date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2005-09-21,36.4,36.6,36.0,36.6,424300,24.4130770151035,24.5472148009007,24.1448014435089,24.5472148009007,632633.075725974,0.0,1.0
2005-09-22,37.2,37.2,36.4,36.4,864800,24.9496281582926,24.9496281582926,24.4130770151035,24.4130770151035,1289420.41925011,0.0,1.0
2005-09-23,37.68,38.1,37.2,37.2,1249900,25.271558844206,25.5532481943803,24.9496281582926,24.9496281582926,1863606.13092127,0.0,1.0
2005-09-26,37.75,38.15,37.75,37.75,821400,25.3185070692351,25.5867826408296,25.3185070692351,25.3185070692351,1224710.83761799,0.0,1.0
2005-09-27,37.25,37.9,37.14,37.75,1514000,24.9831626047419,25.419110408583,24.9093868225534,25.3185070692351,2257380.33619874,0.0,1.0
2005-09-28,37.0,37.4,36.8,37.24,875700,24.8154903724953,25.0837659440898,24.681352586698,24.976455715452,1305672.36486739,0.0,1.0
2005-09-29,36.6,36.91,36.25,36.91,2659200,24.5472148009007,24.7551283688865,24.3124736757555,24.7551283688865,3964878.328943,0.0,1.0
2005-09-30,35.8,36.6,35.6,36.6,4014800,24.0106636577117,24.5472148009007,23.8765258719144,24.5472148009007,5986083.60222634,0.0,1.0
2005-10-03,34.7,35.9,34.17,35.3,10007600,23.2729058358267,24.0777325506103,22.9174407034639,23.6753191932185,14921373.4825248,0.0,1.0
2005-10-04,33.9,34.3,33.25,34.0,8040300,22.7363546926376,23.0046302642321,22.3004068887964,22.8034235855362,11988120.949233,0.0,1.0
2005-10-05,33.65,34.1,33.32,34.0,6304400,22.568682460391,22.8704924784348,22.3473551138255,22.8034235855362,9399886.78436679,0.0,1.0
2005-10-06,33.37,33.65,33.21,33.4,7552200,22.3808895602748,22.568682460391,22.273579331637,22.4010102281444,11260361.8064994,0.0,1.0
2005-10-07,33.6,33.6,33.13,33.28,7055200,22.5351480139417,22.5351480139417,22.2199242173181,22.320527556666,10519332.7265187,0.0,1.0
2005-10-10,33.03,33.6,33.0,33.6,3400800,22.1528553244194,22.5351480139417,22.1327346565498,22.5351480139417,5070607.03259226,0.0,1.0
2005-10-11,33.0,33.39,32.98,33.04,3675400,22.1327346565498,22.3943033388545,22.1193208779701,22.1595622137093,5480036.78181299,0.0,1.0
2005-10-12,32.77,33.3,32.72,32.9,4134500,21.978476202883,22.3339413352458,21.9449417564337,22.0656657636512,6164556.80317945,0.0,1.0
2005-10-13,32.55,32.7,32.48,32.53,3184100,21.830924638506,21.9315279778539,21.7839764134769,21.8175108599263,4747506.42568719,0.0,1.0
2005-10-14,32.39,32.75,32.38,32.52,2487500,21.7236144098682,21.9650624243033,21.7169075205783,21.8108039706364,3708872.91036615,0.0,1.0
2005-10-17,32.48,32.77,32.0,32.34,1910400,21.7839764134769,21.978476202883,21.4620457275635,21.6900799634189,2848414.39516122,0.0,1.0
2005-10-18,32.43,32.55,32.15,32.3,1737900,21.7504419670276,21.830924638506,21.5626490669114,21.6632524062594,2591216.17323632,0.0,1.0
2005-10-19,33.16,33.16,32.21,32.28,1784400,22.2400448851877,22.2400448851877,21.6028904026506,21.6498386276797,2660547.86784216,0.0,1.0
2005-10-20,33.58,34.06,33.1,33.16,2789600,22.5217342353619,22.8436649212754,22.1998035494485,22.2400448851877,4159305.27467636,0.0,1.0
2005-10-21,34.0,34.501,33.63,33.78,2881800,22.8034235855362,23.1394387389584,22.5552686818113,22.6558720211592,4296775.86053998,0.0,1.0
2005-10-24,36.29,36.48,34.93,35.25,4013400,24.339301232915,24.4667321294224,23.4271642894935,23.6417847467692,5983996.19636725,0.0,1.0
2005-10-25,37.18,37.47,35.28,35.34,2900400,24.9362143797128,25.1307141691189,23.6619054146387,23.7021467503779,4324508.53838232,0.0,1.0
2005-10-26,37.0,37.72,36.7,36.85,2208000,24.8154903724953,25.2983864013655,24.6142836937994,24.7148870331473,3292137.24063858,0.0,1.0
2005-10-27,36.28,37.0,35.8,36.95,2033000,24.3325943436251,24.8154903724953,24.0106636577117,24.781955926046,3031211.50825102,0.0,1.0
2005-10-28,37.1,37.2,36.21,36.5,1430200,24.8825592653939,24.9496281582926,24.2856461185961,24.4801459080021,2132434.18548972,0.0,1.0
2005-10-31,37.22,37.6,36.96,37.21,1211600,24.9630419368723,25.2179037298871,24.7886628153358,24.9563350475824,1806500.67063302,0.0,1.0
2005-11-01,36.56,36.96,36.46,36.9,1574900,24.5203872437413,24.7886628153358,24.4533183508427,24.7484214795966,2348182.49106961,0.0,1.0
2005-11-02,36.8,36.9,36.18,36.22,1201600,24.7551283688865,24.8223977394541,24.3380582713672,24.3649660195943,1786251.29068515,0.11,1.0
2005-11-03,37.42,37.62,36.72,36.72,1887900,25.1721984664058,25.306737207541,24.7013128724324,24.7013128724324,2806477.87257364,0.0,1.0
2005-11-04,37.17,37.42,37.02,37.33,1731900,25.0040250399867,25.1721984664058,24.9031209841353,25.1116560328949,2574574.40940214,0.0,1.0
2005-11-07,37.02,37.17,36.8245,37.1,1658700,24.9031209841353,25.0040250399867,24.7716093646756,24.9569364805894,2465758.16899089,0.0,1.0
2005-11-08,36.96,37.2,36.65,36.65,2119200,24.8627593617947,25.024205851157,24.6542243130351,24.6542243130351,3150319.35354524,0.0,1.0
2005-11-09,37.88,38.18,36.9,36.96,2152200,25.4816375710169,25.6834456827198,24.8223977394541,24.8627593617947,3199375.85536998,0.0,1.0
2005-11-10,38.92,39.3,37.7499,37.75,2513200,26.1812390249202,26.4368626330772,25.3941201199084,25.394187389279,3736024.25411943,0.0,1.0
2005-11-11,38.91,38.96,38.47,38.5,1229800,26.1745120878634,26.2081467731472,25.8785268573659,25.8987076685362,1828172.30133538,0.0,1.0
2005-11-14,39.34,39.4,38.51,38.8,1160000,26.4637703813042,26.5041320036448,25.9054346055929,26.100515780239,1724410.36717275,0.0,1.0
2005-11-15,39.21,39.4,38.47,39.0,1793000,26.3763201995663,26.5041320036448,25.8785268573659,26.2350545213743,2665403.26581097,0.0,1.0
2005-11-16,39.83,40.0,39.09,39.35,2568800,26.7933902970856,26.9077482270506,26.2955969548852,26.470497318361,3818677.02689081,0.0,1.0
2005-11-17,40.0,41.18,39.78,40.1,2628100,26.9077482270506,27.7015267997485,26.7597556118018,26.9750175976182,3906830.07410921,0.0,1.0
2005-11-18,39.92,40.87,39.64,40.45,1556000,26.8539327305965,27.4929917509889,26.6655784930071,27.2104603946049,2313088.38906964,0.0,1.0
2005-11-21,41.58,42.0,40.17,40.17,2906900,27.9706042820191,28.2531356384031,27.0221061570155,27.0221061570155,4321283.18649521,0.0,1.0
2005-11-22,42.15,42.39,41.29,41.4,2368700,28.3540396942545,28.5154861836168,27.7755231073729,27.8495194149973,3521216.23855352,0.0,1.0
2005-11-23,43.47,43.76,42.2,42.2,2149100,29.2419953857472,29.4370765603933,28.3876743795383,28.3876743795383,3194767.51731978,0.0,1.0
2005-11-25,43.45,44.25,42.95,44.1,468300,29.2285415116337,29.7666964761747,28.8921946587955,29.6657924203232,696156.357712927,0.0,1.0
2005-11-28,43.9,44.2,43.1,43.4,2377400,29.531253679188,29.7330617908909,28.993098714647,29.1949068263499,3534149.31630731,0.0,1.0
2005-11-29,42.55,43.99,41.7301,43.75,2962200,28.623117176525,29.5917961126989,28.0715756072411,29.4303496233365,4403489.9910682,0.0,1.0
2005-11-30,42.05,43.25,41.3,42.9,2761100,28.2867703236869,29.0940027704984,27.7822500444297,28.8585599735117,4104542.64206954,0.0,1.0
2005-12-01,43.31,43.88,41.89,41.95,1833000,29.134364392839,29.5177998050745,28.1791393307787,28.2195009531193,2724865.69226521,0.0,1.0
2005-12-02,43.23,43.74,42.6,43.25,1057900,29.0805488963849,29.4236226862798,28.6567518618088,29.0940027704984,1572632.52364831,0.0,1.0
2005-12-05,43.52,43.7,42.91,43.22,1042900,29.275630071031,29.3967149380527,28.8652869105685,29.0738219593281,1550334.11372798,0.0,1.0
2005-12-06,43.61,43.84,43.48,43.7,1154900,29.3361725045419,29.4908920568474,29.248722322804,29.3967149380527,1716828.90779983,0.0,1.0
2005-12-07,43.36,44.78,43.22,43.59,2063900,29.1679990781228,30.1232241401831,29.0738219593281,29.3227186304283,3068112.54897226,0.0,1.0
2005-12-08,43.65,44.05,43.31,43.65,1227800,29.3630802527689,29.6321577350394,29.134364392839,29.3630802527689,1825199.18001267,0.0,1.0
