111.248808388942,111.363203050524,108.54671115348,109.590085795996,261685.638,0.0,1.0
2015-10-02,118.14,118.42,114.6,115.18,155364,112.621544327931,112.888465204957,109.246901811249,109.799809342231,162976.836000001,0.0,1.0
2015-10-05,122.5,122.92,118.71,119.31,176859,116.777883698761,117.178265014299,113.164918970448,113.73689227836,185525.091,0.0,1.0
2015-10-06,121.06,123.0499,120.65,122.33,181076,115.405147759771,117.302097235462,115.014299332698,116.615824594852,189948.724,0.0,1.0
2015-10-07,123.77,124.909,121.48,121.61,150163,117.988560533842,119.074356530029,115.80552907531,115.929456625357,157520.987,0.0,1.0
2015-10-08,123.57,124.11,122.46,123.77,86505,117.797902764538,118.312678741659,116.7397521449,117.988560533842,90743.7449999997,0.0,1.0
2015-10-09,124.16,125.01,123.03,123.23,88531,118.360343183985,119.170638703527,117.283126787417,117.473784556721,92869.0189999998,0.0,1.0
2015-10-12,122.66,124.7299,121.91,124.33,92854,116.930409914204,118.903622497617,116.215443279314,118.522402287893,97403.846,0.0,1.0
2015-10-13,122.28,123.63,121.24,121.96,120438,116.568160152526,117.855100095329,115.576739752145,116.26310772164,126339.462,0.0,1.0
2015-10-14,122.68,123.31,121.9701,122.11,85052,116.949475691134,117.550047664442,116.27273593899,116.406101048618,89219.5480000003,0.0,1.0
2015-10-15,124.7,125.0,122.7,123.42,133188,118.875119161106,119.161105815062,116.968541468065,117.65490943756,139714.212,0.0,1.0
2015-10-16,125.57,126.6,124.72,125.18,143546,119.704480457579,120.686367969495,118.894184938036,119.332697807436,150579.754,0.0,1.0
2015-10-19,127.48,127.89,124.9,125.3,114078,121.525262154433,121.916110581506,119.06577693041,119.447092469018,119667.822,0.0,1.0
2015-10-20,128.97,130.22,126.8,127.4,167945,122.945662535748,124.137273593899,120.877025738799,121.448999046711,176174.305,0.0,1.0
2015-10-21,125.48,130.28,124.89,129.38,246769,119.618684461392,124.19447092469,119.056244041945,123.336510962822,258860.681,0.0,1.0
2015-10-22,124.97,126.36,123.1801,126.07,190066,119.132507149666,120.45757864633,117.426215443279,120.181124880839,199379.234000001,0.0,1.0
2015-10-23,124.56,125.47,122.78,125.47,97445,118.741658722593,119.609151572927,117.044804575786,119.609151572927,102219.805,0.0,1.0
2015-10-26,123.16,124.9,122.2,124.33,104910,117.407054337464,119.06577693041,116.491897044805,118.522402287893,110050.59,0.0,1.0
2015-10-27,121.99,123.225,121.61,122.88,166052,116.291706387035,117.469018112488,115.929456625357,117.140133460439,174188.548,0.0,1.0
2015-10-28,125.69,127.0199,121.45,122.27,131350,119.818875119161,121.086653956149,115.776930409914,116.558627264061,137786.15,0.0,1.0
2015-10-29,125.19,125.97,124.0363,125.2,102306,119.342230695901,120.085795996187,118.24242135367,119.351763584366,107318.994,0.0,1.0
2015-10-30,123.58,125.86,123.42,125.3154,122284,117.807435653003,119.98093422307,117.65490943756,119.461773117255,128275.916,0.0,1.0
2015-11-02,128.13,128.15,124.06,124.19,130682,122.144899904671,122.163965681602,118.265014299333,118.38894184938,137085.418,0.0,1.0
2015-11-03,126.85,127.95,125.67,127.63,74432,120.924690181125,121.973307912297,119.799809342231,121.668255481411,78079.1679999999,0.0,1.0
2015-11-04,125.02,127.88,124.4414,127.34,96954,119.180171591992,121.906577693041,118.628598665396,121.39180171592,101704.746,0.0,1.0
2015-11-05,124.39,125.82,123.55,124.94,186089,118.579599618684,119.942802669209,117.778836987607,119.103908484271,195207.361000001,0.0,1.0
2015-11-06,123.67,125.7,123.01,124.27,206827,117.89323164919,119.828408007626,117.264061010486,118.465204957102,216961.522999999,0.0,1.0
2015-11-09,123.39,123.96,120.44,123.31,171196,117.626310772164,118.169685414681,114.814108674929,117.550047664442,179584.604,0.0,1.0
2015-11-10,128.76,130.87,123.1647,124.0,293641,122.745471877979,124.756911344137,117.411534795043,118.207816968541,308029.409,0.0,1.0
2015-11-11,127.37,129.57,125.75,129.25,146053,121.420400381316,123.517635843661,119.876072449952,123.212583412774,153209.596999999,0.0,1.0
2015-11-12,123.81,126.52,123.41,126.52,103424,118.026692087703,120.610104861773,117.645376549094,120.610104861773,108491.776,0.0,1.0
2015-11-13,121.8,124.39,121.62,123.69,111926,116.110581506196,118.579599618684,115.938989513823,117.91229742612,117410.374,0.0,1.0
2015-11-16,121.79,122.8499,121.64,122.17,255161,116.101048617731,117.111439466158,115.958055290753,116.463298379409,267663.889,0.0,1.0
2015-11-17,121.6,122.48,120.01,122.03,202595,115.919923736892,116.75881792183,114.404194470925,116.329837940896,212522.155,0.0,1.0
2015-11-18,123.62,124.865,121.49,121.51,187128,117.845567206864,119.032411820782,115.815061963775,115.834127740705,196297.271999999,0.0,1.0
2015-11-19,124.25,124.67,121.21,123.63,158438,118.446139180172,118.84652049571,115.548141086749,117.855100095329,166201.461999999,0.0,1.0
2015-11-20,124.64,125.55,123.946,124.95,103862,118.817921830315,119.685414680648,118.156339370829,119.113441372736,108951.238,0.0,1.0
2015-11-23,124.76,125.555,123.81,124.45,87241,118.932316491897,119.690181124881,118.026692087703,118.636796949476,91515.809,0.0,1.0
2015-11-24,124.51,124.56,122.71,123.95,118487,118.693994280267,118.741658722593,116.97807435653,118.160152526215,124292.863,0.0,1.0
2015-11-25,124.9,125.14,123.93,124.81,102473,119.06577693041,119.294566253575,118.141086749285,118.979980934223,107494.177,0.0,1.0
2015-11-27,125.7,125.99,124.57,124.57,37573,119.828408007626,120.104861773117,118.751191611058,118.751191611058,39414.0770000001,0.0,1.0
2015-11-30,123.79,126.15,122.92,126.0,158468,118.007626310772,120.257387988561,117.178265014299,120.114394661582,166232.932,0.0,1.0
2015-12-01,123.85,125.03,122.32,124.0,93409,118.064823641563,119.189704480458,116.606291706387,118.207816968541,97986.0410000003,0.0,1.0
2015-12-02,121.75,123.84,121.47,123.66,159542,116.06291706387,118.055290753098,115.795996186845,117.883698760724,167359.558000001,0.0,1.0
2015-12-03,118.37,121.8,117.42,121.75,130705,112.840800762631,116.110581506196,111.935176358437,116.06291706387,137109.545,0.0,1.0
2015-12-04,118.57,119.74,117.17,118.01,151636,113.031458531935,114.146806482364,111.696854146806,112.497616777884,159066.164,0.0,1.0
2015-12-07,118.08,119.36,117.76,118.09,179631,112.56434699714,113.784556720686,112.259294566254,112.573879885605,188432.919,0.0,1.0
2015-12-08,115.47,117.08,114.72,116.56,185447,110.076263107722,111.61105815062,109.361296472831,111.115347950429,194533.902999999,0.0,1.0
2015-12-09,114.88,116.95,112.37,114.94,149015,109.513822688275,111.487130600572,107.121067683508,109.571020019066,156316.734999999,0.0,1.0
2015-12-10,114.59,115.15,113.3301,114.86,96432,109.237368922784,109.771210676835,108.036320305052,109.494756911344,101157.168,0.0,1.0
2015-12-11,113.14,113.99,112.63,113.59,145822,107.855100095329,108.665395614871,107.368922783603,108.284080076263,152967.278,0.0,1.0
2015-12-14,109.15,113.02,108.16,112.9,217461,104.051477597712,107.740705433746,103.107721639657,107.626310772164,228116.589,0.0,1.0
2015-12-15,112.64,112.7,109.62,109.77,227445,107.378455672069,107.43565300286,104.499523355577,104.642516682555,238589.804999999,0.0,1.0
2015-12-16,115.15,115.81,112.656,113.26,248698,109.771210676835,110.400381315539,107.393708293613,107.969494756911,260884.202,0.0,1.0
2015-12-17,113.18,115.56,111.82,115.56,143457,107.89323164919,110.162059103908,106.596758817922,110.162059103908,150486.393,0.0,1.0
2015-12-18,109.05,112.82,109.03,112.82,228237,103.95614871306,107.550047664442,103.93708293613,107.550047664442,239420.613,0.0,1.0
2015-12-21,108.49,110.35,107.32,109.88,139352,103.422306959009,105.195424213537,102.30695900858,104.747378455672,146180.247999999,0.0,1.0
2015-12-22,109.97,110.0,107.91,109.1,159300,104.833174451859,104.861773117255,102.869399428027,104.003813155386,167105.7,0.0,1.0
2015-12-23,113.12,113.53,110.38,110.88,92710,107.836034318398,108.226882745472,105.224022878932,105.700667302193,97252.7900000004,0.0,1.0
2015-12-24,113.53,115.05,112.59,112.84,103283,108.226882745472,109.675881792183,107.330791229743,107.569113441373,108343.867,0.0,1.0
2015-12-28,112.49,113.085,110.925,112.91,79177,107.235462345091,107.80266920877,105.743565300286,107.635843660629,83056.6729999997,0.0,1.0
2015-12-29,112.83,113.87,111.93,112.99,81526,107.559580552908,108.551000953289,106.701620591039,107.712106768351,85520.7739999996,0.0,1.0
2015-12-30,112.45,113.09,111.54,112.65,123694,107.19733079123,107.807435653003,106.329837940896,107.387988560534,129755.006,0.0,1.0
2015-12-31,113.16,114.7,111.74,111.74,138035,107.874165872259,109.342230695901,106.5204957102,106.5204957102,144798.715,0.0,1.0
2016-01-04,109.14,111.8,107.61,111.35,195872,104.041944709247,106.577693040991,102.583412774071,106.148713060057,205469.728,0.0,1.0
2016-01-05,108.0,110.5,107.13,109.59,140825,102.955195424214,105.338417540515,102.125834127741,104.470924690181,147725.424999999,0.0,1.0
2016-01-06,107.0,107.27,104.0,105.87,331709,102.001906577693,102.259294566254,99.1420400381316,100.924690181125,347962.741,0.0,1.0
2016-01-07,104.5,105.33,103.57,104.82,291598,99.6186844613918,100.409914204004,98.7321258341277,99.9237368922784,305886.302,0.0,1.0
2016-01-08,104.38,106.13,104.29,104.87,190320,99.5042897998093,101.17254528122,99.4184938036225,99.9714013346044,199645.68,0.0,1.0
2016-01-11,103.9,105.41,103.7001,104.82,322177,99.0467111534795,100.486177311725,98.8561487130601,99.9237368922784,337963.673,0.0,1.0
2016-01-12,98.83,104.39,97.3,104.39,248757,94.2135367016206,99.5138226882746,92.7550047664442,99.5138226882746,260946.093,0.0,1.0
2016-01-13,90.78,99.69,89.31,98.97,439823,86.5395614871306,95.0333651096282,85.1382268827455,94.3469971401335,461374.327,0.0,1.0
2016-01-14,97.19,98.7,87.82,91.23,415477,92.650142993327,94.0896091515729,83.7178265014299,86.9685414680648,435835.373,0.0,1.0
2016-01-15,95.56,96.7,93.25,95.3,317327,91.0962821734986,92.1830314585319,88.8941849380362,90.8484270734032,332876.023,0.0,1.0
2016-01-19,93.99,96.56,93.87,96.56,304060,89.5996186844614,92.0495710200191,89.4852240228789,92.0495710200191,318958.94,0.0,1.0
2016-01-20,95.07,96.205,89.6,92.29,389906,90.6291706387035,91.7111534795043,85.4146806482364,87.9790276453766,409011.394,0.0,1.0
2016-01-21,97.1,98.78,94.43,95.19,264390,92.5643469971401,94.1658722592946,90.0190657769304,90.743565300286,277345.11,0.0,1.0
2016-01-22,96.56,99.98,94.12,98.91,389687,92.0495710200191,95.3098188751192,89.7235462345091,94.2897998093422,408781.663,0.0,1.0
2016-01-25,91.85,96.2201,91.57,95.95,338155,87.5595805529075,91.7255481410868,87.2926596758818,91.4680648236416,354724.595,0.0,1.0
2016-01-26,94.18,94.37,91.9,92.21,183194,89.7807435653003,89.9618684461392,87.6072449952336,87.9027645376549,192170.506,0.0,1.0
2016-01-27,94.19,96.07,93.02,93.53,195130,89.7902764537655,91.582459485224,88.6749285033365,89.161105815062,204691.37,0.0,1.0
2016-01-28,92.61,96.44,91.485,95.48,139526,88.2840800762631,91.9351763584366,87.2116301239275,91.0200190657769,146362.774,0.0,1.0
2016-01-29,95.03,95.14,92.34,93.13,226418,90.5910390848427,90.69590085796,88.0266920877026,88.7797902764538,237512.482,0.0,1.0
2016-02-01,93.45,94.59,92.115,94.19,115760,89.0848427073403,90.1715919923737,87.8122020972355,89.7902764537655,121432.24,0.0,1.0
2016-02-02,90.12,92.7999,90.0001,91.86,121421,85.9103908484271,88.4651096282173,85.7960915157293,87.5691134413727,127370.629,0.0,1.0
2016-02-03,90.58,91.28,88.54,90.86,259640,86.3489037178265,87.0162059103909,84.4041944709247,86.6158245948522,272362.36,0.0,1.0
2016-02-04,93.15,94.22,90.61,90.62,174278,88.7988560533842,89.8188751191611,86.3775023832221,86.3870352716873,182817.622,0.0,1.0
2016-02-05,90.39,93.72,89.92,92.72,133205,86.1677788369876,89.3422306959009,85.719733079123,88.3889418493804,139732.045,0.0,1.0
2016-02-08,85.99,89.18,84.553,89.18,173105,81.9733079122974,85.0142993326978,80.6034318398475,85.0142993326978,181587.145,0.0,1.0
2016-02-09,83.97,87.08,83.22,84.68,195130,80.047664442326,83.0123927550048,79.3326978074357,80.7244995233556,204691.37,0.0,1.0
2016-02-10,85.33,87.25,84.62,84.7,265624,81.3441372735939,83.1744518589133,80.6673021925643,80.743565300286,278639.576,0.0,1.0
2016-02-11,81.34,84.25,79.33,83.5,247981,77.5405147759771,80.3145853193518,75.6244041944709,79.5996186844614,260132.069,0.0,1.0
2016-02-12,85.03,86.3,81.76,81.9,227932,81.0581506196378,82.2688274547188,77.9408960915157,78.0743565300286,239100.668,0.0,1.0
2016-02-16,87.59,87.91,84.61,86.59,131612,83.4985700667302,83.8036224976168,80.6577693040991,82.5452812202097,138060.988,0.0,1.0
2016-02-17,90.61,91.59,88.5501,88.62,249609,86.3775023832221,87.3117254528122,84.4138226882745,84.4804575786463,261839.841,0.0,1.0
2016-02-18,91.47,92.218,90.1,90.54,237399,87.1973307912297,87.9103908484271,85.8913250714967,86.3107721639657,249031.551,0.0,1.0
2016-02-19,91.29,92.74,90.0,91.04,128177,87.0257387988561,88.4080076263108,85.7959961868446,86.7874165872259,134457.673,0.0,1.0
2016-02-22,93.17,94.08,92.035,92.87,156337,88.8179218303146,89.6854146806482,87.7359389895138,88.5319351763584,163997.513,0.0,1.0
2016-02-23,91.45,94.0899,90.56,93.0,110230,87.1782650142993,89.6948522402288,86.3298379408961,88.6558627264061,115631.27,0.0,1.0
2016-02-24,91.69,92.1,88.02,90.17,169457,87.4070543374643,87.7979027645377,83.908484270734,85.9580552907531,177760.393,0.0,1.0
2016-02-25,92.02,92.902,90.2301,92.2,113183,87.721639656816,88.5624404194471,86.015347950429,87.8932316491897,118728.967,0.0,1.0
2016-02-26,94.19,94.76,91.59,92.5,149805,89.7902764537655,90.3336510962822,87.3117254528122,88.1792183031459,157145.445,0.0,1.0
2016-02-29,92.79,94.84,91.6901,94.33,148563,88.4556720686368,90.4099142040038,87.4071496663489,89.9237368922784,155842.587,0.0,1.0
2016-03-01,95.62,95.68,92.12,93.83,188580,91.1534795042898,91.210676835081,87.8169685414681,89.4470924690181,197820.42,0.0,1.0
2016-03-02,98.13,98.25,95.08,95.5,117216,93.5462345090562,93.6606291706387,90.6387035271687,91.0390848427073,122959.584,0.0,1.0
2016-03-03,101.04,101.16,97.38,97.98,178155,96.3203050524309,96.4346997140133,92.8312678741659,93.4032411820782,186884.595,0.0,1.0
2016-03-04,100.8,102.435,99.41,101.28,155210,96.091515729266,97.650142993327,94.7664442326025,96.5490943755958,162815.29,0.0,1.0
2016-03-07,100.22,101.37,98.65,100.42,180879,95.5386081982841,96.6348903717827,94.0419447092469,95.7292659675882,189742.071,0.0,1.0
2016-03-08,96.53,100.21,96.105,99.64,158518,92.0209723546235,95.5290753098189,91.6158245948523,94.9857006673022,166285.382,0.0,1.0
2016-03-09,99.09,99.98,96.36,97.0,142996,94.4613918017159,95.3098188751192,91.858913250715,92.4690181124881,150002.804,0.0,1.0
2016-03-10,96.29,100.45,94.1,100.45,166661,91.7921830314585,95.7578646329838,89.7044804575786,95.7578646329838,174827.389,0.0,1.0
2016-03-11,99.17,99.8,96.93,97.2,128269,94.5376549094376,95.1382268827455,92.4022878932317,92.6596758817922,134554.181,0.0,1.0
2016-03-14,98.8,99.24,97.06,98.73,159679,94.184938036225,94.604385128694,92.5262154432793,94.1182078169685,167503.271,0.0,1.0
2016-03-15,97.75,98.49,97.0,98.0,205613,93.1839847473785,93.8894184938036,92.4690181124881,93.4223069590086,215688.037,0.0,1.0
2016-03-16,97.43,97.8,95.44,97.28,177799,92.8789323164919,93.2316491897045,90.9818875119161,92.7359389895138,186511.151,0.0,1.0
2016-03-17,106.1,107.72,98.69,98.69,339479,101.143946615825,102.688274547188,94.0800762631077,94.0800762631077,356113.470999999,0.0,1.0
2016-03-18,104.97,108.06,103.87,106.39,250718,100.066730219256,103.012392755005,99.0181124880839,101.420400381316,263003.182000001,0.0,1.0
2016-03-21,106.1,106.19,101.94,104.91,158674,101.143946615825,101.229742612011,97.1782650142993,100.009532888465,166449.025999999,0.0,1.0
2016-03-22,104.94,106.12,103.79,105.18,222808,100.038131553861,101.163012392755,98.9418493803623,100.266920877026,233725.592,0.0,1.0
2016-03-23,100.12,104.44,100.06,103.47,175757,95.443279313632,99.5614871306006,95.3860819828408,98.6367969494757,184369.093,0.0,1.0
2016-03-24,100.97,101.08,98.03,99.15,194741,96.2535748331745,96.3584366062917,93.4509056244042,94.5185891325072,204283.309,0.0,1.0
2016-03-28,100.15,101.945,99.31,101.06,123997,95.4718779790277,97.1830314585319,94.6711153479504,96.3393708293613,130072.853,0.0,1.0
2016-03-29,100.86,101.02,99.17,99.53,156807,96.1487130600572,96.3012392755005,94.5376549094376,94.8808388941849,164490.543,0.0,1.0
2016-03-30,103.13,104.24,101.0201,101.84,196790,98.3126787416587,99.3708293612965,96.3013346043851,97.0829361296473,206432.71,0.0,1.0
2016-03-31,105.89,106.3,101.28,102.87,226695,100.943755958055,101.334604385129,96.5490943755958,98.0648236415634,237803.055000001,0.0,1.0
2016-04-01,103.56,104.66,101.05,104.66,312198,98.7225929456625,99.7712106768351,96.3298379408961,99.7712106768351,327495.702,0.0,1.0
2016-04-04,103.56,104.28,102.61,103.48,184916,98.7225929456625,99.4089609151573,97.8169685414681,98.6463298379409,193976.884,0.0,1.0
2016-04-05,101.8,103.5599,101.26,102.34,231768,97.0448045757865,98.7224976167779,96.5300285986654,97.5595805529075,243124.632,0.0,1.0
2016-04-06,103.09,103.19,101.5,101.94,133025,98.2745471877979,98.36987607245,96.7588179218303,97.1782650142993,139543.225,0.0,1.0
2016-04-07,98.43,102.64,98.0101,102.0,154596,93.8322211630124,97.8455672068637,93.4319351763584,97.2354623450906,162171.204,0.0,1.0
2016-04-08,100.01,101.07,98.8,99.42,129673,95.3384175405148,96.3489037178265,94.184938036225,94.7759771210677,136026.977,0.0,1.0
2016-04-11,101.55,103.2,100.82,100.9,190112,96.8064823641563,98.3794089609152,96.1105815061964,96.186844613918,199427.488,0.0,1.0
2016-04-12,102.63,102.73,100.86,101.96,146736,97.8360343183985,97.9313632030505,96.1487130600572,97.1973307912297,153926.064,0.0,1.0
2016-04-13,104.78,105.05,102.8,102.94,186715,99.8856053384175,100.142993326978,97.998093422307,98.1315538608198,195864.035,0.0,1.0
2016-04-14,103.98,105.32,103.47,104.55,176517,99.1229742612012,100.400381315539,98.6367969494757,99.6663489037178,185166.333,0.0,1.0
2016-04-15,102.78,103.84,102.68,103.84,163842,97.9790276453766,98.9895138226883,97.8836987607245,98.9895138226883,171870.258,0.0,1.0
2016-04-18,102.88,103.22,101.68,102.0,153547,98.0743565300286,98.3984747378456,96.930409914204,97.2354623450906,161070.803,0.0,1.0
2016-04-19,102.91,103.95,101.88,103.64,157937,98.1029551954242,99.0943755958055,97.1210676835081,98.7988560533842,165675.913,0.0,1.0
2016-04-20,102.9,103.41,102.035,102.89,230871,98.093422306959,98.5795996186845,97.2688274547188,98.0838894184938,242183.679,0.0,1.0
2016-04-21,102.85,103.774,102.505,103.33,142665,98.045757864633,98.9265967588179,97.7168732125834,98.5033365109628,149655.585,0.0,1.0
2016-04-22,105.62,105.62,102.85,102.85,199771,100.686367969495,100.686367969495,98.045757864633,98.045757864633,209559.778999999,0.0,1.0
2016-04-25,106.48,106.68,105.4,105.74,203862,101.506196377502,101.696854146807,100.47664442326,100.800762631077,213851.238000001,0.0,1.0
2016-04-26,109.11,109.8799,105.57,106.87,203405,104.013346043851,104.747283126787,100.638703527169,101.877979027645,213371.845000001,0.0,1.0
2016-04-27,109.83,110.455,108.72,108.72,142305,104.699714013346,105.295519542421,103.641563393708,103.641563393708,149277.945,0.0,1.0
2016-04-28,105.89,109.09,105.2,109.09,168664,100.943755958055,103.994280266921,100.285986653956,103.994280266921,176928.536000001,0.0,1.0
2016-04-29,105.17,106.75,104.26,105.38,125869,100.257387988561,101.763584366063,99.3898951382269,100.45757864633,132036.580999999,0.0,1.0
2016-05-02,106.47,109.83,105.9,107.04,132454,101.496663489037,104.699714013346,100.953288846521,102.040038131554,138944.246,0.0,1.0
2016-05-03,105.65,107.635,104.1,105.75,133656,100.71496663489,102.607244995234,99.2373689227836,100.810295519542,140205.144000001,0.0,1.0
2016-05-04,105.55,106.17,103.89,104.83,148075,100.619637750238,101.210676835081,99.0371782650143,99.9332697807436,155330.675,0.0,1.0
2016-05-05,104.99,107.635,104.44,106.15,128085,100.085795996187,102.607244995234,99.5614871306006,101.191611058151,134361.165,0.0,1.0
2016-05-06,104.98,105.4395,104.22,104.44,62114,100.076263107722,100.514299332698,99.3517635843661,99.5614871306006,65157.5859999998,0.0,1.0
2016-05-09,104.71,104.96,103.29,104.71,153988,99.8188751191611,100.057197330791,98.465204957102,99.8188751191611,161533.412,0.0,1.0
2016-05-10,105.38,105.89,104.97,105.01,105769,100.45757864633,100.943755958055,100.066730219256,100.104861773117,110951.681,0.0,1.0
2016-05-11,105.27,105.59,104.82,104.82,214533,100.352716873213,100.657769304099,99.9237368922784,99.9237368922784,225045.116999999,0.0,1.0
2016-05-12,103.61,105.7,101.89,105.28,122470,98.7702573879886,100.762631077216,97.1306005719733,100.362249761678,128471.03,0.0,1.0
2016-05-13,105.0,106.37,103.27,105.24,191330,100.095328884652,101.401334604385,98.4461391801716,100.324118207817,200705.17,0.0,1.0
2016-05-16,106.02,107.19,104.66,104.7,135745,101.067683508103,102.183031458532,99.7712106768351,99.8093422306959,142396.505,0.0,1.0
2016-05-17,106.05,106.68,105.16,106.05,169213,101.096282173499,101.696854146807,100.247855100095,101.096282173499,177504.436999999,0.0,1.0
2016-05-18,104.36,106.56,103.13,106.0,102694,99.4852240228789,101.582459485224,98.3126787416587,101.048617731173,107726.006,0.0,1.0
2016-05-19,103.35,104.99,101.03,103.08,107135,98.5224022878932,100.085795996187,96.3107721639657,98.2650142993327,112384.615,0.0,1.0
2016-05-20,106.95,106.995,103.41,103.69,88518,101.954242135367,101.99714013346,98.5795996186845,98.8465204957102,92855.382,0.0,1.0
2016-05-23,106.61,107.36,105.87,106.71,113414,101.63012392755,102.34509056244,100.924690181125,101.725452812202,118971.286,0.0,1.0
2016-05-24,108.01,108.995,106.38,107.42,110710,102.964728312679,103.903717826501,101.41086749285,102.402287893232,116134.79,0.0,1.0
2016-05-25,109.03,109.76,108.48,108.75,117088,103.93708293613,104.63298379409,103.412774070543,103.670162059104,122825.312,0.0,1.0
2016-05-26,108.05,109.49,107.62,109.16,138097,103.00285986654,104.375595805529,102.592945662536,104.061010486177,144863.752999999,0.0,1.0
2016-05-27,108.55,109.25,107.53,107.98,85449,103.4795042898,104.146806482364,102.507149666349,102.936129647283,89636.0009999998,0.0,1.0
2016-05-31,109.26,110.4,108.09,108.49,142269,104.156339370829,105.243088655863,103.0409914204,103.422306959009,149240.181000001,0.0,1.0
2016-06-01,110.34,110.4655,106.84,108.62,100663,105.185891325072,105.30552907531,101.84938036225,103.546234509056,105595.486999999,0.0,1.0
2016-06-02,111.58,111.58,109.5,109.72,83117,106.367969494757,106.367969494757,104.385128693994,104.594852240229,87189.7329999999,0.0,1.0
2016-06-03,112.25,112.31,109.855,111.38,118893,107.006673021926,107.063870352717,104.723546234509,106.177311725453,124718.757,0.0,1.0
2016-06-06,114.89,115.35,110.87,112.88,172735,109.52335557674,109.961868446139,105.691134413727,107.607244995234,181199.015,0.0,1.0
2016-06-07,114.51,116.029,113.6101,115.25,206189,109.161105815062,110.609151572927,108.303241182078,109.866539561487,216292.261,0.0,1.0
2016-06-08,115.61,116.5005,114.3,114.52,146836,110.209723546235,111.058627264061,108.960915157293,109.170638703527,154030.963999999,0.0,1.0
2016-06-09,113.96,116.03,112.84,114.84,249735,108.636796949476,110.610104861773,107.569113441373,109.475691134414,261972.014999999,0.0,1.0
2016-06-10,113.56,114.57,112.83,112.83,189996,108.255481410868,109.218303145853,107.559580552908,107.559580552908,199305.803999999,0.0,1.0
2016-06-13,112.8,114.13,112.56,112.56,184167,107.530981887512,108.798856053384,107.302192564347,107.302192564347,193191.183,0.0,1.0
2016-06-14,111.51,113.695,110.68,112.29,165686,106.3012392755,108.384175405148,105.510009532888,107.044804575786,173804.614000001,0.0,1.0
2016-06-15,113.07,115.3,111.81,112.07,128896,107.788369876072,109.914204003813,106.587225929457,106.835081029552,135211.904000001,0.0,1.0
2016-06-16,113.38,114.46,110.9101,112.17,92958,108.083889418494,109.113441372736,105.729361296473,106.930409914204,97512.9419999998,0.0,1.0
2016-06-17,113.11,115.12,112.91,113.39,127920,107.826501429933,109.742612011439,107.635843660629,108.093422306959,134188.08,0.0,1.0
2016-06-20,114.71,115.254,114.45,114.93,170611,109.351763584366,109.870352716873,109.103908484271,109.561487130601,178970.939,0.0,1.0
2016-06-21,114.71,115.17,113.09,114.86,153021,109.351763584366,109.790276453766,107.807435653003,109.494756911344,160519.029,0.0,1.0
2016-06-22,115.21,115.595,114.12,114.53,147087,109.828408007626,110.195424213537,108.789323164919,109.180171591992,154294.263,0.0,1.0
2016-06-23,115.41,116.96,114.87,116.43,263240,110.01906577693,111.496663489037,109.504289799809,110.991420400381,276138.760000001,0.0,1.0
2016-06-24,112.38,113.16,110.773,110.96,519250,107.130600571973,107.874165872259,105.598665395615,105.776930409914,544693.250000002,0.0,1.0
2016-06-27,108.54,111.89,108.49,110.54,422244,103.469971401335,106.663489037178,103.422306959009,105.376549094376,442933.955999998,0.0,1.0
2016-06-28,110.67,111.86,109.51,110.18,81600,105.500476644423,106.634890371783,104.394661582459,105.033365109628,85598.4000000002,0.0,1.0
2016-06-29,112.78,113.9,111.27,111.75,110737,107.511916110582,108.579599618684,106.072449952336,106.530028598665,116163.112999999,0.0,1.0
2016-06-30,114.32,114.38,111.44,113.19,125654,108.979980934223,109.037178265014,106.234509056244,107.902764537655,131811.046,0.0,1.0
2016-07-01,113.12,115.24,112.274,114.66,112960,107.836034318398,109.857006673022,107.029551954242,109.30409914204,118495.040000001,0.0,1.0
2016-07-05,111.28,113.34,110.76,112.78,90241,106.081982840801,108.045757864633,105.58627264061,107.511916110582,94662.8089999998,0.0,1.0
2016-07-06,110.85,111.455,109.7301,110.49,283961,105.672068636797,106.248808388942,104.604480457579,105.32888465205,297875.089,0.0,1.0
2016-07-07,111.25,112.4,110.49,110.88,102682,106.053384175405,107.149666348904,105.32888465205,105.700667302193,107713.418,0.0,1.0
2016-07-08,113.93,114.05,111.81,112.49,102936,108.60819828408,108.722592945663,106.587225929457,107.235462345091,107979.864,0.0,1.0
2016-07-11,114.94,115.61,114.51,114.51,104776,109.571020019066,110.209723546235,109.161105815062,109.161105815062,109910.024,0.0,1.0
2016-07-12,116.53,117.59,115.53,115.53,166300,111.086749285033,112.097235462345,110.133460438513,110.133460438513,174448.700000001,0.0,1.0
2016-07-13,116.4,117.53,115.66,116.54,100676,110.962821734986,112.040038131554,110.257387988561,111.096282173499,105609.124,0.0,1.0
2016-07-14,116.65,117.3,115.86,117.3,148295,111.201143946616,111.820781696854,110.448045757865,111.820781696854,155561.455,0.0,1.0
2016-07-15,116.35,116.75,115.26,116.2,67360,110.91515729266,111.296472831268,109.876072449952,110.772163965682,70660.6399999998,0.0,1.0
2016-07-18,116.34,116.74,115.58,116.57,89154,110.905624404194,111.286939942803,110.181124880839,111.124880838894,93522.5460000004,0.0,1.0
2016-07-19,116.49,116.74,115.93,116.33,63995,111.048617731173,111.286939942803,110.514775977121,110.896091515729,67130.7549999997,0.0,1.0
2016-07-20,116.73,117.49,116.1,116.39,191661,111.277407054337,112.001906577693,110.67683508103,110.953288846521,201052.389000001,0.0,1.0
2016-07-21,116.69,117.45,116.18,116.79,117307,111.239275500477,111.963775023832,110.753098188751,111.334604385129,123055.043,0.0,1.0
2016-07-22,117.15,117.9,115.6,116.52,179437,111.677788369876,112.392755004766,110.200190657769,111.077216396568,188229.413,0.0,1.0
2016-07-25,116.1,117.97,115.97,116.97,145346,110.67683508103,112.459485224023,110.552907530982,111.506196377502,152467.953999999,0.0,1.0
2016-07-26,117.62,117.7,115.78,115.89,54983,112.125834127741,112.202097235462,110.371782650143,110.47664442326,57677.1669999998,0.0,1.0
2016-07-27,118.69,118.7,117.26,117.6,81203,113.145853193518,113.155386081983,111.782650142993,112.10676835081,85181.9469999997,0.0,1.0
2016-07-28,119.76,120.33,118.83,118.83,105794,114.165872259295,114.709246901811,113.279313632031,113.279313632031,110977.906,0.0,1.0
2016-07-29,119.46,120.0,118.23,119.7,74911,113.879885605338,114.394661582459,112.707340324118,114.108674928503,78581.6390000003,0.0,1.0
2016-08-01,118.82,119.85,118.37,119.32,103963,113.269780743565,114.251668255481,112.840800762631,113.746425166826,109057.187,0.0,1.0
2016-08-02,118.69,119.98,117.18,118.93,98850,113.145853193518,114.375595805529,111.706387035272,113.374642516683,103693.65,0.0,1.0
2016-08-03,119.27,119.68,117.69,118.19,109096,113.6987607245,114.089609151573,112.192564346997,112.669208770257,114441.704,0.0,1.0
2016-08-04,118.95,119.35,117.97,119.15,77887,113.393708293613,113.775023832221,112.459485224023,113.584366062917,81703.463,0.0,1.0
2016-08-05,120.48,120.78,118.29,119.45,76620,114.852240228789,115.138226882745,112.764537654909,113.870352716873,80374.3800000002,0.0,1.0
2016-08-08,121.71,123.99,120.611,121.09,98396,116.02478551001,118.198284080076,114.977121067684,115.433746425167,103217.404,0.0,1.0
2016-08-09,120.57,121.74,120.19,121.45,88432,114.938036224976,116.053384175405,114.575786463298,115.776930409914,92765.1680000001,0.0,1.0
2016-08-10,118.61,121.6799,118.3,120.59,96207,113.069590085796,115.996091515729,112.774070543375,114.957102001907,100921.143,0.0,1.0
2016-08-11,116.84,118.49,116.58,118.49,133537,111.382268827455,112.955195424214,111.134413727359,112.955195424214,140080.313,0.0,1.0
2016-08-12,116.11,116.985,115.82,116.64,91490,110.686367969495,111.5204957102,110.409914204004,111.191611058151,95973.0099999998,0.0,1.0
2016-08-15,116.48,118.04,116.24,116.29,75901,111.039084842707,112.526215443279,110.810295519542,110.857959961868,79620.1490000003,0.0,1.0
2016-08-16,116.0,116.97,115.64,116.04,134135,110.581506196378,111.506196377502,110.23832221163,110.619637750238,140707.614999999,0.0,1.0
2016-08-17,115.9,116.43,114.35,116.43,118017,110.486177311725,110.991420400381,109.008579599619,110.991420400381,123799.833000001,0.0,1.0
2016-08-18,116.78,117.37,115.97,115.97,80423,111.325071496663,111.887511916111,110.552907530982,110.552907530982,84363.7270000004,0.0,1.0
2016-08-19,115.54,116.745,114.69,115.98,112797,110.142993326978,111.291706387035,109.332697807436,110.562440419447,118324.053,0.0,1.0
2016-08-22,115.94,116.21,115.07,115.07,114604,110.524308865586,110.781696854147,109.694947569113,109.694947569113,120219.596,0.0,1.0
2016-08-23,117.74,118.28,116.12,116.15,102308,112.240228789323,112.755004766444,110.69590085796,110.724499523356,107321.092,0.0,1.0
2016-08-24,115.85,118.26,115.72,117.35,84508,110.438512869399,112.735938989514,110.314585319352,111.86844613918,88648.8920000003,0.0,1.0
2016-08-25,117.0,117.34,115.99,115.99,92794,111.534795042898,111.858913250715,110.571973307912,110.571973307912,97340.906,0.0,1.0
2016-08-26,117.76,118.325,116.68,117.97,146273,112.259294566254,112.797902764538,111.229742612011,112.459485224023,153440.376999999,0.0,1.0
2016-08-29,118.51,118.87,117.93,117.93,78840,112.974261201144,113.317445185891,112.421353670162,112.421353670162,82703.16,0.0,1.0
2016-08-30,119.64,119.72,118.11,118.73,81412,114.051477597712,114.127740705434,112.592945662536,113.183984747378,85401.1880000001,0.0,1.0
2016-08-31,118.22,119.24,117.0,119.24,130115,112.697807435653,113.670162059104,111.534795042898,113.670162059104,136490.635,0.0,1.0
2016-09-01,118.39,119.33,117.46,117.76,104958,112.859866539561,113.755958055291,111.973307912297,112.259294566254,110100.942,0.0,1.0
2016-09-02,119.05,119.28,117.89,118.71,58026,113.489037178265,113.708293612965,112.383222116301,113.164918970448,60869.274,0.0,1.0
2016-09-06,118.12,119.37,116.61,119.37,115578,112.602478551001,113.794089609152,111.163012392755,113.794089609152,121241.322,0.0,1.0
2016-09-07,118.82,119.8,116.63,117.7,128458,113.269780743565,114.204003813155,111.182078169685,112.202097235462,134752.442,0.0,1.0
2016-09-08,117.85,118.89,116.945,117.12,85158,112.34509056244,113.336510962822,111.482364156339,111.64918970448,89330.7420000003,0.0,1.0
2016-09-09,116.0,117.94,115.01,117.12,170055,110.581506196378,112.430886558627,109.637750238322,111.64918970448,178387.694999999,0.0,1.0
2016-09-12,116.24,116.86,114.761,115.5,106678,110.810295519542,111.401334604385,109.400381315539,110.104861773117,111905.222,0.0,1.0
2016-09-13,113.03,116.48,112.61,115.81,243592,107.750238322212,111.039084842707,107.349857006673,110.400381315539,255528.007999999,0.0,1.0
2016-09-14,112.53,114.75,111.7225,113.45,116186,107.273593898951,109.389895138227,106.503813155386,108.15061963775,121879.114,0.0,1.0
2016-09-15,113.0,113.11,111.96,112.11,91654,107.721639656816,107.826501429933,106.730219256435,106.873212583413,96145.046,0.0,1.0
2016-09-16,113.26,113.69,112.53,112.99,169323,107.969494756911,108.379408960915,107.273593898951,107.712106768351,177619.827000001,0.0,1.0
2016-09-19,113.43,113.96,112.79,113.0,96654,108.13155386082,108.636796949476,107.521448999047,107.721639656816,101390.046,0.0,1.0
2016-09-20,113.47,113.705,112.65,113.53,114248,108.169685414681,108.393708293613,107.387988560534,108.226882745472,119846.152,0.0,1.0
2016-09-21,115.59,115.64,113.025,113.44,160245,110.190657769304,110.23832221163,107.745471877979,108.141086749285,168097.005,0.0,1.0
2016-09-22,116.34,116.88,115.01,115.76,88779,110.905624404194,111.420400381316,109.637750238322,110.352716873213,93129.1710000004,0.0,1.0
2016-09-23,115.62,116.49,115.42,115.66,68739,110.2192564347,111.048617731173,110.028598665396,110.257387988561,72107.2109999998,0.0,1.0
2016-09-26,113.99,115.665,113.93,114.56,59304,108.665395614871,110.262154432793,108.60819828408,109.208770257388,62209.8960000002,0.0,1.0
2016-09-27,113.44,114.365,112.93,113.98,75414,108.141086749285,109.022878932316,107.65490943756,108.655862726406,79109.286,0.0,1.0
2016-09-28,115.9,115.97,113.1,113.39,90709,110.486177311725,110.552907530982,107.816968541468,108.093422306959,95153.7410000004,0.0,1.0
2016-09-29,114.14,115.2,113.385,113.97,85441,108.808388941849,109.818875119161,108.088655862726,108.646329837941,89627.6090000003,0.0,1.0
2016-09-30,114.5,115.12,113.18,114.16,98797,109.151572926597,109.742612011439,107.89323164919,108.82745471878,103638.053,0.0,1.0
2016-10-03,113.59,114.85,112.63,114.09,123576,108.284080076263,109.485224022879,107.368922783603,108.760724499523,129631.224,0.0,1.0
2016-10-04,112.89,114.3395,112.22,113.78,81703,107.616777883699,108.99857006673,106.97807435653,108.465204957102,85706.4469999998,0.0,1.0
2016-10-05,113.0,114.39,112.56,112.94,138877,107.721639656816,109.04671115348,107.302192564347,107.664442326025,145681.973,0.0,1.0
2016-10-06,112.08,113.09,111.84,113.09,73156,106.844613918017,107.807435653003,106.615824594852,107.807435653003,76740.6440000001,0.0,1.0
2016-10-07,111.64,113.28,111.38,112.3,150377,106.425166825548,107.988560533842,106.177311725453,107.054337464252,157745.473,0.0,1.0
2016-10-10,113.36,113.8,112.461,112.9695,86473,108.064823641563,108.484270734032,107.207816968541,107.692564346997,90710.1770000003,0.0,1.0
2016-10-11,110.39,114.475,110.2401,113.25,73073,105.233555767398,109.127740705434,105.090657769304,107.959961868446,76653.5769999997,0.0,1.0
2016-10-12,110.47,111.97,110.02,110.33,56525,105.309818875119,106.7397521449,104.880838894185,105.176358436606,59294.7250000001,0.0,1.0
2016-10-13,109.84,110.27,108.49,109.52,73685,104.709246901811,105.119161105815,103.422306959009,104.404194470925,77295.5650000002,0.0,1.0
2016-10-14,108.28,110.6464,107.87,109.53,102769,103.222116301239,105.477979027645,102.831267874166,104.41372735939,107804.681,0.0,1.0
2016-10-17,107.76,109.66,107.27,108.05,79119,102.726406101049,104.537654909438,102.259294566254,103.00285986654,82995.8309999997,0.0,1.0
2016-10-18,107.39,108.47,106.85,108.43,113173,102.373689227836,103.403241182078,101.858913250715,103.365109628217,118718.477,0.0,1.0
2016-10-19,108.66,109.2,107.01,107.78,126520,103.584366062917,104.099142040038,102.011439466158,102.745471877979,132719.48,0.0,1.0
2016-10-20,107.77,108.63,107.07,108.63,82608,102.735938989514,103.555767397521,102.068636796949,103.555767397521,86655.7919999998,0.0,1.0
2016-10-21,108.3,108.33,106.28,107.28,85290,103.24118207817,103.269780743565,101.315538608198,102.268827454719,89469.2099999997,0.0,1.0
2016-10-24,110.18,110.31,108.37,108.86,104167,105.033365109628,105.157292659676,103.307912297426,103.775023832221,109271.183,0.0,1.0
2016-10-25,109.41,110.16,109.16,110.14,136537,104.299332697807,105.014299332698,104.061010486177,104.995233555767,143227.313000001,0.0,1.0
2016-10-26,108.08,109.51,107.83,109.0,107992,103.031458531935,104.394661582459,102.793136320305,103.908484270734,113283.608,0.0,1.0
2016-10-27,107.06,108.46,106.41,108.46,78976,102.059103908484,103.393708293613,101.439466158246,103.393708293613,82845.8240000002,0.0,1.0
2016-10-28,106.78,108.185,106.23,107.11,84254,101.792183031459,103.13155386082,101.267874165872,102.10676835081,88382.4459999996,0.0,1.0
2016-10-31,109.83,109.98,106.06,106.62,136205,104.699714013346,104.842707340324,101.105815061964,101.639656816015,142879.045,0.0,1.0
2016-11-01,107.31,109.9,106.15,109.8,264096,102.297426120114,104.766444232602,101.191611058151,104.67111534795,277036.704000001,0.0,1.0
2016-11-02,104.61,107.25,104.04,107.23,141946,99.7235462345091,102.240228789323,99.1801715919924,102.221163012393,148901.354,0.0,1.0
2016-11-03,104.29,105.43,103.96,104.47,75194,99.4184938036225,100.505243088656,99.1039084842707,99.5900857959962,78878.506,0.0,1.0
2016-11-04,104.83,105.83,104.04,104.38,134378,99.9332697807436,100.886558627264,99.1801715919924,99.5042897998093,140962.522,0.0,1.0
2016-11-07,107.49,108.7699,105.04,106.0,162267,102.469018112488,103.68913250715,100.133460438513,101.048617731173,170218.083,0.0,1.0
2016-11-08,103.3,106.62,102.15,104.13,165927,98.4747378455672,101.639656816015,97.3784556720687,99.2659675881792,174057.423,0.0,1.0
2016-11-09,106.05,107.15,101.2,102.12,233139,101.096282173499,102.144899904671,96.4728312678742,97.349857006673,244562.810999999,0.0,1.0
2016-11-10,106.38,108.12,106.29,106.8,124742,101.41086749285,103.069590085796,101.325071496663,101.811248808389,130854.358,0.0,1.0
2016-11-11,107.97,108.7699,105.19,106.62,164418,102.926596758818,103.68913250715,100.276453765491,101.639656816015,172474.482,0.0,1.0
2016-11-14,108.29,109.83,106.555,108.85,120890,103.231649189704,104.699714013346,101.577693040991,103.765490943756,126813.610000001,0.0,1.0
2016-11-15,108.45,109.19,106.52,108.13,137075,103.384175405148,104.089609151573,101.544327931363,103.079122974261,143791.675,0.0,1.0
2016-11-16,107.4,109.025,106.84,107.83,121477,102.383222116301,103.932316491897,101.84938036225,102.793136320305,127429.373,0.0,1.0
2016-11-17,108.9,109.36,106.81,107.61,138797,103.813155386082,104.251668255481,101.820781696854,102.583412774071,145598.053,0.0,1.0
2016-11-18,108.43,109.5,107.77,109.38,98986,103.365109628217,104.385128693994,102.735938989514,104.270734032412,103836.314,0.0,1.0
2016-11-21,108.63,109.325,107.84,108.98,110612,103.555767397521,104.218303145853,102.80266920877,103.889418493804,116031.988000001,0.0,1.0
2016-11-22,109.92,110.39,108.3401,108.93,110466,104.785510009533,105.233555767398,103.279408960915,103.841754051478,115878.834,0.0,1.0
2016-11-23,110.48,110.69,109.45,109.75,84323,105.319351763584,105.519542421354,104.337464251668,104.623450905624,88454.8270000003,0.0,1.0
2016-11-25,110.5,110.87,110.43,110.87,36809,105.338417540515,105.691134413727,105.271687321258,105.691134413727,38612.6409999999,0.0,1.0
2016-11-28,111.5,112.25,110.21,110.21,135301,106.291706387035,107.006673021926,105.061963775024,105.061963775024,141930.749,0.0,1.0
2016-11-29,113.1,113.9,111.34,111.5,161180,107.816968541468,108.579599618684,106.139180171592,106.291706387035,169077.82,0.0,1.0
2016-11-30,113.8,114.93,112.48,114.0,233141,108.484270734032,109.561487130601,107.225929456625,108.674928503337,244564.909000001,0.0,1.0
2016-12-01,114.29,115.8,113.645,114.0,205949,108.951382268827,110.390848427073,108.336510962822,108.674928503337,216040.501000001,0.0,1.0
2016-12-02,113.99,115.0,113.48,114.06,138499,108.665395614871,109.628217349857,108.179218303146,108.732125834128,145285.451,0.0,1.0
2016-12-05,117.07,117.6,113.95,114.3,176465,111.601525262154,112.10676835081,108.62726406101,108.960915157293,185111.785000001,0.0,1.0
2016-12-06,117.4,117.91,116.31,117.0,161052,111.916110581506,112.402287893232,110.877025738799,111.534795042898,168943.548,0.0,1.0
2016-12-07,118.01,118.52,116.76,117.0,114621,112.497616777884,112.983794089609,111.306005719733,111.534795042898,120237.429,0.0,1.0
2016-12-08,118.84,119.13,117.24,118.0,139524,113.288846520496,113.565300285987,111.763584366063,112.488083889419,146360.676,0.0,1.0
2016-12-09,118.33,120.25,118.01,118.89,106484,112.80266920877,114.63298379409,112.497616777884,113.336510962822,111701.716,0.0,1.0
2016-12-12,115.4,117.4273,115.08,117.23,122703,110.009532888465,111.942135367016,109.704480457579,111.754051477598,128715.447,0.0,1.0
2016-12-13,114.53,115.26,113.22,115.09,137821,109.180171591992,109.876072449952,107.931363203051,109.714013346044,144574.229,0.0,1.0
2016-12-14,113.9,114.53,112.99,114.0,248732,108.579599618684,109.180171591992,107.712106768351,108.674928503337,260919.868000001,0.0,1.0
2016-12-15,114.78,115.74,112.995,114.0,164860,109.418493803623,110.333651096282,107.716873212583,108.674928503337,172938.139999999,0.0,1.0
2016-12-16,115.94,117.605,114.95,115.86,223742,110.524308865586,112.111534795043,109.580552907531,110.448045757865,234705.358000001,0.0,1.0
2016-12-19,115.88,116.9799,115.0,115.44,75582,110.467111534795,111.515633937083,109.628217349857,110.047664442326,79285.518,0.0,1.0
2016-12-20,115.08,116.16,115.0,115.68,89133,109.704480457579,110.734032411821,109.628217349857,110.276453765491,93500.5169999997,0.0,1.0
2016-12-21,114.61,115.83,114.2601,114.66,120157,109.256434699714,110.419447092469,108.922878932316,109.30409914204,126044.693,0.0,1.0
2016-12-22,114.24,114.594,113.34,114.44,131083,108.903717826501,109.24118207817,108.045757864633,109.094375595806,137506.067000001,0.0,1.0
2016-12-23,114.89,115.83,114.07,114.76,96395,109.52335557674,110.419447092469,108.741658722593,109.399428026692,101118.355,0.0,1.0
2016-12-27,115.26,115.88,113.96,114.32,109485,109.876072449952,110.467111534795,108.636796949476,108.979980934223,114849.765,0.0,1.0
2016-12-28,114.57,115.755,113.82,115.7,116662,109.218303145853,110.34795042898,108.503336510963,110.295519542421,122378.438,0.0,1.0
2016-12-29,114.74,115.63,113.62,114.39,93060,109.380362249762,110.228789323165,108.312678741659,109.04671115348,97619.9399999997,0.0,1.0
2016-12-30,114.1,115.05,113.79,115.05,94903,108.770257387989,109.675881792183,108.474737845567,109.675881792183,99553.2469999996,0.0,1.0
2017-01-03,110.53,114.1,110.11,114.1,327943,105.36701620591,108.770257387989,104.966634890372,108.770257387989,344012.207000001,0.0,1.0
2017-01-04,113.69,114.46,110.67,110.67,409835,108.379408960915,109.113441372736,105.500476644423,105.500476644423,429916.915000001,0.0,1.0
2017-01-05,112.78,114.39,112.22,113.88,175713,107.511916110582,109.04671115348,106.97807435653,108.560533841754,184322.936999999,0.0,1.0
2017-01-06,111.24,113.5,111.06,113.23,154912,106.04385128694,108.198284080076,105.872259294566,107.940896091516,162502.688,0.0,1.0
2017-01-09,109.24,111.07,109.07,111.07,177832,104.137273593899,105.881792183031,103.97521448999,105.881792183031,186545.768,0.0,1.0
2017-01-10,109.97,110.38,109.02,109.63,141510,104.833174451859,105.224022878932,103.927550047664,104.509056244042,148443.99,0.0,1.0
2017-01-11,108.05,110.0,107.85,110.0,128758,103.00285986654,104.861773117255,102.812202097235,104.861773117255,135067.141999999,0.0,1.0
2017-01-12,107.15,108.18,106.04,108.18,254476,102.144899904671,103.126787416587,101.086749285033,103.126787416587,266945.324,0.0,1.0
2017-01-13,108.2,108.97,106.42,107.53,75946,103.145853193518,103.879885605338,101.448999046711,102.507149666349,79667.3539999997,0.0,1.0
2017-01-17,106.54,107.92,106.405,107.62,87608,101.563393708294,102.878932316492,101.434699714013,102.592945662536,91900.7919999997,0.0,1.0
2017-01-18,106.37,106.67,105.69,106.36,133531,101.401334604385,101.687321258341,100.753098188751,101.39180171592,140074.019,0.0,1.0
2017-01-19,105.57,107.07,105.08,106.37,127868,100.638703527169,102.068636796949,100.171591992374,101.401334604385,134133.532,0.0,1.0
2017-01-20,105.9,106.28,105.15,105.46,174414,100.953288846521,101.315538608198,100.23832221163,100.533841754051,182960.285999999,0.0,1.0
2017-01-23,105.33,106.51,104.63,106.0,197643,100.409914204004,101.534795042898,99.7426120114395,101.048617731173,207327.507,0.0,1.0
2017-01-24,106.6,106.9,104.9,105.69,147653,101.620591039085,101.906577693041,100.0,100.753098188751,154887.997,0.0,1.0
2017-01-25,108.0,108.26,106.7,107.23,180884,102.955195424214,103.203050524309,101.715919923737,102.221163012393,189747.315999999,0.0,1.0
2017-01-26,108.7,109.39,107.41,107.74,133175,103.622497616778,104.280266920877,102.392755004766,102.707340324118,139700.575,0.0,1.0
2017-01-27,108.22,109.31,106.9,108.38,113189,103.164918970448,104.204003813155,101.906577693041,103.317445185891,118735.261,0.0,1.0
2017-01-30,106.33,108.46,105.6,108.46,118583,101.363203050524,103.393708293613,100.667302192564,103.393708293613,124393.567,0.0,1.0
2017-01-31,106.61,106.8,105.2901,105.84,104663,101.63012392755,101.811248808389,100.371877979028,100.896091515729,109791.487,0.0,1.0
2017-02-01,107.08,107.87,106.465,107.11,141273,102.078169685415,102.831267874166,101.491897044805,102.10676835081,148195.377,0.0,1.0
2017-02-02,107.9,108.02,106.18,107.01,107858,102.859866539561,102.974261201144,101.220209723546,102.011439466158,113143.042000001,0.0,1.0
2017-02-03,109.7,109.8,108.18,108.44,105276,104.575786463298,104.67111534795,103.126787416587,103.374642516683,110434.524,0.0,1.0
2017-02-06,110.68,111.78,109.49,109.79,170807,105.510009532888,106.558627264061,104.375595805529,104.661582459485,179176.543000001,0.0,1.0
2017-02-07,110.3,110.98,109.27,110.45,75338,105.147759771211,105.795996186845,104.165872259295,105.290753098189,79029.5619999998,0.0,1.0
2017-02-08,110.23,110.54,108.21,109.7,104049,105.081029551954,105.376549094376,103.155386081983,104.575786463298,109147.401,0.0,1.0
2017-02-09,110.2,110.32,108.83,109.8,222473,105.052430886559,105.166825548141,103.746425166826,104.67111534795,233374.176999999,0.0,1.0
2017-02-10,112.58,113.14,109.975,110.7,162210,107.321258341277,107.855100095329,104.837940896092,105.529075309819,170158.290000001,0.0,1.0
2017-02-13,113.63,113.69,111.17,113.27,171730,108.322211630124,108.379408960915,105.977121067684,107.979027645377,180144.77,0.0,1.0
2017-02-14,114.46,114.52,112.84,113.46,190664,109.113441372736,109.170638703527,107.569113441373,108.160152526215,200006.536,0.0,1.0
2017-02-15,116.0,116.385,113.34,114.32,214349,110.581506196378,110.948522402288,108.045757864633,108.979980934223,224852.100999999,0.0,1.0
2017-02-16,116.35,116.58,115.9,116.5,181720,110.91515729266,111.134413727359,110.486177311725,111.058150619638,190624.279999999,0.0,1.0
2017-02-17,117.08,117.46,115.54,116.3,152800,111.61105815062,111.973307912297,110.142993326978,110.867492850334,160287.199999999,0.0,1.0
2017-02-21,116.39,117.6,116.08,117.1,128000,110.953288846521,112.10676835081,110.657769304099,111.63012392755,134271.999999999,0.0,1.0
2017-02-22,115.88,116.51,115.46,116.0,109024,110.467111534795,111.067683508103,110.066730219256,110.581506196378,114366.176,0.0,1.0
2017-02-23,116.56,116.61,114.79,115.97,134894,111.115347950429,111.163012392755,109.428026692088,110.552907530982,141503.806,0.0,1.0
2017-02-24,116.01,116.595,115.15,115.34,215858,110.591039084843,111.148713060057,109.771210676835,109.952335557674,226435.041999999,0.0,1.0
2017-02-27,118.31,118.39,115.72,116.0,185475,112.78360343184,112.859866539561,110.314585319352,110.581506196378,194563.275,0.0,1.0
2017-02-28,116.37,117.94,116.25,117.75,182721,110.93422306959,112.430886558627,110.819828408008,112.249761677788,191674.329,0.0,1.0
2017-03-01,118.16,118.85,116.67,116.67,174708,112.640610104862,113.298379408961,111.220209723546,111.220209723546,183268.692,0.0,1.0
2017-03-02,117.17,118.56,117.0,118.24,114550,111.696854146806,113.02192564347,111.534795042898,112.716873212583,120162.950000001,0.0,1.0
2017-03-03,117.53,117.75,116.5,117.0,99279,112.040038131554,112.249761677788,111.058150619638,111.534795042898,104143.671,0.0,1.0
2017-03-06,116.94,117.24,116.2,117.11,121966,111.477597712107,111.763584366063,110.772163965682,111.639656816015,127942.334,0.0,1.0
2017-03-07,116.33,116.97,116.13,116.46,85681,110.896091515729,111.506196377502,110.705433746425,111.020019065777,89879.3690000002,0.0,1.0
2017-03-08,115.81,116.82,115.77,116.33,164688,110.400381315539,111.363203050524,110.362249761678,110.896091515729,172757.711999999,0.0,1.0
2017-03-09,115.42,117.0,115.12,115.65,139725,110.028598665396,111.534795042898,109.742612011439,110.247855100095,146571.524999999,0.0,1.0
2017-03-10,116.2,117.185,115.5,115.75,169764,110.772163965682,111.711153479504,110.104861773117,110.343183984747,178082.435999999,0.0,1.0
2017-03-13,116.9,117.39,115.88,116.15,122077,111.439466158246,111.906577693041,110.467111534795,110.724499523356,128058.773,0.0,1.0
2017-03-14,115.28,116.11,115.01,116.11,96224,109.895138226883,110.686367969495,109.637750238322,110.686367969495,100938.976,0.0,1.0
2017-03-15,116.64,117.2138,115.45,116.24,264164,111.191611058151,111.738608198284,110.057197330791,110.810295519542,277108.035999999,0.0,1.0
2017-03-16,117.92,118.0,116.6,116.76,175343,112.411820781697,112.488083889419,111.15347950429,111.306005719733,183934.807,0.0,1.0
2017-03-17,119.0,119.67,118.39,118.72,319847,113.441372735939,114.080076263108,112.859866539561,113.174451858913,335519.503,0.0,1.0
2017-03-20,118.41,118.89,117.73,118.59,123822,112.878932316492,113.336510962822,112.230695900858,113.050524308866,129889.278,0.0,1.0
2017-03-21,118.14,118.89,117.38,118.89,156506,112.621544327931,113.336510962822,111.897044804576,113.336510962822,164174.794000001,0.0,1.0
2017-03-22,114.59,118.08,114.26,118.08,192816,109.237368922784,112.56434699714,108.922783603432,112.56434699714,202263.983999999,0.0,1.0
2017-03-23,115.02,116.57,114.48,114.59,153952,109.647283126787,111.124880838894,109.132507149666,109.237368922784,161495.648000001,0.0,1.0
2017-03-24,115.1,116.665,114.5,115.47,103859,109.723546234509,111.215443279314,109.151572926597,110.076263107722,108948.091,0.0,1.0
2017-03-27,114.27,115.31,113.64,114.07,110270,108.932316491897,109.923736892278,108.331744518589,108.741658722593,115673.23,0.0,1.0
2017-03-28,115.58,116.34,113.72,113.81,156411,110.181124880839,110.905624404194,108.408007626311,108.493803622498,164075.139,0.0,1.0
2017-03-29,115.54,116.234,114.92,115.57,106052,110.142993326978,110.804575786463,109.551954242135,110.171591992374,111248.548,0.0,1.0
2017-03-30,115.96,116.93,115.3,115.52,137193,110.543374642517,111.468064823642,109.914204003813,110.123927550048,143915.457,0.0,1.0
2017-03-31,117.25,117.75,116.01,116.1,163333,111.773117254528,112.249761677788,110.591039084843,110.67683508103,171336.317,0.0,1.0
2017-04-03,115.59,117.66,115.34,117.66,180786,110.190657769304,112.163965681602,109.952335557674,112.163965681602,189644.514,0.0,1.0
2017-04-04,115.24,116.41,114.86,115.25,145448,109.857006673022,110.972354623451,109.494756911344,109.866539561487,152574.952,0.0,1.0
2017-04-05,116.21,117.72,115.75,116.0,199542,110.781696854147,112.221163012393,110.343183984747,110.581506196378,209319.558,0.0,1.0
2017-04-06,117.42,117.75,116.26,116.42,69173,111.935176358437,112.249761677788,110.829361296473,110.981887511916,72562.4769999998,0.0,1.0
2017-04-07,118.83,119.47,116.73,117.42,297163,113.279313632031,113.889418493804,111.277407054337,111.935176358437,311723.986999999,0.0,1.0
2017-04-10,120.18,120.53,118.5,118.75,231229,114.566253574833,114.899904671115,112.964728312679,113.203050524309,242559.221,0.0,1.0
2017-04-11,119.57,120.15,118.9,120.0,274357,113.984747378456,114.537654909438,113.346043851287,114.394661582459,287800.492999999,0.0,1.0
2017-04-12,118.83,120.135,118.27,119.35,232971,113.279313632031,114.52335557674,112.745471877979,113.775023832221,244386.578999999,0.0,1.0
2017-04-13,119.33,119.94,118.5,118.83,143417,113.755958055291,114.337464251668,112.964728312679,113.279313632031,150444.433,0.0,1.0
2017-04-17,122.12,122.1437,119.0,119.0,190699,116.415633937083,116.438226882745,113.441372735939,113.441372735939,200043.251,0.0,1.0
2017-04-18,122.0,122.27,120.48,121.9,154545,116.3012392755,116.558627264061,114.852240228789,116.205910390848,162117.705000001,0.0,1.0
2017-04-19,124.0,124.14,122.01,122.77,250260,118.207816968541,118.341277407054,116.310772163966,117.035271687321,262522.740000001,0.0,1.0
2017-04-20,124.88,125.12,123.19,124.73,167873,119.04671115348,119.275500476644,117.43565300286,118.903717826501,176098.776999999,0.0,1.0
2017-04-21,123.74,124.97,123.52,124.97,121682,117.959961868446,119.132507149666,117.750238322212,119.132507149666,127644.418,0.0,1.0
2017-04-24,122.28,124.93,121.29,124.93,146226,116.568160152526,119.094375595806,115.624404194471,119.094375595806,153391.074,0.0,1.0
2017-04-25,122.97,123.06,122.0,123.06,119895,117.225929456625,117.311725452812,116.3012392755,117.311725452812,125769.855,0.0,1.0
2017-04-26,123.12,124.3291,122.18,123.08,146926,117.368922783603,118.521544327931,116.472831267874,117.330791229743,154125.374000001,0.0,1.0
2017-04-27,123.75,124.34,122.6432,123.04,93715,117.969494756911,118.531935176358,116.914394661582,117.292659675882,98307.0350000003,0.0,1.0
2017-04-28,123.11,124.0,121.16,123.91,140835,117.359389895138,118.207816968541,115.500476644423,118.122020972355,147735.915,0.0,1.0
2017-05-01,123.73,124.68,123.05,123.4,128457,117.950428979981,118.856053384175,117.302192564347,117.635843660629,134751.393,0.0,1.0
2017-05-02,123.79,124.73,122.85,123.43,159049,118.007626310772,118.903717826501,117.111534795043,117.664442326025,166842.401,0.0,1.0
2017-05-03,124.63,124.95,122.55,124.23,230085,118.808388941849,119.113441372736,116.825548141087,118.427073403241,241359.165000001,0.0,1.0
2017-05-04,121.54,126.81,120.7628,126.81,279067,115.862726406101,120.886558627264,115.121830314585,120.886558627264,292741.283,0.0,1.0
2017-05-05,122.12,122.61,120.9,121.5,194869,116.415633937083,116.882745471878,115.252621544328,115.82459485224,204417.581,0.0,1.0
2017-05-08,126.7,128.0,120.675,122.13,2057653,120.781696854147,122.020972354623,115.038131553861,116.425166825548,2158477.997,0.0,1.0
2017-05-09,128.01,129.45,125.55,126.9,480992,122.030505243089,123.403241182078,119.685414680648,120.972354623451,504560.607999999,0.0,1.0
2017-05-10,127.01,129.05,126.67,128.1,235560,121.077216396568,123.02192564347,120.753098188751,122.116301239276,247102.44,0.0,1.0
2017-05-11,126.3,127.07,125.15,127.03,268937,120.400381315539,121.134413727359,119.30409914204,121.096282173499,282114.912999999,0.0,1.0
2017-05-12,129.19,129.33,126.1,126.43,273033,123.155386081983,123.288846520496,120.209723546235,120.524308865586,286411.617,0.0,1.0
2017-05-15,130.0,131.39,129.26,130.0,206218,123.927550047664,125.252621544328,123.222116301239,123.927550047664,216322.682000001,0.0,1.0
2017-05-16,128.71,130.655,128.36,130.02,220791,122.697807435653,124.551954242135,122.364156339371,123.946615824595,231609.759,0.0,1.0
2017-05-17,128.77,130.91,127.65,128.1,252107,122.755004766444,124.795042897998,121.687321258341,122.116301239276,264460.243000001,0.0,1.0
2017-05-18,128.96,129.37,127.1,128.97,237251,122.936129647283,123.326978074357,121.163012392755,122.945662535748,248876.299,0.0,1.0
2017-05-19,129.7,130.27,128.808,128.96,301622,123.641563393708,124.184938036225,122.791229742612,122.936129647283,316401.478000001,0.0,1.0
2017-05-22,128.0,130.605,127.95,129.97,275213,122.020972354623,124.504289799809,121.973307912297,123.898951382269,288698.437000001,0.0,1.0
2017-05-23,126.2,128.43,125.93,128.09,290046,120.305052430887,122.430886558627,120.047664442326,122.10676835081,304258.253999999,0.0,1.0
2017-05-24,127.99,128.68,125.87,126.03,210090,122.011439466158,122.669208770257,119.990467111535,120.142993326978,220384.41,0.0,1.0
2017-05-25,127.58,128.705,127.0,128.38,174852,121.620591039085,122.69304099142,121.067683508103,122.383222116301,183419.748,0.0,1.0
2017-05-26,127.96,128.185,127.235,127.5,219692,121.982840800763,122.19733079123,121.291706387035,121.544327931363,230456.907999999,0.0,1.0
2017-05-30,127.26,128.7,127.19,128.0,96702,121.315538608198,122.688274547188,121.248808388942,122.020972354623,101440.398,0.0,1.0
2017-05-31,128.16,128.2,126.18,126.97,190586,122.173498570067,122.211630123928,120.285986653956,121.039084842707,199924.714,0.0,1.0
2017-06-01,127.76,128.805,127.19,128.0,214701,121.792183031459,122.788369876072,121.248808388942,122.020972354623,225221.348999999,0.0,1.0
2017-06-02,127.44,128.34,127.17,128.22,103164,121.487130600572,122.34509056244,121.229742612011,122.230695900858,108219.036,0.0,1.0
2017-06-05,126.26,128.04,125.8,127.87,145883,120.362249761678,122.059103908484,119.923736892278,121.897044804576,153031.267,0.0,1.0
2017-06-06,126.55,127.07,125.625,125.93,119300,120.638703527169,121.134413727359,119.756911344137,120.047664442326,125145.7,0.0,1.0
2017-06-07,125.64,127.09,125.51,126.23,114654,119.771210676835,121.15347950429,119.647283126787,120.333651096282,120272.046,0.0,1.0
2017-06-08,125.89,127.2502,124.74,126.29,109089,120.009532888465,121.306196377502,118.913250714967,120.390848427073,114434.361,0.0,1.0
2017-06-09,125.95,127.52,125.25,125.63,252914,120.066730219256,121.563393708294,119.399428026692,119.76167778837,265306.786000001,0.0,1.0
2017-06-12,126.05,126.49,125.01,126.07,109628,120.162059103908,120.581506196378,119.170638703527,120.181124880839,114999.772,0.0,1.0
2017-06-13,125.6,126.25,124.74,125.27,192257,119.733079122974,120.352716873213,118.913250714967,119.418493803622,201677.593,0.0,1.0
2017-06-14,124.79,126.23,124.3,126.23,125321,118.960915157293,120.333651096282,118.493803622498,120.333651096282,131461.729,0.0,1.0
2017-06-15,124.64,125.11,123.12,123.92,127070,118.817921830315,119.265967588179,117.368922783603,118.13155386082,133296.43,0.0,1.0
2017-06-16,125.48,126.07,123.4803,124.26,242289,119.618684461392,120.181124880839,117.712392755005,118.455672068637,254161.161,0.0,1.0
2017-06-19,125.53,126.45,124.28,125.43,198652,119.666348903718,120.543374642517,118.474737845567,119.571020019066,208385.948,0.0,1.0
2017-06-20,123.96,125.58,123.67,125.58,117877,118.169685414681,119.714013346044,117.89323164919,119.714013346044,123652.973,0.0,1.0
2017-06-21,123.54,125.25,123.24,124.44,151868,117.769304099142,119.399428026692,117.483317445186,118.62726406101,159309.532,0.0,1.0
2017-06-22,122.72,123.49,121.91,123.49,159339,116.987607244995,117.721639656816,116.215443279314,117.721639656816,167146.611,0.0,1.0
2017-06-23,123.25,123.5,121.8,122.74,264485,117.492850333651,117.731172545281,116.110581506196,117.006673021926,277444.765,0.0,1.0
2017-06-26,121.37,123.49,120.79,123.01,253711,115.700667302193,117.721639656816,115.147759771211,117.264061010486,266142.838999999,0.0,1.0
2017-06-27,120.27,121.26,120.18,121.23,181922,114.65204957102,115.595805529075,114.566253574833,115.56720686368,190836.178,0.0,1.0
2017-06-28,122.17,122.6572,120.0,120.52,202087,116.463298379409,116.927740705434,114.394661582459,114.89037178265,211989.263,0.0,1.0
2017-06-29,121.25,122.18,120.75,122.18,89275,115.58627264061,116.472831267874,115.10962821735,116.472831267874,93649.4750000001,0.0,1.0
2017-06-30,122.84,123.24,121.19,121.71,125891,117.102001906578,117.483317445186,115.529075309819,116.02478551001,132059.659,0.0,1.0
2017-07-03,122.84,123.56,122.46,123.38,109465,117.102001906578,117.788369876072,116.7397521449,117.616777883699,114828.785,0.0,1.0
2017-07-05,121.11,122.78,120.99,122.78,148327,115.452812202097,117.044804575786,115.338417540515,117.044804575786,155595.023,0.0,1.0
2017-07-06,119.53,121.2,119.33,120.36,221385,113.946615824595,115.538608198284,113.755958055291,114.737845567207,232232.865,0.0,1.0
2017-07-07,120.07,120.17,119.2254,119.76,213730,114.461391801716,114.556720686368,113.656244041945,114.165872259295,224202.77,0.0,1.0
2017-07-10,117.77,120.08,117.67,119.86,163014,112.268827454719,114.470924690181,112.173498570067,114.261201143947,171001.686,0.0,1.0
2017-07-11,118.62,118.68,117.46,117.87,216047,113.079122974261,113.136320305052,111.973307912297,112.364156339371,226633.303,0.0,1.0
2017-07-12,119.97,120.51,119.03,119.03,233684,114.366062917064,114.880838894185,113.469971401335,113.469971401335,245134.516,0.0,1.0
2017-07-13,120.95,122.295,120.1,120.17,164270,115.300285986654,116.582459485224,114.489990467112,114.556720686368,172319.23,0.0,1.0
2017-07-14,120.88,121.525,120.05,120.81,91310,115.233555767398,115.848427073403,114.442326024786,115.166825548141,95784.1899999996,0.0,1.0
2017-07-17,121.54,121.57,120.35,120.35,175071,115.862726406101,115.891325071497,114.728312678742,114.728312678742,183649.479,0.0,1.0
2017-07-18,121.43,122.05,120.815,121.4,199355,115.757864632984,116.348903717827,115.171591992374,115.729265967588,209123.395,0.0,1.0
2017-07-19,122.74,122.83,120.86,121.95,164364,117.006673021926,117.092469018112,115.214489990467,116.253574833174,172417.835999999,0.0,1.0
2017-07-20,124.06,124.53,122.51,123.0,258380,118.265014299333,118.713060057197,116.787416587226,117.254528122021,271040.619999999,0.0,1.0
2017-07-21,123.93,124.63,122.99,123.91,151636,118.141086749285,118.808388941849,117.244995233556,118.122020972355,159066.164,0.0,1.0
2017-07-24,125.68,125.86,123.78,123.92,182915,119.809342230696,119.98093422307,117.998093422307,118.13155386082,191877.835,0.0,1.0
2017-07-25,126.77,126.95,125.385,125.68,186419,120.848427073403,121.020019065777,119.528122020972,119.809342230696,195553.531,0.0,1.0
2017-07-26,126.01,126.8999,125.71,126.87,162265,120.123927550048,120.972259294566,119.837940896092,120.943755958055,170215.985,0.0,1.0
2017-07-27,125.26,126.75,124.29,126.13,181077,119.408960915157,120.829361296473,118.484270734032,120.23832221163,189949.773,0.0,1.0
2017-07-28,125.38,126.03,124.3733,125.12,220433,119.52335557674,120.142993326978,118.563679694948,119.275500476644,231234.217,0.0,1.0
2017-07-31,125.81,126.21,124.8135,125.78,170157,119.933269780744,120.314585319352,118.983317445186,119.904671115348,178494.692999999,0.0,1.0
2017-08-01,125.91,126.48,125.0,126.47,90829,120.028598665396,120.571973307912,119.161105815062,120.562440419447,95279.6209999997,0.0,1.0
2017-08-02,126.01,126.5,125.04,126.34,106252,120.123927550048,120.591039084843,119.199237368923,120.438512869399,111458.348,0.0,1.0
2017-08-03,126.09,126.36,125.32,126.0,89867,120.200190657769,120.45757864633,119.466158245949,120.114394661582,94270.4830000002,0.0,1.0
2017-08-04,125.41,127.53,124.96,126.41,99226,119.551954242135,121.572926596759,119.122974261201,120.505243088656,104088.074,0.0,1.0
2017-08-07,125.77,125.875,123.785,125.35,185754,119.895138226883,119.995233555767,118.00285986654,119.494756911344,194855.946,0.0,1.0
2017-08-08,123.07,125.87,122.75,122.85,149974,117.321258341277,119.990467111535,117.016205910391,117.111534795043,157322.726000001,0.0,1.0
2017-08-09,121.68,122.86,120.75,122.75,186550,115.996186844614,117.121067683508,115.10962821735,117.016205910391,195690.95,0.0,1.0
2017-08-10,120.85,122.03,120.12,122.03,276436,115.204957102002,116.329837940896,114.509056244042,116.329837940896,289981.364,0.0,1.0
2017-08-11,120.0,121.88,119.74,120.14,158538,114.394661582459,116.186844613918,114.146806482364,114.528122020972,166306.362000001,0.0,1.0
2017-08-14,119.73,121.07,119.05,120.39,204374,114.137273593899,115.414680648236,113.489037178265,114.766444232602,214388.326,0.0,1.0
2017-08-15,120.12,120.68,119.24,120.0,139105,114.509056244042,115.042897998093,113.670162059104,114.394661582459,145921.145,0.0,1.0
2017-08-16,119.91,120.921,119.15,120.28,70606,114.308865586273,115.272640610105,113.584366062917,114.661582459485,74065.6939999998,0.0,1.0
2017-08-17,118.43,120.55,118.26,119.39,151966,112.897998093422,114.918970448046,112.735938989514,113.813155386082,159412.334,0.0,1.0
2017-08-18,117.94,118.93,116.8125,118.76,141251,112.430886558627,113.374642516683,111.356053384175,113.212583412774,148172.299,0.0,1.0
2017-08-21,117.9,118.875,117.5,117.85,121581,112.392755004766,113.322211630124,112.011439466158,112.34509056244,127538.469000001,0.0,1.0
2017-08-22,117.5,118.44,116.74,118.08,155506,112.011439466158,112.907530981888,111.286939942803,112.56434699714,163125.794,0.0,1.0
2017-08-23,117.48,118.185,116.81,117.08,181730,111.992373689228,112.664442326025,111.353670162059,111.61105815062,190634.77,0.0,1.0
2017-08-24,117.12,118.61,117.03,117.55,143455,111.64918970448,113.069590085796,111.563393708294,112.059103908484,150484.295000001,0.0,1.0
2017-08-25,117.03,117.87,116.67,117.21,134833,111.563393708294,112.364156339371,111.220209723546,111.734985700667,141439.817,0.0,1.0
2017-08-28,116.03,116.9,114.31,116.9,286989,110.610104861773,111.439466158246,108.970448045758,111.439466158246,301051.461,0.0,1.0
2017-08-29,115.81,116.085,115.17,115.48,205575,110.400381315539,110.662535748332,109.790276453766,110.085795996187,215648.174999999,0.0,1.0
2017-08-30,117.09,117.24,115.19,115.8,171337,111.620591039085,111.763584366063,109.809342230696,110.390848427073,179732.513,0.0,1.0
2017-08-31,117.35,118.13,116.82,116.98,190909,111.86844613918,112.612011439466,111.363203050524,111.515729265968,200263.541,0.0,1.0
2017-09-01,116.83,117.745,116.41,117.18,117350,111.37273593899,112.244995233556,110.972354623451,111.706387035272,123100.149999999,0.0,1.0
2017-09-05,114.47,116.62,114.28,116.62,227958,109.122974261201,111.17254528122,108.941849380362,111.17254528122,239127.942,0.0,1.0
2017-09-06,114.98,116.1,114.54,114.55,122002,109.609151572927,110.67683508103,109.189704480458,109.199237368923,127980.098,0.0,1.0
2017-09-07,115.61,116.015,114.56,115.4,159095,110.209723546235,110.595805529075,109.208770257388,110.009532888465,166890.654999999,0.0,1.0
2017-09-08,115.2,115.845,114.59,115.42,140919,109.818875119161,110.433746425167,109.237368922784,110.028598665396,147824.031,0.0,1.0
2017-09-11,116.78,116.87,115.15,115.62,165713,111.325071496663,111.41086749285,109.771210676835,110.2192564347,173832.937000001,0.0,1.0
2017-09-12,117.75,117.99,116.87,116.93,340593,112.249761677788,112.478551000953,111.41086749285,111.468064823642,357282.057000001,0.0,1.0
2017-09-13,117.84,118.0,117.4,117.7,189556,112.335557673975,112.488083889419,111.916110581506,112.202097235462,198844.244,0.0,1.0
2017-09-14,117.57,118.185,117.065,117.41,161095,112.078169685415,112.664442326025,111.596758817922,111.925643469971,168988.654999999,0.0,1.0
2017-09-15,118.0,118.41,116.4,117.27,227779,112.488083889419,112.878932316492,110.962821734986,111.792183031459,238940.170999999,0.0,1.0
2017-09-18,117.93,118.5,117.68,118.11,301660,112.421353670162,112.964728312679,112.183031458532,112.592945662536,316441.34,0.0,1.0
2017-09-19,115.37,118.0,115.3,117.58,132803,109.98093422307,112.488083889419,109.914204003813,112.08770257388,139310.346999999,0.0,1.0
2017-09-20,115.26,115.6999,114.67,115.37,178774,109.876072449952,110.295424213537,109.313632030505,109.98093422307,187533.926000001,0.0,1.0
2017-09-21,115.62,115.75,115.19,115.25,94363,110.2192564347,110.343183984747,109.809342230696,109.866539561487,98986.7869999997,0.0,1.0
2017-09-22,115.8,115.9599,115.0,115.69,113050,110.390848427073,110.543279313632,109.628217349857,110.285986653956,118589.45,0.0,1.0
2017-09-25,117.18,117.19,116.13,116.13,249769,111.706387035272,111.715919923737,110.705433746425,110.705433746425,262007.680999999,0.0,1.0
2017-09-26,117.61,119.0,117.05,117.05,150253,112.116301239276,113.441372735939,111.582459485224,111.582459485224,157615.396999999,0.0,1.0
2017-09-27,116.97,117.89,116.325,117.75,115878,111.506196377502,112.383222116301,110.891325071497,112.249761677788,121556.022,0.0,1.0
2017-09-28,117.44,117.94,116.7166,116.83,113237,111.954242135367,112.430886558627,111.264632983794,111.37273593899,118785.613,0.0,1.0
2017-09-29,117.93,118.43,117.17,117.45,292379,112.421353670162,112.897998093422,111.696854146806,111.963775023832,306705.571,0.0,1.0
2017-10-02,116.92,118.34,116.435,118.21,272525,111.458531935176,112.812202097235,110.996186844614,112.688274547188,285878.725000001,0.0,1.0
2017-10-03,117.01,117.58,116.57,117.18,252350,111.544327931363,112.08770257388,111.124880838894,111.706387035272,264715.15,0.0,1.0
2017-10-04,118.97,119.77,116.785,117.29,222240,113.412774070543,114.17540514776,111.329837940896,111.811248808389,233129.760000001,0.0,1.0
2017-10-05,118.99,119.61,118.61,118.84,339320,113.431839847474,114.022878932317,113.069590085796,113.288846520496,355946.679999999,0.0,1.0
2017-10-06,118.4,118.7,117.605,118.59,107859,112.869399428027,113.155386081983,112.111534795043,113.050524308866,113144.091,0.0,1.0
2017-10-09,117.95,118.72,117.83,118.53,83403,112.440419447092,113.174451858913,112.32602478551,112.993326978074,87489.7470000004,0.0,1.0
2017-10-10,119.4,119.83,117.9046,118.09,237825,113.822688274547,114.232602478551,112.39714013346,112.573879885605,249478.425,0.0,1.0
2017-10-11,121.62,122.29,119.43,119.43,211937,115.938989513823,116.577693040991,113.851286939943,113.851286939943,222321.912999999,0.0,1.0
2017-10-12,123.75,123.88,121.25,121.53,225631,117.969494756911,118.093422306959,115.58627264061,115.853193517636,236686.919000001,0.0,1.0
2017-10-13,122.43,123.92,122.04,123.92,217108,116.711153479504,118.13155386082,116.339370829361,118.13155386082,227746.292000001,0.0,1.0
2017-10-16,123.07,123.435,122.58,122.96,249894,117.321258341277,117.669208770257,116.854146806482,117.21639656816,262138.806000001,0.0,1.0
2017-10-17,123.1,123.85,122.141,123.48,127491,117.349857006673,118.064823641563,116.43565300286,117.712106768351,133738.059,0.0,1.0
2017-10-18,123.93,124.11,122.71,123.43,159555,118.141086749285,118.312678741659,116.97807435653,117.664442326025,167373.195,0.0,1.0
2017-10-19,125.28,125.91,123.11,123.31,158545,119.428026692088,120.028598665396,117.359389895138,117.550047664442,166313.705,0.0,1.0
2017-10-20,125.04,126.66,124.29,125.94,276935,119.199237368923,120.743565300286,118.484270734032,120.057197330791,290504.814999999,0.0,1.0
2017-10-23,125.95,126.9,124.475,125.28,207613,120.066730219256,120.972354623451,118.660629170639,119.428026692088,217786.037000001,0.0,1.0
2017-10-24,128.09,128.27,125.38,125.43,270324,122.10676835081,122.278360343184,119.52335557674,119.571020019066,283569.876000001,0.0,1.0
2017-10-25,126.79,128.25,126.7,128.15,168296,120.867492850334,122.259294566254,120.781696854147,122.163965681602,176542.503999999,0.0,1.0
2017-10-26,127.05,127.83,125.89,126.84,193648,121.115347950429,121.858913250715,120.009532888465,120.91515729266,203136.752,0.0,1.0
2017-10-27,127.68,127.78,125.77,127.1,172505,121.715919923737,121.811248808389,119.895138226883,121.163012392755,180957.745,0.0,1.0
2017-10-30,126.95,127.89,126.26,127.0,200517,121.020019065777,121.916110581506,120.362249761678,121.067683508103,210342.333,0.0,1.0
2017-10-31,127.63,127.79,126.96,127.25,212748,121.668255481411,121.820781696854,121.029551954242,121.306005719733,223172.652,0.0,1.0
2017-11-01,126.55,128.45,126.42,128.0,161866,120.638703527169,122.449952335558,120.514775977121,122.020972354623,169797.434,0.0,1.0
2017-11-02,125.73,127.72,125.3,126.58,252583,119.857006673022,121.754051477598,119.447092469018,120.667302192564,264959.567,0.0,1.0
2017-11-03,126.5,126.87,125.4,125.59,123668,120.591039084843,120.943755958055,119.54242135367,119.723546234509,129727.732,0.0,1.0
2017-11-06,127.81,128.16,126.11,126.62,174286,121.839847473785,122.173498570067,120.2192564347,120.705433746425,182826.013999999,0.0,1.0
2017-11-07,123.42,129.05,121.99,128.0,326315,117.65490943756,123.02192564347,116.291706387035,122.020972354623,342304.434999999,0.0,1.0
2017-11-08,120.95,123.07,120.69,122.92,363096,115.300285986654,117.321258341277,115.052430886559,117.178265014299,380887.704,0.0,1.0
2017-11-09,120.71,121.9,119.54,119.91,211341,115.071496663489,116.205910390848,113.95614871306,114.308865586273,221696.709,0.0,1.0
2017-11-10,121.02,121.25,120.02,120.14,321826,115.36701620591,115.58627264061,114.41372735939,114.528122020972,337595.474000001,0.0,1.0
2017-11-13,121.35,121.5,120.12,120.96,132558,115.681601525262,115.82459485224,114.509056244042,115.309818875119,139053.342,0.0,1.0
2017-11-14,121.24,121.8,120.48,120.61,108114,115.576739752145,116.110581506196,114.852240228789,114.976167778837,113411.586,0.0,1.0
2017-11-15,122.04,122.33,119.89,120.69,213865,116.339370829361,116.615824594852,114.289799809342,115.052430886559,224344.385000001,0.0,1.0
2017-11-16,123.21,123.63,121.51,122.0,149544,117.45471877979,117.855100095329,115.834127740705,116.3012392755,156871.656,0.0,1.0
2017-11-17,123.55,124.34,123.23,123.25,137437,117.778836987607,118.531935176358,117.473784556721,117.492850333651,144171.413,0.0,1.0
2017-11-20,124.67,125.0,123.2497,123.44,163397,118.84652049571,119.161105815062,117.492564346997,117.67397521449,171403.453,0.0,1.0
2017-11-21,126.52,127.02,124.68,124.68,169212,120.610104861773,121.086749285033,118.856053384175,118.856053384175,177503.388,0.0,1.0
2017-11-22,126.84,127.85,126.1501,126.6,306767,120.91515729266,121.877979027645,120.257483317445,120.686367969495,321798.582999999,0.0,1.0
2017-11-24,126.3,127.4,126.19,126.97,65929,120.400381315539,121.448999046711,120.295519542421,121.039084842707,69159.5209999998,0.0,1.0
2017-11-27,124.44,127.05,124.22,126.1,214167,118.62726406101,121.115347950429,118.417540514776,120.209723546235,224661.183000001,0.0,1.0
2017-11-28,123.33,124.84,123.2,124.65,95262,117.569113441373,119.008579599619,117.445185891325,118.82745471878,99929.8379999998,0.0,1.0
2017-11-29,124.1,125.0,123.32,123.5,104224,118.303145853194,119.161105815062,117.559580552908,117.731172545281,109330.976,0.0,1.0
2017-11-30,124.0,124.87,123.76,124.26,150525,118.207816968541,119.037178265014,117.979027645377,118.455672068637,157900.725000001,0.0,1.0
2017-12-01,124.16,125.14,122.44,124.0,103366,118.360343183985,119.294566253575,116.72068636797,118.207816968541,108430.934,0.0,1.0
2017-12-04,125.93,126.44,124.06,124.06,240918,120.047664442326,120.533841754051,118.265014299333,118.265014299333,252722.982,0.0,1.0
2017-12-05,125.4,125.82,124.76,125.82,203915,119.54242135367,119.942802669209,118.932316491897,119.942802669209,213906.835,0.0,1.0
2017-12-06,125.03,125.39,124.44,125.35,132286,119.189704480458,119.532888465205,118.62726406101,119.494756911344,138768.014,0.0,1.0
2017-12-07,126.2,126.51,124.651,125.08,159025,120.305052430887,120.600571973308,118.828408007626,119.237368922784,166817.224999999,0.0,1.0
2017-12-08,126.69,127.3,125.99,126.72,169834,120.772163965682,121.353670162059,120.104861773117,120.800762631077,178155.865999999,0.0,1.0
2017-12-11,127.44,127.71,125.64,126.78,192145,121.487130600572,121.744518589133,119.771210676835,120.857959961868,201560.105,0.0,1.0
2017-12-12,127.97,129.26,127.36,127.56,274006,121.992373689228,123.222116301239,121.41086749285,121.601525262154,287432.294,0.0,1.0
2017-12-13,128.57,128.99,127.66,128.53,141188,122.56434699714,122.964728312679,121.696854146806,122.526215443279,148106.212,0.0,1.0
2017-12-14,127.34,128.74,126.91,128.74,97440,121.39180171592,122.726406101049,120.981887511916,122.726406101049,102214.56,0.0,1.0
2017-12-15,128.91,129.08,127.77,128.09,210848,122.888465204957,123.050524308866,121.801715919924,122.10676835081,221179.552,0.0,1.0
2017-12-18,129.65,129.99,128.91,129.14,246179,123.593898951382,123.918017159199,122.888465204957,123.107721639657,258241.771000001,0.0,1.0
2017-12-19,128.22,129.95,127.67,129.61,237871,122.230695900858,123.879885605338,121.706387035272,123.555767397521,249526.679,0.0,1.0
2017-12-20,128.21,129.44,128.01,128.83,95252,122.221163012393,123.393708293613,122.030505243089,122.812202097235,99919.3479999998,0.0,1.0
2017-12-21,128.77,129.52,127.65,128.4,110091,122.755004766444,123.469971401335,121.687321258341,122.402287893232,115485.459,0.0,1.0
2017-12-22,129.63,130.14,128.21,128.75,110851,123.574833174452,124.061010486177,122.221163012393,122.735938989514,116282.699,0.0,1.0
2017-12-26,131.79,132.6,129.52,129.52,189531,125.633937082936,126.406101048618,123.469971401335,123.469971401335,198818.019,0.0,1.0
2017-12-27,130.96,131.76,130.48,131.75,112873,124.842707340324,125.605338417541,124.385128693994,125.595805529075,118403.777,0.0,1.0
2017-12-28,131.61,131.79,130.81,131.15,96844,125.462345090562,125.633937082936,124.699714013346,125.023832221163,101589.356,0.0,1.0
2017-12-29,131.27,132.0,130.81,131.55,89263,125.138226882745,125.834127740705,124.699714013346,125.405147759771,93636.8870000004,0.0,1.0
2018-01-02,132.84,133.08,130.48,132.0,177755,126.634890371783,126.863679694948,124.385128693994,125.834127740705,186464.994999999,0.0,1.0
2018-01-03,127.36,129.6,127.1,128.4,1085392,121.41086749285,123.546234509056,121.163012392755,122.402287893232,1138576.208,0.0,1.0
2018-01-04,128.14,129.36,126.38,127.42,592102,122.154432793136,123.317445185891,120.47664442326,121.468064823642,621114.998000002,0.0,1.0
2018-01-05,127.84,128.93,127.54,128.93,373017,121.86844613918,122.907530981888,121.582459485224,122.907530981888,391294.833000001,0.0,1.0
2018-01-08,127.62,128.14,127.22,127.84,383610,121.658722592946,122.154432793136,121.277407054337,121.86844613918,402406.889999999,0.0,1.0
2018-01-09,126.91,128.34,126.4,128.34,195112,120.981887511916,122.34509056244,120.495710200191,122.34509056244,204672.488,0.0,1.0
2018-01-10,125.89,126.94,124.97,126.9,260216,120.009532888465,121.010486177312,119.132507149666,120.972354623451,272966.584,0.0,1.0
2018-01-11,126.45,126.79,125.26,125.65,268406,120.543374642517,120.867492850334,119.408960915157,119.7807435653,281557.893999999,0.0,1.0
2018-01-12,127.06,127.14,125.75,126.65,156869,121.124880838894,121.201143946616,119.876072449952,120.734032411821,164555.581,0.0,1.0
2018-01-16,125.94,128.04,125.66,127.07,349390,120.057197330791,122.059103908484,119.790276453766,121.134413727359,366510.110000001,0.0,1.0
2018-01-17,127.45,127.5,126.31,126.52,247707,121.496663489037,121.544327931363,120.409914204004,120.610104861773,259844.643,0.0,1.0
2018-01-18,127.01,127.58,126.11,127.34,224033,121.077216396568,121.620591039085,120.2192564347,121.39180171592,235010.617,0.0,1.0
2018-01-19,127.65,127.69,126.17,126.62,169555,121.687321258341,121.725452812202,120.276453765491,120.705433746425,177863.195,0.0,1.0
2018-01-22,127.23,128.23,126.38,127.0,258691,121.286939942803,122.240228789323,120.47664442326,121.067683508103,271366.858999999,0.0,1.0
2018-01-23,128.21,128.27,126.56,126.84,162174,122.221163012393,122.278360343184,120.648236415634,120.91515729266,170120.526,0.0,1.0
2018-01-24,128.02,128.85,126.78,128.33,155080,122.040038131554,122.831267874166,120.857959961868,122.335557673975,162678.92,0.0,1.0
2018-01-25,127.91,128.79,126.8,128.11,341636,121.935176358437,122.774070543375,120.877025738799,122.125834127741,358376.163999999,0.0,1.0
2018-01-26,128.7,129.29,127.51,127.73,112632,122.688274547188,123.250714966635,121.553860819828,121.763584366063,118150.968,0.0,1.0
2018-01-29,127.26,128.6,127.08,128.18,162475,121.315538608198,122.592945662536,121.143946615825,122.192564346997,170436.275,0.0,1.0
2018-01-30,125.64,126.72,125.0,126.72,215675,119.771210676835,120.800762631077,119.161105815062,120.800762631077,226243.075,0.0,1.0
2018-01-31,125.96,127.39,125.38,125.95,237504,120.076263107722,121.439466158246,119.52335557674,120.066730219256,249141.695999999,0.0,1.0
2018-02-01,126.32,126.82,125.35,126.09,235265,120.419447092469,120.896091515729,119.494756911344,120.200190657769,246792.985,0.0,1.0
2018-02-02,124.68,126.05,123.96,126.05,245729,118.856053384175,120.162059103908,118.169685414681,120.162059103908,257769.721000001,0.0,1.0
2018-02-05,120.01,124.63,119.28,123.79,351664,114.404194470925,118.808388941849,113.708293612965,118.007626310772,368895.535999999,0.0,1.0
2018-02-06,121.42,122.55,117.8,118.57,259026,115.748331744519,116.825548141087,112.297426120114,113.031458531935,271718.273999999,0.0,1.0
2018-02-07,121.26,122.45,120.7,121.17,178417,115.595805529075,116.730219256435,115.061963775024,115.510009532888,187159.433000001,0.0,1.0
2018-02-08,119.17,121.81,119.17,121.42,530234,113.603431839847,116.120114394662,113.603431839847,115.748331744519,556215.466000002,0.0,1.0
2018-02-09,119.31,120.49,116.22,119.82,480836,113.73689227836,114.861773117255,110.791229742612,114.223069590086,504396.964000002,0.0,1.0