2005-12-09,43.76,44.02,43.36,43.64,515400,29.4370765603933,29.6119769238691,29.1679990781228,29.3563533157122,766173.364862786,0.0,1.0
2005-12-12,43.13,43.76,42.88,43.75,1504900,29.0132795258173,29.4370765603933,28.8451060993982,29.4303496233365,2237125.13927436,0.0,1.0
2005-12-13,42.83,43.37,42.51,42.9,1321300,28.8114714141144,29.1747260151796,28.596209428298,28.8585599735117,1964192.60184944,0.0,1.0
2005-12-14,41.53,43.03,41.52,42.83,1701600,27.9369695967352,28.9460101552496,27.9302426596785,28.8114714141144,2529531.62136306,0.0,1.0
2005-12-15,41.19,41.9,41.09,41.43,1220600,27.7082537368053,28.1858662678355,27.6409843662377,27.8697002261676,1814495.94325091,0.0,1.0
2005-12-16,42.26,42.41,41.41,41.44,1305600,28.4280360018789,28.5289400577303,27.8562463520541,27.8764271632244,1940853.59946615,0.0,1.0
2005-12-19,41.31,42.63,41.12,42.31,676200,27.7889769814865,28.6769326729791,27.661165177408,28.4616706871627,1005212.3192088,0.0,1.0
2005-12-20,41.57,42.4,41.0,41.25,1121000,27.9638773449623,28.5222131206736,27.5804419327268,27.7486153591459,1666434.50137987,0.0,1.0
2005-12-21,41.55,42.6,40.97,41.57,1313300,27.9504234708488,28.6567518618088,27.5602611215565,27.9638773449623,1952300.11655859,0.0,1.0
2005-12-22,41.93,42.39,41.2,41.57,808300,28.2060470790057,28.5154861836168,27.7149806738621,27.9638773449623,1201586.98257391,0.0,1.0
2005-12-23,41.93,42.56,39.42,39.42,576000,28.2060470790057,28.6298441135818,26.5175858777583,26.5175858777583,856258.94094095,0.0,1.0
2005-12-27,40.9,42.08,40.8,41.9,941900,27.5131725621592,28.3069511348572,27.4459031915916,28.1858662678355,1400191.48693104,0.0,1.0
2005-12-28,41.05,41.33,40.8,40.9,562800,27.6140766180106,27.8024308556,27.4459031915916,27.5131725621592,836636.340211053,0.0,1.0
2005-12-29,40.84,41.17,40.58,41.15,718300,27.4728109398186,27.6947998626918,27.2979105763428,27.6813459885783,1067796.52305188,0.0,1.0
2005-12-30,41.0,41.08,40.4575,40.51,511700,27.5804419327268,27.6342574291809,27.2155055973974,27.2508220169454,760673.09041577,0.0,1.0
2006-01-03,42.1,42.2,40.9,41.3,1351600,28.3204050089707,28.3876743795383,27.5131725621592,27.7822500444297,2009235.38988852,0.0,1.0
2006-01-04,43.42,44.39,42.88,43.0,3492100,29.2083607004634,29.8608735949694,28.8451060993982,28.9258293440793,5191218.48552063,0.0,1.0
2006-01-05,43.93,44.5,43.17,43.54,1777200,29.5514344903583,29.9348699025937,29.0401872740443,29.2890839451445,2641915.60736155,0.0,1.0
2006-01-06,43.6,44.2,43.38,43.94,2265200,29.3294455674851,29.7330617908909,29.1814529522363,29.558161427415,3367357.21010319,0.0,1.0
2006-01-09,45.09,45.1,43.6,43.6,1310800,30.3317591889427,30.3384861259995,29.3294455674851,29.3294455674851,1948583.7149052,0.0,1.0
2006-01-10,44.66,44.87,44.461,44.8,1254200,30.0425008955019,30.183766573694,29.9086348480724,30.1366780142966,1864444.38147246,0.0,1.0
2006-01-11,44.2,44.78,43.96,44.73,915500,29.7330617908909,30.1232241401831,29.5716153015286,30.0895894548993,1360946.28547125,0.0,1.0
2006-01-12,44.16,44.58,43.95,44.21,1161500,29.7061540426638,29.9886853990478,29.5648883644718,29.7397887279476,1726640.20816478,0.0,1.0
2006-01-13,43.88,44.25,43.707,44.1,907200,29.5177998050745,29.7666964761747,29.4014237939925,29.6657924203232,1348607.83198199,0.0,1.0
2006-01-17,43.53,43.9,42.97,43.65,684400,29.2823570080878,29.531253679188,28.9056485329091,29.3630802527689,1017402.11663192,0.0,1.0
2006-01-18,43.402,43.9,42.27,43.3,976600,29.1962522137612,29.531253679188,28.4347629389357,29.1276374557822,1451775.14188009,0.0,1.0
2006-01-19,42.6,42.91,42.03,42.45,947100,28.6567518618088,28.8652869105685,28.2733164495734,28.5558478059574,1407921.60237009,0.0,1.0
2006-01-20,42.2,42.55,41.88,42.5,1223300,28.3876743795383,28.623117176525,28.1724123937219,28.5894824912412,1818509.65703657,0.0,1.0
2006-01-23,43.5,43.9,42.42,42.44,1574200,29.2621761969175,29.531253679188,28.5356669947871,28.5491208689006,2340143.79310632,0.0,1.0
2006-01-24,43.48,43.7,41.69,42.1,2090500,29.248722322804,29.3967149380527,28.0446005896434,28.3204050089707,3107655.06256432,0.0,1.0
2006-01-25,43.21,43.49,42.94,43.49,1058600,29.0670950222714,29.2554492598607,28.8854677217388,29.2554492598607,1573673.11611126,0.0,1.0
2006-01-26,43.3,44.3,43.01,43.95,1300600,29.1276374557822,29.8003311614585,28.9325562811361,29.5648883644718,1933420.79615937,0.0,1.0
2006-01-27,42.4,43.69,41.76,42.88,2305000,28.5222131206736,29.389988000996,28.0916891490408,28.8451060993982,3426522.32442515,0.0,1.0
2006-01-30,41.55,42.45,41.5,42.4,1937300,27.9504234708488,28.5558478059574,27.916788785565,28.5222131206736,2879913.96924461,0.0,1.0
2006-01-31,40.69,41.45,40.51,41.4,2449400,27.4459031915916,27.9585324967184,27.3244909877457,27.924806884539,3631364.77252219,0.11,1.0
2006-02-01,41.25,43.12,40.3,40.74,1414900,27.8236300480008,29.0849679435102,27.1828434165923,27.479628803771,2097663.9244883,0.0,1.0
2006-02-02,42.51,42.69,41.3,41.3,1530900,28.6735154749215,28.7949276787674,27.8573556601802,27.8573556601802,2269640.0466458,0.0,1.0
2006-02-03,42.6,43.05,41.57,42.15,2156700,28.7342215768445,29.037752086459,28.0394739659489,28.4306910672299,3197421.57462995,0.0,1.0
2006-02-06,43.33,43.45,42.39,42.6,1148500,29.2266155146636,29.3075569838942,28.592574005691,28.7342215768445,1702711.86463695,0.0,1.0
2006-02-07,43.55,43.8,43.07,43.18,773400,29.375008208253,29.5436362691499,29.0512423313308,29.1254386781254,1146606.3179018,0.0,1.0
2006-02-08,43.81,43.95,43.4,43.4,923500,29.5503813915858,29.6448131056881,29.2738313717148,29.2738313717148,1369137.48976249,0.0,1.0
2006-02-09,43.92,44.24,43.73,43.95,514700,29.6245777383805,29.8404216563286,29.4964204120988,29.6448131056881,763069.914435033,0.0,1.0
2006-02-10,43.57,43.94,43.28,43.7,659700,29.3884984531247,29.6380679832522,29.1928899024842,29.4761850447911,978040.067131906,0.0,1.0
2006-02-13,42.88,43.59,42.86,43.58,712100,28.9230850050491,29.4019886979965,28.9095947601773,29.3952435755606,1055725.83265822,0.0,1.0
2006-02-14,43.94,44.11,42.53,42.82,1260200,29.6380679832522,29.7527350646622,28.6870057197933,28.8826142704338,1868313.0098524,0.0,1.0
2006-02-15,43.27,43.61,42.76,43.6,1072400,29.1861447800483,29.4154789428682,28.8421435358185,29.4087338204323,1589889.59829052,0.0,1.0
2006-02-16,43.43,43.48,42.77,43.29,720500,29.2940667390224,29.3277923512018,28.8488886582544,29.1996350249201,1068179.27598687,0.0,1.0
2006-02-17,44.02,44.26,43.41,43.41,758500,29.6920289627393,29.8539119012004,29.2805764941506,29.2805764941506,1124516.28152122,0.0,1.0
2006-02-21,43.92,44.35,43.14,43.14,436000,29.6245777383805,29.9146180031233,29.0984581883819,29.0984581883819,646393.010867835,0.0,1.0
2006-02-22,45.46,45.65,44.08,44.08,1485900,30.6633265935058,30.7914839197875,29.7324996973545,29.7324996973545,2202925.17167091,0.0,1.0
2006-02-23,46.42,47.25,44.58,44.58,1164800,31.3108583473502,31.8707035095282,30.0697558191485,30.0697558191485,1726877.47490563,0.0,1.0
2006-02-24,46.26,46.48,45.55,45.55,869000,31.2029363883762,31.3513290819655,30.7240326954287,30.7240326954287,1288338.36340401,0.0,1.0
2006-02-27,46.8,46.96,45.87,46.2,938400,31.5671729999136,31.6750949588877,30.9398766133769,31.1624656537609,1391227.52614307,0.0,1.0
2006-02-28,45.48,47.16,45.36,45.92,1065900,30.6768168383776,31.8099974076053,30.595875369147,30.9736022255563,1580253.00523859,0.0,1.0
2006-03-01,45.89,46.19,45.53,45.59,525800,30.9533668582486,31.155720531325,30.710542450557,30.7510131851723,779526.250262175,0.0,1.0
2006-03-02,44.57,45.8,44.5,45.77,1151800,30.0630106967126,30.8926607563257,30.0157948396615,30.8724253890181,1707604.28880177,0.0,1.0
2006-03-03,44.0,44.79,43.67,44.32,1331500,29.6785387178675,30.2114033903019,29.4559496774835,29.8943826358156,1974019.02286817,0.0,1.0
2006-03-06,42.77,43.94,42.65,43.9,916100,28.8488886582544,29.6380679832522,28.7679471890238,29.6110874935087,1358166.59921106,0.0,1.0
2006-03-07,43.65,43.77,42.68,42.73,1619600,29.4424594326117,29.5234009018423,28.7881825563315,28.8219081685109,2401142.4779852,0.0,1.0
2006-03-08,43.34,43.95,43.19,43.65,1085300,29.2333606370995,29.6448131056881,29.1321838005613,29.4424594326117,1609014.52911665,0.0,1.0
2006-03-09,43.33,43.86,43.05,43.44,867200,29.2266155146636,29.5841070037652,29.037752086459,29.3008118614583,1285669.76840502,0.0,1.0
2006-03-10,43.3,43.37,42.86,43.25,911500,29.206380147356,29.2535960044071,28.9095947601773,29.1726545351766,1351346.85643585,0.0,1.0
2006-03-13,43.8,43.89,43.33,43.68,754600,29.5436362691499,29.6043423710728,29.2266155146636,29.4626947999194,1118734.32569007,0.0,1.0
2006-03-14,45.03,45.13,43.75,43.75,1289200,30.373286328763,30.4407375531218,29.5099106569705,29.5099106569705,1911307.04039178,0.0,1.0
2006-03-15,45.39,45.55,44.76,44.84,671400,30.6161107364547,30.7240326954287,30.1911680229943,30.2451290024813,995385.934625377,0.0,1.0
2006-03-16,46.05,46.13,45.56,45.6,844200,31.0612888172227,31.1152497967097,30.7307778178646,30.7577583076081,1251571.05452896,0.0,1.0
2006-03-17,45.9,46.59,45.78,46.31,1275700,30.9601119806845,31.4255254287602,30.879170511454,31.2366620005556,1891292.57789931,0.0,1.0
2006-03-20,45.35,46.15,45.22,46.06,981900,30.5891302467112,31.1287400415815,30.5014436550447,31.0680339396586,1455718.57195213,0.0,1.0
2006-03-21,43.92,45.52,43.88,45.3,1028500,29.6245777383805,30.7037973281211,29.597597248637,30.5554046345318,1524805.53137057,0.0,1.0
2006-03-22,44.25,44.34,43.87,43.87,1277300,29.8471667787645,29.9078728806874,29.5908521262011,29.5908521262011,1893664.66234286,0.0,1.0
2006-03-23,44.05,44.53,43.79,44.25,721300,29.7122643300469,30.0360302069691,29.536891146714,29.8471667787645,1069365.31820865,0.0,1.0
2006-03-24,44.25,44.43,43.88,44.25,953200,29.8471667787645,29.9685789826103,29.597597248637,29.8471667787645,1413169.30724592,0.0,1.0
2006-03-27,44.46,44.62,44.2,44.42,837100,29.9888143499179,30.096736308892,29.8134411665851,29.9618338601744,1241044.9298107,0.0,1.0
2006-03-28,43.13,44.47,43.1,44.47,4579900,29.091713065946,29.9955594723538,29.0714776986384,29.9955594723538,6789943.464389,0.0,1.0
2006-03-29,42.91,43.38,42.8,43.2,1331900,28.9433203723567,29.260341126843,28.869124025562,29.1389289229972,1974612.04397906,0.0,1.0
2006-03-30,44.8,44.98,42.91,42.91,2895500,30.2181485127378,30.3395607165836,28.9433203723567,28.9433203723567,4292731.56643995,0.0,1.0
2006-03-31,45.06,45.56,44.75,45.0,1603400,30.3935216960707,30.7307778178646,30.1844229005584,30.3530509614554,2377125.12299423,0.0,1.0
2006-04-03,44.66,45.7,44.61,45.05,1010700,30.1237167986355,30.8252095319669,30.0899911864561,30.3867765736348,1498416.09193606,0.0,1.0
2006-04-04,45.0,45.04,44.5,44.6,686400,30.3530509614554,30.3800314511989,30.0157948396615,30.0832460640202,1017624.22628367,0.0,1.0
2006-04-05,45.1,45.52,44.9,45.1,715700,30.4205021858142,30.7037973281211,30.2855997370966,30.4205021858142,1061063.02265621,0.0,1.0
2006-04-06,44.93,45.1499,44.51,45.1,1162400,30.3058351044043,30.4541603467692,30.0225399620973,30.4205021858142,1723319.3482403,0.0,1.0
2006-04-07,44.2,45.34,44.11,44.97,949900,29.8134411665851,30.5823851242753,29.7527350646622,30.3328155941478,1408276.88308109,0.0,1.0
2006-04-10,45.38,45.61,44.2,44.25,1271800,30.6093656140188,30.764503430044,29.8134411665851,29.8471667787645,1885510.62206815,0.0,1.0
2006-04-11,45.3,45.74,45.2,45.47,1102900,30.5554046345318,30.8521900217105,30.487953410173,30.6700717159417,1635107.45799572,0.0,1.0
2006-04-12,45.55,45.9,45.23,45.37,944500,30.7240326954287,30.9601119806845,30.5081887774806,30.6026204915829,1400271.09808411,0.0,1.0
2006-04-13,45.48,45.9,45.4,45.56,559100,30.6768168383776,30.9601119806845,30.6228558588906,30.7307778178646,828895.257743593,0.0,1.0
2006-04-17,45.33,45.99,45.13,45.6,520900,30.5756400018394,31.0208180826074,30.4407375531218,30.7577583076081,772261.741653797,0.0,1.0
2006-04-18,46.8,46.89,45.21,45.36,985100,31.5671729999136,31.6278791018365,30.4946985326089,30.595875369147,1460462.74083923,0.0,1.0
2006-04-19,47.65,48.4255,46.92,46.95,1413300,32.1405084069633,32.6635926518657,31.6481144691442,31.6683498364518,2095291.84004475,0.0,1.0
2006-04-20,47.25,47.73,47.18,47.57,1062400,31.8707035095282,32.1944693864504,31.823487652477,32.0865474274763,1575064.07051832,0.0,1.0
2006-04-21,47.12,47.546,46.87,47.32,712600,31.7830169178617,32.0703591336302,31.6143888569648,31.9179193665793,1056467.10904683,0.0,1.0
2006-04-24,46.91,47.454,46.83,46.85,757600,31.6413693467083,32.0083040072201,31.5874083672213,31.600898612093,1123181.98402172,0.0,1.0
2006-04-25,47.22,47.75,46.75,46.94,724700,31.8504681422205,32.2079596313221,31.5334473877342,31.6616047140159,1074405.99765119,0.0,1.0
2006-04-26,48.75,49.2,47.34,47.75,1263600,32.88247187491,33.1860023845246,31.9314096114511,32.2079596313221,1873353.68929495,0.0,1.0
2006-04-27,50.0,50.08,47.99,48.66,862100,33.7256121793949,33.7795731588819,32.3698425697832,32.8217657729871,1278108.74924119,0.0,1.0
2006-04-28,49.04,49.95,49.0,49.95,1001500,33.0780804255505,33.6918865672155,33.051099935807,33.6918865672155,1484776.60638564,0.0,1.0
2006-05-01,48.74,49.56,48.61,49.05,1145500,32.8757267524741,33.4288267922162,32.7880401608077,33.0848255479864,1698264.20630529,0.0,1.0
2006-05-02,48.1,48.66,47.76,48.49,770700,32.4440389165779,32.8217657729871,32.214704753758,32.7070986915772,1142603.4254033,0.0,1.0
2006-05-03,48.13,48.5,48.0,48.07,530400,32.4642742838855,32.713843814013,32.3765876922191,32.4238035492703,786345.993037386,0.0,1.0
2006-05-04,48.3,48.82,48.1,48.35,602200,32.5789413652955,32.9296877319612,32.4440389165779,32.6126669774749,892793.282441766,0.0,1.0
2006-05-05,48.44,48.78,48.11,48.29,1004800,32.6733730793978,32.9027072422177,32.4507840390138,32.5721962428596,1489669.03055046,0.0,1.0
2006-05-08,49.13,49.17,48.55,48.55,647000,33.2129828742681,33.2400237721914,32.8208898543805,32.8208898543805,957068.810119648,0.11,1.0
2006-05-09,49.58,49.87,48.27,48.93,756100,33.517192975905,33.7132394858488,32.6316035689176,33.0777783846517,1118453.98351077,0.0,1.0
2006-05-10,49.19,49.76,48.87,49.49,577800,33.253544221153,33.6388770165597,33.0372170377668,33.4563509555776,854705.345420607,0.0,1.0
2006-05-11,48.35,49.19,48.17,49.02,690800,32.6856853647641,33.253544221153,32.5640013241094,33.1386204049791,1021859.55800719,0.0,1.0
2006-05-12,47.5,48.43,47.42,48.3,992900,32.1110662838945,32.7397671606107,32.0569844880479,32.65188424236,1468738.20953292,0.0,1.0
2006-05-15,47.9,47.9,46.85,47.2,747900,32.3814752631272,32.3814752631272,31.6716516926412,31.9082595494699,1106324.2087921,0.0,1.0
2006-05-16,47.35,47.89,46.6,47.89,1075600,32.0096629166822,32.3747150386464,31.5026460806207,32.3747150386464,1591071.42529319,0.0,1.0
2006-05-17,45.43,46.89,45.35,46.85,1038900,30.7116998163647,31.6986925905644,30.6576180205182,31.6716516926412,1536783.28722303,0.0,1.0
2006-05-18,44.95,45.97,44.9,45.7,1286000,30.3872090412854,31.076751938329,30.3534079188813,30.8942258773469,1902303.69368449,0.0,1.0
2006-05-19,44.85,45.42,44.28,45.0,2382100,30.3196067964772,30.7049395918839,29.9342740010705,30.4210101636895,3523699.55577436,0.0,1.0
2006-05-22,43.96,45.2,43.82,44.85,1544800,29.7179468176842,30.5562146533059,29.6233036749527,30.3196067964772,2285131.21773235,0.0,1.0
2006-05-23,44.18,44.784,43.85,43.95,1134700,29.8666717562622,30.2749893149038,29.6435843483952,29.7111865932034,1678494.55771679,0.0,1.0