2018-02-12,118.95,119.52,116.95,119.51,235138,113.393708293613,113.93708293613,111.487130600572,113.927550047664,246659.762,0.0,1.0
2018-02-13,120.33,120.65,117.72,118.87,213704,114.709246901811,115.014299332698,112.221163012393,113.317445185891,224175.496000001,0.0,1.0
2018-02-14,122.37,122.59,119.02,119.79,233930,116.653956148713,116.863679694948,113.460438512869,114.19447092469,245392.57,0.0,1.0
2018-02-15,121.54,123.13,120.51,122.77,198703,115.862726406101,117.378455672069,114.880838894185,117.035271687321,208439.447,0.0,1.0
2018-02-16,121.77,122.35,120.51,121.41,303312,116.081982840801,116.634890371783,114.880838894185,115.738798856053,318174.287999999,0.0,1.0
2018-02-20,122.19,122.85,121.12,121.12,184905,116.482364156339,117.111534795043,115.462345090562,115.462345090562,193965.345000001,0.0,1.0
2018-02-21,121.11,123.6,120.95,122.55,200188,115.452812202097,117.826501429933,115.300285986654,116.825548141087,209997.212,0.0,1.0
2018-02-22,120.98,123.5,120.92,121.61,219528,115.32888465205,117.731172545281,115.271687321258,115.929456625357,230284.871999999,0.0,1.0
2018-02-23,121.68,121.96,120.58,121.6,245167,115.996186844614,116.26310772164,114.947569113441,115.919923736892,257180.183,0.0,1.0
2018-02-26,122.51,123.48,120.01,121.68,480018,116.787416587226,117.712106768351,114.404194470925,115.996186844614,503538.882,0.0,1.0
2018-02-27,128.18,128.64,123.69,123.69,921566,122.192564346997,122.631077216397,117.91229742612,117.91229742612,966722.734000001,0.0,1.0
2018-02-28,128.19,131.33,128.1,128.18,677441,122.202097235462,125.195424213537,122.116301239276,122.192564346997,710635.609000002,0.0,1.0
2018-03-01,128.97,129.93,126.97,127.76,637499,122.945662535748,123.860819828408,121.039084842707,121.792183031459,668736.451000002,0.0,1.0
2018-03-02,129.47,130.69,126.95,128.32,452131,123.422306959009,124.585319351764,121.020019065777,122.32602478551,474285.418999998,0.0,1.0
2018-03-05,131.76,132.84,129.04,129.04,472193,125.605338417541,126.634890371783,123.012392755005,123.012392755005,495330.456999998,0.0,1.0
2018-03-06,132.7,133.97,130.79,132.16,489543,126.50142993327,127.712106768351,124.680648236416,125.986653956149,513530.606999999,0.0,1.0
2018-03-07,134.66,135.18,131.06,131.86,482644,128.36987607245,128.865586272641,124.938036224976,125.700667302193,506293.556,0.0,1.0
2018-03-08,135.88,136.9,134.52,134.83,357485,129.532888465205,130.505243088656,128.236415633937,128.531935176358,375001.765,0.0,1.0
2018-03-09,136.74,137.47,134.98,136.57,361895,130.352716873213,131.048617731173,128.674928503337,130.190657769304,379627.854999999,0.0,1.0
2018-03-12,137.95,138.49,136.27,136.55,234405,131.506196377502,132.020972354623,129.904671115348,130.171591992374,245890.845000001,0.0,1.0
2018-03-13,137.43,139.5,136.78,138.17,465708,131.010486177312,132.983794089609,130.390848427073,131.715919923737,488527.691999999,0.0,1.0
2018-03-14,136.05,137.45,135.99,136.96,502176,129.694947569113,131.029551954242,129.637750238322,130.562440419447,526782.624000002,0.0,1.0
2018-03-15,136.54,137.18,134.63,134.74,280694,130.162059103908,130.772163965682,128.341277407054,128.446139180172,294448.006000001,0.0,1.0
2018-03-16,137.94,138.25,135.87,136.79,355741,131.496663489037,131.792183031459,129.52335557674,130.400381315539,373172.309000001,0.0,1.0
2018-03-19,137.04,137.8,136.25,137.58,215644,130.638703527169,131.363203050524,129.885605338418,131.15347950429,226210.556,0.0,1.0
2018-03-20,136.87,138.77,136.19,137.15,296979,130.47664442326,132.287893231649,129.828408007626,130.743565300286,311530.971000001,0.0,1.0
2018-03-21,137.13,139.26,137.13,137.36,250673,130.724499523356,132.755004766444,130.724499523356,130.943755958055,262955.976999999,0.0,1.0
2018-03-22,136.53,138.24,135.89,136.59,417789,130.152526215443,131.782650142993,129.54242135367,130.209723546235,438260.661000001,0.0,1.0
2018-03-23,134.31,137.59,133.94,136.64,171403,128.036224976168,131.163012392755,127.683508102955,130.257387988561,179801.747,0.0,1.0
2018-03-26,136.29,136.59,134.7,135.55,180505,129.923736892278,130.209723546235,128.408007626311,129.218303145853,189349.745000001,0.0,1.0
2018-03-27,136.23,138.24,135.59,136.28,234967,129.866539561487,131.782650142993,129.256434699714,129.914204003813,246480.383,0.0,1.0
2018-03-28,136.34,137.99,135.04,136.12,320332,129.971401334604,131.544327931363,128.732125834128,129.76167778837,336028.268000001,0.0,1.0
2018-03-29,139.13,139.62,136.5,136.97,254093,132.631077216397,133.098188751192,130.123927550048,130.571973307912,266543.556999999,0.0,1.0
2018-04-02,137.44,139.64,136.56,137.94,182956,131.020019065777,133.117254528122,130.181124880839,131.496663489037,191920.844,0.0,1.0
2018-04-03,137.45,138.94,136.5,137.99,280273,131.029551954242,132.449952335558,130.123927550048,131.544327931363,294006.377,0.0,1.0
2018-04-04,139.79,139.98,135.98,136.38,244007,133.2602478551,133.441372735939,129.628217349857,130.009532888465,255963.343,0.0,1.0
2018-04-05,138.97,140.38,138.71,140.04,258996,132.478551000953,133.822688274547,132.230695900858,133.49857006673,271686.804000001,0.0,1.0
2018-04-06,136.6,139.75,136.21,138.38,248583,130.2192564347,133.222116301239,129.847473784557,131.916110581506,260763.566999999,0.0,1.0
2018-04-09,135.34,137.51,135.27,137.47,271513,129.018112488084,131.086749285033,128.951382268827,131.048617731173,284817.137,0.0,1.0
2018-04-10,135.11,136.64,135.0,136.35,246318,128.798856053384,130.257387988561,128.693994280267,129.98093422307,258387.582,0.0,1.0
2018-04-11,135.5,137.01,134.6,134.6,138514,129.170638703527,130.610104861773,128.312678741659,128.312678741659,145301.186,0.0,1.0
2018-04-12,136.41,136.65,135.3,135.8,124844,130.038131553861,130.266920877026,128.979980934223,129.456625357483,130961.356,0.0,1.0
2018-04-13,136.4,137.51,135.32,136.6,162667,130.028598665396,131.086749285033,128.999046711153,130.2192564347,170637.682999999,0.0,1.0
2018-04-16,137.39,137.74,136.25,137.28,154140,130.972354623451,131.306005719733,129.885605338418,130.867492850334,161692.86,0.0,1.0
2018-04-17,138.5,139.06,137.67,138.09,231537,132.030505243089,132.56434699714,131.239275500477,131.639656816015,242882.312999999,0.0,1.0
2018-04-18,137.81,139.82,137.74,138.47,285263,131.37273593899,133.288846520496,131.306005719733,132.001906577693,299240.886999999,0.0,1.0
2018-04-19,137.64,137.83,136.36,137.33,114378,131.210676835081,131.39180171592,129.990467111535,130.91515729266,119982.522,0.0,1.0
2018-04-20,136.74,138.3,136.61,137.64,158330,130.352716873213,131.839847473785,130.228789323165,131.210676835081,166088.169999999,0.0,1.0
2018-04-23,136.59,138.15,136.31,137.09,197832,130.209723546235,131.696854146806,129.942802669209,130.686367969495,207525.767999999,0.0,1.0
2018-04-24,134.99,137.09,134.43,136.78,195172,128.684461391802,130.686367969495,128.15061963775,130.390848427073,204735.428,0.0,1.0
2018-04-25,134.12,135.54,133.17,135.08,154581,127.855100095329,129.208770257388,126.949475691134,128.770257387989,162155.469,0.0,1.0
2018-04-26,134.29,135.28,133.53,134.1,162631,128.017159199237,128.960915157293,127.292659675882,127.836034318398,170599.919,0.0,1.0
2018-04-27,135.07,135.9,134.05,134.33,132910,128.760724499523,129.551954242135,127.788369876072,128.055290753098,139422.59,0.0,1.0
2018-04-30,135.3,136.6,134.87,135.11,121383,128.979980934223,130.2192564347,128.570066730219,128.798856053384,127330.767,0.0,1.0
2018-05-01,137.21,137.21,135.0,135.36,593587,130.800762631077,130.800762631077,128.693994280267,129.037178265014,622672.763000001,0.0,1.0
2018-05-02,129.62,136.72,129.31,136.72,637008,123.565300285987,130.333651096282,123.269780743565,130.333651096282,668221.391999998,0.0,1.0
2018-05-03,130.51,131.52,128.81,129.57,315844,124.41372735939,125.376549094376,122.793136320305,123.517635843661,331320.356,0.0,1.0
2018-05-04,131.48,132.25,129.57,130.36,297128,125.338417540515,126.072449952336,123.517635843661,124.270734032412,311687.271999999,0.0,1.0
2018-05-07,132.15,132.28,129.84,131.77,206332,125.977121067684,126.101048617731,123.775023832221,125.614871306006,216442.267999999,0.0,1.0
2018-05-08,132.95,133.5,131.65,131.65,261324,126.7397521449,127.264061010486,125.500476644423,125.500476644423,274128.876,0.0,1.0
2018-05-09,132.44,133.43,131.57,133.18,164714,126.253574833174,127.19733079123,125.424213536702,126.9590085796,172784.986000001,0.0,1.0
2018-05-10,132.47,133.08,131.76,132.68,121894,126.28217349857,126.863679694948,125.605338417541,126.482364156339,127866.806,0.0,1.0
2018-05-11,132.48,132.91,131.35,132.76,123159,126.291706387035,126.701620591039,125.214489990467,126.558627264061,129193.791,0.0,1.0
2018-05-14,131.67,133.27,131.36,132.56,121105,125.519542421354,127.044804575786,125.224022878932,126.367969494757,127039.145,0.0,1.0
2018-05-15,129.77,131.45,129.17,131.45,343803,123.708293612965,125.309818875119,123.136320305052,125.309818875119,360649.346999999,0.0,1.0
2018-05-16,129.25,130.33,128.75,130.09,292260,123.212583412774,124.242135367016,122.735938989514,124.013346043851,306580.74,0.0,1.0
2018-05-17,129.58,130.03,129.03,129.83,150631,123.527168732126,123.95614871306,123.00285986654,123.765490943756,158011.919,0.0,1.0
2018-05-18,129.14,129.91,128.41,129.41,130269,123.107721639657,123.841754051478,122.411820781697,123.365109628217,136652.181,0.0,1.0
2018-05-21,129.47,129.95,128.79,129.33,213022,123.422306959009,123.879885605338,122.774070543375,123.288846520496,223460.077999999,0.0,1.0
2018-05-22,131.1,131.64,129.06,129.31,343871,124.976167778837,125.490943755958,123.031458531935,123.269780743565,360720.679,0.0,1.0
2018-05-23,129.65,131.32,129.4,130.36,194017,123.593898951382,125.185891325071,123.355576739752,124.270734032412,203523.833,0.0,1.0
2018-05-24,127.01,129.22,126.42,129.14,231935,121.077216396568,123.183984747378,120.514775977121,123.107721639657,243299.815,0.0,1.0
2018-05-25,126.51,126.7,125.85,126.33,133593,120.600571973308,120.781696854147,119.971401334604,120.428979980934,140139.057,0.0,1.0
2018-05-29,125.66,126.15,125.32,125.65,245445,119.790276453766,120.257387988561,119.466158245949,119.7807435653,257471.804999999,0.0,1.0
2018-05-30,126.26,127.33,125.18,125.76,244069,120.362249761678,121.382268827455,119.332697807436,119.885605338418,256028.381,0.0,1.0
2018-05-31,126.23,126.91,125.48,126.1,304053,120.333651096282,120.981887511916,119.618684461392,120.209723546235,318951.597,0.0,1.0
2018-06-01,131.02,131.48,127.34,129.78,252270,124.899904671115,125.338417540515,121.39180171592,123.71782650143,264631.230000001,0.0,1.0
2018-06-04,132.84,133.09,130.37,130.86,365766,126.634890371783,126.873212583413,124.280266920877,124.747378455672,383688.533999999,0.0,1.0
2018-06-05,133.77,134.31,132.64,133.43,321805,127.521448999047,128.036224976168,126.444232602479,127.19733079123,337573.444999999,0.0,1.0
2018-06-06,134.63,134.88,132.84,133.77,239850,128.341277407054,128.579599618684,126.634890371783,127.521448999047,251602.650000001,0.0,1.0
2018-06-07,135.76,136.01,134.89,135.0,137527,129.418493803623,129.656816015253,128.58913250715,128.693994280267,144265.822999999,0.0,1.0
2018-06-08,136.28,136.52,134.95,135.48,128462,129.914204003813,130.142993326978,128.646329837941,129.151572926597,134756.638,0.0,1.0
2018-06-11,137.02,137.32,136.08,136.71,268061,130.619637750238,130.905624404194,129.723546234509,130.324118207817,281195.989000001,0.0,1.0
2018-06-12,137.69,138.24,136.76,137.11,261178,131.258341277407,131.782650142993,130.371782650143,130.705433746425,273975.722,0.0,1.0
2018-06-13,135.18,137.9,135.05,137.75,114980,128.865586272641,131.458531935176,128.741658722593,131.315538608198,120614.02,0.0,1.0
2018-06-14,135.51,136.63,134.72,135.8,161897,129.180171591992,130.247855100095,128.427073403241,129.456625357483,169829.953,0.0,1.0
2018-06-15,133.43,135.47,133.11,135.15,163507,127.19733079123,129.142040038132,126.892278360343,128.836987607245,171518.843,0.0,1.0
2018-06-18,134.55,134.64,132.75,133.11,172252,128.265014299333,128.35081029552,126.549094375596,126.892278360343,180692.348,0.0,1.0
2018-06-19,136.3,136.48,134.34,134.6,261203,129.933269780744,130.104861773117,128.064823641563,128.312678741659,274001.946999999,0.0,1.0
2018-06-20,137.13,137.65,135.83,136.09,174254,130.724499523356,131.220209723546,129.485224022879,129.733079122974,182792.445999999,0.0,1.0
2018-06-21,133.85,137.41,133.63,137.15,181275,127.597712106768,130.991420400381,127.387988560534,130.743565300286,190157.475000001,0.0,1.0
2018-06-22,133.05,133.89,131.45,133.84,493636,126.835081029552,127.635843660629,125.309818875119,127.588179218303,517824.164,0.0,1.0
2018-06-25,132.45,132.94,131.27,132.94,256182,126.26310772164,126.730219256435,125.138226882745,126.730219256435,268734.917999999,0.0,1.0
2018-06-26,133.65,134.12,130.77,132.59,289065,127.407054337464,127.855100095329,124.661582459485,126.396568160153,303229.185000001,0.0,1.0
2018-06-27,132.2,134.18,131.96,133.8,228969,126.02478551001,127.91229742612,125.795996186845,127.550047664442,240188.480999999,0.0,1.0
2018-06-28,131.4,132.4,130.36,131.89,274321,125.262154432793,126.215443279314,124.270734032412,125.729265967588,287762.729,0.0,1.0
2018-06-29,132.5,133.19,130.39,131.23,195931,126.310772163966,126.968541468065,124.299332697807,125.100095328885,205531.618999999,0.0,1.0
2018-07-02,136.57,136.74,131.94,132.9,260106,130.190657769304,130.352716873213,125.776930409914,126.692087702574,272851.194,0.0,1.0
2018-07-03,136.83,138.41,136.51,137.15,144872,130.438512869399,131.944709246902,130.133460438513,130.743565300286,151970.728,0.0,1.0
2018-07-05,137.13,137.3,136.1925,137.3,189335,130.724499523356,130.886558627264,129.830791229743,130.886558627264,198612.414999999,0.0,1.0
2018-07-06,138.5,138.77,136.69,137.3,166222,132.030505243089,132.287893231649,130.305052430887,130.886558627264,174366.878,0.0,1.0
2018-07-09,139.56,140.0,138.79,139.17,233300,133.0409914204,133.460438512869,132.30695900858,132.669208770257,244731.700000001,0.0,1.0
2018-07-10,138.12,140.04,137.68,139.51,302544,131.668255481411,133.49857006673,131.248808388942,132.993326978074,317368.656,0.0,1.0
2018-07-11,139.71,139.93,137.27,137.93,233719,133.183984747378,133.393708293613,130.857959961868,131.487130600572,245171.231000001,0.0,1.0
2018-07-12,140.91,141.07,139.13,139.69,265457,134.327931363203,134.480457578646,132.631077216397,133.164918970448,278464.393,0.0,1.0
2018-07-13,142.01,142.36,141.15,141.46,214530,135.376549094376,135.710200190658,134.556720686368,134.852240228789,225041.969999999,0.0,1.0
2018-07-16,141.56,142.0,140.76,142.0,235736,134.947569113441,135.36701620591,134.184938036225,135.36701620591,247287.064000001,0.0,1.0
2018-07-17,142.24,142.3,141.29,141.56,390439,135.595805529075,135.653002859867,134.690181124881,134.947569113441,409570.511000001,0.0,1.0
2018-07-18,141.27,142.12,140.23,142.0,169187,134.67111534795,135.481410867493,133.679694947569,135.36701620591,177477.163000001,0.0,1.0
2018-07-19,140.67,141.94,140.38,141.24,197570,134.099142040038,135.309818875119,133.822688274547,134.642516682555,207250.93,0.0,1.0
2018-07-20,138.7,140.83,138.22,140.83,144194,132.221163012393,134.251668255481,131.763584366063,134.251668255481,151259.506,0.0,1.0
2018-07-23,137.9,138.6,136.84,138.6,194705,131.458531935176,132.125834127741,130.448045757865,132.125834127741,204245.545000001,0.0,1.0
2018-07-24,137.7,138.44,137.06,138.39,248225,131.267874165872,131.973307912297,130.657769304099,131.925643469971,260388.025,0.0,1.0
2018-07-25,136.15,138.01,135.72,137.84,165421,129.790276453766,131.563393708294,129.380362249762,131.401334604385,173526.628999999,0.0,1.0
2018-07-26,135.87,136.32,135.61,135.91,184218,129.52335557674,129.952335557674,129.275500476644,129.561487130601,193244.682,0.0,1.0
2018-07-27,133.42,136.31,132.89,136.31,190759,127.187797902765,129.942802669209,126.682554814109,129.942802669209,200106.190999999,0.0,1.0
2018-07-30,131.8,134.66,131.59,133.59,203459,125.643469971401,128.36987607245,125.443279313632,127.349857006673,213428.491000001,0.0,1.0
2018-07-31,135.55,135.89,131.02,132.13,211837,129.218303145853,129.54242135367,124.899904671115,125.958055290753,222217.013,0.0,1.0
2018-08-01,135.61,136.56,134.7,135.9,146230,129.275500476644,130.181124880839,128.408007626311,129.551954242135,153395.270000001,0.0,1.0
2018-08-02,135.06,135.45,134.09,134.89,98704,128.751191611058,129.122974261201,127.826501429933,128.58913250715,103540.496,0.0,1.0
2018-08-03,135.78,136.22,134.82,135.34,96993,129.437559580553,129.857006673022,128.522402287893,129.018112488084,101745.657,0.0,1.0
2018-08-06,136.55,136.55,135.65,135.79,113365,130.171591992374,130.171591992374,129.313632030505,129.447092469018,118919.885,0.0,1.0
2018-08-07,129.35,136.49,126.91,134.81,853086,123.307912297426,130.114394661582,120.981887511916,128.512869399428,894887.214000001,0.0,1.0
2018-08-08,130.06,131.07,128.45,129.13,273502,123.984747378456,124.947569113441,122.449952335558,123.098188751192,286903.597999999,0.0,1.0
2018-08-09,130.8,131.81,129.67,130.0,434656,124.690181124881,125.653002859867,123.612964728313,123.927550047664,455954.144,0.0,1.0
2018-08-10,128.89,130.72,128.1,129.85,233102,122.869399428027,124.613918017159,122.116301239276,123.784556720686,244523.997999999,0.0,1.0
2018-08-13,127.5,129.73,127.35,129.37,300551,121.544327931363,123.670162059104,121.401334604385,123.326978074357,315277.999000001,0.0,1.0
2018-08-14,128.95,129.34,127.465,127.87,213486,122.926596758818,123.298379408961,121.510962821735,121.897044804576,223946.814,0.0,1.0
2018-08-15,128.33,129.46,127.48,128.95,268349,122.335557673975,123.412774070543,121.525262154433,122.926596758818,281498.101,0.0,1.0
2018-08-16,128.57,129.59,128.03,128.58,212443,122.56434699714,123.536701620591,122.049571020019,122.573879885605,222852.707,0.0,1.0
2018-08-17,128.76,129.4,128.08,128.34,140599,122.745471877979,123.355576739752,122.097235462345,122.34509056244,147488.351,0.0,1.0
2018-08-20,128.72,129.0,128.42,128.61,207567,122.707340324118,122.974261201144,122.421353670162,122.602478551001,217737.783,0.0,1.0
2018-08-21,129.19,129.72,128.64,128.64,136134,123.155386081983,123.660629170639,122.631077216397,122.631077216397,142804.566,0.0,1.0
2018-08-22,129.38,129.45,128.47,128.88,202809,123.336510962822,123.403241182078,122.469018112488,122.859866539561,212746.641,0.0,1.0
2018-08-23,128.38,129.88,127.81,129.62,252332,122.383222116301,123.813155386082,121.839847473785,123.565300285987,264696.268000001,0.0,1.0
2018-08-24,129.23,129.41,128.08,128.68,128807,123.193517635844,123.365109628217,122.097235462345,122.669208770257,135118.543,0.0,1.0
2018-08-27,129.71,130.67,129.33,129.47,176757,123.651096282174,124.566253574833,123.288846520496,123.422306959009,185418.092999999,0.0,1.0
2018-08-28,130.64,130.9,128.42,129.45,187196,124.537654909438,124.785510009533,122.421353670162,123.403241182078,196368.603999999,0.0,1.0
2018-08-29,130.85,131.13,129.85,131.0,137798,124.737845567207,125.004766444233,123.784556720686,124.880838894185,144550.102,0.0,1.0
2018-08-30,129.64,130.96,129.27,130.79,173419,123.584366062917,124.842707340324,123.231649189704,124.680648236416,181916.531,0.0,1.0
2018-08-31,130.37,130.73,129.61,129.7,194426,124.280266920877,124.623450905624,123.555767397521,123.641563393708,203952.874,0.0,1.0
2018-09-04,130.11,130.66,129.61,130.25,270052,124.032411820782,124.556720686368,123.555767397521,124.165872259295,283284.547999999,0.0,1.0
2018-09-05,130.08,130.64,129.3,129.73,170879,124.003813155386,124.537654909438,123.2602478551,123.670162059104,179252.071,0.0,1.0
2018-09-06,128.65,130.16,128.56,130.1,160620,122.640610104862,124.080076263108,122.554814108675,124.022878932316,168490.38,0.0,1.0
2018-09-07,127.12,128.76,126.71,128.6,235384,121.182078169685,122.745471877979,120.791229742612,122.592945662536,246917.816000001,0.0,1.0
2018-09-10,126.9,127.72,126.64,127.72,197250,120.972354623451,121.754051477598,120.724499523356,121.754051477598,206915.25,0.0,1.0
2018-09-11,126.09,126.74,125.41,126.62,162963,120.200190657769,120.819828408008,119.551954242135,120.705433746425,170948.187,0.0,1.0
2018-09-12,126.18,127.16,125.7,125.95,138246,120.285986653956,121.220209723546,119.828408007626,120.066730219256,145020.054,0.0,1.0
2018-09-13,127.19,127.68,126.31,126.64,152035,121.248808388942,121.715919923737,120.409914204004,120.724499523356,159484.715,0.0,1.0
2018-09-14,126.73,127.59,126.05,127.46,218326,120.810295519542,121.63012392755,120.162059103908,121.506196377502,229023.974000001,0.0,1.0
2018-09-17,125.52,127.87,125.0,126.25,165247,119.656816015253,121.897044804576,119.161105815062,120.352716873213,173344.102999999,0.0,1.0
2018-09-18,124.69,126.15,124.58,125.0,188951,118.865586272641,120.257387988561,118.760724499523,119.161105815062,198209.598999999,0.0,1.0
2018-09-19,124.9,125.74,124.42,125.35,174533,119.06577693041,119.866539561487,118.60819828408,119.494756911344,183085.117,0.0,1.0
2018-09-20,126.46,126.53,124.58,124.95,273822,120.552907530982,120.619637750238,118.760724499523,119.113441372736,287239.278,0.0,1.0
2018-09-21,126.7,126.97,125.98,126.79,240944,120.781696854147,121.039084842707,120.095328884652,120.867492850334,252750.256,0.0,1.0
2018-09-24,125.21,126.9,124.35,126.61,210292,119.361296472831,120.972354623451,118.541468064824,120.69590085796,220596.308000001,0.0,1.0
2018-09-25,124.55,125.59,123.93,125.52,171938,118.732125834128,119.723546234509,118.141086749285,119.656816015253,180362.962,0.0,1.0
2018-09-26,124.14,125.53,123.91,125.06,210300,118.341277407054,119.666348903718,118.122020972355,119.218303145853,220604.700000001,0.0,1.0
2018-09-27,123.03,125.16,122.6,124.1,184374,117.283126787417,119.313632030505,116.873212583413,118.303145853194,193408.325999999,0.0,1.0
2018-09-28,124.22,124.59,122.2,122.55,222179,118.417540514776,118.770257387989,116.491897044805,116.825548141087,233065.771,0.0,1.0
2018-10-01,124.02,124.9,123.75,124.9,196871,118.226882745472,119.06577693041,117.969494756911,119.06577693041,206517.679,0.0,1.0
2018-10-02,123.89,124.72,123.48,123.9,140022,118.102955195424,118.894184938036,117.712106768351,118.112488083889,146883.078,0.0,1.0
2018-10-03,123.33,124.91,122.6,124.09,234440,117.569113441373,119.075309818875,116.873212583413,118.293612964728,245927.559999999,0.0,1.0
2018-10-04,121.41,123.36,120.52,123.14,211764,115.738798856053,117.597712106768,114.89037178265,117.387988560534,222140.436000001,0.0,1.0
2018-10-05,119.34,121.74,119.01,121.21,137520,113.765490943756,116.053384175405,113.450905624404,115.548141086749,144258.48,0.0,1.0
2018-10-08,119.34,119.41,118.57,119.0,376055,113.765490943756,113.832221163012,113.031458531935,113.441372735939,394481.695,0.0,1.0
2018-10-09,119.02,120.02,118.76,119.28,129646,113.460438512869,114.41372735939,113.212583412774,113.708293612965,135998.654,0.0,1.0
2018-10-10,115.41,118.83,115.31,118.4,223229,110.01906577693,113.279313632031,109.923736892278,112.869399428027,234167.221000001,0.0,1.0
2018-10-11,114.5,116.03,114.33,114.96,247132,109.151572926597,110.610104861773,108.989513822688,109.590085795996,259241.467999999,0.0,1.0
2018-10-12,114.59,116.61,113.89,115.65,214069,109.237368922784,111.163012392755,108.570066730219,110.247855100095,224558.380999999,0.0,1.0
2018-10-15,115.56,115.94,114.49,114.69,147550,110.162059103908,110.524308865586,109.142040038132,109.332697807436,154779.950000001,0.0,1.0
2018-10-16,118.75,118.82,115.21,116.22,169188,113.203050524309,113.269780743565,109.828408007626,110.791229742612,177478.212,0.0,1.0
2018-10-17,116.75,118.79,116.19,118.79,201363,111.296472831268,113.24118207817,110.762631077216,113.24118207817,211229.787,0.0,1.0
2018-10-18,113.34,117.2,113.27,116.28,128838,108.045757864633,111.725452812202,107.979027645377,110.848427073403,135151.062,0.0,1.0
2018-10-19,113.34,114.61,112.67,113.59,109199,108.045757864633,109.256434699714,107.407054337464,108.284080076263,114549.751,0.0,1.0
2018-10-22,110.03,114.35,109.87,113.45,239374,104.89037178265,109.008579599619,104.737845567207,108.15061963775,251103.326,0.0,1.0
2018-10-23,109.75,110.34,107.72,108.73,304778,104.623450905624,105.185891325072,102.688274547188,103.651096282174,319712.122000001,0.0,1.0
2018-10-24,107.69,110.24,107.54,109.89,206438,102.659675881792,105.090562440419,102.516682554814,104.756911344137,216553.462,0.0,1.0
2018-10-25,111.4,112.42,107.95,108.16,345300,106.196377502383,107.168732125834,102.907530981888,103.107721639657,362219.700000001,0.0,1.0
2018-10-26,108.11,110.95,107.42,110.4,137435,103.060057197331,105.767397521449,102.402287893232,105.243088655863,144169.315,0.0,1.0
2018-10-29,106.11,109.85,105.22,109.35,254926,101.15347950429,104.718779790276,100.305052430887,104.242135367016,267417.373999999,0.0,1.0
2018-10-30,108.64,108.96,104.83,105.85,142508,103.565300285987,103.870352716873,99.9332697807436,100.905624404194,149490.891999999,0.0,1.0
2018-10-31,111.52,112.57,109.55,109.55,176479,106.310772163966,107.311725452812,104.43279313632,104.43279313632,185126.470999999,0.0,1.0
2018-11-01,114.17,115.03,111.13,112.11,162591,108.836987607245,109.656816015253,105.938989513823,106.873212583413,170557.959,0.0,1.0
2018-11-02,113.35,114.78,112.39,114.78,133086,108.055290753098,109.418493803623,107.140133460439,109.418493803623,139607.214,0.0,1.0
2018-11-05,112.97,114.78,111.51,113.36,176274,107.69304099142,109.418493803623,106.3012392755,108.064823641563,184911.426000001,0.0,1.0
2018-11-06,114.98,117.43,112.88,112.97,238940,109.609151572927,111.944709246902,107.607244995234,107.69304099142,250648.059999999,0.0,1.0
2018-11-07,114.1,116.21,112.38,115.94,145050,108.770257387989,110.781696854147,107.130600571973,110.524308865586,152157.449999999,0.0,1.0
2018-11-08,113.71,115.26,112.98,113.77,129559,108.398474737846,109.876072449952,107.702573879886,108.455672068637,135907.390999999,0.0,1.0
2018-11-09,110.8,113.7,110.26,113.19,253127,105.624404194471,108.38894184938,105.10962821735,107.902764537655,265530.223,0.0,1.0
2018-11-12,109.48,111.38,108.44,110.77,240500,104.366062917064,106.177311725453,103.374642516683,105.595805529075,252284.5,0.0,1.0
2018-11-13,109.0,111.6,108.33,110.0,336806,103.908484270734,106.387035271687,103.269780743565,104.861773117255,353309.494,0.0,1.0
2018-11-14,109.32,110.99,108.07,110.0,376258,104.213536701621,105.80552907531,103.02192564347,104.861773117255,394694.641999998,0.0,1.0
2018-11-15,109.26,109.38,106.08,108.48,274393,104.156339370829,104.270734032412,101.124880838894,103.412774070543,287838.257000001,0.0,1.0
2018-11-16,109.93,110.1,108.39,108.94,281512,104.795042897998,104.957102001907,103.326978074357,103.851286939943,295306.088,0.0,1.0
2018-11-19,109.69,110.74,108.42,110.47,208471,104.566253574833,105.56720686368,103.355576739752,105.309818875119,218686.079,0.0,1.0
2018-11-20,107.63,109.38,106.66,108.48,165267,102.602478551001,104.270734032412,101.677788369876,103.412774070543,173365.083,0.0,1.0
2018-11-21,108.41,109.17,107.41,107.97,137828,103.346043851287,104.070543374643,102.392755004766,102.926596758818,144581.572,0.0,1.0
2018-11-23,107.14,108.0,106.65,108.0,83189,102.135367016206,102.955195424214,101.668255481411,102.955195424214,87265.2609999999,0.0,1.0
2018-11-26,109.14,109.62,107.8,108.1,330954,104.041944709247,104.499523355577,102.764537654909,103.050524308866,347170.746,0.0,1.0
2018-11-27,109.44,109.72,108.28,109.18,244562,104.327931363203,104.594852240229,103.222116301239,104.080076263108,256545.538,0.0,1.0
2018-11-28,111.0,111.61,108.31,109.47,211969,105.815061963775,106.396568160153,103.250714966635,104.356530028599,222355.481,0.0,1.0
2018-11-29,110.61,111.6,109.37,110.22,173200,105.443279313632,106.387035271687,104.261201143947,105.071496663489,181686.8,0.0,1.0
2018-11-30,110.76,111.65,109.76,111.46,180835,105.58627264061,106.434699714013,104.63298379409,106.253574833174,189695.915,0.0,1.0
2018-12-03,112.21,112.56,110.7,111.25,283505,106.968541468065,107.302192564347,105.529075309819,106.053384175405,297396.744999999,0.0,1.0
2018-12-04,107.24,112.33,107.21,111.74,199331,102.230695900858,107.082936129647,102.202097235462,106.5204957102,209098.219,0.0,1.0
2018-12-06,109.27,109.36,104.04,105.87,244266,104.165872259295,104.251668255481,99.1801715919924,100.924690181125,256235.033999999,0.0,1.0
2018-12-07,107.39,109.49,106.65,108.5,196116,102.373689227836,104.375595805529,101.668255481411,103.431839847474,205725.684,0.0,1.0
2018-12-10,104.85,107.39,104.36,107.39,148348,99.952335557674,102.373689227836,99.4852240228789,102.373689227836,155617.052,0.0,1.0
2018-12-11,104.31,106.31,103.1,106.0,175494,99.4375595805529,101.344137273594,98.2840800762631,101.048617731173,184093.206,0.0,1.0
2018-12-12,105.24,105.74,104.2,105.68,185930,100.324118207817,100.800762631077,99.3326978074357,100.743565300286,195040.57,0.0,1.0
2018-12-13,105.06,105.95,103.91,105.42,143220,100.152526215443,101.000953288847,99.0562440419447,100.495710200191,150237.78,0.0,1.0
2018-12-14,102.04,104.99,101.4,104.19,186034,97.2735938989514,100.085795996187,96.6634890371783,99.3231649189704,195149.666,0.0,1.0
2018-12-17,96.32,101.68,95.845,101.68,425497,91.8207816968541,96.930409914204,91.3679694947569,96.930409914204,446346.353,0.0,1.0
2018-12-18,96.59,98.31,95.09,97.61,328599,92.0781696854147,93.7178265014299,90.6482364156339,93.0505243088656,344700.351,0.0,1.0
2018-12-19,95.56,100.03,95.0,97.17,375958,91.0962821734986,95.3574833174452,90.5624404194471,92.6310772163966,394379.942,0.0,1.0
2018-12-20,92.93,96.13,91.82,95.46,341560,88.5891325071497,91.6396568160153,87.5309818875119,91.0009532888465,358296.44,0.0,1.0
2018-12-21,92.16,94.24,91.32,93.38,443473,87.8551000953289,89.8379408960915,87.0543374642517,89.0181124880839,465203.177,0.0,1.0
2018-12-24,89.85,92.36,89.57,91.19,156544,85.6530028598665,88.045757864633,85.3860819828408,86.930409914204,164214.656,0.0,1.0
2018-12-26,94.68,94.74,89.51,90.2,242988,90.2573879885606,90.3145853193518,85.3288846520496,85.9866539561487,254894.412,0.0,1.0
2018-12-27,94.38,94.52,91.24,93.91,287593,89.9714013346044,90.1048617731172,86.97807435653,89.5233555767398,301685.057,0.0,1.0
2018-12-28,95.76,96.79,93.97,94.65,248561,91.2869399428027,92.2688274547188,89.580552907531,90.2287893231649,260740.489,0.0,1.0
2018-12-31,97.62,97.62,94.73,96.28,324495,93.0600571973308,93.0600571973308,90.3050524308866,91.7826501429933,340395.255,0.0,1.0
2019-01-02,96.62,97.79,95.14,96.37,241018,92.1067683508103,93.2221163012393,90.69590085796,91.8684461391802,252827.882,0.0,1.0
2019-01-03,96.5,97.56,95.14,95.85,189090,91.9923736892278,93.0028598665396,90.69590085796,91.3727359389895,198355.41,0.0,1.0
2019-01-04,99.58,100.48,96.92,97.69,244128,94.928503336511,95.7864632983794,92.3927550047665,93.1267874165872,256090.272,0.0,1.0
2019-01-07,101.82,103.42,99.59,99.59,214153,97.0638703527169,98.5891325071497,94.9380362249762,94.9380362249762,224646.497,0.0,1.0
2019-01-08,104.32,104.57,101.88,102.71,170302,99.4470924690181,99.6854146806482,97.1210676835081,97.9122974261201,178646.798,0.0,1.0
2019-01-09,105.02,105.28,102.91,104.76,131335,100.114394661582,100.362249761678,98.1029551954242,99.8665395614871,137770.415000001,0.0,1.0
2019-01-10,104.7,106.73,104.03,104.65,278911,99.8093422306959,101.744518589133,99.1706387035272,99.7616777883699,292577.639,0.0,1.0
2019-01-11,104.69,105.55,103.69,104.54,229228,99.7998093422307,100.619637750238,98.8465204957102,99.6568160152526,240460.172,0.0,1.0
2019-01-14,102.35,104.45,102.1,103.98,185315,97.5691134413727,99.5710200190658,97.3307912297426,99.1229742612012,194395.435,0.0,1.0
2019-01-15,102.41,103.89,102.01,102.51,175402,97.626310772164,99.0371782650143,97.2449952335558,97.721639656816,183996.698,0.0,1.0
2019-01-16,104.87,105.51,102.13,102.63,208084,99.9714013346044,100.581506196378,97.3593898951382,97.8360343183985,218280.116,0.0,1.0
2019-01-17,105.1,106.32,103.93,104.3,228285,100.190657769304,101.353670162059,99.0753098188751,99.4280266920877,239470.965,0.0,1.0
2019-01-18,106.76,106.87,104.13,105.26,110659,101.773117254528,101.877979027645,99.2659675881792,100.343183984747,116081.291,0.0,1.0
2019-01-22,105.24,106.796,104.51,106.21,198710,100.324118207817,101.807435653003,99.628217349857,101.248808388942,208446.79,0.0,1.0
2019-01-23,104.29,106.19,102.98,105.83,116765,99.4184938036225,101.229742612011,98.1696854146807,100.886558627264,122486.485,0.0,1.0
2019-01-24,105.04,105.36,103.92,104.13,129091,100.133460438513,100.438512869399,99.0657769304099,99.2659675881792,135416.459,0.0,1.0
2019-01-25,106.79,106.97,105.32,105.32,92894,101.801715919924,101.973307912297,100.400381315539,100.400381315539,97445.8059999997,0.0,1.0
2019-01-28,106.95,107.4,105.74,105.74,124872,101.954242135367,102.383222116301,100.800762631077,100.800762631077,130990.728,0.0,1.0
2019-01-29,108.11,108.59,106.23,107.0,98082,103.060057197331,103.517635843661,101.267874165872,102.001906577693,102888.018,0.0,1.0
2019-01-30,108.45,109.4,107.49,108.5,104600,103.384175405148,104.289799809342,102.469018112488,103.431839847474,109725.4,0.0,1.0
2019-01-31,111.04,111.17,108.45,108.48,168110,105.853193517636,105.977121067684,103.384175405148,103.412774070543,176347.39,0.0,1.0
2019-02-01,110.55,111.37,109.49,111.26,157297,105.386081982841,106.167778836988,104.375595805529,106.06291706387,165004.553,0.0,1.0
2019-02-04,110.62,110.62,109.06,110.45,162431,105.452812202097,105.452812202097,103.965681601525,105.290753098189,170390.119,0.0,1.0
2019-02-05,110.82,111.34,110.02,110.62,130736,105.643469971401,106.139180171592,104.880838894185,105.452812202097,137142.064,0.0,1.0
2019-02-06,110.74,111.48,110.0,110.66,99018,105.56720686368,106.272640610105,104.861773117255,105.490943755958,103869.882,0.0,1.0
2019-02-07,109.64,111.24,109.21,110.84,130127,104.518589132507,106.04385128694,104.108674928503,105.662535748332,136503.223,0.0,1.0
2019-02-08,109.74,110.22,108.3,109.32,86038,104.613918017159,105.071496663489,103.24118207817,104.213536701621,90253.8620000002,0.0,1.0
2019-02-11,110.41,110.88,109.49,110.05,161190,105.252621544328,105.700667302193,104.375595805529,104.909437559581,169088.31,0.0,1.0
2019-02-12,111.19,111.56,110.2,110.76,116937,105.996186844614,106.348903717827,105.052430886559,105.58627264061,122666.913,0.0,1.0
2019-02-13,112.09,112.55,111.1,111.41,186065,106.854146806482,107.292659675882,105.910390848427,106.205910390848,195182.185000001,0.0,1.0
2019-02-14,113.08,113.49,111.62,111.81,153619,107.797902764538,108.188751191611,106.406101048618,106.587225929457,161146.330999999,0.0,1.0
2019-02-15,114.65,114.8,111.95,113.58,146855,109.294566253575,109.437559580553,106.72068636797,108.274547187798,154050.895,0.0,1.0
2019-02-19,114.44,114.94,114.0101,114.12,111266,109.094375595806,109.571020019066,108.684556720686,108.789323164919,116718.034,0.0,1.0
2019-02-20,115.16,115.49,114.07,114.42,121899,109.7807435653,110.095328884652,108.741658722593,109.075309818875,127872.051,0.0,1.0
2019-02-21,114.7,115.5,114.2075,114.7,99377,109.342230695901,110.104861773117,108.87273593899,109.342230695901,104246.473,0.0,1.0
2019-02-22,115.96,115.97,114.89,114.93,93922,110.543374642517,110.552907530982,109.52335557674,109.561487130601,98524.1779999997,0.0,1.0
2019-02-25,114.93,116.94,114.87,116.0,264617,109.561487130601,111.477597712107,109.504289799809,110.581506196378,277583.232999999,0.0,1.0
2019-02-26,113.35,114.93,113.24,114.49,183870,108.055290753098,109.561487130601,107.950428979981,109.142040038132,192879.63,0.0,1.0
2019-02-27,113.28,113.76,112.37,112.97,130125,107.988560533842,108.446139180172,107.121067683508,107.69304099142,136501.125,0.0,1.0
2019-02-28,111.38,114.5,110.0,114.5,295185,106.177311725453,109.151572926597,104.861773117255,109.151572926597,309649.064999999,0.0,1.0
2019-03-01,112.87,113.15,110.91,111.71,268002,107.597712106768,107.864632983794,105.729265967588,106.491897044805,281134.098000001,0.0,1.0
2019-03-04,113.55,113.79,111.44,113.46,254637,108.245948522402,108.474737845567,106.234509056244,108.160152526215,267114.213000001,0.0,1.0
2019-03-05,111.62,114.0,111.57,113.78,240596,106.406101048618,108.674928503337,106.358436606292,108.465204957102,252385.203999999,0.0,1.0
2019-03-06,109.72,112.04,109.36,111.63,174244,104.594852240229,106.806482364156,104.251668255481,106.415633937083,182781.956,0.0,1.0
2019-03-07,108.6,109.97,108.26,109.92,201181,103.527168732126,104.833174451859,103.203050524309,104.785510009533,211038.869,0.0,1.0
2019-03-08,107.04,108.12,106.31,107.75,137730,102.040038131554,103.069590085796,101.344137273594,102.716873212583,144478.77,0.0,1.0
2019-03-11,106.46,107.4,105.89,107.15,198414,101.487130600572,102.383222116301,100.943755958055,102.144899904671,208136.286,0.0,1.0
2019-03-12,108.64,109.24,106.73,106.73,187879,103.565300285987,104.137273593899,101.744518589133,101.744518589133,197085.070999999,0.0,1.0
2019-03-13,108.43,110.09,108.09,108.93,173934,103.365109628217,104.947569113441,103.0409914204,103.841754051478,182456.766000001,0.0,1.0
2019-03-14,108.64,109.14,107.9,108.54,90803,103.565300285987,104.041944709247,102.859866539561,103.469971401335,95252.3469999997,0.0,1.0
2019-03-15,110.35,110.36,108.72,108.85,230977,105.195424213537,105.204957102002,103.641563393708,103.765490943756,242294.872999999,0.0,1.0
2019-03-18,112.02,112.34,110.57,110.81,164814,106.787416587226,107.092469018112,105.405147759771,105.633937082936,172889.886,0.0,1.0
2019-03-19,109.9,113.21,109.72,112.1,1683389,104.766444232602,107.921830314585,104.594852240229,106.863679694948,1765875.06100001,0.0,1.0
2019-03-20,108.69,110.5,107.06,109.99,242453,103.612964728313,105.338417540515,102.059103908484,104.852240228789,254333.196999999,0.0,1.0
2019-03-21,111.03,111.14,108.67,108.7,156101,105.843660629171,105.948522402288,103.593898951382,103.622497616778,163749.948999999,0.0,1.0
2019-03-22,107.79,110.8,107.64,110.62,156710,102.755004766444,105.624404194471,102.612011439466,105.452812202097,164388.79,0.0,1.0
2019-03-25,107.7,108.34,106.03,107.42,111880,102.669208770257,103.279313632031,101.077216396568,102.402287893232,117362.12,0.0,1.0
2019-03-26,108.42,108.71,107.24,108.33,118604,103.355576739752,103.632030505243,102.230695900858,103.269780743565,124415.596,0.0,1.0
2019-03-27,108.73,109.39,107.66,108.28,122852,103.651096282174,104.280266920877,102.631077216397,103.222116301239,128871.747999999,0.0,1.0
2019-03-28,109.87,110.4,108.6,108.6,170033,104.737845567207,105.243088655863,103.527168732126,103.527168732126,178364.617,0.0,1.0
2019-03-29,110.0,111.38,109.35,110.3,142994,104.861773117255,106.177311725453,104.242135367016,105.147759771211,150000.705999999,0.0,1.0
2019-04-01,110.16,110.75,109.58,110.26,227973,105.014299332698,105.576739752145,104.461391801716,105.10962821735,239143.677,0.0,1.0
2019-04-02,110.12,110.66,108.78,110.2,156739,104.976167778837,105.490943755958,103.6987607245,105.052430886559,164419.211,0.0,1.0
2019-04-03,110.62,110.79,109.83,110.11,134977,105.452812202097,105.614871306006,104.699714013346,104.966634890372,141590.873,0.0,1.0
2019-04-04,111.22,111.22,110.39,110.5,83486,106.02478551001,106.02478551001,105.233555767398,105.338417540515,87576.8139999996,0.0,1.0
2019-04-05,113.05,113.23,111.44,111.58,131316,107.769304099142,107.940896091516,106.234509056244,106.367969494757,137750.484,0.0,1.0
2019-04-08,112.68,113.26,112.36,113.0,69480,107.416587225929,107.969494756911,107.111534795043,107.721639656816,72884.5200000003,0.0,1.0
2019-04-09,111.14,112.55,110.83,112.39,97124,105.948522402288,107.292659675882,105.653002859867,107.140133460439,101883.076,0.0,1.0
2019-04-10,112.22,113.22,111.25,111.29,107599,106.97807435653,107.931363203051,106.053384175405,106.091515729266,112871.351,0.0,1.0
2019-04-11,111.98,113.11,111.54,112.66,91034,106.749285033365,107.826501429933,106.329837940896,107.397521448999,95494.6660000001,0.0,1.0
2019-04-12,112.49,112.53,111.23,112.09,91122,107.235462345091,107.273593898951,106.034318398475,106.854146806482,95586.9779999996,0.0,1.0
2019-04-15,113.06,113.25,112.27,112.53,140371,107.778836987607,107.959961868446,107.025738798856,107.273593898951,147249.179,0.0,1.0
2019-04-16,111.95,113.3936,111.26,113.1,118610,106.72068636797,108.096854146806,106.06291706387,107.816968541468,124421.889999999,0.0,1.0
2019-04-17,110.08,112.78,109.57,112.0,148633,104.938036224976,107.511916110582,104.451858913251,106.768350810296,155916.017,0.0,1.0