2006-05-24,43.97,44.69,43.45,44.15,1317300,29.724707042165,30.2114432047841,29.3731753691624,29.8463910828198,1948603.93133016,0.0,1.0
2006-05-25,44.42,44.74,43.62,44.2,1071200,30.0289171438019,30.2452443271882,29.4880991853363,29.8801922052239,1584562.76568805,0.0,1.0
2006-05-26,44.48,44.98,44.2,44.42,735000,30.0694784906868,30.4074897147278,29.8801922052239,30.0289171438019,1087242.00222248,0.0,1.0
2006-05-30,44.53,44.98,43.78,44.0,784100,30.1032796130909,30.4074897147278,29.5962627770295,29.7449877156075,1159872.72645258,0.0,1.0
2006-05-31,45.77,45.77,44.6,44.82,1360900,30.9415474487126,30.9415474487126,30.1506011844567,30.2993261230347,2013098.83105383,0.0,1.0
2006-06-01,46.64,46.69,45.84,45.96,779300,31.5296869785439,31.563488100948,30.9888690200784,31.0699917138482,1152772.37051969,0.0,1.0
2006-06-02,46.48,47.04,46.33,46.55,717300,31.4215233868508,31.8000959577767,31.3201200196385,31.4688449582166,1061059.43971997,0.0,1.0
2006-06-05,45.22,47.0,45.04,46.47,858600,30.5697351022675,31.7730550598535,30.4480510616128,31.41476316237,1270076.16749417,0.0,1.0
2006-06-06,45.21,45.45,44.69,45.21,559800,30.5629748777867,30.7252202653264,30.2114432047841,30.5629748777867,828079.010672301,0.0,1.0
2006-06-07,45.35,46.11,45.15,45.21,531800,30.6576180205182,31.1713950810605,30.5224135309018,30.5629748777867,786660.267730492,0.0,1.0
2006-06-08,45.17,45.7,43.5,45.35,1132700,30.5359339798634,30.8942258773469,29.4069764915665,30.6576180205182,1675536.07607809,0.0,1.0
2006-06-09,44.61,45.15,43.87,45.05,843800,30.1573614089375,30.5224135309018,29.6571047973568,30.4548112860936,1248183.40336779,0.0,1.0
2006-06-12,43.62,44.66,43.61,44.57,622700,29.4880991853363,30.1911625313416,29.4813389608555,30.1303205110142,921123.258209436,0.0,1.0
2006-06-13,41.36,43.62,41.07,43.42,1987400,27.960288452671,29.4880991853363,27.7642419427273,29.3528946957199,2939843.2043768,0.0,1.0
2006-06-14,41.68,41.93,40.49,41.27,1655100,28.1766156360573,28.3456212480778,27.3721489228397,27.8994464323437,2448291.48010669,0.0,1.0
2006-06-15,41.95,42.43,41.2,41.85,3080100,28.3591416970394,28.6836324721188,27.8521248609779,28.2915394522312,4556209.64768088,0.0,1.0
2006-06-16,42.0,42.06,41.51,41.55,3351000,28.3929428194435,28.4335041663284,28.0616918198833,28.0887327178066,4956935.98564288,0.0,1.0
2006-06-19,42.2,43.5,41.81,42.2,2015800,28.5281473090599,29.4069764915665,28.2644985543079,28.5281473090599,2981853.64364635,0.0,1.0
2006-06-20,42.13,42.4,41.85,42.12,1396600,28.4808257376942,28.6633517986763,28.2915394522312,28.4740655132134,2065907.72830463,0.0,1.0
2006-06-21,42.33,42.65,42.01,42.1,1295600,28.6160302273106,28.8323574106968,28.3997030439243,28.4605450642517,1916504.40555025,0.0,1.0
2006-06-22,42.0,42.3,41.89,42.24,962200,28.3929428194435,28.5957495538681,28.3185803501545,28.5551882069832,1423325.51637886,0.0,1.0
2006-06-23,41.94,42.45,41.67,41.92,1018600,28.3523814725586,28.6971529210804,28.1698554115765,28.338861023597,1506754.69859022,0.0,1.0
2006-06-26,42.66,42.66,41.95,42.0,871500,28.8391176351776,28.8391176351776,28.3591416970394,28.3929428194435,1289158.37406379,0.0,1.0
2006-06-27,41.86,42.5,41.86,42.48,732000,28.298299676712,28.7309540434845,28.298299676712,28.7174335945229,1082804.27976443,0.0,1.0
2006-06-28,42.25,42.37,41.8,42.0,448800,28.561948431464,28.6430711252338,28.2577383298271,28.3929428194435,663883.279724417,0.0,1.0
2006-06-29,44.23,44.38,43.05,43.3,1348900,29.9004728786663,30.0018762458787,29.1027663899296,29.2717720019501,1995347.94122163,0.0,1.0
2006-06-30,44.67,44.9,44.3,44.3,1834500,30.1979227558224,30.3534079188813,29.9477944500321,29.9477944500321,2713667.28309814,0.0,1.0
2006-07-03,45.22,45.38,44.73,44.82,504400,30.5697351022675,30.6778986939606,30.2384841027073,30.2993261230347,746129.069280295,0.0,1.0
2006-07-05,43.32,44.86,43.2,44.8,1072500,29.2852924509117,30.326367020958,29.2041697571419,30.2858056740731,1586485.7787532,0.0,1.0
2006-07-06,43.9,44.25,43.38,43.38,872500,29.6773854707993,29.913993327628,29.3258537977967,29.3258537977967,1290637.61488314,0.0,1.0
2006-07-07,42.67,44.2,42.63,43.9,973200,28.8458778596585,29.8801922052239,28.8188369617352,29.6773854707993,1439597.16539171,0.0,1.0
2006-07-10,42.73,43.46,42.52,42.82,708800,28.8864392065434,29.3799355936432,28.7444744924462,28.9472812268707,1048485.8927555,0.0,1.0
2006-07-11,42.57,43.17,42.36,42.75,772300,28.7782756148503,29.1838890836994,28.636310900753,28.899959655505,1142417.68478424,0.0,1.0
2006-07-12,41.79,43.01,41.75,42.7,802700,28.2509781053463,29.0757254920063,28.223937207423,28.8661585331009,1187386.60569249,0.0,1.0
2006-07-13,41.53,42.19,41.38,41.78,614600,28.075212268845,28.5213870845791,27.9738089016327,28.2442178808655,909141.407572697,0.0,1.0
2006-07-14,41.29,41.6,40.6,41.4,706000,27.9129668813053,28.1225338402107,27.4465113921287,27.9873293505943,1044344.01846132,0.0,1.0
2006-07-17,41.43,41.77,41.05,41.25,593900,28.0076100240368,28.2374576563847,27.7507214937656,27.885925983382,878521.122612146,0.0,1.0
2006-07-18,41.74,41.99,41.05,41.44,577900,28.2171769829422,28.3861825949627,27.7507214937656,28.0143702485176,854853.269502542,0.0,1.0
2006-07-19,43.45,43.5,41.8401,42.2,741200,29.3731753691624,29.4069764915665,28.2848468299952,28.5281473090599,1096413.29530245,0.0,1.0
2006-07-20,42.48,43.53,42.48,43.32,574800,28.7174335945229,29.427257165009,28.7174335945229,29.2852924509117,850267.622962555,0.0,1.0
2006-07-21,41.46,42.61,41.4,42.6,1110800,28.0278906974792,28.8053165127735,27.9873293505943,28.7985562882927,1643140.70213432,0.0,1.0
2006-07-24,42.21,42.3,41.2,41.21,1034800,28.5349075335407,28.5957495538681,27.8521248609779,27.8588850854587,1530718.3998637,0.0,1.0
2006-07-25,42.78,42.98,42.16,42.55,994700,28.9202403289475,29.0554448185639,28.5011064111366,28.7647551658886,1471400.84300775,0.0,1.0
2006-07-26,44.33,45.24,43.19,43.2,2801100,29.9680751234745,30.5832555512292,29.1974095326611,29.2041697571419,4143501.45908215,0.0,1.0
2006-07-27,43.76,44.83,43.46,44.4,577900,29.5827423280678,30.3060863475155,29.3799355936432,30.0153966948403,854853.269502542,0.0,1.0
2006-07-28,44.54,44.63,43.73,43.73,738000,30.1100398375718,30.1708818578991,29.5624616546254,29.5624616546254,1091679.72468052,0.0,1.0
2006-07-31,44.6,44.63,43.65,43.93,997400,30.1506011844567,30.1708818578991,29.5083798587788,29.6976661442418,1475394.79321999,0.0,1.0
2006-08-01,44.65,44.74,44.07,44.3,1397200,30.1844023068608,30.2452443271882,29.7923092869732,29.9477944500321,2066795.27279625,0.0,1.0
2006-08-02,46.0,46.0,44.4,44.68,1829800,31.0970326117715,31.0970326117715,30.0153966948403,30.2046829803032,2706714.85124719,0.0,1.0
2006-08-03,45.58,45.98,45.52,45.76,1110900,30.813103183577,31.0835121628098,30.7725418366921,30.9347872242318,1643288.62621626,0.0,1.0
2006-08-04,44.91,45.99,44.84,45.93,1333500,30.4345306126511,31.1664231323942,30.3870931345196,31.1257624368529,1967747.94269723,0.11,1.0
2006-08-07,44.45,45.04,44.34,44.91,389100,30.1227986135013,30.5226287863239,30.0482540050089,30.4345306126511,574166.272593544,0.0,1.0
2006-08-08,44.08,44.92,43.77,44.6,577300,29.8720576576634,30.4413073952413,29.6619773973667,30.2244503523545,851879.180591756,0.0,1.0
2006-08-09,44.49,45.07,43.72,43.72,773100,30.1499057438621,30.5429591340945,29.6280934844157,29.6280934844157,1140806.85001817,0.0,1.0
2006-08-10,44.65,44.93,44.39,44.5,648600,30.2583342653056,30.4480841778315,30.08213791796,30.1566825264523,957091.350306276,0.0,1.0
2006-08-11,44.43,45.06,44.09,44.5,568300,30.1092450483208,30.5361823515043,29.8788344402536,30.1566825264523,838598.542058369,0.0,1.0
2006-08-14,43.99,44.6,43.69,44.6,874800,29.8110666143514,30.2244503523545,29.607763136645,30.2244503523545,1290878.06544547,0.0,1.0
2006-08-15,44.9,44.92,44.29,44.6,928500,30.4277538300609,30.4413073952413,30.0143700920579,30.2244503523545,1370119.20869469,0.0,1.0
2006-08-16,45.42,45.5,45.05,45.25,957300,30.780146524752,30.8343607854737,30.5294055689141,30.6649412207184,1412617.25200154,0.0,1.0
2006-08-17,45.12,45.46,44.89,45.3,1055100,30.5768430470456,30.8072536551129,30.4209770474707,30.6988251336695,1556933.52406438,0.0,1.0
2006-08-18,45.07,45.3,44.88,45.17,515800,30.5429591340945,30.6988251336695,30.4142002648805,30.6107269599967,761128.150613596,0.0,1.0
2006-08-21,45.65,45.67,45.27,45.55,1138100,30.936012524327,30.9495660895074,30.6784947858988,30.8682446984248,1679410.5238723,0.0,1.0
2006-08-22,45.79,45.99,45.5,45.85,1021800,31.03088748059,31.1664231323942,30.8343607854737,31.0715481761312,1507795.16149083,0.0,1.0
2006-08-23,45.63,46.0,45.5,45.91,520500,30.9224589591465,31.1731999149844,30.8343607854737,31.1122088716725,768063.595181033,0.0,1.0
2006-08-24,45.36,45.88,45.25,45.75,532500,30.7394858292108,31.0918785239019,30.6649412207184,31.0037803502291,785771.11322555,0.0,1.0
2006-08-25,44.95,45.4,44.84,45.3,549100,30.461637743012,30.7665929595716,30.3870931345196,30.6988251336695,810266.513187136,0.0,1.0
2006-08-28,45.48,45.8,45.05,45.05,784400,30.8208072202933,31.0376642631802,30.5294055689141,30.5294055689141,1157481.42951009,0.0,1.0
2006-08-29,45.15,45.5,44.82,45.41,808900,30.5971733948163,30.8343607854737,30.3735395693392,30.7733697421618,1193634.27885098,0.0,1.0
2006-08-30,45.24,45.56,45.01,45.21,835300,30.6581644381282,30.875021481015,30.5022984385533,30.6378340903575,1232590.81854893,0.0,1.0
2006-08-31,45.73,45.75,45.23,45.37,622900,30.9902267850487,31.0037803502291,30.651387655538,30.746262611801,919167.749160931,0.0,1.0
2006-09-01,45.4,45.8,45.16,45.8,492200,30.7665929595716,31.0376642631802,30.6039501774065,31.0376642631802,726303.365126041,0.0,1.0
2006-09-05,46.17,46.27,45.4,45.54,722700,31.2884052190181,31.3561730449202,30.7665929595716,30.8614679158346,1066435.27423118,0.0,1.0
2006-09-06,44.6,45.51,44.45,45.35,1547100,30.2244503523545,30.841137568064,30.1227986135013,30.7327090466205,2282941.76388967,0.0,1.0
2006-09-07,44.36,44.66,44.25,44.6,742200,30.0618075701893,30.2651110478958,29.987262961697,30.2244503523545,1095209.99105353,0.0,1.0
2006-09-08,44.48,44.53,44.15,44.36,650700,30.1431289612719,30.177012874223,29.9194951357949,30.0618075701893,960190.165964069,0.0,1.0
2006-09-11,44.0,44.52,43.96,44.48,811400,29.8178433969416,30.1702360916328,29.7907362665808,30.1431289612719,1197323.34511026,0.0,1.0
2006-09-12,45.25,45.49,44.0,44.15,1224700,30.6649412207184,30.8275840028835,29.8178433969416,29.9194951357949,1807199.77909358,0.0,1.0
2006-09-13,45.53,45.8,44.9,45.15,843000,30.8546911332444,31.0376642631802,30.4277538300609,30.5971733948163,1243953.14262749,0.0,1.0
2006-09-14,45.9,46.0,45.2,45.2,760300,31.1054320890823,31.1731999149844,30.6310573077673,30.6310573077673,1121918.83077068,0.0,1.0
2006-09-15,46.8,47.06,46.44,46.5,1727900,31.7153425222016,31.8915388695471,31.4713783489539,31.5120390444951,2549735.03576043,0.0,1.0
2006-09-18,46.97,47.38,46.76,47.1,1196400,31.8305478262352,32.108395912434,31.6882353918407,31.918645999908,1765439.54903859,0.0,1.0
2006-09-19,47.09,47.23,46.73,46.87,789100,31.9118692173178,32.0067441735808,31.6679050440701,31.7627800003331,1164416.87407753,0.0,1.0
2006-09-20,46.76,47.46,46.55,47.16,1141600,31.6882353918407,32.1626101731557,31.5459229574462,31.9593066954493,1684575.21663529,0.0,1.0
2006-09-21,46.63,47.25,46.27,46.76,534900,31.6001372181679,32.0202977387612,31.3561730449202,31.6882353918407,789312.616834456,0.0,1.0
2006-09-22,46.21,46.81,45.98,46.77,406800,31.3155123493789,31.7221193047918,31.159646349804,31.6950121744309,600284.861709211,0.0,1.0
2006-09-25,46.41,46.7,45.98,46.46,653200,31.4510480011832,31.6475746962994,31.159646349804,31.4849319141343,963879.232223344,0.0,1.0
2006-09-26,46.89,46.92,46.15,46.46,837600,31.7763335655135,31.7966639132841,31.2748516538377,31.4849319141343,1235984.75950746,0.0,1.0
2006-09-27,46.67,46.96,46.35,46.66,856300,31.6272443485288,31.823771043645,31.4103873056419,31.6204675659386,1263578.97512683,0.0,1.0
2006-09-28,46.64,46.99,46.24,46.58,552000,31.6069140007581,31.8441013914156,31.3358426971496,31.5662533052169,814545.830047897,0.0,1.0
2006-09-29,46.9,46.95,46.36,46.64,627000,31.7831103481037,31.8169942610548,31.4171640882322,31.6069140007581,925217.817826143,0.0,1.0
2006-10-02,47.44,47.53,46.85,46.95,1013700,32.1490566079753,32.2100476512872,31.7492264351526,31.8169942610548,1495842.58681078,0.0,1.0
2006-10-03,47.77,47.87,47.11,47.44,1070700,32.3726904334523,32.4404582593545,31.9254227824982,32.1490566079753,1579953.29752225,0.0,1.0
2006-10-04,48.84,48.9,47.61,47.79,1606600,33.0978061706052,33.1384668661465,32.2642619120089,32.3862439986328,2370741.54086042,0.0,1.0
2006-10-05,48.8,48.96,48.54,48.59,678200,33.0706990402444,33.1791275616878,32.8945026928988,32.9283866058499,1000769.89481609,0.0,1.0
2006-10-06,48.84,48.9,48.442,48.5,679100,33.0978061706052,33.1384668661465,32.8280902235147,32.867395562538,1002097.95866943,0.0,1.0
2006-10-09,48.57,48.9,48.28,48.64,606200,32.9148330406694,33.1384668661465,32.7183063455532,32.9622705188009,894524.786548977,0.0,1.0
2006-10-10,48.46,48.64,48.1,48.48,547300,32.8402884321771,32.9622705188009,32.5963242589294,32.8538419973575,807610.385480459,0.0,1.0
2006-10-11,48.19,48.41,47.7376,48.36,1052000,32.6573153022413,32.806404519226,32.35073365786,32.772520606275,1552359.08190287,0.0,1.0
2006-10-12,48.7,48.91,48.12,48.21,973800,33.0029312143422,33.1452436487367,32.6098778241098,32.6708688674217,1436965.08931276,0.0,1.0
2006-10-13,48.73,48.99,48.44,48.77,761000,33.0232615621129,33.1994579094584,32.8267348669967,33.0503686924737,1122951.76932328,0.0,1.0
2006-10-16,49.29,49.37,48.79,48.79,1208500,33.4027613871649,33.4569756478866,33.0639222576542,33.0639222576542,1783294.62973348,0.0,1.0
2006-10-17,49.4,49.56,49.136,49.4,1016500,33.4773059956572,33.5857345171006,33.2983989352756,33.4773059956572,1499974.34102117,0.0,1.0
2006-10-18,49.57,49.77,48.8,49.08,1111800,33.5925112996908,33.7280469514951,33.0706990402444,33.2604489527704,1640601.54682473,0.0,1.0
2006-10-19,49.3,49.84,49.21,49.6,972000,33.4095381697551,33.7754844296266,33.3485471264431,33.6128416474615,1434308.96160608,0.0,1.0
2006-10-20,49.95,49.98,49.45,49.5,1047100,33.850029038119,33.8703593858896,33.5111899086083,33.5450738215593,1545128.51203469,0.0,1.0
2006-10-23,49.54,49.91,49.3,49.6,674700,33.5721809519202,33.8229219077581,33.4095381697551,33.6128416474615,995605.202053108,0.0,1.0
2006-10-24,49.6,49.64,48.77,49.5,860100,33.6128416474615,33.6399487778223,33.0503686924737,33.5450738215593,1269186.35584093,0.0,1.0
2006-10-25,50.89,51.09,49.93,49.99,2753400,34.4870466015991,34.6225822534034,33.8364754729386,33.8771361684798,4062990.01531499,0.0,1.0
2006-10-26,50.95,51.29,50.89,51.03,1520200,34.5277072971404,34.7581179052077,34.4870466015991,34.5819215578621,2243247.41093987,0.0,1.0
2006-10-27,51.0,51.15,50.78,50.8,1062000,34.5615912100914,34.6632429489447,34.4125019931067,34.4260555582872,1567115.34693998,0.0,1.0
2006-10-30,51.95,52.4,51.0,51.3,2061000,35.2053855561618,35.5103407727214,34.5615912100914,34.7648946877979,3041266.22414622,0.0,1.0
2006-10-31,51.5,52.64,51.43,52.0,1328000,34.9004303396022,35.6729835548865,34.8529928614707,35.2392694691129,1959631.99692682,0.0,1.0
2006-11-01,50.56,51.75,50.42,51.75,1433700,34.263412776122,35.0698499043575,34.168537819859,35.0698499043575,2115605.71836897,0.0,1.0