2019-04-18,109.79,110.37,109.31,110.14,92295,104.661582459485,105.214489990467,104.204003813155,104.995233555767,96817.4550000002,0.0,1.0
2019-04-22,107.86,109.7,107.24,109.7,255277,102.821734985701,104.575786463298,102.230695900858,104.575786463298,267785.572999999,0.0,1.0
2019-04-23,109.69,109.93,107.99,108.2,149819,104.566253574833,104.795042897998,102.945662535748,103.145853193518,157160.131,0.0,1.0
2019-04-24,111.61,111.8,109.9,109.9,173863,106.396568160153,106.577693040991,104.766444232602,104.766444232602,182382.286999999,0.0,1.0
2019-04-25,109.35,111.08,108.98,110.84,119703,104.242135367016,105.891325071497,103.889418493804,105.662535748332,125568.447,0.0,1.0
2019-04-26,110.8,110.845,108.82,109.36,61867,105.624404194471,105.667302192564,103.73689227836,104.251668255481,64898.483,0.0,1.0
2019-04-29,110.38,111.0,110.06,110.23,117172,105.224022878932,105.815061963775,104.918970448046,105.081029551954,122913.428,0.0,1.0
2019-04-30,111.0,111.31,108.8,110.08,123199,105.815061963775,106.110581506196,103.71782650143,104.938036224976,129235.751,0.0,1.0
2019-05-01,110.08,112.92,109.99,111.19,196447,104.938036224976,107.645376549094,104.852240228789,105.996186844614,206072.903,0.0,1.0
2019-05-02,110.33,111.69,109.19,109.71,180000,105.176358436606,106.472831267874,104.089609151573,104.585319351764,188820.000000001,0.0,1.0
2019-05-03,112.0,112.43,110.67,110.86,191378,106.768350810296,107.178265014299,105.500476644423,105.681601525262,200755.521999999,0.0,1.0
2019-05-06,112.07,112.99,110.14,110.14,139665,106.835081029552,107.712106768351,104.995233555767,104.995233555767,146508.585,0.0,1.0
2019-05-07,103.98,111.48,103.09,110.26,354504,99.1229742612012,106.272640610105,98.2745471877979,105.10962821735,371874.696,0.0,1.0
2019-05-08,105.01,106.23,103.73,104.58,246799,100.104861773117,101.267874165872,98.884652049571,99.6949475691135,258892.151000001,0.0,1.0
2019-05-09,107.69,107.93,103.96,104.48,161776,102.659675881792,102.888465204957,99.1039084842707,99.5996186844614,169703.024,0.0,1.0
2019-05-10,107.88,108.46,106.41,107.29,99559,102.840800762631,103.393708293613,101.439466158246,102.278360343184,104437.391,0.0,1.0
2019-05-13,106.92,107.15,105.77,105.85,221238,101.925643469971,102.144899904671,100.829361296473,100.905624404194,232078.662000001,0.0,1.0
2019-05-14,106.73,107.94,106.08,106.71,150703,101.744518589133,102.897998093422,101.124880838894,101.725452812202,158087.446999999,0.0,1.0
2019-05-15,108.29,108.45,105.74,105.74,137672,103.231649189704,103.384175405148,100.800762631077,100.800762631077,144417.928000001,0.0,1.0
2019-05-16,110.48,113.14,109.59,110.45,224529,105.319351763584,107.855100095329,104.470924690181,105.290753098189,235530.921000001,0.0,1.0
2019-05-17,108.78,110.97,108.26,110.0,125502,103.6987607245,105.786463298379,103.203050524309,104.861773117255,131651.597999999,0.0,1.0
2019-05-20,105.77,108.98,105.64,108.33,108957,100.829361296473,103.889418493804,100.705433746425,103.269780743565,114295.893,0.0,1.0
2019-05-21,107.27,107.75,105.57,105.82,186119,102.259294566254,102.716873212583,100.638703527169,100.877025738799,195238.830999999,0.0,1.0
2019-05-22,107.64,108.23,106.37,106.37,102937,102.612011439466,103.174451858913,101.401334604385,101.401334604385,107980.913,0.0,1.0
2019-05-23,106.68,107.14,105.78,106.69,176649,101.696854146807,102.135367016206,100.838894184938,101.706387035272,185304.800999999,0.0,1.0
2019-05-24,107.6,107.99,106.84,106.96,66847,102.573879885605,102.945662535748,101.84938036225,101.963775023832,70122.5030000002,0.0,1.0
2019-05-28,106.61,107.88,106.45,107.65,129842,101.63012392755,102.840800762631,101.477597712107,102.621544327931,136204.258,0.0,1.0
2019-05-29,104.47,106.67,104.36,106.23,198451,99.5900857959962,101.687321258341,99.4852240228789,101.267874165872,208175.099,0.0,1.0
2019-05-30,104.11,106.22,103.81,104.56,105787,99.2469018112488,101.258341277407,98.9609151572927,99.675881792183,110970.563,0.0,1.0
2019-05-31,102.84,103.74,101.21,103.25,249437,98.0362249761678,98.8941849380362,96.4823641563394,98.4270734032412,261659.413,0.0,1.0
2019-06-03,101.41,103.8,100.78,102.83,178684,96.6730219256435,98.9513822688275,96.0724499523356,98.0266920877026,187439.516,0.0,1.0
2019-06-04,102.27,102.75,101.17,102.43,184617,97.4928503336511,97.9504289799809,96.4442326024786,97.6453765490944,193663.233,0.0,1.0
2019-06-05,102.17,103.41,101.35,103.24,160521,97.3975214489991,98.5795996186845,96.6158245948522,98.417540514776,168386.529,0.0,1.0
2019-06-06,102.6,103.0,101.61,102.0,164513,97.8074356530029,98.1887511916111,96.8636796949476,97.2354623450906,172574.137,0.0,1.0
2019-06-07,104.61,104.8,102.77,103.07,112701,99.7235462345091,99.904671115348,97.9694947569113,98.2554814108675,118223.349,0.0,1.0
2019-06-10,104.38,105.7,104.08,105.32,117390,99.5042897998093,100.762631077216,99.2183031458532,100.400381315539,123142.11,0.0,1.0
2019-06-11,102.84,104.79,102.55,104.79,213029,98.0362249761678,99.8951382268828,97.7597712106768,99.8951382268828,223467.421,0.0,1.0
2019-06-12,101.17,103.1,101.0,102.35,117470,96.4442326024786,98.2840800762631,96.2821734985701,97.5691134413727,123226.03,0.0,1.0
2019-06-13,101.84,101.85,100.74,101.71,189092,97.0829361296473,97.0924690181125,96.0343183984747,96.9590085795996,198357.508,0.0,1.0
2019-06-14,101.43,102.85,100.89,101.9,81113,96.6920877025739,98.045757864633,96.1773117254528,97.1401334604385,85087.537,0.0,1.0
2019-06-17,101.24,101.98,101.15,101.19,91790,96.510962821735,97.2163965681602,96.4251668255481,96.463298379409,96287.71,0.0,1.0
2019-06-18,102.46,103.01,100.59,101.86,115262,97.67397521449,98.1982840800763,95.8913250714967,97.1020019065777,120909.838,0.0,1.0
2019-06-19,102.03,102.57,101.2724,101.99,87685,97.2640610104862,97.7788369876072,96.5418493803623,97.2259294566254,91981.565,0.0,1.0
2019-06-20,102.42,103.39,101.45,102.99,99503,97.6358436606292,98.5605338417541,96.7111534795043,98.1792183031459,104378.647,0.0,1.0
2019-06-21,102.48,102.64,101.72,102.31,182065,97.6930409914204,97.8455672068637,96.9685414680648,97.5309818875119,190986.185,0.0,1.0
2019-06-24,97.43,102.36,97.31,102.36,296364,92.8789323164919,97.578646329838,92.7645376549094,97.578646329838,310885.836,0.0,1.0
2019-06-25,95.08,98.66,94.78,97.55,249443,90.6387035271687,94.0514775977121,90.3527168732126,92.9933269780744,261665.707,0.0,1.0
2019-06-26,92.59,95.15,91.82,95.15,277585,88.2650142993327,90.7054337464252,87.5309818875119,90.7054337464252,291186.665,0.0,1.0
2019-06-27,131.25,131.88,93.0,93.33,6375354,125.119161105815,125.719733079123,88.6558627264061,88.9704480457579,6687746.346,0.0,1.0
2019-06-28,123.84,130.75,121.82,129.63,1900411,118.055290753098,124.642516682555,116.129647283127,123.574833174452,1993531.139,0.0,1.0
2019-07-01,127.27,127.63,122.46,124.06,681808,121.325071496663,121.668255481411,116.7397521449,118.265014299333,715216.592000003,0.0,1.0
2019-07-02,129.62,130.27,125.71,127.76,454725,123.565300285987,124.184938036225,119.837940896092,121.792183031459,477006.524999999,0.0,1.0
2019-07-03,129.81,131.39,128.66,129.61,362628,123.746425166826,125.252621544328,122.650142993327,123.555767397521,380396.771999999,0.0,1.0
2019-07-05,130.08,130.36,128.28,128.3,302688,124.003813155386,124.270734032412,122.287893231649,122.30695900858,317519.712,0.0,1.0
2019-07-08,129.05,130.26,128.07,130.2,271139,123.02192564347,124.17540514776,122.08770257388,124.118207816969,284424.811,0.0,1.0
2019-07-09,128.56,129.24,126.8,128.06,202606,122.554814108675,123.203050524309,120.877025738799,122.078169685415,212533.694,0.0,1.0
2019-07-10,129.75,130.44,127.41,128.85,318487,123.689227836034,124.346997140133,121.458531935176,122.831267874166,334092.863000001,0.0,1.0
2019-07-11,129.69,130.37,128.83,129.27,237147,123.632030505243,124.280266920877,122.812202097235,123.231649189704,248767.203,0.0,1.0
2019-07-12,129.61,130.4,129.34,129.48,202347,123.555767397521,124.308865586273,123.298379408961,123.431839847474,212262.003000001,0.0,1.0
2019-07-15,129.61,130.02,128.57,129.54,230506,123.555767397521,123.946615824595,122.56434699714,123.489037178265,241800.794000001,0.0,1.0
2019-07-16,130.0,130.29,128.64,129.34,179228,123.927550047664,124.204003813155,122.631077216397,123.298379408961,188010.172000001,0.0,1.0
2019-07-17,130.01,130.56,129.48,130.05,222375,123.93708293613,124.461391801716,123.431839847474,123.97521448999,233271.374999999,0.0,1.0
2019-07-18,130.44,131.1,128.98,129.26,178397,124.346997140133,124.976167778837,122.955195424214,123.222116301239,187138.453000001,0.0,1.0
2019-07-19,130.3,131.74,129.75,130.82,250527,124.213536701621,125.58627264061,123.689227836034,124.709246901811,262802.822999999,0.0,1.0
2019-07-22,130.5,131.23,129.84,130.4,142207,124.404194470925,125.100095328885,123.775023832221,124.308865586273,149175.143,0.0,1.0
2019-07-23,130.69,131.48,129.5,130.82,240185,124.585319351764,125.338417540515,123.450905624404,124.709246901811,251954.064999999,0.0,1.0
2019-07-24,131.91,131.92,129.67,130.57,223144,125.748331744519,125.757864632984,123.612964728313,124.470924690181,234078.055999999,0.0,1.0
2019-07-25,131.71,132.87,130.96,132.7,139086,125.557673975214,126.663489037178,124.842707340324,126.50142993327,145901.214000001,0.0,1.0
2019-07-26,132.41,132.61,130.29,131.5,141154,126.224976167779,126.415633937083,124.204003813155,125.357483317445,148070.546,0.0,1.0
2019-07-29,130.68,132.47,129.69,132.01,221388,124.575786463298,126.28217349857,123.632030505243,125.843660629171,232236.012000001,0.0,1.0
2019-07-30,133.17,133.35,129.94,129.94,147355,126.949475691134,127.121067683508,123.870352716873,123.870352716873,154575.395,0.0,1.0
2019-07-31,135.0,135.42,132.45,133.0,393916,128.693994280267,129.094375595806,126.26310772164,126.787416587226,413217.884,0.0,1.0
2019-08-01,131.98,135.0,131.65,135.0,276987,125.815061963775,128.693994280267,125.500476644423,128.693994280267,290559.363,0.0,1.0
2019-08-02,131.26,132.28,129.71,131.7,144905,125.12869399428,126.101048617731,123.651096282174,125.548141086749,152005.345,0.0,1.0
2019-08-05,127.97,129.11,125.31,128.88,394308,121.992373689228,123.079122974261,119.456625357483,122.859866539561,413629.091999999,0.0,1.0
2019-08-06,128.08,129.68,125.92,128.67,292246,122.097235462345,123.622497616778,120.038131553861,122.659675881792,306566.054,0.0,1.0
2019-08-07,128.53,129.14,126.18,126.71,291137,122.526215443279,123.107721639657,120.285986653956,120.791229742612,305402.713000001,0.0,1.0
2019-08-08,133.97,134.91,129.12,131.05,281945,127.712106768351,128.60819828408,123.088655862726,124.928503336511,295760.305,0.0,1.0
2019-08-09,132.95,133.98,130.15,133.8,127817,126.7397521449,127.721639656816,124.070543374643,127.550047664442,134080.033,0.0,1.0
2019-08-12,128.97,131.74,127.13,131.38,203839,122.945662535748,125.58627264061,121.191611058151,125.243088655863,213827.111000001,0.0,1.0
2019-08-13,130.08,131.81,128.82,128.82,167633,124.003813155386,125.653002859867,122.80266920877,122.80266920877,175847.017,0.0,1.0
2019-08-14,128.31,128.87,126.0,128.01,225324,122.316491897045,122.850333651096,120.114394661582,122.030505243089,236364.876,0.0,1.0
2019-08-15,128.01,129.44,126.14,128.3,187483,122.030505243089,123.393708293613,120.247855100095,122.30695900858,196669.666999999,0.0,1.0
2019-08-16,129.52,130.16,128.47,128.47,192957,123.469971401335,124.080076263108,122.469018112488,122.469018112488,202411.892999999,0.0,1.0
2019-08-19,130.05,130.94,126.14,130.94,296724,123.97521448999,124.823641563394,120.247855100095,124.823641563394,311263.476000001,0.0,1.0
2019-08-20,129.85,130.73,129.31,130.2,250848,123.784556720686,124.623450905624,123.269780743565,124.118207816969,263139.552000001,0.0,1.0
2019-08-21,132.15,133.34,130.18,130.72,236988,125.977121067684,127.111534795043,124.099142040038,124.613918017159,248600.411999999,0.0,1.0
2019-08-22,130.66,132.55,130.15,132.55,158674,124.556720686368,126.358436606292,124.070543374643,126.358436606292,166449.026,0.0,1.0
2019-08-23,126.91,130.69,126.52,129.93,182323,120.981887511916,124.585319351764,120.610104861773,123.860819828408,191256.827,0.0,1.0
2019-08-26,125.23,128.13,124.52,128.13,303521,119.380362249762,122.144899904671,118.703527168732,122.144899904671,318393.528999999,0.0,1.0
2019-08-27,126.13,126.45,124.8,126.21,250719,120.23832221163,120.543374642517,118.970448045758,120.314585319352,263004.231,0.0,1.0
2019-08-28,126.6,127.96,125.97,126.02,131864,120.686367969495,121.982840800763,120.085795996187,120.133460438513,138325.336,0.0,1.0
2019-08-29,127.51,128.94,127.2,127.81,116034,121.553860819828,122.917063870353,121.258341277407,121.839847473785,121719.666,0.0,1.0
2019-08-30,126.27,127.81,125.73,127.57,132422,120.371782650143,121.839847473785,119.857006673022,121.61105815062,138910.678,0.0,1.0
2019-09-03,125.14,126.03,124.38,125.3,226710,119.294566253575,120.142993326978,118.570066730219,119.447092469018,237818.79,0.0,1.0
2019-09-04,126.89,127.95,125.41,125.49,166747,120.962821734986,121.973307912297,119.551954242135,119.628217349857,174917.603,0.0,1.0
2019-09-05,127.29,129.75,126.93,127.02,195613,121.344137273594,123.689227836034,121.000953288847,121.086749285033,205198.037,0.0,1.0
2019-09-06,127.09,128.71,126.63,128.05,109934,121.15347950429,122.697807435653,120.71496663489,122.068636796949,115320.766,0.0,1.0
2019-09-09,128.89,129.92,127.07,127.07,167737,122.869399428027,123.851286939943,121.134413727359,121.134413727359,175956.113,0.0,1.0
2019-09-10,129.84,129.93,127.55,128.12,158623,123.775023832221,123.860819828408,121.591992373689,122.135367016206,166395.527,0.0,1.0
2019-09-11,132.03,132.52,128.97,129.64,189721,125.862726406101,126.329837940896,122.945662535748,123.584366062917,199017.329,0.0,1.0
2019-09-12,132.73,134.54,131.73,132.86,186608,126.530028598665,128.255481410868,125.576739752145,126.653956148713,195751.792000001,0.0,1.0
2019-09-13,130.26,134.15,130.26,133.01,196225,124.17540514776,127.883698760725,124.17540514776,126.796949475691,205840.025,0.0,1.0
2019-09-16,130.71,132.14,129.68,129.87,123123,124.604385128694,125.967588179218,123.622497616778,123.803622497617,129156.027,0.0,1.0
2019-09-17,128.76,130.9,127.99,130.2,149396,122.745471877979,124.785510009533,122.011439466158,124.118207816969,156716.404,0.0,1.0
2019-09-18,129.76,130.27,127.41,129.49,208651,123.6987607245,124.184938036225,121.458531935176,123.441372735939,218874.898999999,0.0,1.0
2019-09-19,131.51,132.58,129.89,130.62,221262,125.36701620591,126.387035271687,123.822688274547,124.518589132507,232103.838000001,0.0,1.0
2019-09-20,130.12,132.89,129.88,131.23,390335,124.041944709247,126.682554814109,123.813155386082,125.100095328885,409461.415,0.0,1.0
2019-09-23,131.63,132.16,129.59,130.07,261635,125.481410867493,125.986653956149,123.536701620591,123.994280266921,274455.115,0.0,1.0
2019-09-24,129.13,132.48,128.9,132.09,241417,123.098188751192,126.291706387035,122.878932316492,125.919923736892,253246.432999999,0.0,1.0
2019-09-25,131.63,132.12,128.92,129.35,119941,125.481410867493,125.948522402288,122.897998093422,123.307912297426,125818.109,0.0,1.0
2019-09-26,129.09,132.05,128.62,131.36,133688,123.060057197331,125.881792183031,122.612011439466,125.224022878932,140238.712,0.0,1.0
2019-09-27,129.21,130.07,127.59,129.3,126575,123.174451858913,123.994280266921,121.63012392755,123.2602478551,132777.175,0.0,1.0
2019-09-30,129.6,130.95,128.01,128.92,151286,123.546234509056,124.833174451859,122.030505243089,122.897998093422,158699.014,0.0,1.0
2019-10-01,127.78,130.5,126.83,129.99,125671,121.811248808389,124.404194470925,120.905624404194,123.918017159199,131828.879,0.0,1.0
2019-10-02,127.1,127.54,125.15,127.3,151788,121.163012392755,121.582459485224,119.30409914204,121.353670162059,159225.612,0.0,1.0
2019-10-03,126.77,127.65,124.54,127.03,327417,120.848427073403,121.687321258341,118.722592945663,121.096282173499,343460.433000001,0.0,1.0
2019-10-04,125.98,127.79,125.03,127.38,133423,120.095328884652,121.820781696854,119.189704480458,121.429933269781,139960.727,0.0,1.0
2019-10-07,124.56,126.1,124.37,125.91,201371,118.741658722593,120.209723546235,118.560533841754,120.028598665396,211238.179,0.0,1.0
2019-10-08,121.88,124.67,120.96,123.99,216667,116.186844613918,118.84652049571,115.309818875119,118.198284080076,227283.683,0.0,1.0
2019-10-09,123.2,123.44,120.98,122.72,177716,117.445185891325,117.67397521449,115.32888465205,116.987607244995,186424.084,0.0,1.0
2019-10-10,121.08,124.23,120.63,122.97,128853,115.424213536702,118.427073403241,114.995233555767,117.225929456625,135166.797,0.0,1.0
2019-10-11,122.32,123.78,121.52,122.06,144652,116.606291706387,117.998093422307,115.843660629171,116.358436606292,151739.948,0.0,1.0
2019-10-14,122.98,123.03,121.17,122.0,142986,117.235462345091,117.283126787417,115.510009532888,116.3012392755,149992.313999999,0.0,1.0
2019-10-15,125.19,125.76,122.48,123.03,156999,119.342230695901,119.885605338418,116.75881792183,117.283126787417,164691.951,0.0,1.0
2019-10-16,125.73,126.02,124.41,125.16,96675,119.857006673022,120.133460438513,118.598665395615,119.313632030505,101412.075,0.0,1.0
2019-10-17,125.41,127.34,125.02,126.8,160769,119.551954242135,121.39180171592,119.180171591992,120.877025738799,168646.681000001,0.0,1.0
2019-10-18,125.93,127.14,124.66,125.36,153027,120.047664442326,121.201143946616,118.836987607245,119.504289799809,160525.323,0.0,1.0
2019-10-21,128.38,128.8,125.74,125.74,272048,122.383222116301,122.78360343184,119.866539561487,119.866539561487,285378.352000001,0.0,1.0
2019-10-22,108.02,109.66,104.32,105.17,1527334,102.974261201144,104.537654909438,99.4470924690181,100.257387988561,1602173.366,0.0,1.0
2019-10-23,109.1,110.15,107.65,108.33,514813,104.003813155386,105.004766444233,102.621544327931,103.269780743565,540038.837,0.0,1.0
2019-10-24,111.12,111.67,108.51,109.13,397385,105.929456625357,106.453765490944,103.441372735939,104.032411820782,416856.865000002,0.0,1.0
2019-10-25,111.62,112.27,110.21,111.04,305549,106.406101048618,107.025738798856,105.061963775024,105.853193517636,320520.900999999,0.0,1.0
2019-10-28,112.7,113.58,111.84,111.98,233233,107.43565300286,108.274547187798,106.615824594852,106.749285033365,244661.417,0.0,1.0
2019-10-29,111.45,112.59,110.87,112.46,233948,106.244041944709,107.330791229743,105.691134413727,107.206863679695,245411.452000001,0.0,1.0
2019-10-30,111.3,112.23,110.87,111.33,249359,106.101048617731,106.987607244995,105.691134413727,106.129647283127,261577.591,0.0,1.0
2019-10-31,111.82,111.92,110.3,111.3,424172,106.596758817922,106.692087702574,105.147759771211,106.101048617731,444956.427999999,0.0,1.0
2019-11-01,111.43,112.74,110.49,112.45,215018,106.224976167779,107.473784556721,105.32888465205,107.19733079123,225553.882,0.0,1.0
2019-11-04,111.09,111.58,110.18,111.46,185754,105.900857959962,106.367969494757,105.033365109628,106.253574833174,194855.946,0.0,1.0
2019-11-05,109.38,115.13,108.87,115.13,277330,104.270734032412,109.752144899905,103.784556720686,109.752144899905,290919.169999999,0.0,1.0
2019-11-06,107.43,109.91,107.11,109.0,204162,102.411820781697,104.775977121068,102.10676835081,103.908484270734,214165.938,0.0,1.0
2019-11-07,106.18,108.16,105.65,107.22,268819,101.220209723546,103.107721639657,100.71496663489,102.211630123928,281991.131000001,0.0,1.0
2019-11-08,108.03,108.5,105.85,105.96,400020,102.983794089609,103.431839847474,100.905624404194,101.010486177312,419620.980000001,0.0,1.0
2019-11-11,107.61,109.73,107.1,107.47,360723,102.583412774071,104.604385128694,102.097235462345,102.449952335558,378398.426999998,0.0,1.0
2019-11-12,108.87,110.1,107.59,107.59,319911,103.784556720686,104.957102001907,102.56434699714,102.56434699714,335586.639000001,0.0,1.0
2019-11-13,109.68,110.83,108.63,110.83,408570,104.556720686368,105.653002859867,103.555767397521,105.653002859867,428589.93,0.0,1.0
2019-11-14,109.78,110.19,109.21,109.52,286057,104.65204957102,105.042897998093,104.108674928503,104.404194470925,300073.793,0.0,1.0
2019-11-15,109.89,110.16,109.54,109.84,262320,104.756911344137,105.014299332698,104.423260247855,104.709246901811,275173.680000001,0.0,1.0
2019-11-18,107.56,110.01,107.31,109.96,203644,102.535748331745,104.87130600572,102.297426120114,104.823641563394,213622.555999999,0.0,1.0
2019-11-19,107.71,109.2,107.27,107.74,239101,102.678741658723,104.099142040038,102.259294566254,102.707340324118,250816.948999999,0.0,1.0
2019-11-20,105.44,108.7,105.09,108.66,506973,100.514775977121,103.622497616778,100.181124880839,103.584366062917,531814.677,0.0,1.0
2019-11-21,108.14,108.66,104.69,105.56,851853,103.088655862726,103.584366062917,99.7998093422307,100.629170638704,893593.797000004,0.0,1.0
2019-11-22,108.16,108.94,107.63,108.4,166780,103.107721639657,103.851286939943,102.602478551001,103.336510962822,174952.22,0.0,1.0
2019-11-25,108.55,109.25,106.94,107.65,197123,103.4795042898,104.146806482364,101.944709246902,102.621544327931,206782.027,0.0,1.0
2019-11-26,110.47,110.7,107.88,107.88,227568,105.309818875119,105.529075309819,102.840800762631,102.840800762631,238718.832,0.0,1.0
2019-11-27,110.56,111.76,109.94,110.29,204777,105.395614871306,106.539561487131,104.804575786463,105.138226882745,214811.073,0.0,1.0
2019-11-29,110.41,111.29,109.95,110.68,73645,105.252621544328,106.091515729266,104.814108674929,105.510009532888,77253.605,0.0,1.0
2019-12-02,115.0,115.33,110.02,110.37,1521230,109.628217349857,109.942802669209,104.880838894185,105.214489990467,1595770.27,0.0,1.0
2019-12-03,113.27,114.44,111.57,114.44,526926,107.979027645377,109.094375595806,106.358436606292,109.094375595806,552745.373999998,0.0,1.0
2019-12-04,112.36,114.23,112.31,112.89,457104,107.111534795043,108.894184938036,107.063870352717,107.616777883699,479502.096,0.0,1.0
2019-12-05,113.67,116.16,112.79,116.16,540147,108.360343183985,110.734032411821,107.521448999047,110.734032411821,566614.202999999,0.0,1.0
2019-12-06,115.2,115.63,113.57,113.81,173777,109.818875119161,110.228789323165,108.265014299333,108.493803622498,182292.073,0.0,1.0
2019-12-09,115.21,115.58,114.86,115.2,212659,109.828408007626,110.181124880839,109.494756911344,109.818875119161,223079.291000001,0.0,1.0
2019-12-10,114.65,116.07,114.55,115.75,237739,109.294566253575,110.648236415634,109.199237368923,110.343183984747,249388.211,0.0,1.0
2019-12-11,115.44,116.2,114.22,114.47,233775,110.047664442326,110.772163965682,108.884652049571,109.122974261201,245229.975,0.0,1.0
2019-12-12,115.41,116.33,115.12,115.52,205544,110.01906577693,110.896091515729,109.742612011439,110.123927550048,215615.656000001,0.0,1.0
2019-12-13,117.69,118.06,115.51,116.49,236671,112.192564346997,112.54528122021,110.114394661582,111.048617731173,248267.879,0.0,1.0
2019-12-16,120.25,120.59,118.0,118.45,383502,114.63298379409,114.957102001907,112.488083889419,112.917063870353,402293.597999999,0.0,1.0
2019-12-17,120.87,121.13,119.65,119.66,313240,115.224022878932,115.471877979028,114.061010486177,114.070543374643,328588.760000001,0.0,1.0
2019-12-18,122.36,123.05,120.73,121.9,233939,116.644423260248,117.302192564347,115.090562440419,116.205910390848,245402.011,0.0,1.0
2019-12-19,123.45,123.51,121.7,122.2,122160,117.683508102955,117.740705433746,116.015252621544,116.491897044805,128145.84,0.0,1.0
2019-12-20,123.62,123.87,122.02,123.45,367322,117.845567206864,118.083889418494,116.320305052431,117.683508102955,385320.777999999,0.0,1.0
2019-12-23,124.05,124.34,123.49,123.99,277051,118.255481410868,118.531935176358,117.721639656816,118.198284080076,290626.498999999,0.0,1.0
2019-12-24,125.22,125.24,124.1,124.2,60323,119.370829361296,119.389895138227,118.303145853194,118.398474737846,63278.8270000003,0.0,1.0
2019-12-26,125.49,125.55,124.31,125.22,108772,119.628217349857,119.685414680648,118.503336510963,119.370829361296,114101.828,0.0,1.0
2019-12-27,125.21,125.76,124.18,125.3,192435,119.361296472831,119.885605338418,118.379408960915,119.447092469018,201864.315,0.0,1.0
2019-12-30,126.51,126.54,124.87,125.5,145068,120.600571973308,120.629170638704,119.037178265014,119.637750238322,152176.332,0.0,1.0
2019-12-31,126.8,127.25,125.8,125.95,224350,120.877025738799,121.306005719733,119.923736892278,120.066730219256,235343.15,0.0,1.0
2020-01-02,123.57,126.68,122.67,126.0,309194,117.797902764538,120.762631077216,116.939942802669,120.114394661582,324344.505999999,0.0,1.0
2020-01-03,123.62,124.32,121.9,122.67,144691,117.845567206864,118.512869399428,116.205910390848,116.939942802669,151780.859,0.0,1.0
2020-01-06,124.07,124.61,122.81,123.33,334533,118.274547187798,118.789323164919,117.073403241182,117.569113441373,350925.117,0.0,1.0
2020-01-07,123.96,124.86,123.12,124.45,314806,118.169685414681,119.027645376549,117.368922783603,118.636796949476,330231.493999999,0.0,1.0
2020-01-08,121.93,124.62,121.78,124.09,186603,116.234509056244,118.798856053384,116.091515729266,118.293612964728,195746.547,0.0,1.0
2020-01-09,120.08,122.07,119.51,122.07,359343,114.470924690181,116.367969494757,113.927550047664,116.367969494757,376950.807,0.0,1.0
2020-01-10,118.63,120.41,117.6,120.41,251026,113.088655862726,114.785510009533,112.10676835081,114.785510009533,263326.274000001,0.0,1.0
2020-01-13,121.8,122.29,118.01,118.63,419130,116.110581506196,116.577693040991,112.497616777884,113.088655862726,439667.370000001,0.0,1.0
2020-01-14,123.41,123.8,121.08,121.19,225071,117.645376549094,118.017159199237,115.424213536702,115.529075309819,236099.479000001,0.0,1.0
2020-01-15,124.14,124.85,123.07,123.07,342266,118.341277407054,119.018112488084,117.321258341277,117.321258341277,359037.034000001,0.0,1.0
2020-01-16,124.82,125.97,124.25,124.89,314906,118.989513822688,120.085795996187,118.446139180172,119.056244041945,330336.394000001,0.0,1.0
2020-01-17,125.04,125.86,123.84,125.35,275181,119.199237368923,119.98093422307,118.055290753098,119.494756911344,288664.868999999,0.0,1.0
2020-01-21,124.98,125.25,124.07,124.58,357629,119.142040038132,119.399428026692,118.274547187798,118.760724499523,375152.820999999,0.0,1.0
2020-01-22,124.39,125.58,124.14,125.0,192885,118.579599618684,119.714013346044,118.341277407054,119.161105815062,202336.365000001,0.0,1.0
2020-01-23,124.3,125.22,123.55,124.14,113231,118.493803622498,119.370829361296,117.778836987607,118.341277407054,118779.319,0.0,1.0
2020-01-24,123.88,124.68,123.24,123.99,130949,118.093422306959,118.856053384175,117.483317445186,118.198284080076,137365.501,0.0,1.0
2020-01-27,123.4,123.81,122.38,122.4,129564,117.635843660629,118.026692087703,116.663489037178,116.682554814109,135912.636,0.0,1.0
2020-01-28,125.0,125.18,123.57,123.65,127582,119.161105815062,119.332697807436,117.797902764538,117.874165872259,133833.518,0.0,1.0
2020-01-29,124.13,125.54,124.1,125.33,114446,118.331744518589,119.675881792183,118.303145853194,119.475691134414,120053.854,0.0,1.0
2020-01-30,123.65,123.79,122.24,123.56,64257,117.874165872259,118.007626310772,116.530028598665,117.788369876072,67405.5930000002,0.0,1.0
2020-01-31,121.68,123.21,120.94,123.21,98513,115.996186844614,117.45471877979,115.290753098189,117.45471877979,103340.137,0.0,1.0
2020-02-03,121.91,123.13,121.49,121.94,126468,116.215443279314,117.378455672069,115.815061963775,116.244041944709,132664.932,0.0,1.0
2020-02-04,123.48,124.62,121.91,123.11,177230,117.712106768351,118.798856053384,116.215443279314,117.359389895138,185914.27,0.0,1.0
2020-02-05,123.35,125.0,122.795,124.06,124415,117.588179218303,119.161105815062,117.059103908484,118.265014299333,130511.335,0.0,1.0
2020-02-06,123.55,124.48,123.0,123.48,80034,117.778836987607,118.665395614871,117.254528122021,117.712106768351,83955.6660000002,0.0,1.0
2020-02-07,124.42,124.77,123.15,123.3,228098,118.60819828408,118.941849380362,117.397521448999,117.540514775977,239274.802,0.0,1.0
2020-02-10,125.77,125.87,124.27,124.48,208711,119.895138226883,119.990467111535,118.465204957102,118.665395614871,218937.839,0.0,1.0
2020-02-11,124.2,126.31,123.67,126.0,164472,118.398474737846,120.409914204004,117.89323164919,120.114394661582,172531.127999999,0.0,1.0
2020-02-12,125.5,125.75,123.81,124.6,174474,119.637750238322,119.876072449952,118.026692087703,118.779790276454,183023.226,0.0,1.0
2020-02-13,124.4,125.94,123.54,124.82,130202,118.58913250715,120.057197330791,117.769304099142,118.989513822688,136581.898,0.0,1.0
2020-02-14,125.11,125.24,123.63,124.4,94132,119.265967588179,119.389895138227,117.855100095329,118.58913250715,98744.4680000002,0.0,1.0
2020-02-18,126.24,126.27,124.53,124.92,166495,120.343183984747,120.371782650143,118.713060057197,119.08484270734,174653.255000001,0.0,1.0
2020-02-19,127.78,128.09,126.2,126.46,111602,121.811248808389,122.10676835081,120.305052430887,120.552907530982,117070.498,0.0,1.0
2020-02-20,129.35,129.74,127.73,127.73,150799,123.307912297426,123.679694947569,121.763584366063,121.763584366063,158188.151,0.0,1.0
2020-02-21,128.5,129.39,127.41,129.01,170288,122.497616777884,123.346043851287,121.458531935176,122.983794089609,178632.112,0.0,1.0
2020-02-24,125.9,126.6,125.17,126.47,141517,120.01906577693,120.686367969495,119.32316491897,120.562440419447,148451.333,0.0,1.0
2020-02-25,119.82,126.29,119.2,126.29,139983,114.223069590086,120.390848427073,113.632030505243,120.390848427073,146842.167,0.0,1.0
2020-02-26,117.68,121.18,116.96,120.6,114772,112.183031458532,115.519542421354,111.496663489037,114.966634890372,120395.828,0.0,1.0
2020-02-27,113.12,117.13,111.54,115.6,178474,107.836034318398,111.658722592946,106.329837940896,110.200190657769,187219.226000001,0.0,1.0
2020-02-28,107.88,109.41,103.39,109.41,382017,102.840800762631,104.299332697807,98.5605338417541,104.299332697807,400735.833,0.0,1.0
2020-03-02,110.34,110.69,105.8,108.08,265336,105.185891325072,105.519542421354,100.857959961868,103.031458531935,278337.463999999,0.0,1.0
2020-03-03,109.97,112.8,108.02,110.04,331893,104.833174451859,107.530981887512,102.974261201144,104.899904671115,348155.757,0.0,1.0
2020-03-04,114.01,114.3,110.05,111.79,134559,108.684461391802,108.960915157293,104.909437559581,106.568160152526,141152.391,0.0,1.0
2020-03-05,109.36,112.36,108.72,111.65,193305,104.251668255481,107.111534795043,103.641563393708,106.434699714013,202776.945000001,0.0,1.0
2020-03-06,104.47,108.2,102.14,107.37,209158,99.5900857959962,103.145853193518,97.3689227836034,102.354623450906,219406.742,0.0,1.0
2020-03-09,89.65,98.61,88.89,98.61,356368,85.4623450905625,94.0038131553861,84.7378455672069,94.0038131553861,373830.032,0.0,1.0
2020-03-10,95.36,95.36,89.37,92.02,413810,90.9056244041945,90.9056244041945,85.1954242135367,87.721639656816,434086.69,0.0,1.0
2020-03-11,89.01,92.77,87.64,92.26,355356,84.8522402287893,88.4366062917064,83.5462345090562,87.9504289799809,372768.444,0.0,1.0
2020-03-12,76.67,83.47,76.46,79.06,388430,73.0886558627264,79.5710200190658,72.8884652049571,75.3670162059104,407463.07,0.0,1.0
2020-03-13,83.11,83.11,75.04,81.72,428317,79.2278360343184,79.2278360343184,71.534795042898,77.9027645376549,449304.533,0.0,1.0
2020-03-16,65.84,74.65,65.69,73.0,423452,62.7645376549094,71.163012392755,62.6215443279314,69.5900857959962,444201.148,0.0,1.0
2020-03-17,59.81,66.33,54.54,66.33,664905,57.0162059103909,63.2316491897045,51.9923736892278,63.2316491897045,697485.344999999,0.0,1.0
2020-03-18,49.15,55.09,45.27,54.88,460697,46.8541468064824,52.5166825548141,43.1553860819828,52.3164918970448,483271.153,0.0,1.0
2020-03-19,45.28,50.69,45.16,48.81,521589,43.164918970448,48.3222116301239,43.0505243088656,46.5300285986654,547146.861,0.0,1.0
2020-03-20,40.42,47.07,39.38,46.55,744763,38.5319351763584,44.8713060057197,37.5405147759771,44.3755958055291,781256.387000001,0.0,1.0
2020-03-23,37.44,40.39,35.1,40.39,853620,35.6911344137274,38.5033365109628,33.4604385128694,38.5033365109628,895447.379999999,0.0,1.0
2020-03-24,44.0,46.35,39.03,39.12,938533,41.9447092469018,44.184938036225,37.2068636796949,37.2926596758818,984521.117,0.0,1.0
2020-03-25,51.83,52.62,42.8,44.45,1090001,49.4089609151573,50.1620591039085,40.8007626310772,42.373689227836,1143411.049,0.0,1.0
2020-03-26,53.5,54.36,49.14,50.18,618742,51.0009532888465,51.8207816968541,46.8446139180172,47.8360343183985,649060.358,0.0,1.0
2020-03-27,55.61,57.84,46.93,49.6,1723331,53.0123927550048,55.1382268827455,44.7378455672069,47.2831267874166,1807774.219,0.0,1.0
2020-03-30,55.45,58.46,52.28,56.36,649537,52.8598665395615,55.7292659675882,49.8379408960915,53.7273593898951,681364.313,0.0,1.0
2020-03-31,50.52,56.81,49.24,55.47,915280,48.1601525262154,54.1563393708294,46.9399428026692,52.8789323164919,960128.720000001,0.0,1.0
2020-04-01,46.82,49.2,45.06,47.57,986404,44.6329837940896,46.9018112488084,42.9551954242135,45.34795042898,1034737.796,0.0,1.0
2020-04-02,45.76,48.24,45.17,46.92,541303,43.6224976167779,45.9866539561487,43.0600571973308,44.7283126787417,567826.847,0.0,1.0
2020-04-03,43.94,48.43,42.76,46.0,764333,41.8875119161106,46.1677788369876,40.7626310772164,43.8512869399428,801785.317,0.0,1.0
2020-04-06,50.63,52.12,46.46,47.08,759573,48.2650142993327,49.6854146806482,44.2897998093422,44.8808388941849,796792.077,0.0,1.0
2020-04-07,53.07,56.22,51.61,54.98,779523,50.5910390848427,53.5938989513823,49.1992373689228,52.4118207816969,817719.627,0.0,1.0
2020-04-08,57.25,58.8,53.23,54.19,687160,54.5757864632984,56.0533841754051,50.743565300286,51.6587225929457,720830.84,0.0,1.0
2020-04-09,59.35,62.85,57.57,60.62,929101,56.5776930409914,59.9142040038132,54.8808388941849,57.7883698760725,974626.949,0.0,1.0
2020-04-13,56.64,60.88,54.81,59.31,538509,53.9942802669209,58.0362249761678,52.2497616777884,56.5395614871306,564895.941,0.0,1.0
2020-04-14,56.32,59.81,56.32,58.06,417468,53.6892278360343,57.0162059103909,53.6892278360343,55.34795042898,437923.932,0.0,1.0
2020-04-15,52.6,55.19,51.09,54.93,943622,50.1429933269781,52.6120114394662,48.7035271687321,52.3641563393708,989859.478,0.0,1.0
2020-04-16,51.84,54.19,50.27,52.67,435389,49.4184938036225,51.6587225929457,47.9218303145853,50.2097235462345,456723.061,0.0,1.0
2020-04-17,51.99,55.39,51.31,53.87,579716,49.5614871306006,52.8026692087703,48.9132507149666,51.3536701620591,608122.084,0.0,1.0
2020-04-20,49.57,51.53,49.02,50.56,448601,47.254528122021,49.1229742612012,46.7302192564347,48.1982840800763,470582.449,0.0,1.0
2020-04-21,49.05,49.57,47.6,47.67,377465,46.7588179218303,47.254528122021,45.3765490943756,45.443279313632,395960.785,0.0,1.0
2020-04-22,50.99,51.4,49.49,50.15,543547,48.6081982840801,48.9990467111535,47.1782650142993,47.8074356530029,570180.803,0.0,1.0
2020-04-23,50.9,52.65,49.75,51.09,552013,48.5224022878932,50.1906577693041,47.4261201143947,48.7035271687321,579061.637,0.0,1.0
2020-04-24,50.09,51.48,48.61,51.45,297867,47.7502383222116,49.0753098188751,46.3393708293613,49.0467111534795,312462.483,0.0,1.0
2020-04-27,52.59,53.03,50.1,50.1,581803,50.1334604385129,50.5529075309819,47.7597712106768,47.7597712106768,610311.347,0.0,1.0
2020-04-28,53.69,56.2,52.42,55.0,369433,51.1820781696854,53.5748331744519,49.9714013346044,52.4308865586273,387535.217,0.0,1.0
2020-04-29,55.97,57.62,55.81,56.08,520233,53.3555767397521,54.928503336511,53.2030505243089,53.4604385128694,545724.417,0.0,1.0
2020-04-30,54.16,54.94,53.05,54.91,396728,51.63012392755,52.373689227836,50.5719733079123,52.3450905624404,416167.672,0.0,1.0
2020-05-01,52.0,52.57,49.65,52.01,595133,49.5710200190658,50.1143946615825,47.3307912297426,49.580552907531,624294.517,0.0,1.0
2020-05-04,52.42,52.53,49.7,51.33,652327,49.9714013346044,50.0762631077216,47.3784556720686,48.932316491897,684291.023,0.0,1.0
2020-05-05,51.99,54.8,51.94,54.21,742082,49.5614871306006,52.2402287893232,49.5138226882746,51.6777883698761,778444.018,0.0,1.0
2020-05-06,50.0,53.05,49.81,52.73,575031,47.6644423260248,50.5719733079123,47.4833174451859,50.2669208770257,603207.519,0.0,1.0
2020-05-07,51.74,52.73,50.96,51.17,664986,49.3231649189705,50.2669208770257,48.5795996186845,48.7797902764538,697570.313999999,0.0,1.0
2020-05-08,54.71,55.94,53.52,54.04,504778,52.1544327931363,53.3269780743565,51.0200190657769,51.5157292659676,529512.122,0.0,1.0
2020-05-11,52.29,54.12,51.74,53.69,493826,49.8474737845567,51.5919923736892,49.3231649189705,51.1820781696854,518023.474,0.0,1.0
2020-05-12,47.45,52.33,47.43,51.57,708709,45.2335557673975,49.8856053384175,45.2144899904671,49.161105815062,743435.741,0.0,1.0
2020-05-13,44.0,47.14,43.33,47.03,552495,41.9447092469018,44.9380362249762,41.3060057197331,44.8331744518589,579567.255,0.0,1.0
2020-05-14,43.85,45.3,41.64,42.46,562760,41.8017159199237,43.1839847473785,39.6949475691134,40.4766444232603,590335.24,0.0,1.0
2020-05-15,42.58,43.55,42.03,43.55,487229,40.5910390848427,41.5157292659676,40.0667302192564,41.5157292659676,511103.221,0.0,1.0
2020-05-18,48.11,48.4,45.14,45.17,632851,45.8627264061011,46.139180171592,43.0314585319352,43.0600571973308,663860.698999999,0.0,1.0
2020-05-19,46.81,48.66,46.04,48.37,458094,44.6234509056244,46.3870352716873,43.8894184938036,46.1105815061964,480540.606,0.0,1.0
2020-05-20,47.37,48.43,46.48,47.0,270273,45.1572926596759,46.1677788369876,44.3088655862726,44.8045757864633,283516.377,0.0,1.0
2020-05-21,49.0,49.9,46.75,47.4,1082008,46.7111534795043,47.5691134413727,44.5662535748332,45.1858913250715,1135026.392,0.0,1.0
2020-05-22,47.24,49.61,46.75,49.11,293211,45.0333651096282,47.2926596758818,44.5662535748332,46.8160152526215,307578.339,0.0,1.0
2020-05-26,49.5,50.5,48.8,50.0,947539,47.1877979027645,48.141086749285,46.5204957102002,47.6644423260248,993968.411000001,0.0,1.0
2020-05-27,52.87,53.45,50.12,52.21,913914,50.4003813155386,50.9532888465205,47.7788369876072,49.7712106768351,958695.786,0.0,1.0
2020-05-28,50.8,54.37,50.63,53.83,503054,48.4270734032412,51.8303145853193,48.2650142993327,51.3155386081983,527703.646,0.0,1.0
2020-05-29,50.65,52.23,50.27,50.75,545132,48.2840800762631,49.7902764537655,47.9218303145853,48.3794089609152,571843.468,0.0,1.0
2020-06-01,51.47,52.64,50.52,50.88,416891,49.0657769304099,50.1811248808389,48.1601525262154,48.5033365109628,437318.659,0.0,1.0
2020-06-02,54.13,54.94,52.31,52.31,453970,51.6015252621544,52.373689227836,49.8665395614871,49.8665395614871,476214.53,0.0,1.0
2020-06-03,58.66,59.95,55.7,55.7,6448943,55.9199237368923,57.1496663489037,53.0981887511916,53.0981887511916,6764941.207,0.0,1.0
2020-06-04,60.8,62.6,59.76,59.99,1082372,57.9599618684461,59.675881792183,56.9685414680648,57.1877979027645,1135408.228,0.0,1.0
2020-06-05,61.84,68.46,61.29,66.77,1273144,58.9513822688275,65.2621544327931,58.4270734032412,63.6510962821735,1335528.056,0.0,1.0
2020-06-08,66.6,66.78,63.52,66.0,771894,63.489037178265,63.6606291706387,60.5529075309819,62.9170638703527,809716.806,0.0,1.0
2020-06-09,62.43,65.0,61.1,62.93,803545,59.5138226882746,61.9637750238322,58.2459485224023,59.9904671115348,842918.704999999,0.0,1.0
2020-06-10,60.49,62.09,58.4,61.62,691779,57.6644423260248,59.1897044804576,55.672068636797,58.7416587225929,725676.171,0.0,1.0
2020-06-11,56.9,58.56,55.0,55.5,1279063,54.2421353670162,55.8245948522402,52.4308865586273,52.9075309818875,1341737.087,0.0,1.0
2020-06-12,58.22,60.97,56.64,60.67,626594,55.5004766444233,58.1220209723546,53.9942802669209,57.8360343183985,657297.106,0.0,1.0
2020-06-15,58.98,60.23,55.04,55.82,487166,56.2249761677788,57.4165872259295,52.4690181124881,53.2125834127741,511037.134,0.0,1.0
2020-06-16,60.14,62.64,58.62,62.56,487571,57.3307912297426,59.7140133460439,55.8817921830315,59.6377502383222,511461.979,0.0,1.0
2020-06-17,58.07,60.27,57.93,60.27,290103,55.3574833174452,57.4547187797903,55.2240228789323,57.4547187797903,304318.047,0.0,1.0
2020-06-18,57.64,58.98,56.79,57.18,630807,54.9475691134414,56.2249761677788,54.137273593899,54.509056244042,661716.543,0.0,1.0
2020-06-19,55.02,58.92,55.02,58.55,604568,52.4499523355577,56.1677788369876,52.4499523355577,55.815061963775,634191.832,0.0,1.0
2020-06-22,55.3,55.87,53.51,55.0,528956,52.7168732125834,53.2602478551001,51.0104861773117,52.4308865586273,554874.844,0.0,1.0
2020-06-23,54.9,56.26,54.01,55.79,468804,52.3355576739752,53.6320305052431,51.487130600572,53.1839847473785,491775.396,0.0,1.0
2020-06-24,51.52,54.02,50.54,53.85,540503,49.1134413727359,51.4966634890372,48.1792183031459,51.3346043851287,566987.647,0.0,1.0
2020-06-25,51.72,52.09,49.21,50.61,328303,49.30409914204,49.6568160152526,46.9113441372736,48.2459485224023,344389.847,0.0,1.0
2020-06-26,50.42,51.15,49.03,50.98,782026,48.0648236415634,48.7607244995234,46.7397521448999,48.5986653956149,820345.274,0.0,1.0
2020-06-29,52.66,52.7,49.44,50.63,390878,50.2001906577693,50.2383222116301,47.1306005719733,48.2650142993327,410031.022,0.0,1.0
2020-06-30,51.95,53.15,51.43,52.63,379732,49.5233555767398,50.6673021925643,49.0276453765491,50.1715919923737,398338.868,0.0,1.0
2020-07-01,51.43,53.44,50.77,52.0,405130,49.0276453765491,50.9437559580553,48.3984747378456,49.5710200190658,424981.37,0.0,1.0
2020-07-02,52.24,53.75,51.88,52.76,346508,49.7998093422307,51.2392755004766,49.4566253574833,50.2955195424214,363486.892,0.0,1.0
2020-07-06,53.21,54.33,52.74,53.52,598153,50.7244995233556,51.7921830314585,50.2764537654909,51.0200190657769,627462.497,0.0,1.0
2020-07-07,50.52,53.03,50.46,52.66,265078,48.1601525262154,50.5529075309819,48.1029551954242,50.2001906577693,278066.822,0.0,1.0
2020-07-08,49.86,51.55,49.24,50.11,377022,47.5309818875119,49.1420400381316,46.9399428026692,47.769304099142,395496.078,0.0,1.0
2020-07-09,48.15,49.68,46.7,49.68,695122,45.9008579599619,47.3593898951382,44.5185891325072,47.3593898951382,729182.978,0.0,1.0
2020-07-10,49.5,49.82,47.58,47.99,437880,47.1877979027645,47.4928503336511,45.3574833174452,45.7483317445186,459336.12,0.0,1.0
2020-07-13,51.56,52.34,49.04,50.14,758604,49.1515729265968,49.8951382268828,46.7492850333651,47.7979027645377,795775.595999999,0.0,1.0
2020-07-14,50.87,51.67,50.16,51.67,302787,48.4938036224976,49.256434699714,47.8169685414681,49.256434699714,317623.563,0.0,1.0
2020-07-15,52.48,53.33,51.49,52.09,404984,50.0285986653956,50.838894184938,49.0848427073403,49.6568160152526,424828.216,0.0,1.0
2020-07-16,52.41,52.81,51.16,52.12,380159,49.9618684461392,50.3431839847474,48.7702573879886,49.6854146806482,398786.791,0.0,1.0
2020-07-17,53.21,53.29,52.0,52.37,424226,50.7244995233556,50.8007626310772,49.5710200190658,49.9237368922784,445013.074,0.0,1.0
2020-07-20,52.72,53.9,51.9,53.33,429925,50.2573879885605,51.3822688274547,49.4756911344137,50.838894184938,450991.325,0.0,1.0
2020-07-21,53.38,54.14,52.58,53.5,617529,50.8865586272641,51.6110581506196,50.1239275500477,51.0009532888465,647787.921,0.0,1.0
2020-07-22,53.32,54.8,52.72,53.5,397970,50.8293612964728,52.2402287893232,50.2573879885605,51.0009532888465,417470.53,0.0,1.0
2020-07-23,53.92,54.1,52.955,53.21,299279,51.4013346043851,51.5729265967588,50.4814108674929,50.7244995233556,313943.671,0.0,1.0
2020-07-24,53.37,54.165,52.895,54.08,196337,50.8770257387989,51.6348903717827,50.4242135367016,51.5538608198284,205957.513,0.0,1.0
2020-07-27,53.82,53.85,51.82,53.31,285075,51.3060057197331,51.3346043851287,49.3994280266921,50.8198284080076,299043.675,0.0,1.0
2020-07-28,54.36,54.5,53.08,53.81,195889,51.8207816968541,51.954242135367,50.6005719733079,51.2964728312679,205487.561,0.0,1.0
2020-07-29,54.96,55.29,53.7,54.78,196374,52.3927550047664,52.7073403241182,51.1916110581506,52.2211630123928,205996.326,0.0,1.0
2020-07-30,53.61,54.02,52.99,54.02,180470,51.1058150619638,51.4966634890372,50.5147759771211,51.4966634890372,189313.03,0.0,1.0
2020-07-31,53.19,53.35,52.32,53.35,316435,50.7054337464252,50.8579599618685,49.8760724499523,50.8579599618685,331940.315,0.0,1.0
2020-08-03,53.11,53.64,52.1959,53.64,530834,50.6291706387035,51.1344137273594,49.7577693040991,51.1344137273594,556844.866,0.0,1.0
2020-08-04,55.93,56.56,52.92,53.11,649889,53.3174451858913,53.9180171591992,50.4480457578646,50.6291706387035,681733.561,0.0,1.0
2020-08-05,56.47,56.92,55.43,56.92,273948,53.8322211630124,54.2612011439466,52.8408007626311,54.2612011439466,287371.452,0.0,1.0
2020-08-06,55.34,56.81,55.285,56.63,270916,52.7550047664442,54.1563393708294,52.7025738798856,53.9847473784557,284190.884,0.0,1.0
2020-08-07,54.97,55.26,53.64,54.79,282819,52.4022878932317,52.6787416587226,51.1344137273594,52.230695900858,296677.131,0.0,1.0
2020-08-10,57.22,57.345,55.04,55.17,432298,54.5471877979028,54.6663489037178,52.4690181124881,52.5929456625358,453480.602,0.0,1.0
2020-08-11,58.13,60.14,57.695,59.78,522647,55.4146806482364,57.3307912297426,55.0,56.9876072449952,548256.703,0.0,1.0
2020-08-12,57.6,59.8167,57.13,58.5,240796,54.9094375595806,57.0225929456625,54.4613918017159,55.767397521449,252595.004,0.0,1.0
2020-08-13,57.0,58.12,56.7,57.21,170595,54.3374642516683,55.4051477597712,54.0514775977121,54.5376549094376,178954.155,0.0,1.0
2020-08-14,57.39,58.58,56.4968,56.72,163026,54.7092469018113,55.8436606291706,53.8577693040991,54.0705433746425,171014.274,0.0,1.0
2020-08-17,56.16,57.2,55.6,57.2,259228,53.536701620591,54.5281220209724,53.0028598665396,54.5281220209724,271930.172,0.0,1.0
2020-08-18,56.7,56.75,54.85,56.02,430571,54.0514775977121,54.0991420400381,52.2878932316492,53.4032411820782,451668.979,0.0,1.0
2020-08-19,56.82,57.81,55.79,56.65,376968,54.1658722592946,55.1096282173499,53.1839847473785,54.0038131553861,395439.432,0.0,1.0
2020-08-20,56.44,57.4471,56.09,56.28,153399,53.8036224976168,54.7636796949476,53.4699714013346,53.6510962821735,160915.551,0.0,1.0
2020-08-21,55.07,56.35,54.685,56.0,328964,52.4976167778837,53.7178265014299,52.1306005719733,53.3841754051478,345083.236,0.0,1.0
2020-08-24,58.09,58.75,55.56,55.84,512374,55.3765490943756,56.0057197330791,52.9647283126787,53.2316491897045,537480.326,0.0,1.0
2020-08-25,57.86,59.003,56.76,58.7,231695,55.1572926596759,56.2469018112488,54.1086749285033,55.9580552907531,243048.055,0.0,1.0
2020-08-26,57.74,58.9,57.035,58.19,180580,55.0428979980934,56.1487130600572,54.3708293612965,55.4718779790276,189428.42,0.0,1.0
2020-08-27,59.28,59.46,58.08,58.3,200212,56.510962821735,56.6825548141087,55.3670162059104,55.5767397521449,210022.388,0.0,1.0
2020-08-28,61.17,61.53,59.17,59.63,221768,58.3126787416587,58.6558627264061,56.4061010486177,56.8446139180172,232634.632,0.0,1.0
2020-08-31,59.11,61.3,58.28,60.76,320458,56.3489037178265,58.4366062917064,55.5576739752145,57.9218303145853,336160.442,0.0,1.0
2020-09-01,59.86,59.98,58.25,58.64,197652,57.0638703527169,57.1782650142993,55.5290753098189,55.9008579599619,207336.948,0.0,1.0
2020-09-02,60.4,60.44,58.94,59.79,260269,57.5786463298379,57.6167778836988,56.186844613918,56.9971401334604,273022.181,0.0,1.0
2020-09-03,59.56,61.79,59.01,60.76,242926,56.7778836987607,58.9037178265014,56.2535748331745,57.9218303145853,254829.374,0.0,1.0
2020-09-04,60.32,60.75,58.35,60.0,372286,57.5023832221163,57.9122974261201,55.6244041944709,57.1973307912297,390528.014,0.0,1.0
2020-09-08,59.85,60.455,59.04,59.51,486205,57.0543374642517,57.6310772163966,56.2821734985701,56.7302192564347,510029.045,0.0,1.0
2020-09-09,58.78,60.0,58.05,60.0,291467,56.0343183984747,57.1973307912297,55.3384175405148,57.1973307912297,305748.883,0.0,1.0
2020-09-10,59.25,60.78,58.735,59.15,466832,56.4823641563394,57.9408960915157,55.9914204003813,56.3870352716873,489706.768,0.0,1.0
2020-09-11,59.11,59.77,57.6817,59.59,375197,56.3489037178265,56.97807435653,54.9873212583413,56.8064823641563,393581.653,0.0,1.0
2020-09-14,61.67,62.2,59.43,59.43,626645,58.789323164919,59.2945662535748,56.6539561487131,56.6539561487131,657350.605,0.0,1.0
2020-09-15,61.25,63.2141,61.21,62.5,434027,58.3889418493804,60.2612964728313,58.3508102955195,59.580552907531,455294.323,0.0,1.0
2020-09-16,61.97,63.4,60.55,61.26,288192,59.0753098188751,60.4385128693994,57.721639656816,58.3984747378456,302313.408,0.0,1.0
2020-09-17,61.19,62.13,60.5005,61.29,318711,58.3317445185891,59.2278360343184,57.6744518589133,58.4270734032412,334327.839,0.0,1.0
2020-09-18,60.06,61.06,59.2,61.04,658650,57.254528122021,58.2078169685415,56.4346997140134,58.1887511916111,690923.85,0.0,1.0
2020-09-21,56.19,58.93,55.5,58.37,615982,53.5653002859867,56.1773117254528,52.9075309818875,55.6434699714013,646165.117999999,0.0,1.0
2020-09-22,56.08,57.77,55.6516,55.95,286592,53.4604385128694,55.071496663489,53.05204957102,53.3365109628217,300635.008,0.0,1.0
2020-09-23,54.68,57.3993,54.215,56.55,604657,52.1258341277407,54.7181124880839,51.6825548141087,53.908484270734,634285.193,0.0,1.0
2020-09-24,56.32,56.77,53.55,54.53,631269,53.6892278360343,54.1182078169685,51.0486177311725,51.9828408007626,662201.181,0.0,1.0
2020-09-25,57.66,57.67,56.23,56.38,220914,54.9666348903718,54.976167778837,53.6034318398475,53.7464251668256,231738.786,0.0,1.0
2020-09-28,58.2,59.95,57.95,58.0,360731,55.4814108674929,57.1496663489037,55.2430886558627,55.2907530981888,378406.819,0.0,1.0
2020-09-29,56.85,58.2,55.96,58.0,305983,54.1944709246902,55.4814108674929,53.3460438512869,55.2907530981888,320976.167,0.0,1.0
2020-09-30,57.6,58.85,56.8908,57.25,240010,54.9094375595806,56.1010486177312,54.2333651096282,54.5757864632984,251770.49,0.0,1.0
2020-10-01,59.7,59.73,57.34,58.14,459209,56.9113441372736,56.9399428026692,54.6615824594852,55.4242135367016,481710.241,0.0,1.0
2020-10-02,61.1,61.825,58.2421,58.32,554665,58.2459485224023,58.9370829361297,55.5215443279314,55.5958055290753,581843.585,0.0,1.0
2020-10-05,60.53,61.79,59.61,61.79,375880,57.7025738798856,58.9037178265014,56.8255481410867,58.9037178265014,394298.12,0.0,1.0
2020-10-06,60.59,62.6199,60.1201,61.0,238278,57.7597712106768,59.6948522402288,57.3118207816969,58.1506196377502,249953.622,0.0,1.0
2020-10-07,60.69,61.45,60.15,60.97,170681,57.8551000953289,58.5795996186845,57.3403241182078,58.1220209723546,179044.369,0.0,1.0
2020-10-08,61.96,62.2981,60.31,60.8,242448,59.0657769304099,59.3880838894185,57.4928503336511,57.9599618684461,254327.952,0.0,1.0
2020-10-09,62.58,64.1123,61.38,62.98,427745,59.6568160152526,61.117540514776,58.512869399428,60.0381315538608,448704.505,0.0,1.0
2020-10-12,62.85,63.09,61.73,62.54,235556,59.9142040038132,60.1429933269781,58.8465204957102,59.6186844613918,247098.244,0.0,1.0
2020-10-13,62.46,62.87,61.695,62.49,272910,59.5424213536702,59.9332697807436,58.813155386082,59.5710200190658,286282.59,0.0,1.0
2020-10-14,62.7,63.9,62.51,62.68,247773,59.7712106768351,60.9151572926597,59.5900857959962,59.7521448999047,259913.877,0.0,1.0
2020-10-15,63.1,63.6475,61.44,61.91,264322,60.1525262154433,60.6744518589133,58.5700667302193,59.0181124880839,277273.778,0.0,1.0
2020-10-16,62.84,63.835,62.5,62.81,219011,59.904671115348,60.8531935176359,59.580552907531,59.8760724499523,229742.539,0.0,1.0
2020-10-19,61.81,63.85,61.44,63.16,240324,58.9227836034318,60.8674928503337,58.5700667302193,60.2097235462345,252099.876,0.0,1.0
2020-10-20,62.33,63.6541,62.29,62.71,280935,59.4184938036225,60.6807435653003,59.3803622497617,59.7807435653003,294700.815,0.0,1.0
2020-10-21,62.67,62.94,62.185,62.4,160850,59.7426120114395,60.0,59.280266920877,59.4852240228789,168731.65,0.0,1.0
2020-10-22,64.95,65.14,62.345,62.62,282690,61.9161105815062,62.0972354623451,59.4327931363203,59.6949475691134,296541.81,0.0,1.0
2020-10-23,64.41,65.88,63.86,65.36,146589,61.4013346043851,62.8026692087703,60.8770257387989,62.3069590085796,153771.861,0.0,1.0
2020-10-26,62.96,64.0,62.24,63.74,373655,60.0190657769304,61.0104861773117,59.3326978074357,60.7626310772164,391964.095,0.0,1.0
2020-10-27,61.8,63.05,61.165,62.58,289344,58.9132507149666,60.1048617731173,58.3079122974261,59.6568160152526,303521.856,0.0,1.0
2020-10-28,61.51,62.54,59.6,60.43,700881,58.6367969494757,59.6186844613918,56.8160152526215,57.6072449952336,735224.169,0.0,1.0
2020-10-29,62.19,63.17,60.14,61.38,259410,59.2850333651096,60.2192564346997,57.3307912297426,58.512869399428,272121.09,0.0,1.0
2020-10-30,62.19,62.63,60.21,61.96,244142,59.2850333651096,59.7044804575787,57.3975214489991,59.0657769304099,256104.958,0.0,1.0
2020-11-02,63.8,64.065,62.17,62.95,225044,60.8198284080076,61.0724499523356,59.2659675881792,60.0095328884652,236071.156,0.0,1.0
2020-11-03,64.72,65.44,64.12,64.12,399227,61.6968541468065,62.3832221163012,61.1248808388942,61.1248808388942,418789.123,0.0,1.0
2020-11-04,65.05,65.9,63.33,64.4,196988,62.0114394661582,62.8217349857007,60.371782650143,61.3918017159199,206640.412,0.0,1.0
2020-11-05,67.17,67.5,65.15,65.45,360310,64.0324118207817,64.3469971401335,62.1067683508103,62.3927550047664,377965.19,0.0,1.0
2020-11-06,65.15,68.28,64.98,67.42,290259,62.1067683508103,65.0905624404194,61.9447092469018,64.2707340324118,304481.691,0.0,1.0
2020-11-09,68.16,72.7,67.935,70.7,799086,64.976167778837,69.30409914204,64.7616777883699,67.3975214489991,838241.214,0.0,1.0
2020-11-10,69.72,70.99,68.27,69.0,462296,66.463298379409,67.67397521449,65.0810295519542,65.7769304099142,484948.504,0.0,1.0
2020-11-11,68.03,70.0,67.5601,70.0,289337,64.8522402287893,66.7302192564347,64.4042897998093,66.7302192564347,303514.513,0.0,1.0
2020-11-12,67.64,68.825,66.22,67.49,348189,64.4804575786463,65.6101048617731,63.1267874165872,64.3374642516683,365250.261,0.0,1.0
2020-11-13,69.37,69.58,68.0201,68.19,474283,66.1296472831268,66.3298379408961,64.8428026692088,65.0047664442326,497522.867,0.0,1.0
2020-11-16,71.26,73.0,70.57,71.51,452901,67.9313632030505,69.5900857959962,67.2735938989514,68.1696854146807,475093.149,0.0,1.0
2020-11-17,72.13,72.3,70.0,70.9,264591,68.7607244995233,68.9227836034318,66.7302192564347,67.5881792183032,277555.959,0.0,1.0
2020-11-18,71.95,74.04,71.83,73.1,694200,68.5891325071497,70.5815061963775,68.4747378455672,69.6854146806482,728215.8,0.0,1.0
2020-11-19,71.94,72.56,70.43,71.35,201501,68.5795996186845,69.1706387035272,67.1401334604385,68.0171591992374,211374.549,0.0,1.0
2020-11-20,72.01,72.57,71.0801,71.45,236436,68.6463298379409,69.1801715919924,67.7598665395615,68.1124880838894,248021.364,0.0,1.0
2020-11-23,73.8,74.145,72.03,72.83,598857,70.3527168732126,70.6816015252622,68.6653956148713,69.4280266920877,628200.993,0.0,1.0
2020-11-24,74.71,76.08,74.25,75.24,429689,71.2202097235462,72.5262154432793,70.7816968541468,71.7254528122021,450743.761,0.0,1.0
2020-11-25,74.34,75.21,73.66,75.21,176993,70.8674928503337,71.6968541468065,70.2192564346997,71.6968541468065,185665.657,0.0,1.0
2020-11-27,73.51,74.58,73.01,74.37,135358,70.0762631077216,71.0962821734986,69.5996186844614,70.8960915157293,141990.542,0.0,1.0
2020-11-30,72.73,73.22,72.38,73.2,299452,69.3326978074357,69.7998093422307,68.9990467111535,69.7807435653003,314125.148,0.0,1.0
2020-12-01,74.76,75.71,73.19,73.76,405585,71.2678741658723,72.1734985700667,69.7712106768351,70.3145853193518,425458.665,0.0,1.0
2020-12-02,75.75,76.06,73.94,74.37,517558,72.2116301239275,72.5071496663489,70.4861773117255,70.8960915157293,542918.342,0.0,1.0
2020-12-03,77.01,78.79,75.54,76.14,458547,73.4127740705434,75.1096282173499,72.0114394661583,72.5834127740706,481015.803,0.0,1.0
2020-12-04,78.23,78.98,77.305,77.94,312052,74.5757864632984,75.2907530981888,73.6939942802669,74.2993326978074,327342.548,0.0,1.0
2020-12-07,77.49,78.96,77.07,78.34,327773,73.8703527168732,75.2716873212583,73.4699714013346,74.6806482364156,343833.877,0.0,1.0
2020-12-08,77.31,77.68,76.52,76.57,244867,73.6987607244995,74.0514775977121,72.9456625357483,72.9933269780744,256865.483,0.0,1.0
2020-12-09,77.5,78.8,76.895,78.1,362821,73.8798856053384,75.1191611058151,73.3031458531935,74.4518589132507,380599.229,0.0,1.0
2020-12-10,78.27,78.63,76.51,76.65,237702,74.6139180171592,74.9571020019066,72.9361296472831,73.069590085796,249349.398,0.0,1.0
2020-12-11,77.61,78.3899,76.92,78.01,201892,73.9847473784557,74.728217349857,73.3269780743565,74.3660629170639,211784.708,0.0,1.0
2020-12-14,78.26,79.69,77.93,78.5,311503,74.604385128694,75.9675881792183,74.2897998093422,74.8331744518589,326766.647,0.0,1.0
2020-12-15,79.55,79.63,77.84,78.68,523675,75.8341277407054,75.9103908484271,74.2040038131554,75.0047664442326,549335.075,0.0,1.0
2020-12-16,79.55,80.2475,78.99,79.55,466337,75.8341277407054,76.4990467111535,75.300285986654,75.8341277407054,489187.513,0.0,1.0
2020-12-17,81.05,81.07,79.82,80.15,632038,77.2640610104862,77.2831267874166,76.091515729266,76.4061010486177,663007.862,0.0,1.0
2020-12-18,81.17,81.78,80.58,81.19,551574,77.3784556720686,77.9599618684461,76.8160152526216,77.397521448999,578601.126,0.0,1.0
2020-12-21,80.06,80.46,78.5101,79.6,515767,76.3203050524309,76.7016205910391,74.8428026692088,75.8817921830315,541039.583,0.0,1.0
2020-12-22,80.8,81.25,79.31,80.04,397616,77.0257387988561,77.4547187797903,75.6053384175405,76.3012392755005,417099.184,0.0,1.0
2020-12-23,80.6,82.44,80.37,81.43,1549269,76.835081029552,78.5891325071497,76.6158245948523,77.626310772164,1625183.181,0.0,1.0
2020-12-24,79.73,81.21,79.2431,81.21,91535,76.0057197330791,77.4165872259295,75.5415633937083,77.4165872259295,96020.215,0.0,1.0
2020-12-28,80.65,81.61,79.84,80.11,258107,76.882745471878,77.7979027645377,76.1105815061964,76.3679694947569,270754.243,0.0,1.0
2020-12-29,79.77,81.29,78.575,81.11,338402,76.0438512869399,77.4928503336511,74.904671115348,77.3212583412774,354983.698,0.0,1.0
2020-12-30,79.61,81.44,79.12,80.02,376374,75.8913250714967,77.6358436606292,75.4242135367016,76.2821734985701,394816.326,0.0,1.0
2020-12-31,78.93,79.67,78.02,79.42,215365,75.2430886558627,75.9485224022879,74.3755958055291,75.7102001906578,225917.885,0.0,1.0
2021-01-04,77.57,79.52,76.13,78.98,404439,73.9466158245948,75.8055290753098,72.5738798856053,75.2907530981888,424256.511,0.0,1.0
2021-01-05,78.33,79.51,77.55,77.55,481356,74.6711153479504,75.7959961868446,73.9275500476644,73.9275500476644,504942.444,0.0,1.0
2021-01-06,79.12,80.51,78.585,78.92,2997027,75.4242135367016,76.7492850333651,74.9142040038132,75.2335557673975,3143881.323,0.0,1.0
2021-01-07,80.04,80.275,78.69,79.7,782445,76.3012392755005,76.5252621544328,75.0142993326978,75.9771210676835,820784.805,0.0,1.0
2021-01-08,80.86,81.78,79.25,80.72,499431,77.0829361296473,77.9599618684461,75.5481410867493,76.9494756911344,523903.119,0.0,1.0
2021-01-11,81.9,82.93,80.2,81.9,562103,78.0743565300286,79.0562440419447,76.4537654909438,78.0743565300286,589646.047,0.0,1.0
2021-01-12,81.82,83.6299,81.54,81.58,492909,77.998093422307,79.7234509056244,77.7311725452812,77.769304099142,517061.541,0.0,1.0
2021-01-13,81.2,82.62,80.8,81.98,176140,77.4070543374643,78.7607244995234,77.0257387988561,78.1506196377503,184770.86,0.0,1.0
2021-01-14,84.08,84.475,81.27,81.27,317847,80.1525262154433,80.5290753098189,77.4737845567207,77.4737845567207,333421.503,0.0,1.0
2021-01-15,84.11,84.71,82.165,84.06,287200,80.1811248808389,80.7530981887512,78.3269780743565,80.1334604385129,301272.8,0.0,1.0
2021-01-19,86.19,86.34,84.43,84.88,328258,82.1639656816015,82.3069590085796,80.4861773117255,80.9151572926597,344342.642,0.0,1.0
2021-01-20,88.29,89.76,86.42,87.0,597011,84.1658722592946,85.5672068636797,82.3832221163012,82.9361296472831,626264.539,0.0,1.0
2021-01-21,88.37,88.9116,87.18,88.45,261110,84.2421353670162,84.7584366062917,83.1077216396568,84.3183984747378,273904.39,0.0,1.0
2021-01-22,88.69,88.83,86.7601,87.49,388768,84.5471877979028,84.6806482364156,82.7074356530029,83.4032411820782,407817.632,0.0,1.0
2021-01-25,89.39,89.75,87.4,88.09,508065,85.2144899904671,85.5576739752145,83.3174451858913,83.9752144899905,532960.185,0.0,1.0
2021-01-26,89.32,90.84,89.27,89.96,264472,85.1477597712107,86.5967588179218,85.1000953288846,85.7578646329838,277431.128,0.0,1.0
2021-01-27,86.17,88.57,85.42,87.6,321911,82.1448999046711,84.4327931363203,81.4299332697807,83.5081029551954,337684.639,0.0,1.0
2021-01-28,88.52,89.02,86.625,86.91,457475,84.3851286939943,84.8617731172545,82.578646329838,82.8503336510963,479891.275,0.0,1.0
2021-01-29,86.17,89.04,85.81,88.24,347754,82.1448999046711,84.8808388941849,81.8017159199238,84.1182078169685,364793.946,0.0,1.0
2021-02-01,88.75,88.85,85.27,86.92,265440,84.604385128694,84.699714013346,81.2869399428027,82.8598665395615,278446.56,0.0,1.0
2021-02-02,88.22,90.09,87.11,89.46,221669,84.0991420400381,85.8817921830315,83.0409914204004,85.2812202097235,232530.781,0.0,1.0
2021-02-03,91.34,92.9,87.91,88.87,648204,87.0734032411821,88.5605338417541,83.8036224976168,84.7187797902765,679965.996,0.0,1.0
2021-02-04,93.3,93.56,91.05,91.66,428464,88.9418493803623,89.1897044804576,86.7969494756911,87.3784556720686,449458.736,0.0,1.0
2021-02-05,92.15,94.6836,91.7,94.43,539791,87.8455672068637,90.260819828408,87.4165872259295,90.0190657769304,566240.759,0.0,1.0
2021-02-08,94.46,94.97,92.0,92.2,427540,90.047664442326,90.5338417540515,87.7025738798856,87.8932316491897,448489.46,0.0,1.0
2021-02-09,95.04,95.66,93.91,95.25,200966,90.6005719733079,91.1916110581506,89.5233555767398,90.8007626310772,210813.334,0.0,1.0
2021-02-10,98.97,99.04,95.91,96.74,335841,94.3469971401335,94.4137273593899,91.4299332697807,92.2211630123928,352297.209,0.0,1.0
2021-02-11,101.0,101.22,98.5,99.34,298961,96.2821734985701,96.4918970448046,93.8989513822688,94.6997140133461,313610.089,0.0,1.0
2021-02-12,102.08,102.94,100.18,100.41,316181,97.3117254528122,98.1315538608198,95.5004766444233,95.719733079123,331673.869,0.0,1.0
2021-02-16,99.77,103.0,99.0201,103.0,292627,95.1096282173499,98.1887511916111,94.3947569113441,98.1887511916111,306965.723,0.0,1.0
2021-02-17,99.99,100.03,98.46,99.52,167654,95.3193517635844,95.3574833174452,93.860819828408,94.8713060057197,175869.046,0.0,1.0
2021-02-18,97.74,99.99,97.18,98.54,185686,93.1744518589133,95.3193517635844,92.6406101048618,93.9370829361297,194784.614,0.0,1.0
2021-02-19,99.51,99.89,98.05,98.23,207009,94.8617731172545,95.2240228789323,93.4699714013346,93.6415633937083,217152.441,0.0,1.0
2021-02-22,99.84,100.8699,98.393,98.97,232572,95.1763584366063,96.1581506196378,93.7969494756911,94.3469971401335,243968.028,0.0,1.0
2021-02-23,98.84,100.04,98.1,98.77,258965,94.2230695900858,95.3670162059104,93.5176358436606,94.1563393708294,271654.285,0.0,1.0
2021-02-24,99.0,99.9194,98.61,98.85,227895,94.3755958055291,95.25204957102,94.0038131553861,94.232602478551,239061.855,0.0,1.0
2021-02-25,94.88,99.73,94.365,98.93,383582,90.4480457578646,95.071496663489,89.9571020019066,94.3088655862727,402377.518,0.0,1.0
2021-02-26,94.87,97.465,93.37,94.99,441846,90.4385128693994,92.9122974261201,89.0085795996187,90.5529075309819,463496.454,0.0,1.0
2021-03-01,96.48,98.605,96.06,96.84,293002,91.9733079122974,93.9990467111535,91.5729265967588,92.3164918970448,307359.098,0.0,1.0
2021-03-02,94.49,96.82,94.18,96.78,276890,90.0762631077216,92.2974261201144,89.7807435653003,92.2592945662536,290457.61,0.0,1.0
2021-03-03,93.65,95.24,92.71,94.5,348446,89.2755004766444,90.791229742612,88.3794089609152,90.0857959961868,365519.854,0.0,1.0
2021-03-04,91.64,93.895,89.395,93.76,442110,87.3593898951382,89.5090562440419,85.2192564346997,89.3803622497617,463773.39,0.0,1.0
2021-03-05,92.29,92.79,87.5,92.79,418148,87.9790276453766,88.4556720686368,83.4127740705434,88.4556720686368,438637.252,0.0,1.0
2021-03-08,95.81,96.525,91.81,92.48,231532,91.3346043851287,92.0162059103909,87.5214489990467,88.1601525262155,242877.068,0.0,1.0
2021-03-09,95.14,97.335,94.77,96.19,255311,90.69590085796,92.7883698760725,90.3431839847474,91.6968541468065,267821.239,0.0,1.0
2021-03-10,96.49,97.53,95.22,95.62,151640,91.9828408007626,92.974261201144,90.7721639656816,91.1534795042898,159070.36,0.0,1.0
2021-03-11,97.38,98.43,96.0,97.09,152561,92.8312678741659,93.8322211630124,91.5157292659676,92.5548141086749,160036.489,0.0,1.0
2021-03-12,97.56,98.29,96.77,97.33,115455,93.0028598665396,93.6987607244995,92.2497616777884,92.7836034318399,121112.295,0.0,1.0
2021-03-15,99.25,99.97,95.88,97.4,141855,94.6139180171592,95.300285986654,91.4013346043851,92.8503336510963,148805.895,0.0,1.0
2021-03-16,98.33,99.89,97.69,99.75,167632,93.7368922783603,95.2240228789323,93.1267874165872,95.0905624404194,175845.968,0.0,1.0
2021-03-17,100.04,100.5,97.105,97.85,248217,95.3670162059104,95.8055290753098,92.5691134413727,93.2793136320305,260379.633,0.0,1.0
2021-03-18,97.14,100.69,96.64,98.93,228189,92.602478551001,95.9866539561487,92.1258341277407,94.3088655862727,239370.261,0.0,1.0
2021-03-19,98.3,98.9,94.39,96.68,335086,93.7082936129647,94.280266920877,89.9809342230696,92.1639656816015,351505.214,0.0,1.0
2021-03-22,97.54,99.09,97.25,99.09,301589,92.9837940896092,94.4613918017159,92.7073403241182,94.4613918017159,316366.861,0.0,1.0
2021-03-23,94.05,98.09,93.48,97.24,237575,89.6568160152526,93.5081029551954,89.1134413727359,92.697807435653,249216.175,0.0,1.0
2021-03-24,92.47,96.41,92.29,94.33,150212,88.1506196377502,91.906577693041,87.9790276453766,89.9237368922784,157572.388,0.0,1.0
2021-03-25,93.25,93.8,90.36,91.3,191039,88.8941849380362,89.4184938036225,86.139180171592,87.0352716873213,200399.911,0.0,1.0
2021-03-26,94.65,94.8136,93.02,94.1,162605,90.2287893231649,90.3847473784557,88.6749285033365,89.7044804575786,170572.645,0.0,1.0
2021-03-29,92.87,95.81,92.595,94.16,179610,88.5319351763584,91.3346043851287,88.2697807435653,89.7616777883699,188410.89,0.0,1.0
2021-03-30,95.13,95.7,92.23,92.4,207627,90.6863679694948,91.2297426120114,87.9218303145853,88.0838894184938,217800.723,0.0,1.0
2021-03-31,95.13,96.37,94.1,95.11,207973,90.6863679694948,91.8684461391802,89.7044804575786,90.6673021925643,218163.677,0.0,1.0
2021-04-01,97.33,99.3275,95.3978,95.98,287622,92.7836034318399,94.6877979027645,90.941658722593,91.4966634890372,301715.478,0.0,1.0
2021-04-05,98.2,98.34,95.65,97.68,220350,93.6129647283127,93.7464251668256,91.1820781696854,93.117254528122,231147.15,0.0,1.0
2021-04-06,99.26,100.92,98.19,98.21,273878,94.6234509056244,96.2059103908484,93.6034318398475,93.6224976167779,287298.022,0.0,1.0
2021-04-07,99.69,100.95,99.185,100.13,244533,95.0333651096282,96.2345090562441,94.5519542421354,95.4528122020972,256515.117,0.0,1.0
2021-04-08,99.6,100.47,98.7,100.0,224045,94.9475691134414,95.7769304099142,94.0896091515729,95.3288846520496,235023.205,0.0,1.0
2021-04-09,99.94,100.105,99.06,99.15,224126,95.2716873212583,95.4289799809342,94.4327931363203,94.5185891325072,235108.174,0.0,1.0
2021-04-12,99.97,100.55,98.6,99.88,213591,95.300285986654,95.8531935176358,93.9942802669209,95.2144899904671,224056.959,0.0,1.0
2021-04-13,99.91,99.94,97.79,99.94,210928,95.2430886558627,95.2716873212583,93.2221163012393,95.2716873212583,221263.472,0.0,1.0
2021-04-14,102.44,102.94,99.9,100.19,329712,97.6549094375596,98.1315538608198,95.2335557673975,95.5100095328885,345867.888,0.0,1.0
2021-04-15,106.54,106.92,102.69,102.69,327598,101.563393708294,101.925643469971,97.8932316491897,97.8932316491897,343650.301999999,0.0,1.0
2021-04-16,107.33,107.775,106.54,106.99,196025,102.316491897045,102.740705433746,101.563393708294,101.992373689228,205630.225,0.0,1.0
2021-04-19,106.16,107.0,105.55,107.0,190964,101.201143946616,102.001906577693,100.619637750238,102.001906577693,200321.236,0.0,1.0
2021-04-20,103.59,105.95,103.31,105.9,226134,98.7511916110582,101.000953288847,98.4842707340324,100.953288846521,237214.566,0.0,1.0
2021-04-21,104.44,104.72,101.98,103.07,166873,99.5614871306006,99.8284080076263,97.2163965681602,98.2554814108675,175049.777,0.0,1.0
2021-04-22,104.86,105.49,103.73,104.72,180895,99.9618684461392,100.562440419447,98.884652049571,99.8284080076263,189758.855,0.0,1.0
2021-04-23,105.93,106.45,103.99,105.0,142001,100.981887511916,101.477597712107,99.1325071496664,100.095328884652,148959.049,0.0,1.0
2021-04-26,106.18,106.75,105.68,106.53,137610,101.220209723546,101.763584366063,100.743565300286,101.553860819828,144352.89,0.0,1.0
2021-04-27,106.52,107.61,105.54,106.3,128554,101.544327931363,102.583412774071,100.610104861773,101.334604385129,134853.146,0.0,1.0
2021-04-28,107.44,108.11,106.14,106.14,140086,102.421353670162,103.060057197331,101.182078169685,101.182078169685,146950.214,0.0,1.0
2021-04-29,107.58,109.59,106.72,108.54,133817,102.554814108675,104.470924690181,101.734985700667,103.469971401335,140374.033,0.0,1.0
2021-04-30,107.94,108.485,106.52,106.79,150301,102.897998093422,103.417540514776,101.544327931363,101.801715919924,157665.749,0.0,1.0
2021-05-03,108.14,109.82,107.02,108.67,228615,103.088655862726,104.690181124881,102.020972354623,103.593898951382,239817.135000001,0.0,1.0
2021-05-04,108.74,109.47,106.1878,107.91,171801,103.660629170639,104.356530028599,101.227645376549,102.869399428027,180219.248999999,0.0,1.0
2021-05-05,107.13,109.65,106.95,109.27,149200,102.125834127741,104.528122020972,101.954242135367,104.165872259295,156510.8,0.0,1.0
2021-05-06,108.85,108.86,106.82,106.82,231264,103.765490943756,103.775023832221,101.830314585319,101.830314585319,242595.936,0.0,1.0
2021-05-07,110.73,111.19,108.52,108.87,177050,105.557673975214,105.996186844614,103.450905624404,103.784556720686,185725.450000001,0.0,1.0
2021-05-10,109.78,113.2,109.56,110.86,237525,104.65204957102,107.91229742612,104.442326024786,105.681601525262,249163.725,0.0,1.0
2021-05-11,103.9,107.49,103.45,107.49,266165,99.0467111534795,102.469018112488,98.6177311725453,102.469018112488,279207.085,0.0,1.0
2021-05-12,98.18,104.05,97.91,103.95,380297,93.5938989513823,99.1897044804576,93.3365109628217,99.0943755958055,398931.553,0.0,1.0
2021-05-13,100.68,101.61,98.71,98.71,217797,95.9771210676835,96.8636796949476,94.0991420400381,94.0991420400381,228469.053,0.0,1.0
2021-05-14,104.71,104.9,101.33,101.42,220517,99.8188751191611,100.0,96.5967588179218,96.6825548141087,231322.333,0.0,1.0
2021-05-17,103.66,104.03,101.54,103.77,165688,98.8179218303146,99.1706387035272,96.7969494756912,98.9227836034318,173806.712,0.0,1.0
2021-05-18,104.81,105.5,103.78,104.67,193314,99.9142040038132,100.571973307912,98.9323164918971,99.7807435653003,202786.386,0.0,1.0
2021-05-19,103.11,104.07,102.0,102.74,132626,98.2936129647283,99.208770257388,97.2354623450906,97.9408960915157,139124.674,0.0,1.0
2021-05-20,103.69,104.07,102.35,103.1,112959,98.8465204957102,99.208770257388,97.5691134413727,98.2840800762631,118493.991,0.0,1.0
2021-05-21,105.06,105.1083,103.77,104.74,123969,100.152526215443,100.19857006673,98.9227836034318,99.8474737845567,130043.481,0.0,1.0
2021-05-24,105.43,106.48,105.1689,105.71,138138,100.505243088656,101.506196377502,100.256339370829,100.772163965682,144906.762,0.0,1.0
2021-05-25,104.22,105.98,104.12,105.46,230939,99.3517635843661,101.029551954242,99.256434699714,100.533841754051,242255.011,0.0,1.0
2021-05-26,103.6,104.88,103.3,104.27,225499,98.7607244995234,99.9809342230696,98.4747378455672,99.3994280266921,236548.451,0.0,1.0
2021-05-27,103.74,104.33,102.66,104.3,258531,98.8941849380362,99.4566253574833,97.8646329837941,99.4280266920877,271199.019,0.0,1.0
2021-05-28,105.83,106.1835,103.99,104.53,173559,100.886558627264,101.223546234509,99.1325071496664,99.6472831267874,182063.391,0.0,1.0
2021-06-01,108.75,108.94,105.7,106.66,264541,103.670162059104,103.851286939943,100.762631077216,101.677788369876,277503.509,0.0,1.0
2021-06-02,108.24,108.98,107.075,108.98,217400,103.183984747378,103.889418493804,102.073403241182,103.889418493804,228052.600000001,0.0,1.0
2021-06-03,107.61,107.87,105.07,107.37,201689,102.583412774071,102.831267874166,100.162059103908,102.354623450906,211571.760999999,0.0,1.0
2021-06-04,107.5,108.0287,106.055,107.16,261950,102.478551000953,102.982554814109,101.101048617731,102.154432793136,274785.550000001,0.0,1.0
2021-06-07,106.95,107.96,106.34,107.86,210431,101.954242135367,102.917063870353,101.37273593899,102.821734985701,220742.119,0.0,1.0
2021-06-08,108.02,108.42,106.47,106.89,160058,102.974261201144,103.355576739752,101.496663489037,101.897044804576,167900.842,0.0,1.0
2021-06-09,107.48,108.67,107.11,108.32,165629,102.459485224023,103.593898951382,102.10676835081,103.2602478551,173744.821,0.0,1.0
2021-06-10,105.49,107.58,105.135,107.38,165802,100.562440419447,102.554814108675,100.224022878932,102.364156339371,173926.298,0.0,1.0
2021-06-11,104.89,106.33,103.95,105.8,172297,99.9904671115348,101.363203050524,99.0943755958055,100.857959961868,180739.553,0.0,1.0
2021-06-14,103.54,105.481,103.04,105.2,267196,98.7035271687321,100.553860819828,98.2268827454719,100.285986653956,280288.604,0.0,1.0
2021-06-15,103.05,104.0674,102.0,103.58,200439,98.2364156339371,99.206291706387,97.2354623450906,98.7416587225929,210260.511,0.0,1.0
2021-06-16,103.13,104.36,102.27,103.74,223886,98.3126787416587,99.4852240228789,97.4928503336511,98.8941849380362,234856.414,0.0,1.0
2021-06-17,101.53,103.91,99.81,103.33,215479,96.7874165872259,99.0562440419447,95.1477597712107,98.5033365109628,226037.471,0.0,1.0
2021-06-18,99.32,101.79,99.25,100.33,347034,94.6806482364156,97.0352716873213,94.6139180171592,95.6434699714013,364038.666,0.0,1.0
2021-06-21,103.44,103.59,100.04,100.18,199970,98.6081982840801,98.7511916110582,95.3670162059104,95.5004766444233,209768.53,0.0,1.0
2021-06-22,100.23,103.48,100.04,103.26,232048,95.5481410867493,98.6463298379409,95.3670162059104,98.4366062917064,243418.352,0.0,1.0
2021-06-23,99.53,101.19,99.49,100.32,189734,94.8808388941849,96.463298379409,94.8427073403241,95.6339370829361,199030.966,0.0,1.0
2021-06-24,99.32,99.87,98.74,99.8,181575,94.6806482364156,95.2049571020019,94.1277407054338,95.1382268827455,190472.175,0.0,1.0
2021-06-25,99.59,99.955,98.78,99.91,411042,94.9380362249762,95.2859866539562,94.1658722592946,95.2430886558627,431183.058,0.0,1.0
2021-06-28,98.51,99.5,96.54,99.33,220900,93.908484270734,94.8522402287893,92.0305052430887,94.6901811248808,231724.1,0.0,1.0
2021-06-29,98.03,99.305,97.67,98.74,169641,93.4509056244042,94.6663489037178,93.1077216396568,94.1277407054338,177953.409,0.0,1.0
2021-06-30,97.46,98.57,96.28,97.82,265078,92.9075309818875,93.9656816015253,91.7826501429933,93.2507149666349,278066.822,0.0,1.0
2021-07-01,97.47,98.96,97.34,98.17,224297,92.9170638703527,94.3374642516683,92.7931363203051,93.5843660629171,235287.553,0.0,1.0
2021-07-02,96.43,98.59,96.15,97.93,171484,91.9256434699714,93.9847473784557,91.6587225929457,93.3555767397522,179886.716,0.0,1.0
2021-07-06,94.83,96.42,93.25,96.0,267963,90.4003813155386,91.9161105815062,88.8941849380362,91.5157292659676,281093.187,0.0,1.0
2021-07-07,94.78,95.29,92.72,94.84,286901,90.3527168732126,90.838894184938,88.3889418493804,90.4099142040038,300959.149,0.0,1.0
2021-07-08,92.86,95.17,91.13,93.46,240310,88.5224022878932,90.7244995233556,86.8732125834128,89.0943755958055,252085.19,0.0,1.0
2021-07-09,95.48,95.6899,92.17,93.96,459477,91.0200190657769,91.2201143946616,87.8646329837941,89.5710200190658,481991.373,0.0,1.0
2021-07-12,93.25,94.97,92.85,94.64,200438,88.8941849380362,90.5338417540515,88.512869399428,90.2192564346997,210259.462,0.0,1.0
2021-07-13,91.71,92.73,91.08,92.51,231836,87.4261201143947,88.3984747378456,86.8255481410868,88.1887511916111,243195.964,0.0,1.0
2021-07-14,90.86,92.46,90.54,92.02,122095,86.6158245948522,88.141086749285,86.3107721639657,87.721639656816,128077.655,0.0,1.0
2021-07-15,91.07,92.46,90.09,90.54,173582,86.8160152526215,88.141086749285,85.8817921830315,86.3107721639657,182087.518,0.0,1.0
2021-07-16,88.52,91.98,88.43,91.55,167307,84.3851286939943,87.6835081029552,84.2993326978074,87.2735938989514,175505.043,0.0,1.0
2021-07-19,86.45,88.1,85.39,86.45,251738,82.4118207816969,83.9847473784557,81.4013346043851,82.4118207816969,264073.162,0.0,1.0
2021-07-20,89.81,91.01,86.635,87.0,259080,85.6148713060057,86.7588179218303,82.5881792183032,82.9361296472831,271774.92,0.0,1.0
2021-07-21,91.1,91.89,90.4,90.4,159186,86.8446139180172,87.5977121067684,86.1773117254528,86.1773117254528,166986.114,0.0,1.0
2021-07-22,90.76,91.32,88.975,90.42,152887,86.5204957102002,87.0543374642517,84.8188751191611,86.1963775023832,160378.463,0.0,1.0
2021-07-23,91.08,91.7,89.95,90.77,95341,86.8255481410868,87.4165872259295,85.7483317445186,86.5300285986654,100012.709,0.0,1.0
2021-07-26,90.59,91.66,90.01,90.88,134357,86.3584366062917,87.3784556720686,85.8055290753098,86.6348903717826,140940.493,0.0,1.0
2021-07-27,90.59,91.1859,89.94,90.08,100737,86.3584366062917,86.9265014299333,85.7387988560534,85.8722592945663,105673.113,0.0,1.0
2021-07-28,90.4,91.15,89.12,90.4,118078,86.1773117254528,86.8922783603432,84.9571020019066,86.1773117254528,123863.822,0.0,1.0
2021-07-29,91.83,92.88,91.0,91.0,146061,87.5405147759771,88.5414680648236,86.7492850333651,86.7492850333651,153217.989,0.0,1.0
2021-07-30,92.71,94.23,91.82,92.32,250066,88.3794089609152,89.8284080076263,87.5309818875119,88.0076263107722,262319.234,0.0,1.0
2021-08-02,91.33,95.0,91.0,92.66,265357,87.0638703527169,90.5624404194471,86.7492850333651,88.3317445185891,278359.493,0.0,1.0
2021-08-03,89.77,91.12,89.111,91.12,346696,85.5767397521449,86.8636796949476,84.9485224022879,86.8636796949476,363684.104,0.0,1.0
2021-08-04,86.85,89.085,86.66,88.77,271808,82.7931363203051,84.9237368922784,82.6120114394662,84.6234509056244,285126.592,0.0,1.0
2021-08-05,92.87,93.04,88.77,89.98,243860,88.5319351763584,88.6939942802669,84.6234509056244,85.7769304099142,255809.14,0.0,1.0
2021-08-06,93.72,94.18,91.58,93.14,159371,89.3422306959009,89.7807435653003,87.302192564347,88.789323164919,167180.179,0.0,1.0
2021-08-09,92.66,93.41,92.3097,93.41,184058,88.3317445185891,89.0467111534795,87.997807435653,89.0467111534795,193076.842,0.0,1.0
2021-08-10,92.25,92.96,91.46,92.96,184507,87.9408960915157,88.6177311725453,87.1877979027645,88.6177311725453,193547.843,0.0,1.0
2021-08-11,93.74,93.94,91.88,92.89,127765,89.3612964728313,89.5519542421354,87.5881792183032,88.5510009532888,134025.485,0.0,1.0
2021-08-12,92.49,94.28,90.95,94.28,135466,88.1696854146806,89.8760724499523,86.7016205910391,89.8760724499523,142103.834,0.0,1.0
2021-08-13,90.74,92.205,90.45,92.18,108037,86.5014299332698,87.8979980934223,86.2249761677788,87.8741658722593,113330.813,0.0,1.0
2021-08-16,90.09,90.95,89.15,89.84,130625,85.8817921830315,86.7016205910391,84.9857006673022,85.6434699714013,137025.625,0.0,1.0
2021-08-17,89.31,89.56,86.99,88.91,521784,85.1382268827455,85.3765490943756,82.9265967588179,84.7569113441373,547351.416,0.0,1.0
2021-08-18,87.2,89.15,86.97,89.15,306954,83.1267874165872,84.9857006673022,82.9075309818875,84.9857006673022,321994.746,0.0,1.0
2021-08-19,86.01,86.89,84.47,86.24,476691,81.9923736892278,82.8312678741659,80.5243088655863,82.2116301239275,500048.859,0.0,1.0
2021-08-20,87.6,88.5,85.23,85.44,145732,83.5081029551954,84.3660629170639,81.2488083889419,81.4489990467112,152872.868,0.0,1.0
2021-08-23,89.42,89.58,87.99,88.68,153343,85.2430886558627,85.395614871306,83.8798856053384,84.5376549094376,160856.807,0.0,1.0
2021-08-24,90.19,90.91,89.04,89.04,175178,85.9771210676835,86.6634890371783,84.8808388941849,84.8808388941849,183761.722,0.0,1.0
2021-08-25,91.0,91.6,89.52,89.95,201141,86.7492850333651,87.3212583412774,85.3384175405148,85.7483317445186,210996.909,0.0,1.0
2021-08-26,90.26,91.24,89.81,90.96,140092,86.04385128694,86.97807435653,85.6148713060057,86.7111534795043,146956.508,0.0,1.0
2021-08-27,92.56,93.06,90.76,90.76,138389,88.2364156339371,88.7130600571973,86.5204957102002,86.5204957102002,145170.061,0.0,1.0
2021-08-30,91.02,92.54,89.79,92.54,210002,86.7683508102955,88.2173498570067,85.5958055290753,88.2173498570067,220292.098,0.0,1.0
2021-08-31,90.53,91.74,90.32,91.16,299871,86.3012392755005,87.4547187797903,86.1010486177312,86.9018112488084,314564.679,0.0,1.0
2021-09-01,91.48,92.13,90.41,91.47,176344,87.206863679695,87.8265014299333,86.186844613918,87.1973307912297,184984.856,0.0,1.0
2021-09-02,92.83,92.97,91.01,91.49,200621,88.4938036224976,88.6272640610105,86.7588179218303,87.2163965681601,210451.429,0.0,1.0
2021-09-03,92.54,92.7,90.44,92.7,361457,88.2173498570067,88.36987607245,86.2154432793136,88.36987607245,379168.393,0.0,1.0
2021-09-07,91.85,92.42,90.04,92.42,236047,87.5595805529075,88.1029551954242,85.8341277407054,88.1029551954242,247613.303,0.0,1.0
2021-09-08,91.77,91.82,89.97,91.24,239317,87.4833174451859,87.5309818875119,85.767397521449,86.97807435653,251043.533,0.0,1.0
2021-09-09,89.73,91.9,89.55,91.9,314925,85.5386081982841,87.6072449952336,85.3670162059104,87.6072449952336,330356.325,0.0,1.0
2021-09-10,87.86,90.47,87.66,90.47,149671,83.7559580552908,86.2440419447093,83.5653002859867,86.2440419447093,157004.879,0.0,1.0
2021-09-13,89.27,89.8,87.76,88.32,174531,85.1000953288846,85.6053384175405,83.6606291706387,84.1944709246902,183083.019,0.0,1.0
2021-09-14,89.3,89.95,87.66,89.95,179944,85.1286939942803,85.7483317445186,83.5653002859867,85.7483317445186,188761.256,0.0,1.0
2021-09-15,89.21,89.46,88.26,88.84,210109,85.0428979980934,85.2812202097235,84.137273593899,84.6901811248809,220404.341,0.0,1.0
2021-09-16,88.47,89.99,87.99,88.85,295693,84.3374642516683,85.7864632983794,83.8798856053384,84.699714013346,310181.957,0.0,1.0