2006-11-02,50.09,50.48,50.03,50.4,1633200,33.944903994382,34.2091985154003,33.9042432988407,34.1549842546786,2409993.2058591,0.0,1.0
2006-11-03,50.24,50.5,50.13,50.18,1359500,34.1211003417275,34.2976824692922,34.0463925185271,34.0803506199819,2001731.45988709,0.11,1.0
2006-11-06,52.15,52.23,50.6,50.6,2223000,35.4182998172988,35.4726327796264,34.3655986722017,34.3655986722017,3273151.18450091,0.0,1.0
2006-11-07,52.32,52.57,51.87,51.96,1695500,35.5337573622449,35.7035478695187,35.2281344491522,35.2892590317708,2496458.76442704,0.0,1.0
2006-11-08,52.25,52.7,52.14,52.32,1672200,35.4862160202083,35.791838933301,35.4115081970078,35.5337573622449,2462151.78170149,0.0,1.0
2006-11-09,51.17,52.09,51.08,52.03,1335600,34.7527210287858,35.3775500955531,34.6915964461673,35.3368003738074,1966541.0355463,0.0,1.0
2006-11-10,51.2,51.35,50.93,51.35,952700,34.7730958896586,34.8749701940229,34.589722141803,34.8749701940229,1402758.04474765,0.0,1.0
2006-11-13,51.65,51.84,51.15,51.28,1570400,35.0787188027513,35.2077595882794,34.7391377882039,34.8274288519862,2312261.18764743,0.0,1.0
2006-11-14,52.88,53.21,51.66,51.9,1267800,35.9140880985381,36.1382115681394,35.0855104230423,35.2485093100251,1866712.13302306,0.0,1.0
2006-11-15,52.94,53.34,52.73,53.13,1205700,35.9548378202838,36.2265026319217,35.8122137941738,36.0838786058118,1775275.92584469,0.0,1.0
2006-11-16,53.62,54.18,53.0,53.19,1737100,36.4166680000683,36.7969987363614,35.9955875420295,36.1246283275575,2557710.71641769,0.0,1.0
2006-11-17,53.41,54.09,53.24,53.3,1408800,36.2740439739584,36.7358741537429,36.1585864290122,36.1993361507579,2074320.91260678,0.0,1.0
2006-11-20,54.17,54.29,53.26,54.29,1666100,36.7902071160705,36.8717065595619,36.1721696695941,36.8717065595619,2453170.12527979,0.0,1.0
2006-11-21,53.92,54.56,53.73,54.22,1209000,36.6204166087968,37.0550803074175,36.4913758232687,36.8241652175252,1780134.85472856,0.0,1.0
2006-11-22,53.94,54.25,53.71,54.0,588400,36.6339998493787,36.8445400783981,36.4777925826868,36.6747495711244,866361.744021743,0.0,1.0
2006-11-24,53.37,54.13,53.31,53.95,444500,36.2468774927946,36.7630406349067,36.2061277710489,36.6407914696696,654482.996630973,0.0,1.0
2006-11-27,52.06,53.2,52.0,53.12,1116700,35.3571752346803,36.1314199478484,35.3164255129346,36.0770869855208,1644232.08624929,0.0,1.0
2006-11-28,52.67,53.01,51.77,51.93,859300,35.7714640724281,36.0023791623204,35.1602182462427,35.2688841708979,1265235.63330708,0.0,1.0
2006-11-29,53.01,53.33,52.58,52.85,561600,36.0023791623204,36.2197110116308,35.7103394898096,35.8937132376652,826901.351873915,0.0,1.0
2006-11-30,54.1,54.22,52.94,53.24,1714000,36.7426657740338,36.8241652175252,35.9548378202838,36.1585864290122,2523698.21423058,0.0,1.0
2006-12-01,53.67,54.23,53.2,54.2,782900,36.450626101523,36.8309568378162,36.1314199478484,36.8105819769433,1152744.06763192,0.0,1.0
2006-12-04,54.59,54.75,53.76,54.05,1032200,37.0754551682903,37.1841210929455,36.5117506841416,36.7087076725791,1519814.05876826,0.0,1.0
2006-12-05,55.0,55.58,54.55,54.55,1435800,37.3539116002192,37.7478255770943,37.0482886871265,37.0482886871265,2114075.78529303,0.0,1.0
2006-12-06,54.6,55.1,54.52,55.0,1076500,37.0822467885813,37.4218278031287,37.0279138262537,37.3539116002192,1585041.49802754,0.0,1.0
2006-12-07,54.85,55.09,54.65,54.8,740300,37.252037295855,37.4150361828378,37.116204890036,37.2180791944003,1090019.71294918,0.0,1.0
2006-12-08,55.3,55.53,54.8,54.92,810100,37.5576602089477,37.7138674756395,37.2180791944003,37.2995786378917,1192793.42085659,0.0,1.0
2006-12-11,54.94,55.79,54.8,55.7,822800,37.3131618784736,37.8904496032042,37.2180791944003,37.8293250205857,1211492.93504604,0.0,1.0
2006-12-12,54.97,55.0,54.31,54.94,774000,37.3335367393464,37.3539116002192,36.8852898001438,37.3131618784736,1139639.68367238,0.0,1.0
2006-12-13,54.77,55.3,54.58,55.2,605400,37.1977043335274,37.5576602089477,37.0686635479994,37.4897440060382,891392.589787159,0.0,1.0
2006-12-14,54.77,55.0,54.45,54.7,1174500,37.1977043335274,37.3539116002192,36.9803724842171,37.1501629914908,1729336.9618517,0.0,1.0
2006-12-15,54.75,55.24,54.75,54.94,1755600,37.1841210929455,37.516910487202,37.1841210929455,37.3131618784736,2584950.16622123,0.0,1.0
2006-12-18,55.1,55.31,54.8,54.8,897000,37.4218278031287,37.5644518292387,37.2180791944003,37.2180791944003,1320745.21479862,0.0,1.0
2006-12-19,55.01,55.25,54.5,54.77,961700,37.3607032205102,37.523702107493,37.0143305856718,37.1977043335274,1416009.6689764,0.0,1.0
2006-12-20,54.91,55.34,54.64,55.01,690700,37.2927870176007,37.5848266901115,37.1094132697451,37.3607032205102,1016988.53942185,0.0,1.0
2006-12-21,54.71,55.21,54.6,55.0,879000,37.1569546117817,37.4965356263292,37.0822467885813,37.3539116002192,1294241.96634112,0.0,1.0
2006-12-22,54.65,54.88,54.3,54.67,469200,37.116204890036,37.2724121567279,36.8784981798528,37.1297881306179,690851.343125429,0.0,1.0
2006-12-26,54.83,54.93,54.59,54.69,603700,37.2384540552731,37.3063702581826,37.0754551682903,37.1433713711998,888889.505210617,0.0,1.0
2006-12-27,54.82,55.27,54.61,54.83,724200,37.2316624349822,37.5372853480749,37.0890384088722,37.2384540552731,1066314.02960664,0.0,1.0
2006-12-28,54.75,55.05,54.5,55.05,715200,37.1841210929455,37.387869701674,37.0143305856718,37.387869701674,1053062.40537789,0.0,1.0
2006-12-29,54.5,54.89,54.31,54.6,774500,37.0143305856718,37.2792037770188,36.8852898001438,37.0822467885813,1140375.88501842,0.0,1.0
2007-01-03,55.22,55.57,54.68,54.68,1858900,37.5033272466201,37.7410339568033,37.1365797509089,37.1365797509089,2737049.36431343,0.0,1.0
2007-01-04,55.58,55.75,55.07,55.34,1586600,37.7478255770943,37.8632831220404,37.4014529422559,37.5848266901115,2336114.11125917,0.0,1.0
2007-01-05,55.5,55.66,55.02,55.45,1045100,37.6934926147667,37.8021585394219,37.3674948408012,37.659534513312,1538808.05349613,0.0,1.0
2007-01-08,56.19,56.3,55.27,55.51,1227600,38.1621144148422,38.2368222380426,37.5372853480749,37.7002842350576,1807521.54480131,0.0,1.0
2007-01-09,56.53,56.71,56.09,56.36,1161200,38.3930295047344,38.5152786699715,38.0941982119327,38.2775719597883,1709754.00604699,0.0,1.0
2007-01-10,56.76,56.87,56.13,56.54,1047800,38.5492367714263,38.6239445946267,38.1213646930965,38.3998211250254,1542783.54076476,0.0,1.0
2007-01-11,57.81,57.93,56.5,56.72,1149200,39.2623569019759,39.3438563454673,38.3726546438616,38.5220702902625,1692085.17374199,0.0,1.0
2007-01-12,57.98,58.18,57.54,57.56,1236100,39.377814446922,39.513646852741,39.0789831541203,39.0925663947022,1820036.96768402,0.0,1.0
2007-01-16,58.07,58.5,57.5,58.2,1371900,39.4389390295406,39.7309787020514,39.0518166729565,39.5272300933229,2019989.25326892,0.0,1.0
2007-01-17,58.04,58.29,57.79,58.06,1117000,39.4185641686677,39.5883546759415,39.248773661394,39.4321474092496,1644673.80705691,0.0,1.0
2007-01-18,57.65,58.4,57.54,58.24,1019200,39.1536909773207,39.6630624991419,39.0789831541203,39.5543965744867,1500672.82377118,0.0,1.0
2007-01-19,57.6,57.97,57.23,57.78,1106600,39.119732875866,39.3710228266311,38.8684429251009,39.2419820411031,1629360.81905925,0.0,1.0
2007-01-22,56.91,57.87,56.8,57.47,1287600,38.6511110757905,39.3031066237216,38.5764032525901,39.0314418120836,1895865.7063263,0.0,1.0
2007-01-23,57.6,57.75,56.4,56.93,1237500,39.119732875866,39.2216071802302,38.3047384409521,38.6646943163724,1822098.33145294,0.0,1.0
2007-01-24,58.86,58.94,57.04,57.6,1140000,39.9754770325255,40.0298099948531,38.7394021395728,39.119732875866,1678539.06897483,0.0,1.0
2007-01-25,57.45,58.87,57.42,58.87,1063200,39.0178585715017,39.9822686528165,38.9974837106289,39.9822686528165,1565458.54222284,0.0,1.0