2021-09-17,87.71,89.91,87.1,88.63,641607,83.6129647283127,85.7102001906578,83.0314585319352,84.4899904671115,673045.743,0.0,1.0
2021-09-20,87.25,87.45,85.71,86.25,254396,83.1744518589133,83.3651096282174,81.7063870352717,82.2211630123928,266861.404,0.0,1.0
2021-09-21,87.53,88.505,87.02,87.75,129940,83.441372735939,84.3708293612965,82.9551954242135,83.6510962821735,136307.06,0.0,1.0
2021-09-22,88.66,89.97,88.42,88.42,124815,84.5185891325071,85.767397521449,84.2897998093422,84.2897998093422,130930.935,0.0,1.0
2021-09-23,89.57,90.97,88.94,89.56,229480,85.3860819828408,86.7206863679695,84.7855100095329,85.3765490943756,240724.52,0.0,1.0
2021-09-24,87.92,89.28,87.89,89.19,240023,83.813155386082,85.1096282173499,83.7845567206864,85.023832221163,251784.127,0.0,1.0
2021-09-27,89.04,90.59,87.86,88.07,316441,84.8808388941849,86.3584366062917,83.7559580552908,83.9561487130601,331946.609,0.0,1.0
2021-09-28,88.31,89.0,87.58,88.24,172204,84.184938036225,84.8427073403241,83.489037178265,84.1182078169685,180641.996,0.0,1.0
2021-09-29,88.44,89.49,87.99,88.88,82001,84.3088655862726,85.3098188751192,83.8798856053384,84.7283126787417,86019.049,0.0,1.0
2021-09-30,87.81,89.64,87.76,88.42,152673,83.7082936129647,85.4528122020972,83.6606291706387,84.2897998093422,160153.977,0.0,1.0
2021-10-01,88.55,88.78,87.0,88.33,175811,84.4137273593899,84.6329837940896,82.9361296472831,84.2040038131554,184425.739,0.0,1.0
2021-10-04,88.6,89.61,88.06,88.1,115168,84.4613918017159,85.4242135367016,83.9466158245949,83.9847473784557,120811.232,0.0,1.0
2021-10-05,88.59,89.55,87.98,88.6,136941,84.4518589132507,85.3670162059104,83.8703527168732,84.4613918017159,143651.109,0.0,1.0
2021-10-06,88.72,88.87,86.15,87.65,79022,84.5757864632984,84.7187797902765,82.1258341277407,83.5557673975215,82894.078,0.0,1.0
2021-10-07,88.42,90.2,88.24,89.32,104560,84.2897998093422,85.9866539561487,84.1182078169685,85.1477597712107,109683.44,0.0,1.0
2021-10-08,88.32,88.99,88.07,88.25,140238,84.1944709246902,84.8331744518589,83.9561487130601,84.1277407054338,147109.662,0.0,1.0
2021-10-11,89.0,89.6399,88.29,88.75,107934,84.8427073403241,85.4527168732126,84.1658722592946,84.604385128694,113222.766,0.0,1.0
2021-10-12,88.13,89.78,87.785,89.1,150800,84.0133460438513,85.5862726406101,83.6844613918017,84.9380362249762,158189.2,0.0,1.0
2021-10-13,88.41,88.75,87.31,88.39,92483,84.280266920877,84.604385128694,83.2316491897045,84.2612011439466,97014.667,0.0,1.0
2021-10-14,90.19,90.38,88.35,89.0,164531,85.9771210676835,86.1582459485224,84.2230695900858,84.8427073403241,172593.019,0.0,1.0
2021-10-15,91.03,91.58,90.49,90.49,183913,86.7778836987607,87.302192564347,86.2631077216397,86.2631077216397,192924.737,0.0,1.0
2021-10-18,91.1,91.53,89.59,90.34,125112,86.8446139180172,87.254528122021,85.4051477597712,86.1201143946616,131242.488,0.0,1.0
2021-10-19,91.17,91.86,90.78,91.81,129527,86.9113441372736,87.5691134413727,86.5395614871306,87.5214489990467,135873.823,0.0,1.0
2021-10-20,93.94,94.09,91.11,91.11,174236,89.5519542421354,89.6949475691135,86.8541468064824,86.8541468064824,182773.564,0.0,1.0
2021-10-21,93.29,94.57,92.52,94.28,147185,88.9323164918971,90.1525262154433,88.1982840800763,89.8760724499523,154397.065,0.0,1.0
2021-10-22,92.83,94.08,92.615,92.81,128263,88.4938036224976,89.6854146806482,88.2888465204957,88.4747378455672,134547.887,0.0,1.0
2021-10-25,92.03,93.395,91.9,92.58,159693,87.7311725452812,89.0324118207817,87.6072449952336,88.2554814108675,167517.957,0.0,1.0
2021-10-26,90.77,92.6,90.51,92.38,144672,86.5300285986654,88.2745471877979,86.2821734985701,88.0648236415634,151760.928,0.0,1.0
2021-10-27,88.51,91.195,88.37,90.43,151109,84.3755958055291,86.9351763584366,84.2421353670162,86.2059103908484,158513.341,0.0,1.0
2021-10-28,89.25,89.65,87.5,88.77,193425,85.0810295519542,85.4623450905625,83.4127740705434,84.6234509056244,202902.825,0.0,1.0
2021-10-29,87.13,88.73,86.765,88.55,220490,83.0600571973308,84.5853193517636,82.7121067683508,84.4137273593899,231294.01,0.0,1.0
2021-11-01,87.7,88.79,87.14,87.38,291482,83.6034318398475,84.6425166825548,83.069590085796,83.2983794089609,305764.618,0.0,1.0
2021-11-02,88.49,90.065,87.4,87.4,192105,84.3565300285987,85.8579599618684,83.3174451858913,83.3174451858913,201518.145,0.0,1.0
2021-11-03,89.68,90.88,87.845,88.01,145368,85.4909437559581,86.6348903717826,83.7416587225929,83.8989513822688,152491.032,0.0,1.0
2021-11-04,89.33,90.93,88.85,90.17,150919,85.1572926596759,86.6825548141087,84.699714013346,85.9580552907531,158314.031,0.0,1.0
2021-11-05,95.18,95.83,90.48,90.73,206467,90.7340324118208,91.3536701620591,86.2535748331745,86.4918970448046,216583.883,0.0,1.0
2021-11-08,94.6,95.95,92.38,95.74,204117,90.1811248808389,91.4680648236416,88.0648236415634,91.2678741658723,214118.733,0.0,1.0
2021-11-09,93.83,95.65,93.44,94.82,150556,89.4470924690181,91.1820781696854,89.0753098188751,90.3908484270734,157933.244,0.0,1.0
2021-11-10,93.21,94.16,92.36,93.2,130842,88.8560533841754,89.7616777883699,88.045757864633,88.8465204957102,137253.258,0.0,1.0
2021-11-11,93.19,93.41,92.22,93.41,73608,88.836987607245,89.0467111534795,87.9122974261201,89.0467111534795,77214.792,0.0,1.0
2021-11-12,93.07,93.5,91.93,93.0,96980,88.7225929456625,89.1325071496664,87.6358436606292,88.6558627264061,101732.02,0.0,1.0
2021-11-15,93.2,93.63,92.41,93.63,106403,88.8465204957102,89.256434699714,88.093422306959,89.256434699714,111616.747,0.0,1.0
2021-11-16,92.67,93.62,92.37,93.2,117135,88.3412774070543,89.2469018112488,88.0552907530982,88.8465204957102,122874.615,0.0,1.0
2021-11-17,92.7,92.97,91.07,92.48,105240,88.36987607245,88.6272640610105,86.8160152526215,88.1601525262155,110396.76,0.0,1.0
2021-11-18,91.24,92.78,90.95,92.7,154315,86.97807435653,88.4461391801716,86.7016205910391,88.36987607245,161876.435,0.0,1.0
2021-11-19,91.27,91.9499,89.935,90.94,119855,87.0066730219256,87.6548141086749,85.7340324118208,86.6920877025739,125727.895,0.0,1.0
2021-11-22,91.7,92.61,90.83,91.69,127756,87.4165872259295,88.2840800762631,86.5872259294566,87.4070543374643,134016.044,0.0,1.0
2021-11-23,92.34,93.55,91.63,92.01,114745,88.0266920877026,89.1801715919924,87.349857006673,87.7121067683508,120367.505,0.0,1.0
2021-11-24,92.2,92.57,91.02,92.39,76590,87.8932316491897,88.2459485224023,86.7683508102955,88.0743565300286,80342.91,0.0,1.0
2021-11-26,87.93,89.95,86.67,89.51,137639,83.8226882745472,85.7483317445186,82.6215443279314,85.3288846520496,144383.311,0.0,1.0
2021-11-29,87.27,89.0,86.68,88.85,148865,83.1935176358437,84.8427073403241,82.6310772163966,84.699714013346,156159.385,0.0,1.0
2021-11-30,81.99,85.87,81.99,85.79,472967,78.1601525262154,81.858913250715,78.1601525262154,81.7826501429933,496142.383,0.0,1.0
2021-12-01,83.76,86.6799,83.61,83.99,326020,79.8474737845567,82.6309818875119,79.7044804575787,80.0667302192564,341994.98,0.0,1.0
2021-12-02,89.8,90.31,83.8901,84.23,280448,85.6053384175405,86.091515729266,79.971496663489,80.2955195424214,294189.952,0.0,1.0
2021-12-03,88.87,91.15,88.46,90.55,166797,84.7187797902765,86.8922783603432,84.327931363203,86.3203050524309,174970.053,0.0,1.0
2021-12-06,93.8,95.78,89.56,89.75,287209,89.4184938036225,91.3060057197331,85.3765490943756,85.5576739752145,301282.241,0.0,1.0
2021-12-07,94.0,95.5,93.42,94.42,205969,89.6091515729266,91.0390848427073,89.0562440419447,90.0095328884652,216061.481,0.0,1.0
2021-12-08,93.83,95.321,93.47,93.96,140923,89.4470924690181,90.8684461391802,89.1039084842707,89.5710200190658,147828.227,0.0,1.0
2021-12-09,93.96,94.98,92.68,92.96,162926,89.5710200190658,90.5433746425167,88.3508102955196,88.6177311725453,170909.374,0.0,1.0
2021-12-10,94.36,95.08,93.43,94.23,167406,89.952335557674,90.6387035271687,89.0657769304099,89.8284080076263,175608.894,0.0,1.0
2021-12-13,93.14,94.48,93.0428,93.9,206323,88.789323164919,90.0667302192564,88.6966634890372,89.5138226882746,216432.827,0.0,1.0
2021-12-14,91.97,94.13,91.44,92.75,264487,87.67397521449,89.7330791229743,87.1687321258341,88.417540514776,277446.863,0.0,1.0
2021-12-15,91.93,92.55,89.935,91.75,257599,87.6358436606292,88.2268827454719,85.7340324118208,87.4642516682555,270221.351,0.0,1.0
2021-12-16,91.32,92.9,90.8,92.63,275134,87.0543374642517,88.5605338417541,86.558627264061,88.3031458531935,288615.566,0.0,1.0
2021-12-17,90.71,92.64,90.17,91.0,369309,86.4728312678742,88.3126787416587,85.9580552907531,86.7492850333651,387405.141,0.0,1.0
2021-12-20,89.63,90.31,88.25,89.23,309091,85.443279313632,86.091515729266,84.1277407054338,85.0619637750238,324236.459,0.0,1.0
2021-12-21,93.1,94.1115,90.6,90.6,323325,88.7511916110581,89.7154432793136,86.3679694947569,86.3679694947569,339167.925,0.0,1.0
2021-12-22,96.99,97.465,92.5,92.5,232552,92.4594852240229,92.9122974261201,88.1792183031459,88.1792183031459,243947.048,0.0,1.0
2021-12-23,98.74,99.35,96.76,97.63,236778,94.1277407054338,94.7092469018113,92.2402287893232,93.069590085796,248380.122,0.0,1.0
2021-12-27,100.11,100.26,97.9,98.92,309156,95.4337464251668,95.5767397521449,93.3269780743565,94.2993326978074,324304.644,0.0,1.0
2021-12-28,100.59,102.09,99.14,99.14,280965,95.8913250714967,97.3212583412774,94.509056244042,94.509056244042,294732.285,0.0,1.0
2021-12-29,100.71,101.7942,100.375,100.5,200608,96.0057197330791,97.0392755004766,95.6863679694948,95.8055290753098,210437.792,0.0,1.0
2021-12-30,100.54,101.96,100.48,100.6,231146,95.8436606291707,97.1973307912297,95.7864632983794,95.9008579599619,242472.154,0.0,1.0
2021-12-31,101.78,102.72,100.34,100.34,192965,97.0257387988561,97.9218303145853,95.6530028598665,95.6530028598665,202420.285,0.0,1.0
2022-01-03,102.16,103.12,100.83,102.24,300574,97.3879885605338,98.3031458531935,96.1201143946616,97.4642516682555,315302.126,0.0,1.0
2022-01-04,102.45,104.06,102.27,103.19,243595,97.6644423260248,99.1992373689228,97.4928503336511,98.36987607245,255531.155,0.0,1.0
2022-01-05,100.58,103.29,100.41,102.13,195629,95.8817921830315,98.465204957102,95.719733079123,97.3593898951382,205214.821,0.0,1.0
2022-01-06,100.45,102.44,100.12,101.46,201996,95.7578646329838,97.6549094375596,95.443279313632,96.7206863679695,211893.804,0.0,1.0
2022-01-07,101.39,102.125,100.0,100.0,329691,96.6539561487131,97.3546234509056,95.3288846520496,95.3288846520496,345845.859,0.0,1.0
2022-01-10,100.3,101.68,99.785,101.68,360762,95.6148713060057,96.930409914204,95.1239275500477,96.930409914204,378439.338,0.0,1.0
2022-01-11,100.73,102.0,99.7,100.0,294479,96.0247855100095,97.2354623450906,95.0428979980934,95.3288846520496,308908.471,0.0,1.0
2022-01-12,101.53,102.05,100.43,100.43,258398,96.7874165872259,97.2831267874166,95.7387988560534,95.7387988560534,271059.502,0.0,1.0
2022-01-13,102.46,103.13,101.33,101.65,319364,97.67397521449,98.3126787416587,96.5967588179218,96.9018112488084,335012.836,0.0,1.0
2022-01-14,101.42,102.175,100.3,101.35,323938,96.6825548141087,97.4022878932317,95.6148713060057,96.6158245948522,339810.962,0.0,1.0
2022-01-18,98.62,101.01,97.8,100.73,307911,94.0133460438513,96.2917063870353,93.2316491897045,96.0247855100095,322998.639,0.0,1.0
2022-01-19,96.34,99.91,96.27,98.99,349431,91.8398474737846,95.2430886558627,91.7731172545281,94.3660629170639,366553.119,0.0,1.0
2022-01-20,95.12,99.165,94.89,96.54,344962,90.6768350810296,94.532888465205,90.4575786463298,92.0305052430887,361865.138,0.0,1.0
2022-01-21,93.8,95.89,93.62,94.38,351727,89.4184938036225,91.4108674928503,89.2469018112488,89.9714013346044,368961.623,0.0,1.0
2022-01-24,93.09,93.41,89.205,91.86,382104,88.741658722593,89.0467111534795,85.0381315538608,87.5691134413727,400827.096,0.0,1.0
2022-01-25,90.38,92.525,90.12,91.44,548284,86.1582459485224,88.2030505243089,85.9103908484271,87.1687321258341,575149.916,0.0,1.0
2022-01-26,90.03,93.12,89.295,90.99,533092,85.8245948522402,88.7702573879886,85.1239275500477,86.7397521448999,559213.508,0.0,1.0
2022-01-27,89.94,93.04,89.65,90.55,351340,85.7387988560534,88.6939942802669,85.4623450905625,86.3203050524309,368555.66,0.0,1.0
2022-01-28,91.82,91.91,87.66,89.26,335648,87.5309818875119,87.6167778836988,83.5653002859867,85.0905624404195,352094.752,0.0,1.0
2022-01-31,96.31,96.5,92.125,92.62,551347,91.811248808389,91.9923736892278,87.8217349857007,88.2936129647283,578363.003,0.0,1.0
2022-02-01,96.83,97.71,95.655,95.83,360967,92.3069590085796,93.1458531935176,91.186844613918,91.3536701620591,378654.383,0.0,1.0
2022-02-02,97.43,98.1,96.74,96.94,360132,92.8789323164919,93.5176358436606,92.2211630123928,92.4118207816969,377778.468,0.0,1.0
2022-02-03,95.9,97.75,95.84,96.39,291680,91.4204003813155,93.1839847473785,91.3632030505243,91.8875119161106,305972.32,0.0,1.0
2022-02-04,96.11,97.58,94.19,94.72,312294,91.6205910390848,93.02192564347,89.7902764537655,90.2955195424214,327596.406,0.0,1.0
2022-02-07,95.72,96.5286,95.21,96.04,308530,91.2488083889419,92.0196377502383,90.7626310772164,91.5538608198284,323647.97,0.0,1.0
2022-02-08,94.34,96.3,93.14,96.3,353101,89.9332697807436,91.8017159199237,88.789323164919,91.8017159199237,370402.949,0.0,1.0
2022-02-09,96.73,96.74,94.56,95.0,312590,92.2116301239276,92.2211630123928,90.1429933269781,90.5624404194471,327906.91,0.0,1.0
2022-02-10,96.78,99.42,94.6094,94.89,160015,92.2592945662536,94.7759771210677,90.1900857959962,90.4575786463298,167855.735,0.0,1.0
2022-02-11,95.56,97.97,94.8,96.96,198186,91.0962821734986,93.393708293613,90.371782650143,92.4308865586273,207897.114,0.0,1.0
2022-02-14,94.46,96.85,93.6694,95.64,178114,90.047664442326,92.32602478551,89.2939942802669,91.1725452812202,186841.586,0.0,1.0
2022-02-15,96.65,96.94,94.79,95.58,143299,92.1353670162059,92.4118207816969,90.3622497616778,91.115347950429,150320.651,0.0,1.0
2022-02-16,97.44,97.88,95.91,95.91,151918,92.8884652049571,93.3079122974261,91.4299332697807,91.4299332697807,159361.982,0.0,1.0
2022-02-17,95.19,97.46,94.77,96.81,113233,90.743565300286,92.9075309818875,90.3431839847474,92.2878932316492,118781.417,0.0,1.0
2022-02-18,93.81,95.82,93.425,94.68,115911,89.4280266920877,91.3441372735939,89.0610104861773,90.2573879885606,121590.639,0.0,1.0
2022-02-22,93.31,94.52,92.26,92.87,164481,88.9513822688275,90.1048617731172,87.9504289799809,88.5319351763584,172540.569,0.0,1.0
2022-02-23,91.95,94.9,91.89,94.39,198850,87.6549094375596,90.4671115347951,87.5977121067684,89.9809342230696,208593.65,0.0,1.0
2022-02-24,93.6,94.0,88.57,88.64,173477,89.2278360343184,89.6091515729266,84.4327931363203,84.4995233555767,181977.373,0.0,1.0
2022-02-25,95.9,95.98,93.07,94.03,148687,91.4204003813155,91.4966634890372,88.7225929456625,89.6377502383222,155972.663,0.0,1.0
2022-02-28,95.58,96.65,94.03,94.16,317132,91.115347950429,92.1353670162059,89.6377502383222,89.7616777883699,332671.468,0.0,1.0
2022-03-01,95.18,97.33,93.56,95.91,216643,90.7340324118208,92.7836034318399,89.1897044804576,91.4299332697807,227258.507,0.0,1.0
2022-03-02,95.42,96.075,94.375,95.06,256469,90.9628217349857,91.5872259294566,89.9666348903718,90.6196377502383,269035.981,0.0,1.0
2022-03-03,95.82,96.7773,94.83,96.26,233365,91.3441372735939,92.256720686368,90.4003813155386,91.7635843660629,244799.885,0.0,1.0
2022-03-04,91.27,94.825,90.64,94.54,407491,87.0066730219256,90.395614871306,86.4061010486177,90.1239275500477,427458.059,0.0,1.0
2022-03-07,88.27,91.57,88.08,91.53,289297,84.1468064823642,87.2926596758818,83.9656816015253,87.254528122021,303472.553,0.0,1.0
2022-03-08,88.81,90.82,87.33,88.74,259114,84.6615824594852,86.5776930409914,83.2507149666349,84.5948522402288,271810.586,0.0,1.0
2022-03-09,91.84,93.735,90.54,90.54,154291,87.5500476644423,89.3565300285987,86.3107721639657,86.3107721639657,161851.259,0.0,1.0
2022-03-10,95.36,95.41,90.78,91.84,231809,90.9056244041945,90.9532888465205,86.5395614871306,87.5500476644423,243167.641,0.0,1.0
2022-03-11,95.42,98.19,95.32,96.74,196823,90.9628217349857,93.6034318398475,90.8674928503336,92.2211630123928,206467.327,0.0,1.0
2022-03-14,93.91,96.86,93.9,96.3,137978,89.5233555767398,92.3355576739752,89.5138226882746,91.8017159199237,144738.922,0.0,1.0
2022-03-15,95.9,98.07,95.27,98.07,212617,91.4204003813155,93.489037178265,90.8198284080076,93.489037178265,223035.233,0.0,1.0
2022-03-16,97.33,97.88,95.28,97.31,198349,92.7836034318399,93.3079122974261,90.8293612964728,92.7645376549094,208068.101,0.0,1.0
2022-03-17,99.2,99.25,96.24,96.51,243286,94.5662535748332,94.6139180171592,91.7445185891325,92.001906577693,255207.014,0.0,1.0
2022-03-18,98.89,99.985,98.2,98.2,244153,94.2707340324118,95.3145853193518,93.6129647283127,93.6129647283127,256116.497,0.0,1.0
2022-03-21,98.67,99.3159,97.85,98.81,179004,94.0610104861773,94.6767397521449,93.2793136320305,94.1944709246902,187775.196,0.0,1.0
2022-03-22,99.24,100.0,98.69,99.18,153629,94.604385128694,95.3288846520496,94.0800762631077,94.5471877979028,161156.821,0.0,1.0
2022-03-23,98.81,99.475,97.365,98.74,137198,94.1944709246902,94.8284080076263,92.8169685414681,94.1277407054338,143920.702,0.0,1.0
2022-03-24,98.8,99.44,98.63,99.05,174504,94.184938036225,94.7950428979981,94.0228789323165,94.4232602478551,183054.696,0.0,1.0
2022-03-25,101.45,101.46,98.5,98.5,137427,96.7111534795043,96.7206863679695,93.8989513822688,93.8989513822688,144160.923,0.0,1.0
2022-03-28,101.42,101.94,100.5,101.45,396408,96.6825548141087,97.1782650142993,95.8055290753098,96.7111534795043,415831.992,0.0,1.0
2022-03-29,104.9,105.14,101.99,102.09,245807,100.0,100.228789323165,97.2259294566254,97.3212583412774,257851.543,0.0,1.0
2022-03-30,103.8,105.04,102.91,104.26,208017,98.9513822688275,100.133460438513,98.1029551954242,99.3898951382269,218209.833,0.0,1.0
2022-03-31,103.61,105.51,103.52,104.02,237474,98.7702573879886,100.581506196378,98.6844613918017,99.161105815062,249110.226,0.0,1.0
2022-04-01,104.68,105.17,104.035,104.21,198627,99.7902764537655,100.257387988561,99.1754051477598,99.3422306959009,208359.723,0.0,1.0
2022-04-04,103.98,104.395,103.09,104.19,200739,99.1229742612012,99.5185891325071,98.2745471877979,99.3231649189704,210575.211,0.0,1.0
2022-04-05,102.17,104.58,102.12,103.49,181729,97.3975214489991,99.6949475691135,97.349857006673,98.6558627264061,190633.721,0.0,1.0
2022-04-06,102.08,102.71,99.78,101.36,182913,97.3117254528122,97.9122974261201,95.1191611058151,96.6253574833174,191875.737,0.0,1.0
2022-04-07,98.1,101.89,98.06,101.89,272583,93.5176358436606,97.1306005719733,93.4795042897998,97.1306005719733,285939.567,0.0,1.0
2022-04-08,95.7,98.43,95.325,97.98,301912,91.2297426120114,93.8322211630124,90.8722592945663,93.4032411820782,316705.688,0.0,1.0
2022-04-11,96.82,98.4,95.23,95.51,251518,92.2974261201144,93.8036224976168,90.7816968541468,91.0486177311726,263842.382,0.0,1.0
2022-04-12,98.59,99.485,97.31,97.31,243866,93.9847473784557,94.8379408960915,92.7645376549094,92.7645376549094,255815.434,0.0,1.0
2022-04-13,99.72,100.31,98.59,98.59,220023,95.0619637750238,95.6244041944709,93.9847473784557,93.9847473784557,230804.127,0.0,1.0
2022-04-14,100.54,101.82,100.04,100.46,317765,95.8436606291707,97.0638703527169,95.3670162059104,95.767397521449,333335.485,0.0,1.0
2022-04-18,101.6,102.18,100.0,100.0,209019,96.8541468064824,97.4070543374643,95.3288846520496,95.3288846520496,219260.931,0.0,1.0
2022-04-19,103.27,104.37,101.86,101.86,259587,98.4461391801716,99.4947569113442,97.1020019065777,97.1020019065777,272306.763,0.0,1.0
2022-04-20,104.28,105.16,103.71,103.71,307661,99.4089609151573,100.247855100095,98.8655862726406,98.8655862726406,322736.389,0.0,1.0
2022-04-21,102.37,105.38,102.37,105.22,206343,97.5881792183032,100.45757864633,97.5881792183032,100.305052430887,216453.807,0.0,1.0
2022-04-22,101.67,102.82,101.33,102.2,259773,96.9208770257388,98.0171591992374,96.5967588179218,97.4261201143947,272501.877,0.0,1.0
2022-04-25,101.61,102.56,100.34,101.17,326415,96.8636796949476,97.769304099142,95.6530028598665,96.4442326024786,342409.335,0.0,1.0
2022-04-26,98.54,102.02,98.54,100.62,490337,93.9370829361297,97.254528122021,93.9370829361297,95.9199237368923,514363.513,0.0,1.0
2022-04-27,100.0,101.31,98.108,98.33,341657,95.3288846520496,96.5776930409914,93.5252621544328,93.7368922783603,358398.193,0.0,1.0
2022-04-28,102.9,103.21,99.615,100.89,308481,98.093422306959,98.3889418493804,94.9618684461392,96.1773117254528,323596.569,0.0,1.0
2022-04-29,100.29,102.62,100.19,102.62,384618,95.6053384175405,97.8265014299333,95.5100095328885,97.8265014299333,403464.282,0.0,1.0
2022-05-02,97.07,100.715,95.83,100.47,286128,92.5357483317445,96.0104861773117,91.3536701620591,95.7769304099142,300148.272,0.0,1.0
2022-05-03,98.73,99.79,97.19,97.44,290705,94.1182078169685,95.1286939942803,92.650142993327,92.8884652049571,304949.545,0.0,1.0
2022-05-04,98.69,99.26,96.28,99.0,221978,94.0800762631077,94.6234509056244,91.7826501429933,94.3755958055291,232854.922,0.0,1.0
2022-05-05,92.47,98.62,91.21,98.18,228782,88.1506196377502,94.0133460438513,86.9494756911344,93.5938989513823,239992.318,0.0,1.0
2022-05-06,90.8,91.835,88.39,91.81,377867,86.558627264061,87.5452812202097,84.2612011439466,87.5214489990467,396382.483,0.0,1.0
2022-05-09,85.33,90.0,85.19,89.6,377375,81.3441372735939,85.7959961868446,81.210676835081,85.4146806482364,395866.375,0.0,1.0
2022-05-10,82.33,86.33,81.31,85.6,547498,78.4842707340324,82.2974261201144,77.5119161105815,81.6015252621544,574325.402,0.0,1.0
2022-05-11,78.98,83.9,78.87,82.38,402228,75.2907530981888,79.9809342230696,75.1858913250715,78.5319351763584,421937.172,0.0,1.0
2022-05-12,80.86,81.78,77.0049,78.2,558289,77.0829361296473,77.9599618684461,73.4079122974261,74.5471877979028,585645.161,0.0,1.0
2022-05-13,85.89,86.92,81.71,81.75,353171,81.8779790276454,82.8598665395615,77.8932316491897,77.9313632030505,370476.379,0.0,1.0
2022-05-16,85.34,87.13,85.25,85.72,349084,81.3536701620591,83.0600571973308,81.2678741658723,81.7159199237369,366189.116,0.0,1.0
2022-05-17,88.35,88.64,86.33,86.92,343493,84.2230695900858,84.4995233555767,82.2974261201144,82.8598665395615,360324.157,0.0,1.0
2022-05-18,86.55,88.92,86.02,87.44,286869,82.5071496663489,84.7664442326025,82.001906577693,83.3555767397522,300925.581,0.0,1.0
2022-05-19,85.58,87.34,85.48,86.11,343447,81.582459485224,83.2602478551001,81.487130600572,82.0877025738799,360275.903,0.0,1.0
2022-05-20,84.32,86.36,83.0,86.36,279308,80.3813155386082,82.32602478551,79.1229742612012,82.32602478551,292994.092,0.0,1.0
2022-05-23,84.63,85.084,82.83,85.0,302805,80.6768350810296,81.1096282173499,78.9609151572927,81.0295519542421,317642.445,0.0,1.0
2022-05-24,82.09,83.96,80.47,83.96,297636,78.2554814108675,80.0381315538608,76.7111534795043,80.0381315538608,312220.164,0.0,1.0
2022-05-25,83.27,83.89,81.19,81.19,263009,79.3803622497617,79.9714013346044,77.397521448999,77.397521448999,275896.441,0.0,1.0
2022-05-26,84.22,85.39,82.94,83.84,449909,80.2859866539562,81.4013346043851,79.0657769304099,79.9237368922784,471954.541,0.0,1.0
2022-05-27,84.84,85.29,83.65,84.74,419188,80.8770257387989,81.3060057197331,79.7426120114395,80.7816968541468,439728.212,0.0,1.0
2022-05-31,84.13,84.93,82.87,84.9,324032,80.2001906577693,80.9628217349857,78.9990467111535,80.9342230695901,339909.568,0.0,1.0
2022-06-01,81.68,84.2404,80.64,84.0,572286,77.8646329837941,80.3054337464252,76.8732125834128,80.0762631077216,600328.014,0.0,1.0
2022-06-02,83.1,83.21,80.345,81.77,241353,79.2183031458532,79.3231649189704,76.5919923736892,77.9504289799809,253179.297,0.0,1.0
2022-06-03,81.32,82.46,81.06,82.45,139009,77.5214489990467,78.6081982840801,77.2735938989514,78.5986653956149,145820.441,0.0,1.0
2022-06-06,81.87,82.99,81.17,81.68,211153,78.045757864633,79.1134413727359,77.3784556720686,77.8646329837941,221499.497,0.0,1.0
2022-06-07,84.22,84.28,80.84,80.84,196782,80.2859866539562,80.3431839847474,77.0638703527169,77.0638703527169,206424.318,0.0,1.0
2022-06-08,82.01,84.3,81.91,83.35,203317,78.1792183031459,80.3622497616778,78.0838894184938,79.4566253574833,213279.533,0.0,1.0
2022-06-09,79.33,81.51,79.145,81.13,317679,75.6244041944709,77.7025738798856,75.4480457578646,77.3403241182078,333245.271,0.0,1.0
2022-06-10,73.79,78.09,73.46,77.47,474694,70.3431839847474,74.4423260247855,70.0285986653956,73.8512869399428,497954.006,0.0,1.0
2022-06-13,67.34,71.74,66.98,71.56,584381,64.1944709246902,68.3889418493804,63.8512869399428,68.2173498570067,613015.669,0.0,1.0
2022-06-14,65.45,67.66,64.51,67.62,561989,62.3927550047664,64.4995233555767,61.4966634890372,64.4613918017159,589526.461,0.0,1.0
2022-06-15,66.1,66.69,64.51,65.94,385511,63.0123927550048,63.5748331744519,61.4966634890372,62.8598665395615,404401.039,0.0,1.0
2022-06-16,61.13,64.415,60.665,63.85,724248,58.2745471877979,61.4061010486177,57.8312678741659,60.8674928503337,759736.152,0.0,1.0
2022-06-17,61.87,62.69,60.04,61.84,800694,58.9799809342231,59.7616777883699,57.2354623450906,58.9513822688275,839928.006,0.0,1.0
2022-06-21,61.33,62.97,61.17,62.49,496023,58.465204957102,60.0285986653956,58.3126787416587,59.5710200190658,520328.127,0.0,1.0
2022-06-22,60.53,61.5,60.14,60.14,375569,57.7025738798856,58.6272640610105,57.3307912297426,57.3307912297426,393971.881,0.0,1.0
2022-06-23,63.88,63.97,60.83,60.83,505748,60.8960915157293,60.9818875119161,57.9885605338418,57.9885605338418,530529.652,0.0,1.0
2022-06-24,67.35,67.46,64.76,64.76,582855,64.2040038131554,64.3088655862726,61.7349857006673,61.7349857006673,611414.895,0.0,1.0
2022-06-27,67.93,68.8714,66.35,67.8,466101,64.7569113441373,65.6543374642517,63.2507149666349,64.6329837940896,488939.949,0.0,1.0
2022-06-28,67.76,69.87,67.69,69.27,406140,64.5948522402288,66.606291706387,64.5281220209724,66.0343183984747,426040.86,0.0,1.0
2022-06-29,67.93,68.17,66.81,67.29,468944,64.7569113441373,64.9857006673022,63.6892278360343,64.1468064823642,491922.256,0.0,1.0
2022-06-30,68.05,68.59,65.86,66.99,397987,64.8713060057197,65.3860819828408,62.7836034318399,63.860819828408,417488.363,0.0,1.0
2022-07-01,70.25,70.3,67.69,67.69,325788,66.9685414680648,67.0162059103909,64.5281220209724,64.5281220209724,341751.612,0.0,1.0
2022-07-05,69.29,69.43,67.92,68.86,318834,66.0533841754052,66.186844613918,64.7473784556721,65.6434699714013,334456.866,0.0,1.0
2022-07-06,67.63,69.99,67.53,69.24,381136,64.4709246901811,66.7206863679695,64.3755958055291,66.0057197330791,399811.664,0.0,1.0
2022-07-07,69.6,70.59,68.05,68.05,192711,66.3489037178265,67.2926596758818,64.8713060057197,64.8713060057197,202153.839,0.0,1.0
2022-07-08,68.8,69.95,68.57,69.66,329815,65.5862726406101,66.6825548141087,65.3670162059104,66.4061010486177,345975.935,0.0,1.0
2022-07-11,67.49,68.14,66.88,68.02,236398,64.3374642516683,64.9571020019066,63.7559580552908,64.8427073403241,247981.502,0.0,1.0
2022-07-12,67.33,68.55,66.74,66.94,278444,64.184938036225,65.34795042898,63.6224976167779,63.813155386082,292087.756,0.0,1.0
2022-07-13,66.22,66.5111,65.49,66.03,161833,63.1267874165872,63.4042897998093,62.4308865586273,62.9456625357483,169762.817,0.0,1.0
2022-07-14,65.21,65.32,64.23,64.56,133197,62.1639656816015,62.2688274547188,61.2297426120114,61.5443279313632,139723.653,0.0,1.0
2022-07-15,66.73,67.59,65.01,65.81,185640,63.6129647283127,64.4327931363203,61.9733079122974,62.7359389895138,194736.36,0.0,1.0
2022-07-18,66.84,68.09,66.5,67.42,320694,63.7178265014299,64.9094375595806,63.393708293613,64.2707340324118,336408.006,0.0,1.0
2022-07-19,69.45,69.48,67.46,68.15,251508,66.2059103908484,66.2345090562441,64.3088655862726,64.9666348903718,263831.892,0.0,1.0
2022-07-20,69.1,70.29,68.71,69.67,206182,65.8722592945662,67.0066730219256,65.5004766444233,66.4156339370829,216284.918,0.0,1.0
2022-07-21,69.35,69.35,67.58,68.78,174661,66.1105815061964,66.1105815061964,64.4232602478551,65.5672068636797,183219.389,0.0,1.0
2022-07-22,68.93,70.09,68.74,69.69,161278,65.7102001906578,66.8160152526216,65.5290753098189,66.4346997140133,169180.622,0.0,1.0
2022-07-25,69.82,70.63,68.57,68.74,196960,66.558627264061,67.3307912297426,65.3670162059104,65.5290753098189,206611.04,0.0,1.0
2022-07-26,69.81,70.44,69.49,70.35,253895,66.5490943755958,67.1496663489037,66.2440419447093,67.0638703527169,266335.855,0.0,1.0
2022-07-27,71.32,71.46,69.92,70.48,159926,67.9885605338417,68.1220209723546,66.6539561487131,67.1877979027645,167762.374,0.0,1.0
2022-07-28,71.46,72.6,70.86,71.29,237285,68.1220209723546,69.208770257388,67.5500476644423,67.9599618684461,248911.965,0.0,1.0
2022-07-29,70.89,71.6,70.74,71.09,173992,67.578646329838,68.2554814108675,67.4356530028599,67.769304099142,182517.608,0.0,1.0
2022-08-01,70.08,70.79,68.99,70.27,167113,66.8064823641563,67.4833174451859,65.767397521449,66.9876072449952,175301.537,0.0,1.0
2022-08-02,68.65,69.99,68.5,69.57,158941,65.443279313632,66.7206863679695,65.300285986654,66.3203050524309,166729.109,0.0,1.0
2022-08-03,69.8,70.135,68.68,68.83,166965,66.5395614871306,66.858913250715,65.4718779790277,65.6148713060057,175146.285,0.0,1.0
2022-08-04,71.32,73.33,69.951,72.0,257049,67.9885605338417,69.904671115348,66.6835081029552,68.6367969494757,269644.401,0.0,1.0
2022-08-05,71.38,71.72,70.315,70.35,295251,68.045757864633,68.36987607245,67.0305052430887,67.0638703527169,309718.299,0.0,1.0
2022-08-08,72.4,73.09,70.74,72.6,278480,69.0181124880839,69.675881792183,67.4356530028599,69.208770257388,292125.52,0.0,1.0
2022-08-09,70.78,72.52,70.19,72.12,240588,67.4737845567207,69.1325071496664,66.9113441372736,68.7511916110582,252376.812,0.0,1.0
2022-08-10,72.62,73.19,71.81,72.19,234670,69.2278360343184,69.7712106768351,68.4556720686368,68.8179218303146,246168.83,0.0,1.0
2022-08-11,72.23,73.465,72.08,73.08,263724,68.8560533841754,70.0333651096282,68.7130600571973,69.6663489037178,276646.476,0.0,1.0
2022-08-12,73.39,73.395,71.835,72.64,228495,69.9618684461392,69.9666348903718,68.4795042897998,69.2469018112488,239691.255,0.0,1.0
2022-08-15,73.12,73.205,71.73,72.41,205022,69.7044804575787,69.7855100095329,68.3794089609152,69.0276453765491,215068.078,0.0,1.0
2022-08-16,72.8,73.57,72.25,73.21,175314,69.3994280266921,70.1334604385129,68.8751191611058,69.7902764537655,183904.386,0.0,1.0
2022-08-17,71.28,71.81,70.52,71.8,142041,67.9504289799809,68.4556720686368,67.2259294566254,68.4461391801716,149001.009,0.0,1.0
2022-08-18,71.66,71.66,70.89,71.53,194308,68.3126787416587,68.3126787416587,67.578646329838,68.1887511916111,203829.092,0.0,1.0
2022-08-19,69.03,71.14,68.45,71.14,184614,65.8055290753098,67.8169685414681,65.2526215443279,67.8169685414681,193660.086,0.0,1.0
2022-08-22,66.56,67.96,66.145,67.57,174736,63.4509056244042,64.7855100095329,63.0552907530982,64.4137273593899,183298.064,0.0,1.0
2022-08-23,66.65,67.8,66.2,67.02,167885,63.536701620591,64.6329837940896,63.1077216396568,63.8894184938036,176111.365,0.0,1.0
2022-08-24,67.79,67.89,66.54,66.54,156608,64.6234509056244,64.7187797902765,63.4318398474738,63.4318398474738,164281.792,0.0,1.0
2022-08-25,69.76,69.76,67.89,68.05,162949,66.5014299332698,66.5014299332698,64.7187797902765,64.8713060057197,170933.501,0.0,1.0
2022-08-26,66.12,69.97,66.06,69.97,250694,63.0314585319352,66.7016205910391,62.974261201144,66.7016205910391,262978.006,0.0,1.0
2022-08-29,64.67,65.62,64.64,65.62,225525,61.6491897044805,62.5548141086749,61.6205910390849,62.5548141086749,236575.725,0.0,1.0
2022-08-30,64.99,65.13,63.975,65.11,217389,61.954242135367,62.0877025738799,60.9866539561487,62.0686367969495,228041.061,0.0,1.0
2022-08-31,63.63,65.71,63.51,65.5,526455,60.6577693040991,62.6406101048618,60.5433746425167,62.4404194470925,552251.295,0.0,1.0
2022-09-01,64.82,64.92,62.455,63.36,303947,61.7921830314585,61.8875119161106,59.5376549094376,60.4003813155386,318840.403,0.0,1.0
2022-09-02,64.47,66.08,64.1701,65.07,215672,61.4585319351764,62.9933269780744,61.1726406101049,62.0305052430887,226239.928,0.0,1.0
2022-09-06,63.33,64.79,61.63,64.79,273130,60.371782650143,61.7635843660629,58.7511916110582,61.7635843660629,286513.37,0.0,1.0
2022-09-07,65.4,65.45,63.2,63.33,181784,62.3450905624404,62.3927550047664,60.2478551000953,60.371782650143,190691.416,0.0,1.0
2022-09-08,67.32,67.46,64.83,64.99,322325,64.1754051477598,64.3088655862726,61.8017159199237,61.954242135367,338118.925,0.0,1.0
2022-09-09,68.31,68.86,67.53,67.99,241069,65.1191611058151,65.6434699714013,64.3755958055291,64.8141086749285,252881.381,0.0,1.0
2022-09-12,69.71,69.77,68.15,68.95,278611,66.4537654909438,66.510962821735,64.9666348903718,65.7292659675882,292262.939,0.0,1.0
2022-09-13,66.63,68.32,66.22,67.67,256009,63.5176358436606,65.1286939942803,63.1267874165872,64.509056244042,268553.441,0.0,1.0
2022-09-14,66.33,66.75,65.14,66.07,398431,63.2316491897045,63.6320305052431,62.0972354623451,62.9837940896091,417954.119,0.0,1.0
2022-09-15,65.64,68.25,65.31,66.16,292828,62.5738798856053,65.0619637750238,62.2592945662536,63.069590085796,307176.572,0.0,1.0
2022-09-16,65.74,65.94,64.5,64.86,741145,62.6692087702574,62.8598665395615,61.487130600572,61.8303145853194,777461.105,0.0,1.0
2022-09-19,66.94,67.21,65.34,65.34,509980,63.813155386082,64.0705433746425,62.2878932316492,62.2878932316492,534969.02,0.0,1.0
2022-09-20,65.0,66.44,64.81,66.16,224687,61.9637750238322,63.3365109628217,61.7826501429933,63.069590085796,235696.663,0.0,1.0
2022-09-21,63.49,66.33,63.45,65.75,208459,60.5243088655863,63.2316491897045,60.4861773117255,62.6787416587226,218673.491,0.0,1.0
2022-09-22,60.83,63.22,60.48,63.22,262619,57.9885605338418,60.2669208770257,57.6549094375596,60.2669208770257,275487.331,0.0,1.0
2022-09-23,58.41,60.47,57.54,60.0,299233,55.6816015252622,57.6453765490944,54.8522402287893,57.1973307912297,313895.417,0.0,1.0
2022-09-26,55.62,58.12,55.13,57.85,335962,53.02192564347,55.4051477597712,52.5548141086749,55.1477597712107,352424.138,0.0,1.0
2022-09-27,54.12,56.85,54.01,56.5,395006,51.5919923736892,54.1944709246902,51.487130600572,53.860819828408,414361.294,0.0,1.0
2022-09-28,56.16,56.8,54.4,54.69,238563,53.536701620591,54.1468064823642,51.858913250715,52.1353670162059,250252.587,0.0,1.0
2022-09-29,54.86,55.13,53.19,55.05,207404,52.2974261201144,52.5548141086749,50.7054337464252,52.4785510009533,217566.796,0.0,1.0
2022-09-30,55.39,55.9435,54.91,54.91,321346,52.8026692087703,53.3303145853194,52.3450905624404,52.3450905624404,337091.954,0.0,1.0
2022-10-03,56.65,57.29,54.735,56.68,171351,54.0038131553861,54.6139180171592,52.1782650142993,54.0324118207817,179747.199,0.0,1.0
2022-10-04,60.75,60.77,57.81,57.81,240318,57.9122974261201,57.9313632030505,55.1096282173499,55.1096282173499,252093.582,0.0,1.0
2022-10-05,58.55,59.99,57.5855,59.31,156954,55.815061963775,57.1877979027645,54.895614871306,56.5395614871306,164644.746,0.0,1.0
2022-10-06,57.62,58.7,57.11,58.0,173511,54.928503336511,55.9580552907531,54.4423260247855,55.2907530981888,182013.039,0.0,1.0
2022-10-07,54.99,56.725,54.63,56.45,183051,52.4213536701621,54.0753098188751,52.0781696854147,53.813155386082,192020.499,0.0,1.0
2022-10-10,54.98,55.5,54.27,55.3,205478,52.4118207816969,52.9075309818875,51.7349857006673,52.7168732125834,215546.422,0.0,1.0
2022-10-11,54.21,54.69,52.61,54.22,332629,51.6777883698761,52.1353670162059,50.1525262154433,51.6873212583413,348927.821,0.0,1.0
2022-10-12,53.55,54.16,52.79,54.16,251265,51.0486177311725,51.63012392755,50.324118207817,51.63012392755,263576.985,0.0,1.0
2022-10-13,54.87,55.065,50.9,52.18,244242,52.3069590085796,52.4928503336511,48.5224022878932,49.7426120114395,256209.858,0.0,1.0
2022-10-14,57.17,58.8,56.56,58.58,466328,54.4995233555767,56.0533841754051,53.9180171591992,55.8436606291706,489178.072,0.0,1.0
2022-10-17,57.87,58.5,57.59,58.25,294936,55.1668255481411,55.767397521449,54.8999046711154,55.5290753098189,309387.864,0.0,1.0
2022-10-18,58.67,59.33,58.1,58.54,414677,55.9294566253575,56.558627264061,55.3860819828408,55.8055290753098,434996.173,0.0,1.0
2022-10-19,57.41,58.42,57.23,58.0,340469,54.7283126787417,55.6911344137274,54.556720686368,55.2907530981888,357151.981,0.0,1.0
2022-10-20,57.72,58.0,56.92,57.54,227722,55.023832221163,55.2907530981888,54.2612011439466,54.8522402287893,238880.378,0.0,1.0
2022-10-21,58.44,58.44,57.1,57.94,332738,55.7102001906578,55.7102001906578,54.4327931363203,55.2335557673975,349042.162,0.0,1.0
2022-10-24,58.6,58.95,57.98,58.56,230803,55.8627264061011,56.1963775023832,55.2716873212583,55.8245948522402,242112.347,0.0,1.0
2022-10-25,60.08,60.84,58.55,58.7,267795,57.2735938989514,57.998093422307,55.815061963775,55.9580552907531,280916.955,0.0,1.0
2022-10-26,59.68,61.02,59.5,60.25,283991,56.8922783603432,58.1696854146807,56.7206863679695,57.4356530028599,297906.559,0.0,1.0
2022-10-27,59.76,60.79,59.57,60.0,206663,56.9685414680648,57.9504289799809,56.7874165872259,57.1973307912297,216789.487,0.0,1.0
2022-10-28,60.35,60.8326,59.37,59.63,318898,57.5309818875119,57.9910390848427,56.5967588179218,56.8446139180172,334524.002,0.0,1.0
2022-10-31,61.35,62.2,59.8,60.14,316491,58.4842707340324,59.2945662535748,57.0066730219256,57.3307912297426,331999.059,0.0,1.0
2022-11-01,62.0,62.79,61.52,62.2,199268,59.1039084842707,59.8570066730219,58.6463298379409,59.2945662535748,209032.132,0.0,1.0
2022-11-02,60.0,62.73,59.69,61.18,375575,57.1973307912297,59.7998093422307,56.9018112488084,58.3222116301239,393978.175,0.0,1.0
2022-11-03,59.98,61.93,58.8,59.59,401302,57.1782650142993,59.0371782650143,56.0533841754051,56.8064823641563,420965.798,0.0,1.0
2022-11-04,61.19,61.205,59.5,60.66,533390,58.3317445185891,58.3460438512869,56.7206863679695,57.8265014299333,559526.11,0.0,1.0
2022-11-07,61.96,62.22,60.965,61.95,468485,59.0657769304099,59.3136320305052,58.117254528122,59.0562440419447,491440.765,0.0,1.0
2022-11-08,62.92,63.32,61.71,62.05,538298,59.9809342230696,60.3622497616778,58.8274547187798,59.1515729265968,564674.602,0.0,1.0
2022-11-09,60.25,62.66,59.8,62.4,458782,57.4356530028599,59.7330791229743,57.0066730219256,59.4852240228789,481262.318,0.0,1.0
2022-11-10,66.35,66.7699,63.28,63.28,547265,63.2507149666349,63.6510009532889,60.324118207817,60.324118207817,574080.985,0.0,1.0
2022-11-11,67.7,68.5,67.26,68.05,391422,64.5376549094376,65.300285986654,64.1182078169685,64.8713060057197,410601.678,0.0,1.0
2022-11-14,68.45,69.97,66.9,67.28,394125,65.2526215443279,66.7016205910391,63.7750238322212,64.137273593899,413437.125,0.0,1.0
2022-11-15,69.25,69.75,68.19,69.46,376739,66.0152526215443,66.4918970448046,65.0047664442326,66.2154432793136,395199.211,0.0,1.0
2022-11-16,68.75,69.2,68.11,68.8,266022,65.5386081982841,65.9675881792183,64.928503336511,65.5862726406101,279057.078,0.0,1.0
2022-11-17,68.6,68.67,68.0,68.0,287606,65.395614871306,65.4623450905625,64.8236415633937,64.8236415633937,301698.694,0.0,1.0
2022-11-18,68.42,69.2,67.99,69.2,307736,65.2240228789323,65.9675881792183,64.8141086749285,65.9675881792183,322815.064,0.0,1.0
2022-11-21,68.67,69.055,68.08,68.3,389666,65.4623450905625,65.8293612964728,64.8999046711154,65.1096282173499,408759.634,0.0,1.0
2022-11-22,69.55,69.61,68.7,68.7,209299,66.3012392755005,66.3584366062917,65.4909437559581,65.4909437559581,219554.651,0.0,1.0
2022-11-23,69.85,69.89,69.5,69.64,227941,66.5872259294566,66.6253574833174,66.2535748331745,66.3870352716873,239110.109,0.0,1.0
2022-11-25,69.81,69.98,69.7,69.72,124186,66.5490943755958,66.7111534795043,66.4442326024786,66.463298379409,130271.114,0.0,1.0
2022-11-28,69.78,69.945,69.5,69.83,507575,66.5204957102002,66.6777883698761,66.2535748331745,66.5681601525262,532446.175,0.0,1.0
2022-11-29,71.26,71.47,69.63,69.63,433618,67.9313632030505,68.1315538608198,66.3775023832221,66.3775023832221,454865.282,0.0,1.0
2022-11-30,74.54,74.58,70.325,71.18,602983,71.0581506196378,71.0962821734986,67.0400381315539,67.8551000953289,632529.167,0.0,1.0
2022-12-01,75.15,76.155,74.16,75.66,330833,71.6396568160153,72.5977121067684,70.69590085796,72.1258341277407,347043.817,0.0,1.0
2022-12-02,75.53,75.73,74.01,74.01,286875,72.001906577693,72.1925643469971,70.5529075309819,70.5529075309819,300931.875,0.0,1.0
2022-12-05,72.8,74.92,72.465,74.92,224171,69.3994280266921,71.4204003813155,69.0800762631077,71.4204003813155,235155.379,0.0,1.0
2022-12-06,73.17,73.41,72.35,72.86,575195,69.7521448999047,69.9809342230696,68.9704480457579,69.4566253574833,603379.555,0.0,1.0
2022-12-07,73.54,73.93,72.6,72.75,322550,70.1048617731173,70.4766444232603,69.208770257388,69.3517635843661,338354.95,0.0,1.0
2022-12-08,77.57,78.83,74.305,74.46,465382,73.9466158245948,75.1477597712107,70.8341277407054,70.9818875119161,488185.718,0.0,1.0
2022-12-09,77.23,77.83,76.71,76.96,444227,73.6224976167779,74.1944709246902,73.1267874165872,73.3651096282174,465994.123,0.0,1.0
2022-12-12,76.15,77.63,75.71,77.14,305416,72.5929456625358,74.0038131553861,72.1734985700667,73.536701620591,320381.384,0.0,1.0
2022-12-13,78.16,79.29,77.08,78.83,224998,74.5090562440419,75.5862726406101,73.4795042897998,75.1477597712107,236022.902,0.0,1.0
2022-12-14,78.93,79.65,77.93,77.93,171925,75.2430886558627,75.9294566253575,74.2897998093422,74.2897998093422,180349.325,0.0,1.0
2022-12-15,77.35,77.766,75.9,77.52,294544,73.7368922783603,74.1334604385129,72.3546234509056,73.8989513822688,308976.656,0.0,1.0
2022-12-16,77.83,77.91,75.7,76.04,516596,74.1944709246902,74.2707340324118,72.1639656816015,72.4880838894185,541909.204,0.0,1.0
2022-12-19,75.05,77.62,75.04,77.62,280528,71.5443279313632,73.9942802669209,71.534795042898,73.9942802669209,294273.872,0.0,1.0
2022-12-20,74.91,75.91,74.25,74.54,240125,71.4108674928503,72.3641563393708,70.7816968541468,71.0581506196378,251891.125,0.0,1.0
2022-12-21,75.3,75.645,74.81,75.47,376207,71.7826501429933,72.1115347950429,71.3155386081983,71.9447092469018,394641.143,0.0,1.0
2022-12-22,75.0,75.15,73.74,74.44,208974,71.4966634890372,71.6396568160153,70.2955195424214,70.9628217349857,219213.726,0.0,1.0
2022-12-23,77.24,77.3,75.21,75.54,161660,73.6320305052431,73.6892278360343,71.6968541468065,72.0114394661583,169581.34,0.0,1.0
2022-12-27,77.4,77.46,75.87,76.81,162442,73.7845567206864,73.8417540514776,72.32602478551,73.2221163012393,170401.658,0.0,1.0
2022-12-28,74.41,77.94,74.315,77.57,172387,70.9342230695901,74.2993326978074,70.8436606291706,73.9466158245948,180833.963,0.0,1.0
2022-12-29,76.42,76.79,74.675,74.93,130036,72.8503336510963,73.2030505243089,71.186844613918,71.4299332697808,136407.764,0.0,1.0
2022-12-30,76.42,77.25,75.04,75.04,273044,72.8503336510963,73.6415633937083,71.534795042898,71.534795042898,286423.156,0.0,1.0
2023-01-03,76.16,79.13,75.52,77.39,460685,72.602478551001,75.4337464251668,71.9923736892278,73.7750238322212,483258.565,0.0,1.0
2023-01-04,77.53,78.66,76.47,76.47,282725,73.908484270734,74.9857006673022,72.8979980934223,72.8979980934223,296578.525,0.0,1.0
2023-01-05,76.31,76.59,75.085,76.59,215954,72.745471877979,73.0123927550048,71.5776930409914,73.0123927550048,226535.746,0.0,1.0
2023-01-06,78.21,78.47,76.26,76.8,207941,74.556720686368,74.8045757864633,72.697807435653,73.2125834127741,218130.109,0.0,1.0
2023-01-09,78.0,79.49,77.83,78.42,210933,74.3565300285987,75.7769304099142,74.1944709246902,74.7569113441373,221268.717,0.0,1.0
2023-01-10,78.36,78.61,77.53,77.53,166102,74.6997140133461,74.9380362249762,73.908484270734,73.908484270734,174240.998,0.0,1.0
2023-01-11,80.92,81.275,78.38,78.7,178928,77.1401334604385,77.4785510009533,74.7187797902765,75.023832221163,187695.472,0.0,1.0
2023-01-12,82.33,82.5,81.05,81.12,174165,78.4842707340324,78.6463298379409,77.2640610104862,77.3307912297426,182699.085,0.0,1.0
2023-01-13,82.07,82.18,80.77,81.12,192611,78.2364156339371,78.3412774070543,76.9971401334604,77.3307912297426,202048.939,0.0,1.0
2023-01-17,82.62,83.86,81.87,81.87,301100,78.7607244995234,79.9428026692088,78.045757864633,78.045757864633,315853.9,0.0,1.0
2023-01-18,81.3,84.21,80.8465,82.73,109585,77.5023832221163,80.2764537654909,77.0700667302193,78.8655862726406,114954.665,0.0,1.0
2023-01-19,81.02,81.243,80.01,80.41,142730,77.2354623450906,77.4480457578646,76.2726406101049,76.6539561487131,149723.77,0.0,1.0
2023-01-20,80.81,81.66,80.015,81.66,118552,77.0352716873213,77.8455672068637,76.2774070543375,77.8455672068637,124361.048,0.0,1.0
2023-01-23,81.54,82.02,79.42,80.5,107518,77.7311725452812,78.1887511916111,75.7102001906578,76.7397521448999,112786.382,0.0,1.0
2023-01-24,82.86,82.95,81.12,82.1,240061,78.9895138226883,79.0753098188751,77.3307912297426,78.2650142993327,251823.989,0.0,1.0
2023-01-25,83.56,83.86,82.16,83.39,351989,79.6568160152526,79.9428026692088,78.3222116301239,79.4947569113441,369236.461,0.0,1.0
2023-01-26,84.16,84.99,83.54,84.33,116820,80.2287893231649,81.0200190657769,79.6377502383222,80.3908484270734,122544.18,0.0,1.0
2023-01-27,86.1,86.28,83.86,84.0,165873,82.0781696854147,82.2497616777884,79.9428026692088,80.0762631077216,174000.777,0.0,1.0
2023-01-30,85.37,85.77,84.76,85.22,176160,81.3822688274547,81.7635843660629,80.8007626310772,81.2392755004767,184791.84,0.0,1.0
2023-01-31,85.49,86.34,84.465,85.67,224927,81.4966634890372,82.3069590085796,80.5195424213537,81.6682554814109,235948.423,0.0,1.0
2023-02-01,84.33,85.26,82.715,85.23,240256,80.3908484270734,81.2774070543375,78.8512869399428,81.2488083889419,252028.544,0.0,1.0
2023-02-02,88.14,88.97,84.92,85.21,196867,84.0228789323165,84.8141086749285,80.9532888465205,81.2297426120114,206513.483,0.0,1.0
2023-02-03,88.0,88.485,86.39,86.81,255624,83.8894184938036,84.3517635843661,82.3546234509056,82.7550047664442,268149.576,0.0,1.0
2023-02-06,85.81,87.2605,85.31,86.67,186814,81.8017159199238,83.1844613918017,81.3250714966635,82.6215443279314,195967.886,0.0,1.0
2023-02-07,87.11,87.16,84.619,85.75,119128,83.0409914204004,83.0886558627264,80.6663489037178,81.7445185891325,124965.272,0.0,1.0
2023-02-08,86.15,87.2245,85.5122,86.7,159628,82.1258341277407,83.150142993327,81.51782650143,82.650142993327,167449.772,0.0,1.0
2023-02-09,83.67,87.63,83.67,87.03,216733,79.7616777883699,83.536701620591,79.7616777883699,82.9647283126787,227352.917,0.0,1.0
2023-02-10,85.27,85.39,83.14,83.14,108015,81.2869399428027,81.4013346043851,79.256434699714,79.256434699714,113307.735,0.0,1.0
2023-02-13,86.81,86.87,84.69,85.52,109688,82.7550047664442,82.8122020972355,80.7340324118208,81.5252621544328,115062.712,0.0,1.0
2023-02-14,87.98,88.06,85.72,86.38,229452,83.8703527168732,83.9466158245949,81.7159199237369,82.3450905624404,240695.148,0.0,1.0
2023-02-15,89.18,89.58,86.9996,87.19,240875,85.0142993326978,85.395614871306,82.9357483317445,83.117254528122,252677.875,0.0,1.0
2023-02-16,89.11,89.4,87.82,87.82,259490,84.9475691134414,85.2240228789323,83.7178265014299,83.7178265014299,272205.01,0.0,1.0
2023-02-17,88.1,89.35,87.5,88.89,205223,83.9847473784557,85.1763584366063,83.4127740705434,84.7378455672069,215278.927,0.0,1.0
2023-02-21,85.82,88.005,84.82,87.5,365092,81.8112488083889,83.8941849380362,80.8579599618684,83.4127740705434,382981.508,0.0,1.0
2023-02-22,85.72,86.64,84.93,85.85,181886,81.7159199237369,82.5929456625358,80.9628217349857,81.8398474737846,190798.414,0.0,1.0
2023-02-23,85.01,86.5612,83.37,86.56,209557,81.0390848427074,82.5178265014299,79.4756911344137,82.5166825548141,219825.293,0.0,1.0
2023-02-24,82.84,84.09,81.52,83.6,204561,78.9704480457579,80.1620591039085,77.7121067683508,79.6949475691134,214584.489,0.0,1.0
2023-02-27,84.39,85.12,83.0,83.86,243913,80.4480457578646,81.1439466158246,79.1229742612012,79.9428026692088,255864.737,0.0,1.0
2023-02-28,83.12,84.87,82.48,83.24,345206,79.2373689227836,80.9056244041945,78.6272640610105,79.3517635843661,362121.094,0.0,1.0
2023-03-01,82.57,82.85,81.35,82.85,167140,78.7130600571973,78.9799809342231,77.5500476644423,78.9799809342231,175329.86,0.0,1.0
2023-03-02,83.55,83.87,82.25,82.28,118358,79.6472831267874,79.952335557674,78.4080076263108,78.4366062917064,124157.542,0.0,1.0
2023-03-03,84.59,84.75,83.63,84.04,144381,80.6387035271687,80.791229742612,79.7235462345091,80.1143946615825,151455.669,0.0,1.0
2023-03-06,83.67,85.25,83.11,84.81,213548,79.7616777883699,81.2678741658723,79.2278360343184,80.8484270734032,224011.852,0.0,1.0
2023-03-07,80.41,83.65,80.32,83.36,193958,76.6539561487131,79.7426120114395,76.5681601525262,79.4661582459485,203461.942,0.0,1.0
2023-03-08,81.97,82.0,80.07,80.72,155729,78.141086749285,78.1696854146807,76.3298379408961,76.9494756911344,163359.721,0.0,1.0
2023-03-09,78.74,82.05,78.49,81.83,151251,75.0619637750238,78.2173498570067,74.8236415633937,78.0076263107722,158662.299,0.0,1.0
2023-03-10,75.36,78.41,75.17,78.36,165045,71.8398474737846,74.7473784556721,71.6587225929457,74.6997140133461,173132.205,0.0,1.0
2023-03-13,75.13,76.685,72.96,73.87,289821,71.6205910390848,73.1029551954242,69.5519542421354,70.419447092469,304022.229,0.0,1.0
2023-03-14,75.23,77.08,74.63,76.65,306217,71.7159199237369,73.4795042897998,71.1439466158246,73.069590085796,321221.633,0.0,1.0
2023-03-15,75.59,75.78,72.58,73.15,260942,72.0591039084843,72.2402287893232,69.1897044804576,69.7330791229743,273728.158,0.0,1.0
2023-03-16,78.63,78.94,74.49,75.0,325858,74.9571020019066,75.2526215443279,71.0104861773117,71.4966634890372,341825.042,0.0,1.0
2023-03-17,74.68,78.0,74.65,77.43,369237,71.1916110581506,74.3565300285987,71.163012392755,73.813155386082,387329.613,0.0,1.0
2023-03-20,75.59,76.58,75.0,75.36,226940,72.0591039084843,73.0028598665396,71.4966634890372,71.8398474737846,238060.06,0.0,1.0
2023-03-21,78.2,78.68,76.79,76.89,208792,74.5471877979028,75.0047664442326,73.2030505243089,73.2983794089609,219022.808,0.0,1.0
2023-03-22,76.08,78.6,75.93,78.18,185394,72.5262154432793,74.928503336511,72.3832221163013,74.5281220209724,194478.306,0.0,1.0
2023-03-23,74.94,77.61,74.51,76.51,184749,71.4394661582459,73.9847473784557,71.0295519542422,72.9361296472831,193801.701,0.0,1.0
2023-03-24,76.21,76.65,73.78,74.24,158595,72.650142993327,73.069590085796,70.3336510962822,70.7721639656816,166366.155,0.0,1.0
2023-03-27,76.27,77.38,75.825,77.38,236218,72.7073403241182,73.765490943756,72.2831267874166,73.765490943756,247792.682,0.0,1.0
2023-03-28,76.64,77.41,75.51,76.13,256844,73.0600571973308,73.7940896091516,71.9828408007626,72.5738798856053,269429.356,0.0,1.0
2023-03-29,76.84,78.0699,75.99,77.0,261225,73.2507149666349,74.4231649189705,72.4404194470925,73.4032411820782,274025.025,0.0,1.0
2023-03-30,78.36,78.52,77.355,77.66,187281,74.6997140133461,74.8522402287893,73.741658722593,74.0324118207817,196457.769,0.0,1.0
2023-03-31,80.0,80.03,78.8,78.82,141578,76.2631077216397,76.2917063870353,75.1191611058151,75.1382268827455,148515.322,0.0,1.0
2023-04-03,79.7,81.115,79.04,79.77,186063,75.9771210676835,77.32602478551,75.34795042898,76.0438512869399,195180.087,0.0,1.0
2023-04-04,77.39,80.2899,77.16,79.62,196249,73.7750238322212,76.539466158246,73.5557673975214,75.9008579599619,205865.201,0.0,1.0
2023-04-05,75.52,77.12,75.34,77.09,192241,71.9923736892278,73.5176358436606,71.8207816968542,73.489037178265,201660.809,0.0,1.0
2023-04-06,75.74,75.89,75.145,75.62,186705,72.2020972354623,72.3450905624404,71.6348903717826,72.0877025738799,195853.545,0.0,1.0
2023-04-10,75.32,75.72,74.67,75.16,306101,71.8017159199237,72.1830314585319,71.1820781696854,71.6491897044805,321099.949,0.0,1.0
2023-04-11,76.16,76.63,75.28,75.42,328824,72.602478551001,73.0505243088656,71.7635843660629,71.8970448045758,344936.376,0.0,1.0
2023-04-12,74.75,77.07,74.65,77.07,151089,71.2583412774071,73.4699714013346,71.163012392755,73.4699714013346,158492.361,0.0,1.0
2023-04-13,75.59,76.01,74.5,75.47,186328,72.0591039084843,72.4594852240229,71.0200190657769,71.9447092469018,195458.072,0.0,1.0
2023-04-14,75.9,76.2,74.885,75.62,251401,72.3546234509056,72.6406101048618,71.3870352716873,72.0877025738799,263719.649,0.0,1.0
2023-04-17,78.24,78.55,75.91,76.07,216591,74.5853193517636,74.8808388941849,72.3641563393708,72.5166825548141,227203.959,0.0,1.0
2023-04-18,77.51,79.15,76.88,78.79,167191,73.8894184938036,75.4528122020972,73.2888465204957,75.1096282173499,175383.359,0.0,1.0
2023-04-19,76.35,76.97,76.18,76.84,198513,72.7836034318399,73.3746425166826,72.6215443279314,73.2507149666349,208240.137,0.0,1.0
2023-04-20,76.45,77.42,75.76,75.92,154594,72.8789323164919,73.8036224976168,72.2211630123928,72.373689227836,162169.106,0.0,1.0
2023-04-21,76.93,77.25,76.095,76.96,95154,73.3365109628217,73.6415633937083,72.5405147759771,73.3651096282174,99816.5460000001,0.0,1.0
2023-04-24,76.32,76.75,74.96,76.68,246251,72.7550047664442,73.1649189704481,71.4585319351764,73.0981887511916,258317.299,0.0,1.0
2023-04-25,74.98,75.8,74.7427,75.58,198285,71.4775977121068,72.2592945662536,71.2513822688275,72.0495710200191,208000.965,0.0,1.0
2023-04-26,74.61,75.345,73.81,74.51,244757,71.1248808388942,71.8255481410868,70.3622497616778,71.0295519542422,256750.093,0.0,1.0
2023-04-27,76.82,76.9,75.18,75.37,117881,73.2316491897045,73.3079122974261,71.6682554814109,71.8493803622498,123657.169,0.0,1.0
2023-04-28,77.37,78.06,76.77,76.77,113968,73.7559580552908,74.4137273593899,73.1839847473785,73.1839847473785,119552.432,0.0,1.0
2023-05-01,77.15,78.135,76.825,77.12,135503,73.5462345090562,74.4852240228789,73.2364156339371,73.5176358436606,142142.647,0.0,1.0
2023-05-02,75.46,76.66,74.525,76.54,146638,71.9351763584366,73.0791229742612,71.04385128694,72.9647283126788,153823.262,0.0,1.0
2023-05-03,74.86,76.49,74.69,75.83,147836,71.3632030505243,72.9170638703527,71.2011439466158,72.2878932316492,155079.964,0.0,1.0
2023-05-04,74.44,75.26,73.64,74.26,155810,70.9628217349857,71.7445185891325,70.2001906577693,70.791229742612,163444.69,0.0,1.0
2023-05-05,76.64,76.83,75.3252,75.58,218170,73.0600571973308,73.2411820781697,71.8066730219256,72.0495710200191,228860.33,0.0,1.0
2023-05-08,76.7,77.67,75.85,76.01,198167,73.117254528122,74.0419447092469,72.3069590085796,72.4594852240229,207877.183,0.0,1.0
2023-05-09,74.98,76.305,73.24,73.74,330130,71.4775977121068,72.7407054337464,69.8188751191611,70.2955195424214,346306.37,0.0,1.0
2023-05-10,75.41,76.44,74.93,75.93,159007,71.8875119161106,72.8693994280267,71.4299332697808,72.3832221163013,166798.343,0.0,1.0
2023-05-11,74.96,75.41,74.58,75.1,185161,71.4585319351764,71.8875119161106,71.0962821734986,71.5919923736892,194233.889,0.0,1.0
2023-05-12,75.71,75.74,74.59,75.34,220918,72.1734985700667,72.2020972354623,71.1058150619638,71.8207816968542,231742.982,0.0,1.0
2023-05-15,75.3,75.975,74.8,75.85,127166,71.7826501429933,72.4261201143947,71.3060057197331,72.3069590085796,133397.134,0.0,1.0
2023-05-16,72.58,74.99,72.51,74.75,247642,69.1897044804576,71.487130600572,69.1229742612012,71.2583412774071,259776.458,0.0,1.0
2023-05-17,75.57,75.77,72.56,73.02,187319,72.0400381315539,72.230695900858,69.1706387035272,69.6091515729266,196497.631,0.0,1.0
2023-05-18,75.29,75.35,74.34,75.1,130054,71.7731172545281,71.8303145853194,70.8674928503337,71.5919923736892,136426.646,0.0,1.0
2023-05-19,74.31,76.2,73.94,75.96,266859,70.838894184938,72.6406101048618,70.4861773117255,72.4118207816968,279935.091,0.0,1.0
2023-05-22,74.89,75.42,74.0658,74.87,123641,71.3918017159199,71.8970448045758,70.6061010486177,71.3727359389895,129699.409,0.0,1.0
2023-05-23,74.28,75.89,73.845,74.72,293694,70.8102955195424,72.3450905624404,70.395614871306,71.2297426120114,308085.006,0.0,1.0
2023-05-24,73.75,74.02,72.69,73.89,213093,70.3050524308866,70.5624404194471,69.2945662535748,70.4385128693994,223534.557,0.0,1.0
2023-05-25,73.74,74.4,73.3,74.03,175678,70.2955195424214,70.9246901811249,69.8760724499523,70.5719733079123,184286.222,0.0,1.0
2023-05-26,74.59,74.83,73.6,73.93,167942,71.1058150619638,71.3346043851287,70.1620591039085,70.4766444232603,176171.158,0.0,1.0
2023-05-30,74.63,75.16,74.15,74.8,162850,71.1439466158246,71.6491897044805,70.6863679694948,71.3060057197331,170829.65,0.0,1.0
2023-05-31,74.57,75.37,73.52,74.73,448772,71.0867492850334,71.8493803622498,70.0857959961868,71.2392755004767,470761.828,0.0,1.0
2023-06-01,75.04,75.19,73.95,74.4,133518,71.534795042898,71.6777883698761,70.4957102001907,70.9246901811249,140060.382,0.0,1.0
2023-06-02,77.64,77.81,75.96,76.08,143286,74.0133460438513,74.1754051477598,72.4118207816968,72.5262154432793,150307.014,0.0,1.0
2023-06-05,77.05,78.25,75.42,78.2,135800,73.4509056244042,74.5948522402288,71.8970448045758,74.5471877979028,142454.2,0.0,1.0
2023-06-06,78.4,78.435,77.0,77.41,106600,74.7378455672069,74.7712106768351,73.4032411820782,73.7940896091516,111823.4,0.0,1.0
2023-06-07,79.39,79.83,78.85,79.3,138445,75.6816015252622,76.1010486177312,75.1668255481411,75.5958055290753,145228.805,0.0,1.0
2023-06-08,77.84,79.21,77.7,79.21,138162,74.2040038131554,75.5100095328885,74.0705433746425,75.5100095328885,144931.938,0.0,1.0
2023-06-09,77.12,77.8684,76.51,77.86,202521,73.5176358436606,74.2310772163966,72.9361296472831,74.2230695900858,212444.529,0.0,1.0
2023-06-12,75.63,77.35,75.6,77.0,130682,72.0972354623451,73.7368922783603,72.0686367969495,73.4032411820782,137085.418,0.0,1.0
2023-06-13,76.38,77.42,75.62,75.62,111702,72.8122020972355,73.8036224976168,72.0877025738799,72.0877025738799,117175.398,0.0,1.0
2023-06-14,76.67,77.13,75.12,76.09,160118,73.0886558627264,73.5271687321258,71.6110581506196,72.5357483317445,167963.782,0.0,1.0
2023-06-15,76.47,76.5,75.37,76.1,238110,72.8979980934223,72.9265967588179,71.8493803622498,72.5452812202097,249777.39,0.0,1.0
2023-06-16,76.1,77.01,75.67,77.01,194552,72.5452812202097,73.4127740705434,72.1353670162059,73.4127740705434,204085.048,0.0,1.0
2023-06-20,74.75,75.38,74.55,75.34,330301,71.2583412774071,71.858913250715,71.067683508103,71.8207816968542,346485.749,0.0,1.0
2023-06-21,74.95,75.315,74.08,74.45,213483,71.4489990467112,71.7969494756911,70.6196377502383,70.9723546234509,223943.667,0.0,1.0
2023-06-22,75.19,75.19,74.4,74.53,147767,71.6777883698761,71.6777883698761,70.9246901811249,71.0486177311726,155007.583,0.0,1.0
2023-06-23,75.25,75.57,74.7,74.71,494877,71.7349857006673,72.0400381315539,71.210676835081,71.2202097235462,519125.973,0.0,1.0
2023-06-26,74.91,75.76,74.74,75.18,199655,71.4108674928503,72.2211630123928,71.2488083889419,71.6682554814109,209438.095,0.0,1.0
2023-06-27,76.04,76.21,74.83,75.09,169607,72.4880838894185,72.650142993327,71.3346043851287,71.582459485224,177917.743,0.0,1.0
2023-06-28,77.69,77.75,75.99,76.12,226096,74.0610104861773,74.1182078169685,72.4404194470925,72.5643469971401,237174.704,0.0,1.0
2023-06-29,78.3,78.93,77.3,77.56,187141,74.6425166825548,75.2430886558627,73.6892278360343,73.9370829361297,196310.909,0.0,1.0
2023-06-30,78.92,79.505,77.65,78.88,270231,75.2335557673975,75.791229742612,74.0228789323165,75.1954242135367,283472.319,0.0,1.0
2023-07-03,79.68,80.29,78.37,78.37,92310,75.9580552907531,76.5395614871306,74.7092469018113,74.7092469018113,96833.19,0.0,1.0
2023-07-05,78.66,79.64,78.22,79.64,176396,74.9857006673022,75.9199237368923,74.5662535748332,75.9199237368923,185039.404,0.0,1.0
2023-07-06,77.57,77.72,75.89,77.48,129216,73.9466158245948,74.0896091515729,72.3450905624404,73.860819828408,135547.584,0.0,1.0
2023-07-07,78.98,79.89,77.83,77.83,237817,75.2907530981888,76.1582459485224,74.1944709246902,74.1944709246902,249470.033,0.0,1.0
2023-07-10,80.32,80.4,78.64,78.8,198258,76.5681601525262,76.6444232602479,74.9666348903718,75.1191611058151,207972.642,0.0,1.0
2023-07-11,80.99,81.86,80.74,80.74,126453,77.2068636796949,78.0362249761678,76.9685414680648,76.9685414680648,132649.197,0.0,1.0
2023-07-12,81.66,82.9,81.56,82.4,154775,77.8455672068637,79.0276453765491,77.7502383222116,78.5510009532889,162358.975,0.0,1.0
2023-07-13,83.07,83.31,82.035,82.07,155309,79.1897044804576,79.4184938036225,78.2030505243089,78.2364156339371,162919.141,0.0,1.0
2023-07-14,81.97,83.33,81.5,83.33,103228,78.141086749285,79.4375595805529,77.6930409914204,79.4375595805529,108286.172,0.0,1.0
2023-07-17,82.49,82.8,81.67,82.19,230564,78.6367969494757,78.932316491897,77.8551000953289,78.3508102955196,241861.636,0.0,1.0
2023-07-18,83.92,84.74,82.72,82.72,216073,80.0,80.7816968541468,78.8560533841754,78.8560533841754,226660.577,0.0,1.0
2023-07-19,84.57,84.95,83.24,84.59,118915,80.6196377502383,80.9818875119161,79.3517635843661,80.6387035271687,124741.835,0.0,1.0
2023-07-20,84.17,84.88,82.765,84.88,129309,80.2383222116301,80.9151572926597,78.8989513822688,80.9151572926597,135645.141,0.0,1.0
2023-07-21,84.25,85.115,84.22,85.04,86446,80.3145853193518,81.139180171592,80.2859866539562,81.067683508103,90681.854,0.0,1.0
2023-07-24,84.66,85.615,84.1,84.1,132090,80.7054337464252,81.6158245948522,80.1715919923737,80.1715919923737,138562.41,0.0,1.0
2023-07-25,84.51,85.37,84.38,84.79,74324,80.5624404194471,81.3822688274547,80.4385128693994,80.8293612964728,77965.876,0.0,1.0
2023-07-26,84.92,85.27,83.67,84.27,105182,80.9532888465205,81.2869399428027,79.7616777883699,80.3336510962822,110335.918,0.0,1.0
2023-07-27,83.51,85.7699,83.05,85.37,191668,79.6091515729266,81.7634890371783,79.1706387035272,81.3822688274547,201059.732,0.0,1.0
2023-07-28,83.87,85.0185,83.6,84.2,101319,79.952335557674,81.0471877979028,79.6949475691134,80.2669208770257,106283.631,0.0,1.0
2023-07-31,84.43,85.09,83.51,83.51,144473,80.4861773117255,81.115347950429,79.6091515729266,79.6091515729266,151552.177,0.0,1.0
2023-08-01,84.87,85.015,83.2801,83.78,228283,80.9056244041945,81.04385128694,79.3899904671115,79.8665395614871,239468.867,0.0,1.0
2023-08-02,84.94,85.08,83.79,84.27,133653,80.9723546234509,81.1058150619638,79.8760724499523,80.3336510962822,140201.997,0.0,1.0
2023-08-03,82.67,84.77,82.215,84.66,105528,78.8083889418494,80.8102955195424,78.3746425166826,80.7054337464252,110698.872,0.0,1.0
2023-08-04,83.05,83.885,82.34,82.55,222639,79.1706387035272,79.9666348903718,78.4938036224976,78.6939942802669,233548.311,0.0,1.0
2023-08-07,84.98,85.0,82.86,82.86,96043,81.0104861773117,81.0295519542421,78.9895138226883,78.9895138226883,100749.107,0.0,1.0
2023-08-08,84.77,85.08,83.16,83.95,172896,80.8102955195424,81.1058150619638,79.2755004766444,80.0285986653956,181367.904,0.0,1.0
2023-08-09,78.49,83.3,78.25,82.75,309251,74.8236415633937,79.4089609151573,74.5948522402288,78.884652049571,324404.299,0.0,1.0
2023-08-10,78.64,80.79,77.83,79.58,204118,74.9666348903718,77.0162059103909,74.1944709246902,75.862726406101,214119.782,0.0,1.0
2023-08-11,78.76,79.02,77.3801,77.92,113923,75.0810295519542,75.3288846520496,73.7655862726406,74.280266920877,119505.227,0.0,1.0
2023-08-14,78.17,80.33,78.03,79.48,121207,74.5185891325072,76.5776930409914,74.3851286939943,75.767397521449,127146.143,0.0,1.0
2023-08-15,75.92,78.7,75.48,78.4,137086,72.373689227836,75.023832221163,71.954242135367,74.7378455672069,143803.214,0.0,1.0
2023-08-16,74.95,76.32,74.78,75.0,214205,71.4489990467112,72.7550047664442,71.2869399428027,71.4966634890372,224701.045,0.0,1.0
2023-08-17,75.54,76.16,74.31,75.1,229525,72.0114394661583,72.602478551001,70.838894184938,71.5919923736892,240771.725,0.0,1.0
2023-08-18,75.74,76.59,74.57,74.57,113171,72.2020972354623,73.0123927550048,71.0867492850334,71.0867492850334,118716.379,0.0,1.0
2023-08-21,75.61,77.25,74.73,76.58,121500,72.0781696854147,73.6415633937083,71.2392755004767,73.0028598665396,127453.5,0.0,1.0
2023-08-22,75.19,76.045,74.75,75.96,165105,71.6777883698761,72.4928503336511,71.2583412774071,72.4118207816968,173195.145,0.0,1.0
2023-08-23,77.14,77.5,75.72,75.84,106790,73.536701620591,73.8798856053384,72.1830314585319,72.2974261201144,112022.71,0.0,1.0
2023-08-24,76.84,78.17,76.28,77.62,81534,73.2507149666349,74.5185891325072,72.7168732125834,73.9942802669209,85529.166,0.0,1.0
2023-08-25,76.42,78.02,76.04,76.23,114777,72.8503336510963,74.3755958055291,72.4880838894185,72.6692087702574,120401.073,0.0,1.0
2023-08-28,77.7,78.14,76.8,77.09,154655,74.0705433746425,74.4899904671115,73.2125834127741,73.489037178265,162233.095,0.0,1.0
2023-08-29,78.36,79.06,77.01,77.51,113438,74.6997140133461,75.3670162059104,73.4127740705434,73.8894184938036,118996.462,0.0,1.0
2023-08-30,78.61,79.0,77.95,77.95,97329,74.9380362249762,75.3098188751192,74.3088655862726,74.3088655862726,102098.121,0.0,1.0
2023-08-31,78.65,79.73,78.55,78.86,206948,74.976167778837,76.0057197330791,74.8808388941849,75.1763584366063,217088.452,0.0,1.0
2023-09-01,80.12,80.47,78.72,79.02,190036,76.3775023832221,76.7111534795043,75.0428979980934,75.3288846520496,199347.764,0.0,1.0
2023-09-05,78.12,80.12,78.09,79.75,133364,74.4709246901811,76.3775023832221,74.4423260247855,76.0247855100095,139898.836,0.0,1.0
2023-09-06,78.79,78.975,77.18,78.64,134520,75.1096282173499,75.2859866539561,73.5748331744519,74.9666348903718,141111.48,0.0,1.0
2023-09-07,77.81,78.75,77.3,78.0,191096,74.1754051477598,75.071496663489,73.6892278360343,74.3565300285987,200459.704,0.0,1.0
2023-09-08,77.15,78.12,76.94,78.12,175696,73.5462345090562,74.4709246901811,73.3460438512869,74.4709246901811,184305.104,0.0,1.0
2023-09-11,77.47,77.73,76.815,77.22,165224,73.8512869399428,74.0991420400381,73.2268827454719,73.6129647283127,173319.976,0.0,1.0
2023-09-12,76.49,77.38,75.66,76.99,176436,72.9170638703527,73.765490943756,72.1258341277407,73.393708293613,185081.364,0.0,1.0
2023-09-13,75.67,76.98,75.48,76.63,171791,72.1353670162059,73.3841754051478,71.954242135367,73.0505243088656,180208.759,0.0,1.0
2023-09-14,76.55,76.74,75.6,76.74,98233,72.9742612011439,73.1553860819828,72.0686367969495,73.1553860819828,103046.417,0.0,1.0
2023-09-15,76.86,77.24,75.6,76.22,368563,73.2697807435653,73.6320305052431,72.0686367969495,72.6596758817922,386622.587,0.0,1.0
2023-09-18,76.24,77.015,76.0,76.94,73411,72.6787416587226,73.417540514776,72.4499523355577,73.3460438512869,77008.139,0.0,1.0
2023-09-19,75.87,76.95,75.5833,76.45,111044,72.32602478551,73.3555767397522,72.0527168732126,72.8789323164919,116485.156,0.0,1.0
2023-09-20,76.12,76.9199,75.25,75.77,112338,72.5643469971401,73.3268827454719,71.7349857006673,72.230695900858,117842.562,0.0,1.0
2023-09-21,74.66,75.6,74.08,75.4,146980,71.1725452812202,72.0686367969495,70.6196377502383,71.8779790276454,154182.02,0.0,1.0
2023-09-22,74.3,75.17,73.86,74.5,130108,70.8293612964728,71.6587225929457,70.4099142040038,71.0200190657769,136483.292,0.0,1.0
2023-09-25,73.91,74.37,73.525,74.04,149086,70.4575786463298,70.8960915157293,70.0905624404195,70.5815061963775,156391.214,0.0,1.0
2023-09-26,73.54,74.2,73.1475,73.65,195275,70.1048617731173,70.7340324118208,69.730695900858,70.2097235462345,204843.475,0.0,1.0
2023-09-27,73.69,74.38,73.06,73.74,248045,70.2478551000953,70.9056244041945,69.6472831267874,70.2955195424214,260199.205,0.0,1.0
2023-09-28,74.4,74.785,73.725,73.81,178095,70.9246901811249,71.2917063870353,70.2812202097235,70.3622497616778,186821.655,0.0,1.0
2023-09-29,74.13,75.59,73.69,74.5,178311,70.6673021925643,72.0591039084843,70.2478551000953,71.0200190657769,187048.239,0.0,1.0
2023-10-02,71.91,74.2,71.55,74.01,331945,68.5510009532888,70.7340324118208,68.2078169685415,70.5529075309819,348210.305,0.0,1.0
2023-10-03,70.44,71.46,70.11,70.73,253266,67.1496663489037,68.1220209723546,66.835081029552,67.4261201143947,265676.034,0.0,1.0
2023-10-04,70.53,70.74,69.61,70.17,199488,67.2354623450906,67.4356530028599,66.3584366062917,66.8922783603432,209262.912,0.0,1.0
2023-10-05,69.69,70.31,69.41,70.15,225293,66.4346997140133,67.0257387988561,66.1677788369876,66.8732125834128,236332.357,0.0,1.0
2023-10-06,68.67,69.555,68.32,69.26,368355,65.4623450905625,66.3060057197331,65.1286939942803,66.0247855100095,386404.395,0.0,1.0
2023-10-09,69.04,69.33,68.17,68.94,344611,65.815061963775,66.091515729266,64.9857006673022,65.719733079123,361496.939,0.0,1.0
2023-10-10,69.79,70.77,69.065,69.25,182887,66.5300285986654,67.4642516682555,65.838894184938,66.0152526215443,191848.463,0.0,1.0
2023-10-11,69.85,70.5,69.49,70.0,120934,66.5872259294566,67.2068636796949,66.2440419447093,66.7302192564347,126859.766,0.0,1.0
2023-10-12,68.47,70.3,67.83,70.3,242565,65.2716873212583,67.0162059103909,64.6615824594852,67.0162059103909,254450.685,0.0,1.0
2023-10-13,67.85,69.0,67.1134,69.0,202792,64.6806482364156,65.7769304099142,63.9784556720686,65.7769304099142,212728.808,0.0,1.0
2023-10-16,69.21,69.75,67.82,68.08,284095,65.9771210676835,66.4918970448046,64.65204957102,64.8999046711154,298015.655,0.0,1.0
2023-10-17,69.96,70.66,68.55,68.74,290236,66.6920877025739,67.3593898951382,65.34795042898,65.5290753098189,304457.564,0.0,1.0
2023-10-18,66.45,69.5,66.24,69.4,380016,63.346043851287,66.2535748331745,63.1458531935176,66.1582459485224,398636.784,0.0,1.0
2023-10-19,66.64,68.27,66.205,66.37,183700,63.5271687321258,65.0810295519542,63.1124880838894,63.2697807435653,192701.3,0.0,1.0
2023-10-20,66.79,67.43,66.45,67.43,183271,63.6701620591039,64.280266920877,63.346043851287,64.280266920877,192251.279,0.0,1.0
2023-10-23,66.83,67.95,66.05,66.18,308762,63.7082936129647,64.7759771210677,62.9647283126787,63.0886558627264,323891.338,0.0,1.0
2023-10-24,67.31,67.39,66.56,67.0,230700,64.1658722592946,64.2421353670162,63.4509056244042,63.8703527168732,242004.3,0.0,1.0
2023-10-25,67.01,67.33,66.0243,66.66,214922,63.8798856053384,64.184938036225,62.9402287893232,63.5462345090562,225453.178,0.0,1.0
2023-10-26,66.82,67.85,66.77,67.34,331006,63.6987607244995,64.6806482364156,63.6510962821735,64.1944709246902,347225.294,0.0,1.0
2023-10-27,65.63,66.65,65.42,66.65,274988,62.5643469971401,63.536701620591,62.3641563393708,63.536701620591,288462.412,0.0,1.0
2023-10-30,66.25,66.745,65.67,66.45,296933,63.1553860819828,63.6272640610105,62.602478551001,63.346043851287,311482.717,0.0,1.0
2023-10-31,66.33,67.06,66.23,66.52,218688,63.2316491897045,63.9275500476644,63.1363203050524,63.4127740705434,229403.712,0.0,1.0
2023-11-01,68.04,68.38,65.9478,66.96,176961,64.8617731172545,65.1858913250715,62.8673021925644,63.8322211630124,185632.089,0.0,1.0
2023-11-02,70.68,70.98,68.759,69.0,304366,67.3784556720687,67.6644423260248,65.5471877979028,65.7769304099142,319279.934,0.0,1.0
2023-11-03,72.83,73.87,71.88,72.11,348467,69.4280266920877,70.419447092469,68.5224022878932,68.7416587225929,365541.883,0.0,1.0
2023-11-06,71.93,72.62,71.73,72.6,285460,68.5700667302193,69.2278360343184,68.3794089609152,69.208770257388,299447.54,0.0,1.0
2023-11-07,72.49,73.17,70.05,71.07,333740,69.1039084842707,69.7521448999047,66.7778836987607,67.7502383222116,350093.26,0.0,1.0
2023-11-08,72.99,73.81,72.53,72.76,301455,69.580552907531,70.3622497616778,69.1420400381316,69.3612964728313,316226.295,0.0,1.0
2023-11-09,69.62,72.81,69.38,72.81,244782,66.3679694947569,69.4089609151573,66.139180171592,69.4089609151573,256776.318,0.0,1.0
2023-11-10,70.57,71.37,69.655,70.07,189414,67.2735938989514,68.0362249761678,66.4013346043851,66.7969494756911,198695.286,0.0,1.0
2023-11-13,70.25,70.83,69.62,69.89,203263,66.9685414680648,67.5214489990467,66.3679694947569,66.6253574833174,213222.887,0.0,1.0
2023-11-14,74.48,75.86,72.55,73.02,277449,71.0009532888465,72.3164918970448,69.161105815062,69.6091515729266,291044.001,0.0,1.0
2023-11-15,74.61,75.03,74.05,74.05,519017,71.1248808388942,71.5252621544328,70.5910390848427,70.5910390848427,544448.833,0.0,1.0
2023-11-16,74.01,74.815,73.79,74.7,351918,70.5529075309819,71.3203050524309,70.3431839847474,71.210676835081,369161.982,0.0,1.0
2023-11-17,73.78,74.7015,73.26,74.15,233283,70.3336510962822,71.2121067683508,69.8379408960915,70.6863679694948,244713.867,0.0,1.0
2023-11-20,73.83,74.17,73.2466,74.1,279057,70.3813155386082,70.7054337464252,69.8251668255482,70.6387035271687,292730.793,0.0,1.0
2023-11-21,72.58,73.24,72.1,73.18,271181,69.1897044804576,69.8188751191611,68.7321258341277,69.7616777883699,284468.869,0.0,1.0
2023-11-22,72.9,73.53,72.34,73.24,307659,69.4947569113441,70.0953288846521,68.9609151572927,69.8188751191611,322734.291,0.0,1.0
2023-11-24,73.47,73.9402,72.97,73.25,112289,70.0381315538608,70.4863679694948,69.5614871306006,69.8284080076263,117791.161,0.0,1.0
2023-11-27,73.06,73.77,72.95,73.19,273185,69.6472831267874,70.324118207817,69.5424213536702,69.7712106768351,286571.065,0.0,1.0
2023-11-28,73.2,73.34,72.168,72.83,241714,69.7807435653003,69.9142040038132,68.7969494756912,69.4280266920877,253557.986,0.0,1.0
2023-11-29,74.0,74.98,73.61,74.0,355126,70.5433746425167,71.4775977121068,70.1715919923737,70.5433746425167,372527.174,0.0,1.0
2023-11-30,73.51,73.93,73.04,73.93,223605,70.0762631077216,70.4766444232603,69.628217349857,70.4766444232603,234561.645,0.0,1.0
2023-12-01,75.12,75.3,73.51,73.51,543324,71.6110581506196,71.7826501429933,70.0762631077216,70.0762631077216,569946.876,0.0,1.0
2023-12-04,76.07,76.08,74.71,74.87,363413,72.5166825548141,72.5262154432793,71.2202097235462,71.3727359389895,381220.237,0.0,1.0
2023-12-05,75.45,76.7,74.91,75.41,177151,71.9256434699714,73.117254528122,71.4108674928503,71.8875119161106,185831.399,0.0,1.0
2023-12-06,74.71,76.38,74.57,75.65,335128,71.2202097235462,72.8122020972355,71.0867492850334,72.1163012392755,351549.272,0.0,1.0
2023-12-07,75.18,75.4011,74.635,75.1,159703,71.6682554814109,71.8790276453766,71.1487130600572,71.5919923736892,167528.447,0.0,1.0
2023-12-08,75.29,76.185,74.92,75.11,283004,71.7731172545281,72.626310772164,71.4204003813155,71.6015252621544,296871.196,0.0,1.0
2023-12-11,76.48,76.6,74.96,74.99,192815,72.9075309818875,73.02192564347,71.4585319351764,71.487130600572,202262.935,0.0,1.0
2023-12-12,77.76,77.89,75.75,76.64,285480,74.1277407054338,74.2516682554814,72.2116301239275,73.0600571973308,299468.52,0.0,1.0
2023-12-13,80.73,81.46,77.75,77.75,375637,76.9590085795996,77.6549094375596,74.1182078169685,74.1182078169685,394043.213,0.0,1.0
2023-12-14,83.15,84.72,82.23,82.36,627433,79.2659675881792,80.7626310772164,78.3889418493804,78.512869399428,658177.217,0.0,1.0
2023-12-15,82.77,83.27,81.745,83.27,400203,78.9037178265014,79.3803622497617,77.9265967588179,79.3803622497617,419812.947,0.0,1.0
2023-12-18,83.12,83.4299,82.19,83.16,230756,79.2373689227836,79.5327931363203,78.3508102955196,79.2755004766444,242063.044,0.0,1.0
2023-12-19,83.3,84.49,83.01,83.06,480277,79.4089609151573,80.5433746425167,79.1325071496664,79.1801715919924,503810.573,0.0,1.0
2023-12-20,81.69,84.3199,81.66,82.98,214690,77.8741658722593,80.3812202097236,77.8455672068637,79.1039084842707,225209.81,0.0,1.0
2023-12-21,83.71,83.72,82.29,82.41,152143,79.7998093422307,79.8093422306959,78.4461391801716,78.5605338417541,159598.007,0.0,1.0
2023-12-22,83.8,84.55,83.26,83.79,160023,79.8856053384175,80.6005719733079,79.3708293612965,79.8760724499523,167864.127,0.0,1.0
2023-12-26,85.13,85.35,83.63,83.87,132738,81.1534795042898,81.3632030505243,79.7235462345091,79.952335557674,139242.162,0.0,1.0
2023-12-27,86.17,86.3411,84.99,85.34,116099,82.1448999046711,82.3080076263108,81.0200190657769,81.3536701620591,121787.851,0.0,1.0
2023-12-28,86.55,86.7,85.8,85.9,108765,82.5071496663489,82.650142993327,81.7921830314585,81.8875119161106,114094.485,0.0,1.0
2023-12-29,85.55,86.72,85.31,86.16,227494,81.5538608198284,82.6692087702574,81.3250714966635,82.1353670162059,238641.206,0.0,1.0
2024-01-02,84.71,85.514,84.2,84.67,191694,80.7530981887512,81.5195424213537,80.2669208770257,80.7149666348904,201087.006,0.0,1.0
2024-01-03,83.17,83.96,82.2631,82.46,164718,79.2850333651096,80.0381315538608,78.4204957102002,78.6081982840801,172789.182,0.0,1.0
2024-01-04,82.62,83.47,82.455,83.01,164878,78.7607244995234,79.5710200190658,78.6034318398475,79.1325071496664,172957.022,0.0,1.0
2024-01-05,82.92,84.09,82.3789,82.74,318709,79.0467111534795,80.1620591039085,78.5308865586273,78.8751191611058,334325.741,0.0,1.0
2024-01-08,84.77,85.25,82.95,82.95,169096,80.8102955195424,81.2678741658723,79.0753098188751,79.0753098188751,177381.704,0.0,1.0
2024-01-09,83.65,84.3871,83.595,83.73,131689,79.7426120114395,80.4452812202097,79.6901811248808,79.8188751191611,138141.761,0.0,1.0
2024-01-10,84.03,84.25,83.58,83.89,164018,80.1048617731173,80.3145853193518,79.675881792183,79.9714013346044,172054.882,0.0,1.0
2024-01-11,82.83,83.63,82.24,83.35,129833,78.9609151572927,79.7235462345091,78.3984747378456,79.4566253574833,136194.817,0.0,1.0
2024-01-12,82.16,83.9,81.84,83.77,150314,78.3222116301239,79.9809342230696,78.0171591992374,79.8570066730219,157679.386,0.0,1.0
2024-01-16,80.74,82.0,80.48,82.0,388670,76.9685414680648,78.1696854146807,76.7206863679695,78.1696854146807,407714.83,0.0,1.0
2024-01-17,79.48,79.98,78.6001,79.44,182019,75.767397521449,76.2440419447093,74.9285986653956,75.7292659675882,190937.931,0.0,1.0
2024-01-18,80.28,80.61,79.115,80.19,184276,76.5300285986654,76.8446139180172,75.419447092469,76.4442326024786,193305.524,0.0,1.0
2024-01-19,81.95,82.08,80.215,80.82,213712,78.1220209723546,78.2459485224023,76.4680648236416,77.0448045757865,224183.888,0.0,1.0
2024-01-22,83.05,84.15,82.18,82.18,147100,79.1706387035272,80.2192564346997,78.3412774070543,78.3412774070543,154307.9,0.0,1.0
2024-01-23,81.88,83.97,81.52,83.75,262711,78.0552907530982,80.047664442326,77.7121067683508,79.8379408960915,275583.839,0.0,1.0
2024-01-24,81.2,83.36,81.2,83.09,155068,77.4070543374643,79.4661582459485,77.4070543374643,79.208770257388,162666.332,0.0,1.0
2024-01-25,83.18,83.26,81.0335,81.74,151209,79.2945662535748,79.3708293612965,77.2483317445186,77.9218303145853,158618.241,0.0,1.0
2024-01-26,82.57,83.6815,82.55,83.47,95360,78.7130600571973,79.7726406101049,78.6939942802669,79.5710200190658,100032.64,0.0,1.0
2024-01-29,83.6,83.7,82.18,82.29,271109,79.6949475691134,79.7902764537655,78.3412774070543,78.4461391801716,284393.341,0.0,1.0
2024-01-30,82.02,83.67,81.82,83.67,143984,78.1887511916111,79.7616777883699,77.998093422307,79.7616777883699,151039.216,0.0,1.0
2024-01-31,80.08,82.5,79.99,81.9,244923,76.3393708293613,78.6463298379409,76.2535748331745,78.0743565300286,256924.227,0.0,1.0
2024-02-01,80.79,80.995,79.0304,80.57,246010,77.0162059103909,77.2116301239276,75.3387988560534,76.8064823641563,258064.49,0.0,1.0
2024-02-02,78.78,79.74,78.41,79.53,221512,75.1000953288847,76.0152526215443,74.7473784556721,75.815061963775,232366.088,0.0,1.0
2024-02-05,76.81,77.93,75.85,77.61,246690,73.2221163012393,74.2897998093422,72.3069590085796,73.9847473784557,258777.81,0.0,1.0
2024-02-06,77.59,77.75,76.81,76.98,243260,73.9656816015253,74.1182078169685,73.2221163012393,73.3841754051478,255179.74,0.0,1.0
2024-02-07,77.44,77.59,76.94,77.59,184162,73.8226882745472,73.9656816015253,73.3460438512869,73.9656816015253,193185.938,0.0,1.0
2024-02-08,77.52,78.46,76.9,77.86,135572,73.8989513822688,74.7950428979981,73.3079122974261,74.2230695900858,142215.028,0.0,1.0
2024-02-09,78.08,78.57,77.38,77.7,198437,74.4327931363203,74.8999046711154,73.765490943756,74.0705433746425,208160.413,0.0,1.0
2024-02-12,78.85,79.6,78.11,78.11,115192,75.1668255481411,75.8817921830315,74.4613918017159,74.4613918017159,120836.408,0.0,1.0
2024-02-13,75.61,76.31,74.96,76.29,188970,72.0781696854147,72.745471877979,71.4585319351764,72.7264061010486,198229.53,0.0,1.0
2024-02-14,76.33,77.05,75.8601,76.49,91355,72.7645376549094,73.4509056244042,72.3165872259295,72.9170638703527,95831.395,0.0,1.0
2024-02-15,77.96,77.99,77.04,77.04,152931,74.3183984747378,74.3469971401335,73.441372735939,73.441372735939,160424.619,0.0,1.0
2024-02-16,77.16,78.275,76.91,77.6,151542,73.5557673975214,74.6186844613918,73.3174451858913,73.9752144899905,158967.558,0.0,1.0
2024-02-20,76.42,76.87,75.81,76.34,165748,72.8503336510963,73.2793136320305,72.2688274547188,72.7740705433746,173869.652,0.0,1.0
2024-02-21,77.28,77.33,76.065,76.21,120368,73.6701620591039,73.7178265014299,72.5119161105815,72.650142993327,126266.032,0.0,1.0
2024-02-22,77.78,77.92,77.31,77.61,168273,74.1468064823642,74.280266920877,73.6987607244995,73.9847473784557,176518.377,0.0,1.0
2024-02-23,77.28,78.3,77.2,78.3,297212,73.6701620591039,74.6425166825548,73.5938989513823,74.6425166825548,311775.388,0.0,1.0
2024-02-26,76.54,77.8,76.45,77.09,197565,72.9647283126788,74.1658722592946,72.8789323164919,73.489037178265,207245.685,0.0,1.0
2024-02-27,76.58,77.3231,76.225,76.64,209898,73.0028598665396,73.7112488083889,72.6644423260248,73.0600571973308,220183.002,0.0,1.0
2024-02-28,76.4,78.95,75.58,77.81,273675,72.8312678741659,75.2621544327931,72.0495710200191,74.1754051477598,287085.075,0.0,1.0
2024-02-29,76.4,77.5683,76.02,77.54,553788,72.8312678741659,73.9449952335558,72.4690181124881,73.9180171591993,580923.612,0.0,1.0
2024-03-01,76.6,76.79,75.94,76.71,171832,73.02192564347,73.2030505243089,72.3927550047664,73.1267874165872,180251.768,0.0,1.0
2024-03-04,76.0,76.57,75.54,76.47,162238,72.4499523355577,72.9933269780744,72.0114394661583,72.8979980934223,170187.662,0.0,1.0
2024-03-05,74.74,75.82,74.415,75.35,229080,71.2488083889419,72.278360343184,70.9389895138227,71.8303145853194,240304.92,0.0,1.0
2024-03-06,75.11,75.82,74.7,75.82,183926,71.6015252621544,72.278360343184,71.210676835081,72.278360343184,192938.374,0.0,1.0
2024-03-07,75.09,76.32,75.06,75.82,135166,71.582459485224,72.7550047664442,71.5538608198284,72.278360343184,141789.134,0.0,1.0