2007-01-26,58.48,59.35,56.95,58.45,2641900,39.7173954614695,40.308266426782,38.6782775569543,39.6970206005966,3889940.67221456,0.0,1.0
2007-01-29,57.53,58.7,57.5,58.67,1511800,39.0721915338293,39.8668111078704,39.0518166729565,39.8464362469975,2225978.38989136,0.0,1.0
2007-01-30,58.73,58.76,57.32,57.4,1060300,39.8871859687432,39.9075608296161,38.9295675077194,38.983900470047,1561188.5744158,0.0,1.0
2007-01-31,58.85,59.24,58.0,58.27,964400,39.9686854122346,40.2335586035816,39.3913976875039,39.5747714353596,1419985.15624502,0.0,1.0
2007-02-01,59.04,59.29,58.53,58.96,990600,40.1724340209631,40.3425408723391,39.825416044156,40.1179998285227,1455849.64977429,0.11,1.0
2007-02-02,59.76,59.85,59.19,59.26,1147900,40.662341752926,40.7235802194214,40.2744981317887,40.322128050174,1687027.87500092,0.0,1.0
2007-02-05,59.99,60.1,59.51,59.76,1191800,40.818840056192,40.8936870707974,40.49223490155,40.662341752926,1751546.14637695,0.0,1.0
2007-02-06,61.21,61.3,60.14,60.24,1408100,41.648961490907,41.7101999574024,40.9209041670176,40.988946907568,2069434.57686976,0.0,1.0
2007-02-07,61.37,61.8,60.95,61.4,1051700,41.7578298757877,42.0504136601544,41.4720503654759,41.7782426979528,1545646.15048216,0.0,1.0
2007-02-08,61.33,61.75,61.06,61.48,1177100,41.7306127795675,42.0163922898792,41.5468973800814,41.8326768903931,1729942.0782852,0.0,1.0
2007-02-09,60.1,61.73,59.47,61.12,1293700,40.8936870707974,42.0027837417691,40.4650178053298,41.5877230244116,1901304.95852312,0.0,1.0
2007-02-12,60.25,60.42,59.74,60.314,888500,40.995751181623,41.1114238405587,40.6487332048159,41.0392985355753,1305796.90472891,0.0,1.0
2007-02-13,61.12,61.53,60.28,60.32,1318400,41.5877230244116,41.8666982606683,41.0161640037882,41.0433811000083,1937605.67157524,0.0,1.0
2007-02-14,62.56,63.07,61.16,61.18,1502700,42.5675384883376,42.9145564651447,41.6149401206318,41.6285486687419,2208464.83819486,0.0,1.0
2007-02-15,62.24,62.65,61.99,62.36,911700,42.3498017185762,42.6287769548329,42.1796948672002,42.4314530072367,1339893.12103697,0.0,1.0
2007-02-16,62.36,62.57,61.85,61.95,864800,42.4314530072367,42.5743427623926,42.0844350304296,42.15247777098,1270965.85617283,0.0,1.0
2007-02-20,62.9,62.97,61.45,62.36,946600,42.798883806209,42.8465137245942,41.812264068228,42.4314530072367,1391184.41194866,0.0,1.0
2007-02-21,62.74,63.08,62.28,62.75,1184200,42.6900154213283,42.9213607391997,42.3770188147964,42.6968196953833,1740376.69620707,0.0,1.0
2007-02-22,62.92,63.03,62.6,62.74,768600,42.812492354319,42.8873393689245,42.5947555845577,42.6900154213283,1129584.13165407,0.0,1.0
2007-02-23,62.63,62.95,62.05,62.95,682000,42.6151684067228,42.8329051764842,42.2205205115305,42.8329051764842,1002311.18629726,0.0,1.0
2007-02-26,61.34,62.79,61.09,62.66,1091100,41.7374170536225,42.7240367916035,41.5673102022465,42.635581228888,1603550.93162602,0.0,1.0
2007-02-27,58.13,61.34,56.74,61.34,3217300,39.5532450819543,41.7374170536225,38.6074509883036,41.7374170536225,4728351.58309998,0.0,1.0
2007-02-28,58.45,59.04,57.99,58.12,1750200,39.7709818517156,40.1724340209631,39.4579852451837,39.5464408078993,2572206.80096403,0.0,1.0
2007-03-01,58.1,58.68,56.75,57.52,1501900,39.5328322597892,39.9274801549816,38.6142552623586,39.1381843645968,2207289.10659803,0.0,1.0
2007-03-02,57.16,58.36,57.16,58.1,1211700,38.8932304986153,39.7097433852203,38.8932304986153,39.5328322597892,1780792.46984808,0.0,1.0
2007-03-05,55.89,57.03,55.89,56.5599,1541900,38.0290876936251,38.8047749358998,38.0290876936251,38.4849060125723,2266075.68643951,0.0,1.0
2007-03-06,57.9,57.99,56.12,56.57,1374200,39.3967467786884,39.4579852451837,38.185585996891,38.4917783293679,2019612.9504541,0.0,1.0
2007-03-07,57.43,58.35,57.43,57.7,1072900,39.0769458981014,39.7029391111652,39.0769458981014,39.2606612975875,1576803.03779814,0.0,1.0
2007-03-08,58.23,58.82,57.89,58.0,716600,39.6212878225047,40.0227399917522,39.3899425046333,39.4647895192388,1053161.57786015,0.0,1.0
2007-03-09,58.39,58.99,57.81,58.7,832800,39.7301562073854,40.1384126506879,39.335508312193,39.9410887030917,1223936.59229965,0.0,1.0
2007-03-12,58.26,58.66,57.97,58.38,883900,39.6417006446699,39.9138716068715,39.4443766970737,39.7233519333303,1299036.44804714,0.0,1.0
2007-03-13,54.54,57.98,54.48,57.98,2564500,37.1105106961945,39.4511809711287,37.0696850518643,39.4511809711287,3768954.600087,0.0,1.0
2007-03-14,55.06,55.19,53.01,54.762,3458600,37.4643329470567,37.5527885097722,36.0694567657732,37.2615655802164,5082981.62599371,0.0,1.0
2007-03-15,55.51,56.34,55.19,55.86,1232500,37.7705252795335,38.3352800261019,37.5527885097722,38.00867487146,1811361.49136566,0.0,1.0
2007-03-16,55.15,56.71,54.97,55.748,2279700,37.5255714135521,38.5870381661385,37.4030944805613,37.9324670020435,3350394.15161564,0.0,1.0
2007-03-19,57.52,57.61,56.0,56.0,2110700,39.1381843645968,39.1994228310922,38.1039347082305,38.1039347082305,3102020.85178539,0.0,1.0
2007-03-20,57.66,57.82,57.19,57.228,897700,39.2334442013674,39.342312586248,38.9136433207804,38.9394995621896,1319317.81809245,0.0,1.0
2007-03-21,59.26,59.4,57.36,57.66,923300,40.322128050174,40.4173878869445,39.0293159797161,39.2334442013674,1356941.229191,0.0,1.0
2007-03-22,58.41,59.41,58.32,59.2301,519400,39.7437647554955,40.4241921609996,39.6825262890001,40.3017832707494,763343.739241639,0.0,1.0
2007-03-23,58.41,58.68,58.03,58.54,633900,39.7437647554955,39.9274801549816,39.4852023414039,39.832220318211,931620.32403788,0.0,1.0
2007-03-26,57.53,58.31,56.97,58.25,1052400,39.1449886386518,39.6757220149451,38.7639492915695,39.6348963706148,1546674.91562938,0.0,1.0
2007-03-27,57.52,57.67,57.04,57.1,947400,39.1381843645968,39.2402484754224,38.8115792099548,38.8524048542851,1392360.14354549,0.0,1.0
2007-03-28,56.63,57.7,56.04,56.84,1352200,38.5326039736981,39.2606612975875,38.1311518044507,38.675493728854,1987280.33154129,0.0,1.0
2007-03-29,57.3,57.6,56.51,57.32,718100,38.9884903353859,39.1926185570371,38.4509526850376,39.002098883496,1055366.0746042,0.0,1.0
2007-03-30,57.14,57.9,56.33,57.42,810800,38.8796219505052,39.3967467786884,38.3284757520469,39.0701416240464,1191603.97338684,0.0,1.0
2007-04-02,58.09,58.26,56.96,57.24,1261800,39.5260279857342,39.6417006446699,38.7571450175145,38.9476646910557,1854422.66109954,0.0,1.0
2007-04-03,58.0,58.76,57.89,58.26,1356700,39.4647895192388,39.9819143474219,39.3899425046333,39.6417006446699,1993893.82177345,0.0,1.0
2007-04-04,59.29,59.38,57.8,58.18,1159900,40.3425408723391,40.4037793388345,39.328704038138,39.5872664522295,1704663.84895336,0.0,1.0
2007-04-05,59.54,60.0,58.92,59.29,990100,40.5126477237151,40.825644330247,40.0907827323026,40.3425408723391,1455114.81752628,0.0,1.0
2007-04-09,59.92,60.0,58.67,58.69,976900,40.7712101378067,40.825644330247,39.9206758809265,39.9342844290366,1435715.24617859,0.0,1.0
2007-04-10,59.84,60.05,59.54,59.87,1143600,40.7167759453664,40.8596657005222,40.5126477237151,40.7371887675315,1680708.31766796,0.0,1.0
2007-04-11,59.58,60.15,59.32,59.7,979000,40.5398648199353,40.9277084410726,40.3629536945042,40.6215161085958,1438801.54162026,0.0,1.0
2007-04-12,59.32,59.75,59.01,59.7,640100,40.3629536945042,40.655537478871,40.1520211987979,40.6215161085958,940732.243913311,0.0,1.0
2007-04-13,59.8,59.89,59.05,59.28,626900,40.6895588491462,40.7507973156416,40.1792382950181,40.3357365982841,921332.672565621,0.0,1.0
2007-04-16,60.48,60.49,58.48,59.11,1247700,41.152249484889,41.159053758944,39.7913946738808,40.2200639393483,1833700.39170542,0.0,1.0
2007-04-17,59.63,60.76,59.41,60.55,1501600,40.5738861902105,41.3427691584301,40.4241921609996,41.1998794032743,2206848.20724922,0.0,1.0
2007-04-18,60.48,61.22,59.64,59.64,1494600,41.152249484889,41.655765764962,40.5806904642655,40.5806904642655,2196560.55577696,0.0,1.0