2024-03-08,75.75,76.21,75.08,75.84,159659,72.2116301239275,72.650142993327,71.5729265967588,72.2974261201144,167482.291,0.0,1.0
2024-03-11,75.35,76.25,75.3,75.85,93979,71.8303145853194,72.6882745471878,71.7826501429933,72.3069590085796,98583.9709999999,0.0,1.0
2024-03-12,75.44,75.6,74.89,75.28,108172,71.9161105815062,72.0686367969495,71.3918017159199,71.7635843660629,113472.428,0.0,1.0
2024-03-13,75.31,76.1599,75.12,75.38,189736,71.7921830314585,72.6023832221163,71.6110581506196,71.858913250715,199033.064,0.0,1.0
2024-03-14,73.77,75.42,73.075,75.42,268553,70.324118207817,71.8970448045758,69.6615824594852,71.8970448045758,281712.097,0.0,1.0
2024-03-15,72.8,74.01,72.432,72.95,468212,69.3994280266921,70.5529075309819,69.0486177311726,69.5424213536702,491154.388,0.0,1.0
2024-03-18,71.73,72.9,71.59,72.64,251605,68.3794089609152,69.4947569113441,68.2459485224023,69.2469018112488,263933.645,0.0,1.0
2024-03-19,71.18,71.81,71.12,71.18,273178,67.8551000953289,68.4556720686368,67.7979027645377,67.8551000953289,286563.722,0.0,1.0
2024-03-20,71.71,72.15,70.6,71.03,312121,68.3603431839847,68.7797902764538,67.302192564347,67.7121067683508,327414.929,0.0,1.0
2024-03-21,72.08,73.1572,71.6,72.35,296311,68.7130600571973,69.7399428026692,68.2554814108675,68.9704480457579,310830.239,0.0,1.0
2024-03-22,71.01,72.41,70.755,71.85,242655,67.6930409914204,69.0276453765491,67.4499523355577,68.4938036224976,254545.095,0.0,1.0
2024-03-25,70.97,71.82,70.75,70.98,279946,67.6549094375596,68.465204957102,67.4451858913251,67.6644423260248,293663.354,0.0,1.0
2024-03-26,71.39,71.88,70.87,71.49,701066,68.0552907530982,68.5224022878932,67.5595805529075,68.1506196377502,735418.234,0.0,1.0
2024-03-27,72.26,72.44,71.12,72.2,975258,68.884652049571,69.0562440419447,67.7979027645377,68.8274547187798,1023045.642,0.0,1.0
2024-03-28,72.62,73.1,72.28,72.93,362978,69.2278360343184,69.6854146806482,68.9037178265014,69.5233555767398,380763.922,0.0,1.0
2024-04-01,71.02,73.37,71.0,72.78,460497,67.7025738798856,69.9428026692088,67.6835081029552,69.3803622497617,483061.353,0.0,1.0
2024-04-02,69.25,70.66,68.585,70.41,393650,66.0152526215443,67.3593898951382,65.3813155386082,67.1210676835081,412938.85,0.0,1.0
2024-04-03,69.47,69.97,68.97,68.97,321946,66.2249761677788,66.7016205910391,65.7483317445186,65.7483317445186,337721.354,0.0,1.0
2024-04-04,67.39,70.1,67.33,69.85,478634,64.2421353670162,66.8255481410867,64.184938036225,66.5872259294566,502087.066,0.0,1.0
2024-04-05,66.75,67.945,66.06,66.92,697968,63.6320305052431,64.7712106768351,62.974261201144,63.7940896091516,732168.432,0.0,1.0
2024-04-08,67.67,68.2793,66.88,67.23,1288326,64.509056244042,65.0898951382269,63.7559580552908,64.0896091515729,1351453.974,0.0,1.0
2024-04-09,68.55,69.24,68.17,68.17,371854,65.34795042898,66.0057197330791,64.9857006673022,64.9857006673022,390074.846,0.0,1.0
2024-04-10,64.33,67.0,64.13,66.75,816217,61.3250714966635,63.8703527168732,61.1344137273594,63.6320305052431,856211.633,0.0,1.0
2024-04-11,65.47,65.94,63.34,65.31,702618,62.4118207816969,62.8598665395615,60.3813155386082,62.2592945662536,737046.282,0.0,1.0
2024-04-12,64.29,65.065,63.97,64.85,463727,61.2869399428027,62.0257387988561,60.9818875119161,61.8207816968541,486449.623,0.0,1.0
2024-04-15,61.57,64.7266,61.31,64.3,626760,58.6939942802669,61.7031458531935,58.4461391801716,61.2964728312679,657471.24,0.0,1.0
2024-04-16,59.73,61.23,59.49,60.92,628818,56.9399428026692,58.36987607245,56.7111534795043,58.0743565300286,659630.082,0.0,1.0
2024-04-17,59.39,60.3499,59.155,60.11,538237,56.6158245948522,57.5308865586273,56.3918017159199,57.302192564347,564610.613,0.0,1.0
2024-04-18,60.67,61.09,59.0,59.49,460651,57.8360343183985,58.2364156339371,56.2440419447093,56.7111534795043,483222.899,0.0,1.0
2024-04-19,60.19,61.66,59.98,60.48,445255,57.3784556720686,58.7797902764538,57.1782650142993,57.6549094375596,467072.495,0.0,1.0
2024-04-22,61.79,61.97,60.12,60.39,456533,58.9037178265014,59.0753098188751,57.3117254528122,57.5691134413727,478903.117,0.0,1.0
2024-04-23,64.1,64.31,61.53,61.53,734142,61.1058150619638,61.3060057197331,58.6558627264061,58.6558627264061,770114.958,0.0,1.0
2024-04-24,64.25,64.39,63.1689,63.83,394307,61.2488083889419,61.3822688274547,60.2182078169685,60.8484270734032,413628.043,0.0,1.0
2024-04-25,63.75,64.07,63.33,63.85,313504,60.7721639656816,61.0772163965682,60.371782650143,60.8674928503337,328865.696,0.0,1.0
2024-04-26,64.42,65.385,64.0,64.08,278158,61.4108674928503,62.3307912297426,61.0104861773117,61.0867492850334,291787.742,0.0,1.0
2024-04-29,65.6,65.8,64.585,65.12,390447,62.5357483317445,62.7264061010486,61.5681601525262,62.0781696854147,409578.903,0.0,1.0
2024-04-30,65.16,66.08,64.81,65.0,360864,62.1163012392755,62.9933269780744,61.7826501429933,61.9637750238322,378546.336,0.0,1.0
2024-05-01,65.57,67.31,64.83,65.2,413552,62.5071496663489,64.1658722592946,61.8017159199237,62.1544327931363,433816.048,0.0,1.0
2024-05-02,67.01,67.51,66.28,66.45,291838,63.8798856053384,64.3565300285987,63.1839847473785,63.346043851287,306138.062,0.0,1.0
2024-05-03,67.01,68.9839,66.92,68.63,386600,63.8798856053384,65.7615824594852,63.7940896091516,65.4242135367016,405543.4,0.0,1.0
2024-05-06,66.19,67.5289,66.09,67.48,390384,63.0981887511916,64.3745471877979,63.0028598665396,64.3279313632031,409512.816,0.0,1.0
2024-05-07,66.29,67.445,66.18,66.43,377498,63.1935176358437,64.2945662535748,63.0886558627264,63.3269780743565,395995.402,0.0,1.0
2024-05-08,66.88,67.04,65.13,65.42,472172,63.7559580552908,63.908484270734,62.0877025738799,62.3641563393708,495308.428,0.0,1.0
2024-05-09,67.36,67.49,62.37,63.0,489468,64.2135367016206,64.3374642516683,59.4566253574833,60.0571973307912,513451.932,0.0,1.0
2024-05-10,66.43,67.6899,65.77,67.61,483444,63.3269780743565,64.5280266920877,62.697807435653,64.4518589132507,507132.756,0.0,1.0
2024-05-13,66.32,67.31,66.12,66.77,241180,63.2221163012393,64.1658722592946,63.0314585319352,63.6510962821735,252997.82,0.0,1.0
2024-05-14,67.66,67.9,66.755,67.17,297066,64.4995233555767,64.7283126787417,63.6367969494757,64.0324118207817,311622.234,0.0,1.0
2024-05-15,68.13,69.24,68.02,68.74,371592,64.9475691134414,66.0057197330791,64.8427073403241,65.5290753098189,389800.008,0.0,1.0
2024-05-16,67.64,68.17,67.315,68.15,227272,64.4804575786463,64.9857006673022,64.1706387035272,64.9666348903718,238408.328,0.0,1.0
2024-05-17,67.55,68.13,67.32,67.78,218072,64.3946615824595,64.9475691134414,64.1754051477598,64.6139180171592,228757.528,0.0,1.0
2024-05-20,67.31,67.985,66.805,67.62,300127,64.1658722592946,64.8093422306959,63.6844613918017,64.4613918017159,314833.223,0.0,1.0
2024-05-21,66.45,67.47,66.0,67.01,248642,63.346043851287,64.3183984747378,62.9170638703527,63.8798856053384,260825.458,0.0,1.0
2024-05-22,66.58,67.12,66.05,66.45,264088,63.4699714013346,63.9847473784557,62.9647283126787,63.346043851287,277028.312,0.0,1.0
2024-05-23,65.1,67.0,64.44,66.75,283731,62.0591039084843,63.8703527168732,61.4299332697807,63.6320305052431,297633.819,0.0,1.0
2024-05-24,65.69,66.25,65.13,65.69,228882,62.6215443279314,63.1553860819828,62.0877025738799,62.6215443279314,240097.218,0.0,1.0
2024-05-28,65.01,66.1199,64.46,65.89,348508,61.9733079122974,63.0313632030505,61.4489990467112,62.8122020972355,365584.892,0.0,1.0
2024-05-29,64.5,64.82,64.165,64.3,342557,61.487130600572,61.7921830314585,61.1677788369876,61.2964728312679,359342.293,0.0,1.0
2024-05-30,65.74,65.77,64.97,65.0,183325,62.6692087702574,62.697807435653,61.9351763584366,61.9637750238322,192307.925,0.0,1.0
2024-05-31,66.3,66.745,65.965,66.2,187851,63.2030505243089,63.6272640610105,62.8836987607245,63.1077216396568,197055.699,0.0,1.0
2024-06-03,67.0,67.45,66.38,67.28,281268,63.8703527168732,64.2993326978074,63.2793136320305,64.137273593899,295050.132,0.0,1.0
2024-06-04,66.22,67.0699,66.04,66.72,254429,63.1267874165872,63.936987607245,62.9551954242135,63.6034318398475,266896.021,0.0,1.0
2024-06-05,67.41,67.495,65.95,66.48,221159,64.2612011439466,64.3422306959009,62.8693994280267,63.3746425166826,231995.791,0.0,1.0
2024-06-06,67.04,68.09,66.7,66.7,252024,63.908484270734,64.9094375595806,63.5843660629171,63.5843660629171,264373.176,0.0,1.0
2024-06-07,66.89,67.11,65.72,66.35,177736,63.765490943756,63.9752144899905,62.650142993327,63.2507149666349,186445.064,0.0,1.0
2024-06-10,66.91,67.62,66.0,66.35,164601,63.7845567206864,64.4613918017159,62.9170638703527,63.2507149666349,172666.449,0.0,1.0
2024-06-11,66.19,66.83,65.775,66.32,156492,63.0981887511916,63.7082936129647,62.7025738798856,63.2221163012393,164160.108,0.0,1.0
2024-06-12,67.74,69.37,67.655,68.47,230909,64.5757864632984,66.1296472831268,64.4947569113441,65.2716873212583,242223.541,0.0,1.0
2024-06-13,67.9,67.995,66.8,67.68,123058,64.7283126787417,64.8188751191611,63.6796949475691,64.5185891325072,129087.842,0.0,1.0
2024-06-14,67.32,67.72,66.78,67.02,182434,64.1754051477598,64.556720686368,63.6606291706387,63.8894184938036,191373.266,0.0,1.0
2024-06-17,66.87,67.14,66.1801,66.59,186813,63.7464251668256,64.0038131553861,63.0887511916111,63.4795042897998,195966.837,0.0,1.0
2024-06-18,65.4,67.0381,64.915,66.71,312601,62.3450905624404,63.9066730219256,61.882745471878,63.5938989513823,327918.449,0.0,1.0
2024-06-20,65.01,65.83,64.8,65.42,297779,61.9733079122974,62.7550047664442,61.7731172545281,62.3641563393708,312370.171,0.0,1.0
2024-06-21,64.7,65.3299,64.2974,65.28,295212,61.6777883698761,62.2782650142993,61.2939942802669,62.230695900858,309677.388,0.0,1.0
2024-06-24,64.53,65.06,63.93,64.73,287832,61.5157292659676,62.0209723546235,60.9437559580553,61.7063870352717,301935.768,0.0,1.0
2024-06-25,63.4,64.64,62.82,64.64,271108,60.4385128693994,61.6205910390849,59.8856053384175,61.6205910390849,284392.292,0.0,1.0
2024-06-26,64.17,64.34,63.04,63.44,274278,61.1725452812202,61.3346043851287,60.0953288846521,60.4766444232602,287717.622,0.0,1.0
2024-06-27,65.14,65.18,63.65,64.22,203524,62.0972354623451,62.1353670162059,60.6768350810296,61.2202097235462,213496.676,0.0,1.0
2024-06-28,64.82,65.595,64.06,65.22,515169,61.7921830314585,62.5309818875119,61.067683508103,62.1734985700667,540412.281,0.0,1.0
2024-07-01,63.71,64.84,63.35,64.54,188835,60.7340324118208,61.8112488083889,60.3908484270734,61.5252621544328,198087.915,0.0,1.0
2024-07-02,64.25,64.6508,63.4801,63.86,179563,61.2488083889419,61.6308865586273,60.5148713060057,60.8770257387989,188361.587,0.0,1.0
2024-07-03,64.8,64.995,64.09,64.36,81193,61.7731172545281,61.9590085795996,61.0962821734986,61.3536701620591,85171.457,0.0,1.0
2024-07-05,64.58,65.38,64.33,64.56,251610,61.5633937082936,62.32602478551,61.3250714966635,61.5443279313632,263938.89,0.0,1.0
2024-07-08,64.26,64.91,64.19,64.58,336420,61.2583412774071,61.8779790276454,61.1916110581506,61.5633937082936,352904.58,0.0,1.0
2024-07-09,64.33,65.09,64.01,64.23,339076,61.3250714966635,62.0495710200191,61.0200190657769,61.2297426120114,355690.724,0.0,1.0
2024-07-10,66.46,66.555,64.7,64.71,264210,63.3555767397521,63.4461391801716,61.6777883698761,61.6873212583413,277156.29,0.0,1.0
2024-07-11,69.76,69.98,67.78,67.78,281401,66.5014299332698,66.7111534795043,64.6139180171592,64.6139180171592,295189.649,0.0,1.0
2024-07-12,71.61,71.81,70.1,70.25,262548,68.2650142993327,68.4556720686368,66.8255481410867,66.9685414680648,275412.852,0.0,1.0
2024-07-15,70.88,72.535,70.85,71.69,194824,67.5691134413727,69.1468064823642,67.5405147759771,68.3412774070543,204370.376,0.0,1.0
2024-07-16,73.03,73.19,71.015,71.07,306792,69.6186844613918,69.7712106768351,67.697807435653,67.7502383222116,321824.808,0.0,1.0
2024-07-17,72.26,73.7599,71.83,72.62,314558,68.884652049571,70.3144899904671,68.4747378455672,69.2278360343184,329971.342,0.0,1.0
2024-07-18,71.17,73.67,70.61,72.08,222356,67.8455672068637,70.2287893231649,67.3117254528122,68.7130600571973,233251.444,0.0,1.0
2024-07-19,71.36,71.5,70.61,71.18,215605,68.0266920877026,68.1601525262154,67.3117254528122,67.8551000953289,226169.645,0.0,1.0
2024-07-22,71.8,71.95,70.665,71.84,210112,68.4461391801716,68.5891325071497,67.3641563393708,68.4842707340324,220407.488,0.0,1.0
2024-07-23,70.37,72.35,70.21,71.22,258447,67.0829361296473,68.9704480457579,66.930409914204,67.8932316491897,271110.903,0.0,1.0
2024-07-24,68.72,71.38,68.69,69.78,413085,65.5100095328885,68.045757864633,65.4814108674929,66.5204957102002,433326.165,0.0,1.0
2024-07-25,70.47,70.89,68.79,68.79,377175,67.1782650142993,67.578646329838,65.5767397521449,65.5767397521449,395656.575,0.0,1.0
2024-07-26,74.36,75.6,71.56,73.98,608015,70.8865586272641,72.0686367969495,68.2173498570067,70.5243088655863,637807.735,0.0,1.0
2024-07-29,73.02,74.46,72.41,74.4,414308,69.6091515729266,70.9818875119161,69.0276453765491,70.9246901811249,434609.092,0.0,1.0
2024-07-30,73.77,74.26,72.36,73.2,376549,70.324118207817,70.791229742612,68.9799809342231,69.7807435653003,394999.901,0.0,1.0
2024-07-31,74.17,75.62,72.72,73.8,628327,70.7054337464252,72.0877025738799,69.3231649189704,70.3527168732126,659115.023,0.0,1.0
2024-08-01,68.39,71.18,67.5,71.18,584371,68.39,71.18,67.5,71.18,584371,0.0,1.049
2024-08-02,63.95,66.8,63.94,66.4,478072,63.95,66.8,63.94,66.4,478072,0.0,1.0
2024-08-05,61.46,63.373,59.83,61.23,381982,61.46,63.373,59.83,61.23,381982,0.0,1.0
2024-08-06,62.37,63.5,61.05,61.54,385417,62.37,63.5,61.05,61.54,385417,0.0,1.0
2024-08-07,66.31,72.34,66.19,71.95,1312488,66.31,72.34,66.19,71.95,1312488,0.0,1.0
2024-08-08,69.14,69.665,67.67,67.67,706949,69.14,69.665,67.67,67.67,706949,0.0,1.0
2024-08-09,70.6,71.39,69.0581,69.5,490110,70.6,71.39,69.0581,69.5,490110,0.0,1.0
2024-08-12,70.16,71.17,69.905,70.69,558555,70.16,71.17,69.905,70.69,558555,0.0,1.0
2024-08-13,69.6,70.71,69.38,70.71,355410,69.6,70.71,69.38,70.71,355410,0.0,1.0
2024-08-14,70.37,70.99,69.5,69.67,299295,70.37,70.99,69.5,69.67,299295,0.0,1.0
2024-08-15,71.91,71.92,70.65,70.65,426425,71.91,71.92,70.65,70.65,426425,0.0,1.0
2024-08-16,71.94,72.2,70.92,71.78,256195,71.94,72.2,70.92,71.78,256195,0.0,1.0
2024-08-19,73.33,73.845,71.99,71.99,284214,73.33,73.845,71.99,71.99,284214,0.0,1.0
2024-08-20,72.19,73.9999,71.77,73.13,151295,72.19,73.9999,71.77,73.13,151295,0.0,1.0
2024-08-21,73.1,73.5,71.83,72.56,303739,73.1,73.5,71.83,72.56,303739,0.0,1.0
2024-08-22,72.18,73.22,71.71,73.22,152439,72.18,73.22,71.71,73.22,152439,0.0,1.0
2024-08-23,74.7,74.81,72.5057,72.79,296830,74.7,74.81,72.5057,72.79,296830,0.0,1.0
2024-08-26,74.69,75.5,74.55,75.07,155341,74.69,75.5,74.55,75.07,155341,0.0,1.0
2024-08-27,75.04,75.698,73.7059,74.16,124553,75.04,75.698,73.7059,74.16,124553,0.0,1.0
2024-08-28,75.15,75.9,74.62,74.62,203720,75.15,75.9,74.62,74.62,203720,0.0,1.0
2024-08-29,74.83,75.69,74.6,75.36,198865,74.83,75.69,74.6,75.36,198865,0.0,1.0
2024-08-30,75.22,75.68,74.6,75.0,224577,75.22,75.68,74.6,75.0,224577,0.0,1.0
2024-09-03,73.96,74.87,73.615,74.54,290038,73.96,74.87,73.615,74.54,290038,0.0,1.0
2024-09-04,73.8,74.99,72.98,73.96,247347,73.8,74.99,72.98,73.96,247347,0.0,1.0
2024-09-05,73.16,74.18,72.85,74.01,113901,73.16,74.18,72.85,74.01,113901,0.0,1.0
2024-09-06,72.87,73.445,72.32,73.28,229167,72.87,73.445,72.32,73.28,229167,0.0,1.0
2024-09-09,72.28,72.83,71.99,72.68,201728,72.28,72.83,71.99,72.68,201728,0.0,1.0
2024-09-10,72.91,72.99,71.5,71.97,160979,72.91,72.99,71.5,71.97,160979,0.0,1.0
2024-09-11,73.2,73.24,70.87,72.09,153163,73.2,73.24,70.87,72.09,153163,0.0,1.0
2024-09-12,74.06,74.36,73.0,73.76,120063,74.06,74.36,73.0,73.76,120063,0.0,1.0
2024-09-13,75.69,75.71,74.2916,74.8,164187,75.69,75.71,74.2916,74.8,164187,0.0,1.0
2024-09-16,75.0,75.915,74.48,75.82,266571,75.0,75.915,74.48,75.82,266571,0.0,1.0
2024-09-17,75.19,76.105,74.94,75.25,199189,75.19,76.105,74.94,75.25,199189,0.0,1.0
2024-09-18,75.93,77.89,74.78,75.72,160974,75.93,77.89,74.78,75.72,160974,0.0,1.0
2024-09-19,77.48,77.675,76.48,77.57,312814,77.48,77.675,76.48,77.57,312814,0.0,1.0
2024-09-20,77.06,77.44,76.22,76.86,354558,77.06,77.44,76.22,76.86,354558,0.0,1.0
2024-09-23,77.24,77.8773,77.15,77.41,155811,77.24,77.8773,77.15,77.41,155811,0.0,1.0
2024-09-24,77.33,77.82,77.06,77.2,142911,77.33,77.82,77.06,77.2,142911,0.0,1.0
2024-09-25,76.52,77.21,76.3,76.93,148483,76.52,77.21,76.3,76.93,148483,0.0,1.0
2024-09-26,76.99,77.58,76.79,77.27,148104,76.99,77.58,76.79,77.27,148104,0.0,1.0
2024-09-27,77.74,77.94,76.86,77.46,167888,77.74,77.94,76.86,77.46,167888,0.0,1.0
2024-09-30,77.43,78.35,77.12,77.46,183536,77.43,78.35,77.12,77.46,183536,0.0,1.0
2024-10-01,77.33,78.0,76.575,77.06,164867,77.33,78.0,76.575,77.06,164867,0.0,1.0
2024-10-02,77.06,77.55,76.775,76.81,116641,77.06,77.55,76.775,76.81,116641,0.0,1.0
2024-10-03,76.58,77.0,75.94,77.0,161783,76.58,77.0,75.94,77.0,161783,0.0,1.0
2024-10-04,76.51,77.175,76.13,77.0,120484,76.51,77.175,76.13,77.0,120484,0.0,1.0
2024-10-07,75.38,76.625,74.95,76.36,163383,75.38,76.625,74.95,76.36,163383,0.0,1.0
2024-10-08,75.65,76.09,74.825,75.01,140504,75.65,76.09,74.825,75.01,140504,0.0,1.0
2024-10-09,75.78,76.37,75.255,75.28,118476,75.78,76.37,75.255,75.28,118476,0.0,1.0
2024-10-10,75.74,75.815,74.8,75.19,142420,75.74,75.815,74.8,75.19,142420,0.0,1.0
2024-10-11,76.92,76.94,75.5,75.95,94331,76.92,76.94,75.5,75.95,94331,0.0,1.0
2024-10-14,77.03,77.52,76.519802,76.91,109926,77.03,77.52,76.519802,76.91,109926,0.0,1.0
2024-10-15,76.67,77.95,76.56,77.28,238263,76.67,77.95,76.56,77.28,238263,0.0,1.0
2024-10-16,77.09,77.575,76.76,77.33,215506,77.09,77.575,76.76,77.33,215506,0.0,1.0
2024-10-17,76.52,76.98,76.5,76.84,276749,76.52,76.98,76.5,76.84,276749,0.0,1.0
2024-10-18,78.03,78.07,76.09,76.52,190753,78.03,78.07,76.09,76.52,190753,0.0,1.0
2024-10-21,76.36,77.5645,75.55,77.5,229263,76.36,77.5645,75.55,77.5,229263,0.0,1.0
2024-10-22,76.99,77.275,75.71,75.82,251080,76.99,77.275,75.71,75.82,251080,0.0,1.0
2024-10-23,76.92,77.57,76.31,76.47,189064,76.92,77.57,76.31,76.47,189064,0.0,1.0
2024-10-24,76.22,77.3,76.0,76.98,153553,76.22,77.3,76.0,76.98,153553,0.0,1.0
2024-10-25,75.15,76.39,75.07,76.12,213176,75.15,76.39,75.07,76.12,213176,0.0,1.0
2024-10-28,75.84,76.51,75.625,75.99,129564,75.84,76.51,75.625,75.99,129564,0.0,1.0
2024-10-29,75.18,75.75,74.99,75.48,145330,75.18,75.75,74.99,75.48,145330,0.0,1.0
2024-10-30,76.2,76.63,74.56,74.59,152154,76.2,76.63,74.56,74.59,152154,0.0,1.0
2024-10-31,76.04,76.5094,75.75,75.99,221210,76.04,76.5094,75.75,75.99,221210,0.0,1.0
2024-11-01,75.5,77.23,75.47,76.57,229362,75.5,77.23,75.47,76.57,229362,0.0,1.0
2024-11-04,75.93,76.56,74.99,74.99,212422,75.93,76.56,74.99,74.99,212422,0.0,1.0
2024-11-05,80.95,80.95,77.675,78.55,490153,80.95,80.95,77.675,78.55,490153,0.0,1.0
2024-11-06,82.9,83.16,80.05,81.67,532293,82.9,83.16,80.05,81.67,532293,0.0,1.0
2024-11-07,83.82,84.12,82.27,82.38,279779,83.82,84.12,82.27,82.38,279779,0.0,1.0
2024-11-08,84.45,84.88,82.9174,83.91,319549,84.45,84.88,82.9174,83.91,319549,0.0,1.0
2024-11-11,83.55,84.9612,83.35,84.95,289368,83.55,84.9612,83.35,84.95,289368,0.0,1.0
2024-11-12,82.51,83.655,82.38,83.5,171015,82.51,83.655,82.38,83.5,171015,0.0,1.0
2024-11-13,82.13,83.2214,82.025,83.05,169104,82.13,83.2214,82.025,83.05,169104,0.0,1.0
2024-11-14,80.86,82.51,80.59,82.51,228726,80.86,82.51,80.59,82.51,228726,0.0,1.0
2024-11-15,79.91,81.5,79.41,81.1,265699,79.91,81.5,79.41,81.1,265699,0.0,1.0
2024-11-18,79.21,79.99,78.88,79.28,234313,79.21,79.99,78.88,79.28,234313,0.0,1.0
2024-11-19,79.45,79.925,78.44,78.62,195235,79.45,79.925,78.44,78.62,195235,0.0,1.0
2024-11-20,79.74,79.85,78.7028,79.23,187785,79.74,79.85,78.7028,79.23,187785,0.0,1.0
2024-11-21,82.15,82.92,79.86,79.95,296688,82.15,82.92,79.86,79.95,296688,0.0,1.0
2024-11-22,83.87,84.22,82.665,83.01,198197,83.87,84.22,82.665,83.01,198197,0.0,1.0
2024-11-25,86.12,87.4599,84.58,84.87,289737,86.12,87.4599,84.58,84.87,289737,0.0,1.0
2024-11-26,86.4,86.94,85.8046,86.25,173445,86.4,86.94,85.8046,86.25,173445,0.0,1.0
2024-11-27,86.88,87.7699,86.3582,87.12,143095,86.88,87.7699,86.3582,87.12,143095,0.0,1.0
2024-11-29,86.74,87.6,86.44,87.35,83091,86.74,87.6,86.44,87.35,83091,0.0,1.0
2024-12-02,85.66,86.3,85.07,86.3,267951,85.66,86.3,85.07,86.3,267951,0.0,1.0
2024-12-03,86.18,86.42,84.78,85.96,182586,86.18,86.42,84.78,85.96,182586,0.0,1.0
2024-12-04,85.76,86.52,85.353,85.89,196241,85.76,86.52,85.353,85.89,196241,0.0,1.0
2024-12-05,85.82,86.43,85.28,85.99,176637,85.82,86.43,85.28,85.99,176637,0.0,1.0
2024-12-06,85.06,86.64,84.45,86.49,347164,85.06,86.64,84.45,86.49,347164,0.0,1.0
2024-12-09,84.2,85.41,83.31,85.29,123693,84.2,85.41,83.31,85.29,123693,0.0,1.0
2024-12-10,84.01,84.69,83.06,84.23,243198,84.01,84.69,83.06,84.23,243198,0.0,1.0
2024-12-11,83.38,84.92,82.89,84.54,248109,83.38,84.92,82.89,84.54,248109,0.0,1.0
2024-12-12,83.31,84.71,82.94,83.42,208960,83.31,84.71,82.94,83.42,208960,0.0,1.0
2024-12-13,82.01,82.91,81.2,82.77,248057,82.01,82.91,81.2,82.77,248057,0.0,1.0
2024-12-16,81.78,82.58,81.381,81.94,194308,81.78,82.58,81.381,81.94,194308,0.0,1.0
2024-12-17,79.78,82.295,79.63,81.29,255251,79.78,82.295,79.63,81.29,255251,0.0,1.0
2024-12-18,76.21,80.29,76.16,80.0,270472,76.21,80.29,76.16,80.0,270472,0.0,1.0
2024-12-19,75.32,77.615,75.3,76.4,365115,75.32,77.615,75.3,76.4,365115,0.0,1.0
2024-12-20,76.58,77.92,75.65,75.72,670046,76.58,77.92,75.65,75.72,670046,0.0,1.0
2024-12-23,76.4,77.07,75.71,76.19,249817,76.4,77.07,75.71,76.19,249817,0.0,1.0
2024-12-24,76.83,76.87,75.926,76.4,43854,76.83,76.87,75.926,76.4,43854,0.0,1.0
2024-12-26,77.04,77.26,76.13,76.36,106461,77.04,77.26,76.13,76.36,106461,0.0,1.0
2024-12-27,76.66,76.97,76.0,76.69,289740,76.66,76.97,76.0,76.69,289740,0.0,1.0
2024-12-30,76.64,77.1,75.01,76.54,172232,76.64,77.1,75.01,76.54,172232,0.0,1.0
2024-12-31,76.92,77.4546,75.895,76.5,156617,76.92,77.4546,75.895,76.5,156617,0.0,1.0
2025-01-02,75.81,77.84,75.31,77.28,155563,75.81,77.84,75.31,77.28,155563,0.0,1.0
2025-01-03,76.48,76.765,75.33,75.87,313818,76.48,76.765,75.33,75.87,313818,0.0,1.0
2025-01-06,75.34,77.47,75.29,76.5,137191,75.34,77.47,75.29,76.5,137191,0.0,1.0
2025-01-07,74.17,76.589,73.78,76.0,201755,74.17,76.589,73.78,76.0,201755,0.0,1.0
2025-01-08,73.63,74.19,72.83,73.97,179868,73.63,74.19,72.83,73.97,179868,0.0,1.0
2025-01-10,71.78,72.7668,71.49,72.37,266100,71.78,72.7668,71.49,72.37,266100,0.0,1.0
2025-01-13,78.62,81.0,76.69,77.68,1525606,78.62,81.0,76.69,77.68,1525606,0.0,1.0
2025-01-14,77.84,80.0,77.05,80.0,853902,77.84,80.0,77.05,80.0,853902,0.0,1.0
2025-01-15,77.78,79.1,77.425,78.53,499776,77.78,79.1,77.425,78.53,499776,0.0,1.0
2025-01-16,77.49,78.2211,77.39,77.79,308140,77.49,78.2211,77.39,77.79,308140,0.0,1.0
2025-01-17,76.65,77.99,76.55,77.79,387477,76.65,77.99,76.55,77.79,387477,0.0,1.0
2025-01-21,76.33,77.5,75.87,77.33,334768,76.33,77.5,75.87,77.33,334768,0.0,1.0
2025-01-22,75.0,76.05,74.99,76.05,465534,75.0,76.05,74.99,76.05,465534,0.0,1.0
2025-01-23,75.7,75.93,74.5,75.01,457560,75.7,75.93,74.5,75.01,457560,0.0,1.0
2025-01-24,75.76,76.26,75.2,75.37,670417,75.76,76.26,75.2,75.37,670417,0.0,1.0
2025-01-27,76.12,76.967,75.52,76.09,281889,76.12,76.967,75.52,76.09,281889,0.0,1.0
2025-01-28,75.51,76.18,75.06,75.84,181302,75.51,76.18,75.06,75.84,181302,0.0,1.0
2025-01-29,75.99,76.26,75.1801,75.32,295154,75.99,76.26,75.1801,75.32,295154,0.0,1.0
2025-01-30,76.88,77.52,76.295,76.68,233851,76.88,77.52,76.295,76.68,233851,0.0,1.0
2025-01-31,76.37,77.45,76.15,76.88,192259,76.37,77.45,76.15,76.88,192259,0.0,1.0
2025-02-03,75.3,76.345,74.9,75.1,175516,75.3,76.345,74.9,75.1,175516,0.0,1.0
2025-02-04,75.71,76.41,75.0,75.0,148340,75.71,76.41,75.0,75.0,148340,0.0,1.0
2025-02-05,75.91,76.4,75.69,76.2,206204,75.91,76.4,75.69,76.2,206204,0.0,1.0
2025-02-06,76.87,76.98,75.96,76.4,253084,76.87,76.98,75.96,76.4,253084,0.0,1.0
2025-02-07,76.66,77.29,76.12,77.06,136035,76.66,77.29,76.12,77.06,136035,0.0,1.0
2025-02-10,75.6,76.99,75.47,76.54,166042,75.6,76.99,75.47,76.54,166042,0.0,1.0
2025-02-11,75.78,75.99,75.38,75.38,177713,75.78,75.99,75.38,75.38,177713,0.0,1.0
2025-02-12,75.36,75.73,74.89,75.0,146600,75.36,75.73,74.89,75.0,146600,0.0,1.0
2025-02-13,75.04,75.49,74.7,75.32,228955,75.04,75.49,74.7,75.32,228955,0.0,1.0
2025-02-14,75.49,75.74,75.021,75.1,168760,75.49,75.74,75.021,75.1,168760,0.0,1.0
2025-02-18,80.6,81.22,75.155,75.48,2835077,80.6,81.22,75.155,75.48,2835077,0.0,1.0
2025-02-19,73.47,76.0,72.85,75.76,3098715,73.47,76.0,72.85,75.76,3098715,0.0,1.0
2025-02-20,73.89,74.5,73.25,73.47,755960,73.89,74.5,73.25,73.47,755960,0.0,1.0
2025-02-21,73.2,74.3,72.1185,74.1,624108,73.2,74.3,72.1185,74.1,624108,0.0,1.0
2025-02-24,73.77,74.35,72.72,73.25,452233,73.77,74.35,72.72,73.25,452233,0.0,1.0
2025-02-25,75.46,75.7,73.53,73.64,752091,75.46,75.7,73.53,73.64,752091,0.0,1.0
2025-02-26,74.1,75.85,73.66,75.7,480652,74.1,75.85,73.66,75.7,480652,0.0,1.0
2025-02-27,77.42,78.5648,75.12,76.18,873254,77.42,78.5648,75.12,76.18,873254,0.0,1.0
2025-02-28,79.2,79.61,77.25,77.35,877043,79.2,79.61,77.25,77.35,877043,0.0,1.0
2025-03-03,77.48,79.55,76.67,78.19,934071,77.48,79.55,76.67,78.19,934071,0.0,1.0
2025-03-04,76.74,78.12,75.05,76.89,625112,76.74,78.12,75.05,76.89,625112,0.0,1.0
2025-03-05,77.56,78.17,76.58,76.85,428411,77.56,78.17,76.58,76.85,428411,0.0,1.0
2025-03-06,74.85,77.4,74.68,76.97,361798,74.85,77.4,74.68,76.97,361798,0.0,1.0
2025-03-07,74.93,75.55,73.39,74.92,349874,74.93,75.55,73.39,74.92,349874,0.0,1.0
2025-03-10,73.35,75.28,73.13,74.46,342425,73.35,75.28,73.13,74.46,342425,0.0,1.0
2025-03-11,72.82,73.92,71.81,73.2,264791,72.82,73.92,71.81,73.2,264791,0.0,1.0
2025-03-12,73.05,73.63,72.215,72.99,267778,73.05,73.63,72.215,72.99,267778,0.0,1.0
2025-03-13,71.92,73.7,71.5001,73.11,279493,71.92,73.7,71.5001,73.11,279493,0.0,1.0
2025-03-14,73.38,73.46,71.73,72.43,226772,73.38,73.46,71.73,72.43,226772,0.0,1.0
2025-03-17,74.49,74.64,73.14,73.14,173436,74.49,74.64,73.14,73.14,173436,0.0,1.0
2025-03-18,74.44,74.6908,74.02,74.09,151605,74.44,74.6908,74.02,74.09,151605,0.0,1.0
2025-03-19,74.62,75.0113,73.92,74.62,184409,74.62,75.0113,73.92,74.62,184409,0.0,1.0
2025-03-20,75.64,75.79,73.75,74.35,244566,75.64,75.79,73.75,74.35,244566,0.0,1.0
2025-03-21,74.99,75.65,74.01,75.65,362980,74.99,75.65,74.01,75.65,362980,0.0,1.0
2025-03-24,76.25,76.25,74.85,75.46,352177,76.25,76.25,74.85,75.46,352177,0.0,1.0
2025-03-25,75.71,76.44,75.215,76.37,213267,75.71,76.44,75.215,76.37,213267,0.0,1.0
2025-03-26,75.44,76.45,75.13,76.17,156554,75.44,76.45,75.13,76.17,156554,0.0,1.0
2025-03-27,75.48,75.9,75.0,75.75,184287,75.48,75.9,75.0,75.75,184287,0.0,1.0
2025-03-28,74.38,75.4692,74.0,75.3,187331,74.38,75.4692,74.0,75.3,187331,0.0,1.0
2025-03-31,74.08,74.21,72.9,73.71,277878,74.08,74.21,72.9,73.71,277878,0.0,1.0
2025-04-01,73.88,74.86,73.39,74.06,245073,73.88,74.86,73.39,74.06,245073,0.0,1.0
2025-04-02,74.81,75.22,73.1798,73.38,180098,74.81,75.22,73.1798,73.38,180098,0.0,1.0
2025-04-03,70.58,73.8412,70.2001,73.36,295044,70.58,73.8412,70.2001,73.36,295044,0.0,1.0
2025-04-04,67.4,69.625,66.0,69.0,616336,67.4,69.625,66.0,69.0,616336,0.0,1.0
2025-04-07,64.77,68.47,62.31,62.31,617032,64.77,68.47,62.31,62.31,617032,0.0,1.0
2025-04-08,63.39,67.99,62.28,67.45,455034,63.39,67.99,62.28,67.45,455034,0.0,1.0
2025-04-09,67.47,68.0,61.405,62.36,507897,67.47,68.0,61.405,62.36,507897,0.0,1.0
2025-04-10,64.42,66.32,61.92,66.32,339652,64.42,66.32,61.92,66.32,339652,0.0,1.0
2025-04-11,65.22,65.38,62.0,63.79,321112,65.22,65.38,62.0,63.79,321112,0.0,1.0
2025-04-14,66.03,66.82,65.485,66.37,220237,66.03,66.82,65.485,66.37,220237,0.0,1.0
2025-04-15,65.91,66.8,65.7,66.11,147427,65.91,66.8,65.7,66.11,147427,0.0,1.0
2025-04-16,65.61,66.45,64.95,65.4,212476,65.61,66.45,64.95,65.4,212476,0.0,1.0
2025-04-17,66.35,66.71,65.51,65.56,204886,66.35,66.71,65.51,65.56,204886,0.0,1.0
2025-04-21,64.53,66.08,63.8413,65.88,380199,64.53,66.08,63.8413,65.88,380199,0.0,1.0
2025-04-22,66.06,66.685,65.14,65.71,359244,66.06,66.685,65.14,65.71,359244,0.0,1.0
2025-04-23,66.87,68.7,66.47,67.9,242981,66.87,68.7,66.47,67.9,242981,0.0,1.0
2025-04-24,67.96,68.46,66.75,66.79,183602,67.96,68.46,66.75,66.79,183602,0.0,1.0
2025-04-25,68.35,68.405,67.09,67.62,163409,68.35,68.405,67.09,67.62,163409,0.0,1.0
2025-04-28,68.02,68.9346,67.51,68.23,184003,68.02,68.9346,67.51,68.23,184003,0.0,1.0
2025-04-29,67.71,68.22,66.3438,67.03,327024,67.71,68.22,66.3438,67.03,327024,0.0,1.0
2025-04-30,66.53,66.55,65.0,66.33,256633,66.53,66.55,65.0,66.33,256633,0.0,1.0
2025-05-01,66.54,67.8283,66.48,66.7,158344,66.54,67.8283,66.48,66.7,158344,0.0,1.0
2025-05-02,67.47,68.075,66.8,67.39,183622,67.47,68.075,66.8,67.39,183622,0.0,1.0
2025-05-05,69.4,71.47,69.34,71.22,2348141,69.4,71.47,69.34,71.22,2348141,0.0,1.0
2025-05-06,68.6,69.99,68.11,69.5,1375613,68.6,69.99,68.11,69.5,1375613,0.0,1.0
2025-05-07,68.7,69.9199,68.18,69.4,878343,68.7,69.9199,68.18,69.4,878343,0.0,1.0
2025-05-08,69.92,71.11,69.2,70.0,1098089,69.92,71.11,69.2,70.0,1098089,0.0,1.0
2025-05-09,71.53,72.23,70.3,70.48,857768,71.53,72.23,70.3,70.48,857768,0.0,1.0
2025-05-12,73.55,75.1893,73.42,73.7,1004872,73.55,75.1893,73.42,73.7,1004872,0.0,1.0
2025-05-13,71.65,74.7788,71.0001,73.61,1160611,71.65,74.7788,71.0001,73.61,1160611,0.0,1.0
2025-05-14,71.01,71.8997,70.53,71.22,729216,71.01,71.8997,70.53,71.22,729216,0.0,1.0
2025-05-15,70.8,71.3681,70.11,71.08,655103,70.8,71.3681,70.11,71.08,655103,0.0,1.0
2025-05-16,70.67,71.105,70.53,71.03,577126,70.67,71.105,70.53,71.03,577126,0.0,1.0
2025-05-19,69.9,70.25,69.4,70.0,651596,69.9,70.25,69.4,70.0,651596,0.0,1.0
2025-05-20,69.28,69.935,69.26,69.58,507501,69.28,69.935,69.26,69.58,507501,0.0,1.0
2025-05-21,66.44,69.445,66.43,68.99,913085,66.44,69.445,66.43,68.99,913085,0.0,1.0
2025-05-22,67.06,67.3589,66.02,66.41,742586,67.06,67.3589,66.02,66.41,742586,0.0,1.0
2025-05-23,66.64,66.8934,65.87,66.25,585680,66.64,66.8934,65.87,66.25,585680,0.0,1.0
2025-05-27,68.22,68.44,66.79,67.28,772095,68.22,68.44,66.79,67.28,772095,0.0,1.0
2025-05-28,68.4,68.705,67.94,68.25,367246,68.4,68.705,67.94,68.25,367246,0.0,1.0
2025-05-29,68.9,69.58,68.0,69.0,561901,68.9,69.58,68.0,69.0,561901,0.0,1.0
2025-05-30,68.31,68.7875,67.58,68.4,351205,68.31,68.7875,67.58,68.4,351205,0.0,1.0
2025-06-02,67.37,68.2874,67.245,68.09,474879,67.37,68.2874,67.245,68.09,474879,0.0,1.0
2025-06-03,68.08,68.18,67.02,67.02,391476,68.08,68.18,67.02,67.02,391476,0.0,1.0
2025-06-04,67.54,68.4803,67.32,68.11,370867,67.54,68.4803,67.32,68.11,370867,0.0,1.0
2025-06-05,67.36,68.07,67.039,68.07,324125,67.36,68.07,67.039,68.07,324125,0.0,1.0
2025-06-06,68.64,68.8,67.89,67.99,405337,68.64,68.8,67.89,67.99,405337,0.0,1.0
2025-06-09,69.17,70.04,68.66,69.51,580595,69.17,70.04,68.66,69.51,580595,0.0,1.0
2025-06-10,70.61,70.7441,69.27,69.44,397309,70.61,70.7441,69.27,69.44,397309,0.0,1.0
2025-06-11,70.14,70.99,69.98,70.44,426463,70.14,70.99,69.98,70.44,426463,0.0,1.0
2025-06-12,70.73,70.8891,69.6032,69.8,359675,70.73,70.8891,69.6032,69.8,359675,0.0,1.0
2025-06-13,69.39,70.89,68.96,69.84,480742,69.39,70.89,68.96,69.84,480742,0.0,1.0
2025-06-16,70.54,71.39,69.84,70.0,554846,70.54,71.39,69.84,70.0,554846,0.0,1.0
2025-06-17,69.31,70.51,69.25,70.0,377274,69.31,70.51,69.25,70.0,377274,0.0,1.0
2025-06-18,69.39,70.15,69.27,69.31,346481,69.39,70.15,69.27,69.31,346481,0.0,1.0
2025-06-20,69.26,70.34,69.04,69.67,530737,69.26,70.34,69.04,69.67,530737,0.0,1.0
2025-06-23,66.75,68.435,65.25,68.19,1029854,66.75,68.435,65.25,68.19,1029854,0.0,1.0
2025-06-24,68.37,68.49,66.945,67.05,610279,68.37,68.49,66.945,67.05,610279,0.0,1.0
2025-06-25,65.97,68.18,65.72,68.05,640761,65.97,68.18,65.72,68.05,640761,0.0,1.0
2025-06-26,67.25,67.42,65.91,66.5,465304,67.25,67.42,65.91,66.5,465304,0.0,1.0
2025-06-27,67.82,68.63,66.81,67.35,578534,67.82,68.63,66.81,67.35,578534,0.0,1.0
2025-06-30,67.5,67.72,66.455,67.54,607592,67.5,67.72,66.455,67.54,607592,0.0,1.0
2025-07-01,68.23,68.85,66.865,67.33,526633,68.23,68.85,66.865,67.33,526633,0.0,1.0
2025-07-02,68.99,69.12,67.6523,68.34,388639,68.99,69.12,67.6523,68.34,388639,0.0,1.0
2025-07-03,68.91,69.255,68.54,68.82,227633,68.91,69.255,68.54,68.82,227633,0.0,1.0
2025-07-07,68.7,69.29,68.15,68.63,491714,68.7,69.29,68.15,68.63,491714,0.0,1.0
2025-07-08,69.31,69.95,68.5248,68.6,525226,69.31,69.95,68.5248,68.6,525226,0.0,1.0
2025-07-09,70.06,70.11,69.1848,69.68,400100,70.06,70.11,69.1848,69.68,400100,0.0,1.0
2025-07-10,71.12,71.59,69.8282,70.0,522432,71.12,71.59,69.8282,70.0,522432,0.0,1.0
2025-07-11,70.54,70.89,70.0,70.42,450228,70.54,70.89,70.0,70.42,450228,0.0,1.0
2025-07-14,70.52,71.0,70.1,70.49,354103,70.52,71.0,70.1,70.49,354103,0.0,1.0
2025-07-15,68.65,71.175,68.64,70.87,404161,68.65,71.175,68.64,70.87,404161,0.0,1.0
2025-07-16,68.94,69.48,68.1265,68.74,280501,68.94,69.48,68.1265,68.74,280501,0.0,1.0
2025-07-17,68.97,69.4474,68.59,68.79,247817,68.97,69.4474,68.59,68.79,247817,0.0,1.0
2025-07-18,68.76,69.76,68.485,69.61,391623,68.76,69.76,68.485,69.61,391623,0.0,1.0
2025-07-21,68.89,69.46,68.6,69.0,366719,68.89,69.46,68.6,69.0,366719,0.0,1.0
2025-07-22,70.55,70.63,69.1525,69.22,381887,70.55,70.63,69.1525,69.22,381887,0.0,1.0
2025-07-23,70.21,71.22,69.92,71.22,378437,70.21,71.22,69.92,71.22,378437,0.0,1.0
2025-07-24,69.44,70.2,69.37,69.59,349116,69.44,70.2,69.37,69.59,349116,0.0,1.0
2025-07-25,69.8,69.86,68.9269,69.75,326661,69.8,69.86,68.9269,69.75,326661,0.0,1.0
2025-07-28,68.86,70.0,68.79,69.43,368065,68.86,70.0,68.79,69.43,368065,0.0,1.0
2025-07-29,70.59,70.65,69.21,69.53,409908,70.59,70.65,69.21,69.53,409908,0.0,1.0
2025-07-30,69.98,71.1,69.66,70.8,616545,69.98,71.1,69.66,70.8,616545,0.0,1.0
2025-07-31,68.73,70.0499,68.68,69.5,373606,68.73,70.0499,68.68,69.5,373606,0.0,1.0
2025-08-01,67.64,69.11,67.25,68.83,455864,67.64,69.11,67.25,68.83,455864,0.0,1.0
2025-08-04,68.61,68.8,67.7141,68.01,282609,68.61,68.8,67.7141,68.01,282609,0.0,1.0
2025-08-05,69.18,69.41,68.145,68.68,323208,69.18,69.41,68.145,68.68,323208,0.0,1.0
2025-08-06,69.13,69.54,68.87,69.5,315276,69.13,69.54,68.87,69.5,315276,0.0,1.0
2025-08-07,70.3,71.9352,67.39,68.06,689449,70.3,71.9352,67.39,68.06,689449,0.0,1.0
2025-08-08,71.09,72.28,70.43,70.98,453959,71.09,72.28,70.43,70.98,453959,0.0,1.0
2025-08-11,70.28,71.83,70.28,71.11,523520,70.28,71.83,70.28,71.11,523520,0.0,1.0
2025-08-12,72.35,72.38,70.42,70.84,319117,72.35,72.38,70.42,70.84,319117,0.0,1.0
2025-08-13,74.55,74.8,72.465,72.5,407373,74.55,74.8,72.465,72.5,407373,0.0,1.0
2025-08-14,73.49,73.89,73.03,73.83,399422,73.49,73.89,73.03,73.83,399422,0.0,1.0
2025-08-15,73.75,74.12,73.2601,73.5,300044,73.75,74.12,73.2601,73.5,300044,0.0,1.0
2025-08-18,73.29,74.5,73.18,74.16,308832,73.29,74.5,73.18,74.16,308832,0.0,1.0
2025-08-19,74.38,74.79,73.12,73.66,365598,74.38,74.79,73.12,73.66,365598,0.0,1.0
2025-08-20,73.62,74.46,73.57,74.31,322308,73.62,74.46,73.57,74.31,322308,0.0,1.0
2025-08-21,72.62,73.755,72.58,73.11,237134,72.62,73.755,72.58,73.11,237134,0.0,1.0
2025-08-22,75.49,75.6,72.99,73.26,325439,75.49,75.6,72.99,73.26,325439,0.0,1.0
2025-08-25,75.1,75.55,74.81,75.38,290864,75.1,75.55,74.81,75.38,290864,0.0,1.0
2025-08-26,74.95,75.75,74.75,74.97,425568,74.95,75.75,74.75,74.97,425568,0.0,1.0
2025-08-27,75.69,75.85,74.895,74.92,292395,75.69,75.85,74.895,74.92,292395,0.0,1.0
2025-08-28,75.55,75.68,74.43,75.48,305917,75.55,75.68,74.43,75.48,305917,0.0,1.0
2025-08-29,76.27,76.31,75.55,75.95,277090,76.27,76.31,75.55,75.95,277090,0.0,1.0
2025-09-02,74.8,75.99,74.7,75.56,303079,74.8,75.99,74.7,75.56,303079,0.0,1.0
2025-09-03,76.53,76.61,74.96,75.3,370273,76.53,76.61,74.96,75.3,370273,0.0,1.0
2025-09-04,77.72,77.85,76.0752,76.53,280549,77.72,77.85,76.0752,76.53,280549,0.0,1.0
2025-09-05,78.88,79.83,78.0,78.74,376280,78.88,79.83,78.0,78.74,376280,0.0,1.0
2025-09-08,78.95,79.35,78.18,78.57,522669,78.95,79.35,78.18,78.57,522669,0.0,1.0
2025-09-09,78.12,78.95,77.95,78.46,369377,78.12,78.95,77.95,78.46,369377,0.0,1.0
2025-09-10,78.78,79.045,78.0256,78.3,263605,78.78,79.045,78.0256,78.3,263605,0.0,1.0
2025-09-11,81.65,81.8999,78.8925,78.91,513226,81.65,81.8999,78.8925,78.91,513226,0.0,1.0
2025-09-12,81.55,82.32,81.24,81.93,412182,81.55,82.32,81.24,81.93,412182,0.0,1.0
2025-09-15,81.84,82.34,81.34,82.035,292410,81.84,82.34,81.34,82.035,292410,0.0,1.0
2025-09-16,81.85,82.33,81.61,81.9,306546,81.85,82.33,81.61,81.9,306546,0.0,1.0
2025-09-17,82.22,84.11,82.0,82.37,362733,82.22,84.11,82.0,82.37,362733,0.0,1.0
2025-09-18,83.67,83.92,82.52,82.63,306770,83.67,83.92,82.52,82.63,306770,0.0,1.0
2025-09-19,82.88,83.85,82.7221,83.85,569352,82.88,83.85,82.7221,83.85,569352,0.0,1.0
2025-09-22,80.95,82.37,80.88,82.33,354039,80.95,82.37,80.88,82.33,354039,0.0,1.0
2025-09-23,80.57,81.8417,80.52,81.3,357565,80.57,81.8417,80.52,81.3,357565,0.0,1.0
2025-09-24,79.59,80.9113,79.0467,80.5,331818,79.59,80.9113,79.0467,80.5,331818,0.0,1.0
2025-09-25,78.59,79.55,78.37,79.0,297254,78.59,79.55,78.37,79.0,297254,0.0,1.0
2025-09-26,80.54,80.58,78.06,79.0,358436,80.54,80.58,78.06,79.0,358436,0.0,1.0
2025-09-29,81.73,81.9402,80.41,80.93,300687,81.73,81.9402,80.41,80.93,300687,0.0,1.0
2025-09-30,82.17,82.24,80.46,81.43,255088,82.17,82.24,80.46,81.43,255088,0.0,1.0
2025-10-01,85.31,86.155,82.475,82.72,646201,85.31,86.155,82.475,82.72,646201,0.0,1.0
2025-10-02,84.31,85.81,83.91,85.31,404886,84.31,85.81,83.91,85.31,404886,0.0,1.0
2025-10-03,84.76,85.32,84.22,84.82,303740,84.76,85.32,84.22,84.82,303740,0.0,1.0
2025-10-06,85.09,85.7,84.01,84.99,325775,85.09,85.7,84.01,84.99,325775,0.0,1.0
2025-10-07,83.12,85.0,83.035,85.0,368114,83.12,85.0,83.035,85.0,368114,0.0,1.0
2025-10-08,82.67,82.89,81.935,82.89,303869,82.67,82.89,81.935,82.89,303869,0.0,1.0
2025-10-09,81.61,82.7,81.12,82.54,393033,81.61,82.7,81.12,82.54,393033,0.0,1.0
2025-10-10,78.29,81.67,78.27,81.64,612892,78.29,81.67,78.27,81.64,612892,0.0,1.0
2025-10-13,79.33,79.6,78.2,79.07,343511,79.33,79.6,78.2,79.07,343511,0.0,1.0
2025-10-14,79.74,80.61,78.727,79.2,332470,79.74,80.61,78.727,79.2,332470,0.0,1.0
2025-10-15,80.91,81.74,79.9,80.5,449983,80.91,81.74,79.9,80.5,449983,0.0,1.0
2025-10-16,79.66,81.48,78.925,81.3,260361,79.66,81.48,78.925,81.3,260361,0.0,1.0
2025-10-17,79.78,80.13,79.16,79.5,301954,79.78,80.13,79.16,79.5,301954,0.0,1.0
2025-10-20,80.56,80.71,79.875,80.26,196183,80.56,80.71,79.875,80.26,196183,0.0,1.0
2025-10-21,80.97,81.32,80.2127,80.46,227645,80.97,81.32,80.2127,80.46,227645,0.0,1.0
2025-10-22,80.9,81.71,80.66,80.99,226610,80.9,81.71,80.66,80.99,226610,0.0,1.0
2025-10-23,81.35,81.7,80.235,81.17,158010,81.35,81.7,80.235,81.17,158010,0.0,1.0
2025-10-24,81.69,82.45,81.62,82.16,238636,81.69,82.45,81.62,82.16,238636,0.0,1.0
2025-10-27,82.14,83.05,81.53,83.05,240334,82.14,83.05,81.53,83.05,240334,0.0,1.0
2025-10-28,80.77,82.26,80.45,82.1,237264,80.77,82.26,80.45,82.1,237264,0.0,1.0
2025-10-29,78.88,81.3098,78.62,80.49,276913,78.88,81.3098,78.62,80.49,276913,0.0,1.0
2025-10-30,78.68,79.76,78.5,78.54,262702,78.68,79.76,78.5,78.54,262702,0.0,1.0
2025-10-31,79.28,79.51,78.5,78.5,308083,79.28,79.51,78.5,78.5,308083,0.0,1.0
2025-11-03,78.4,79.0225,77.81,78.24,475338,78.4,79.0225,77.81,78.24,475338,0.0,1.0
2025-11-04,78.06,78.38,77.5,77.78,333369,78.06,78.38,77.5,77.78,333369,0.0,1.0
2025-11-05,78.34,79.14,78.0,78.07,291621,78.34,79.14,78.0,78.07,291621,0.0,1.0
2025-11-06,78.25,79.42,78.25,78.25,287325,78.25,79.42,78.25,78.25,287325,0.0,1.0
2025-11-07,80.09,80.27,78.0,78.0,312109,80.09,80.27,78.0,78.0,312109,0.0,1.0
2025-11-10,89.14,90.2738,82.55,83.05,785886,89.14,90.2738,82.55,83.05,785886,0.0,1.0
2025-11-11,89.18,89.91,88.265,89.02,541111,89.18,89.91,88.265,89.02,541111,0.0,1.0
2025-11-12,87.89,89.67,87.73,89.51,388007,87.89,89.67,87.73,89.51,388007,0.0,1.0
2025-11-13,87.05,88.4,86.7701,87.51,380252,87.05,88.4,86.7701,87.51,380252,0.0,1.0
2025-11-14,85.93,86.79,85.31,85.86,441375,85.93,86.79,85.31,85.86,441375,0.0,1.0
2025-11-17,83.09,85.93,83.01,85.93,396038,83.09,85.93,83.01,85.93,396038,0.0,1.0
2025-11-18,82.76,83.9,80.89,83.0,530557,82.76,83.9,80.89,83.0,530557,0.0,1.0
2025-11-19,83.06,84.5,82.005,82.99,232492,83.06,84.5,82.005,82.99,232492,0.0,1.0
2025-11-20,82.74,85.0,82.5,83.99,327622,82.74,85.0,82.5,83.99,327622,0.0,1.0
2025-11-21,84.57,84.8,82.4802,83.01,390859,84.57,84.8,82.4802,83.01,390859,0.0,1.0
2025-11-24,84.94,85.74,84.0,84.64,261870,84.94,85.74,84.0,84.64,261870,0.0,1.0
2025-11-25,88.32,88.4,85.155,85.6,386070,88.32,88.4,85.155,85.6,386070,0.0,1.0
2025-11-26,89.71,91.07,87.98,87.98,334841,89.71,91.07,87.98,87.98,334841,0.0,1.0