2007-04-19,59.75,61.98,59.6,59.61,1049700,40.655537478871,42.1728905931452,40.5534733680454,40.5602776421004,1542706.82149008,0.0,1.0
2007-04-20,60.89,61.25,59.66,59.76,1288400,41.4312247211457,41.6761785871272,40.5942990123756,40.662341752926,1893515.73669412,0.0,1.0
2007-04-23,60.57,61.05,60.2,60.903,664000,41.2134879513844,41.5400931060263,40.9617298113478,41.4400702774172,975857.225368595,0.0,1.0
2007-04-24,59.85,60.85,59.72,60.53,1168200,40.7235802194214,41.4040076249255,40.6351246567059,41.1862708551642,1716862.06427047,0.0,1.0
2007-04-25,61.2,61.68,60.51,61.25,1471300,41.642157216852,41.9687623714939,41.1726623070541,41.6761785871272,2162317.3730193,0.0,1.0
2007-04-26,61.29,61.5,60.57,61.09,1355800,41.7033956833473,41.8462854385032,41.2134879513844,41.5673102022465,1992571.12372702,0.0,1.0
2007-04-27,60.52,60.99,60.4,60.9,919300,41.1794665811092,41.4992674616961,41.0978152924487,41.4380289952007,1351062.57120685,0.0,1.0
2007-04-30,59.47,60.53,59.47,60.53,1187600,40.4650178053298,41.1862708551642,40.4650178053298,41.1862708551642,1745373.55549359,0.0,1.0
2007-05-01,59.52,60.1,58.84,59.93,1059800,40.499039175605,40.8936870707974,40.0363485398622,40.7780144118617,1557550.43290006,0.0,1.0
2007-05-02,60.33,60.57,59.45,59.45,734400,41.152249484889,41.315958085525,40.5519846158901,40.5519846158901,1076644.71698611,0.15,1.0
2007-05-03,60.57,60.9,60.14,60.3,677500,41.315958085525,41.5410574113996,41.0226468427188,41.1317859098095,993228.207731602,0.0,1.0
2007-05-04,61.33,61.45,60.6,60.8,722100,41.8343686542059,41.9162229545239,41.3364216606046,41.4728454944679,1058612.67719998,0.0,1.0
2007-05-07,61.26,61.78,61.08,61.66,478200,41.7866203123537,42.1413222803985,41.6638388618767,42.0594679800805,701050.522416608,0.0,1.0
2007-05-08,60.75,61.21,60.37,61.21,601500,41.4387395360021,41.7525143538879,41.1795342516617,41.7525143538879,881810.726126285,0.0,1.0
2007-05-09,60.93,62.67,60.13,62.67,588200,41.5615209864791,42.7484083410906,41.0158256510256,42.7484083410906,862312.666845355,0.0,1.0
2007-05-10,59.75,61.13,59.75,60.77,802900,40.7566203666852,41.6979448203425,40.7566203666852,41.4523819193884,1177067.05238037,0.0,1.0
2007-05-11,61.02,61.03,60.0,60.0,661300,41.6229117117177,41.6297329034108,40.9271501590144,40.9271501590144,969478.69191573,0.0,1.0
2007-05-14,60.29,61.45,60.0,61.05,866900,41.1249647181163,41.9162229545239,40.9271501590144,41.6433752867972,1270892.30004801,0.0,1.0
2007-05-15,61.06,61.74,60.34,60.39,1492400,41.6501964784903,42.1140375136258,41.1590706765822,41.193176635048,2187887.49404966,0.0,1.0
2007-05-16,61.63,61.63,61.05,61.22,1079800,42.039004405001,42.039004405001,41.6433752867972,41.759335545581,1583007.85049237,0.0,1.0
2007-05-17,61.37,61.627,61.02,61.02,678100,41.8616534209786,42.036958047493,41.6229117117177,41.6229117117177,994107.819428485,0.0,1.0
2007-05-18,61.44,61.81,61.28,61.5,746000,41.9094017628308,42.161785855478,41.8002626957401,41.9503289129898,1093650.54312587,0.0,1.0
2007-05-21,62.18,62.45,61.56,61.8,1334600,42.4141699481253,42.5983421238408,41.9912560631488,42.1549646637848,1956549.61776914,0.0,1.0
2007-05-22,61.7,62.41,61.54,62.18,627800,42.0867527468532,42.5710573570681,41.9776136797624,42.4141699481253,920367.038839703,0.0,1.0
2007-05-23,61.53,62.57,61.43,62.0,763000,41.9707924880693,42.6801964241589,41.9025805711376,42.2913884976482,1118572.87453758,0.0,1.0
2007-05-24,61.05,62.14,60.74,61.24,1144300,41.6433752867972,42.3868851813526,41.4319183443089,41.7729779289674,1677566.10790741,0.0,1.0
2007-05-25,61.45,61.8,61.27,61.4,662900,41.9162229545239,42.1549646637848,41.7934415040469,41.8821169960581,971824.323107423,0.0,1.0
2007-05-29,61.82,62.03,61.31,61.46,1018800,42.1686070471712,42.3118520727277,41.8207262708196,41.9230441462171,1493580.66130916,0.0,1.0
2007-05-30,61.75,61.87,61.22,61.51,955100,42.120858705319,42.202713005637,41.759335545581,41.9571501046829,1400195.21948997,0.0,1.0
2007-05-31,62.85,63.0,61.73,61.99,2519200,42.8711897915676,42.9735076669651,42.1072163219327,42.2845673059551,3693196.31131727,0.0,1.0
2007-06-01,63.3,63.37,62.6,62.77,1242400,43.1781434177602,43.2258917596124,42.7006599992384,42.8166202580222,1821382.62034796,0.0,1.0
2007-06-04,64.8,64.91,63.14,63.45,1659600,44.2013221717356,44.2763552803604,43.0690043506695,43.2804612931577,2433005.95358135,0.0,1.0
2007-06-05,64.05,64.47,63.9,64.1,1001700,43.6897327947479,43.976222845861,43.5874149193503,43.7238387532137,1468511.72794796,0.0,1.0
2007-06-06,63.71,63.91,63.19,63.5,1089700,43.4578122771801,43.5942361110435,43.1031103091353,43.3145672516236,1597521.44349096,0.0,1.0
2007-06-07,63.43,64.28,63.16,63.72,1396200,43.2668189097714,43.8466202036908,43.0826467340558,43.4646334688733,2046856.41864924,0.0,1.0
2007-06-08,63.46,63.71,62.601,63.3425,1525900,43.2872824848509,43.4578122771801,42.7013421184077,43.2071334824562,2236999.14712568,0.0,1.0
2007-06-11,63.92,64.29,63.1,63.52,691800,43.6010573027367,43.8534413953839,43.0417195838968,43.3282096350099,1014192.28650734,0.0,1.0
2007-06-12,62.76,64.27,62.7,63.67,962900,42.8097990663291,43.8397990119976,42.7688719161701,43.4305275104075,1411630.17154946,0.0,1.0
2007-06-13,64.73,64.73,63.05,63.18,791600,44.1535738298834,44.1535738298834,43.007613625431,43.0962891174422,1160501.03208906,0.0,1.0
2007-06-14,64.98,65.12,64.64,64.7,944100,44.3241036222126,44.419600305917,44.0921831046449,44.1331102548039,1384069.00504709,0.0,1.0
2007-06-15,66.07,66.21,65.53,65.89,1557800,45.067613516768,45.1631102004724,44.6992691653369,44.944832066291,2283765.16901002,0.0,1.0
2007-06-18,66.29,66.68,65.51,66.07,764700,45.2176797340178,45.4837062100514,44.6856267819506,45.067613516768,1121065.10767875,0.0,1.0
2007-06-19,66.95,67.15,66.3,66.4,1324400,45.6678783857669,45.8043022196303,45.2245009257109,45.2927128426426,1941596.21892212,0.0,1.0
2007-06-20,65.38,67.45,65.34,67.355,863600,44.5969512899394,46.0089379704254,44.5696665231667,45.9441366493403,1266054.43571514,0.0,1.0
2007-06-21,66.47,66.71,64.24,65.38,1223200,45.3404611844948,45.5041697851308,43.8193354369181,44.5969512899394,1793235.04604767,0.0,1.0
2007-06-22,64.4,66.33,64.31,66.1,1434700,43.9284745040088,45.2449645007904,43.8670837787703,45.0880770918475,2103298.1691993,0.0,1.0
2007-06-25,63.8,65.59,63.69,64.58,1023700,43.5192030024186,44.7401963154959,43.4441698937938,44.0512559544858,1500764.15683371,0.0,1.0
2007-06-26,63.46,64.41,63.42,64.2,1420500,43.2872824848509,43.935295695702,43.2599977180782,43.7920506701454,2082480.69237305,0.0,1.0
2007-06-27,64.2,64.22,62.23,62.8,1340600,43.7920506701454,43.8056930535318,42.4482759065911,42.8370838331017,1965345.73473799,0.0,1.0
2007-06-28,64.49,65.34,63.53,63.92,1261600,43.9898652292473,44.5696665231667,43.3350308267031,43.6010573027367,1849530.19464825,0.0,1.0
2007-06-29,63.57,65.45,62.85,64.75,1056400,43.3623155934758,44.6446996317916,42.8711897915676,44.1672162132697,1548702.99431389,0.0,1.0
2007-07-02,65.13,66.16,64.05,64.4,1085300,44.4264214976101,45.1290042420066,43.6897327947479,43.9284745040088,1591070.95771381,0.0,1.0
2007-07-03,65.73,66.55,65.49,65.74,616800,44.8356929992003,45.3950307180401,44.6719843985642,44.8425141908935,904240.824396829,0.0,1.0
2007-07-05,65.23,66.16,64.84,65.83,615200,44.4946334145418,45.1290042420066,44.2286069385082,44.903904916132,901895.193205139,0.0,1.0
2007-07-06,65.67,65.7,64.86,65.34,546400,44.7947658490413,44.8152294241208,44.2422493218946,44.5696665231667,801033.05196243,0.0,1.0
2007-07-09,65.37,66.07,65.29,65.77,785700,44.5901300982462,45.067613516768,44.5355605647009,44.862977765973,1151851.5170697,0.0,1.0
2007-07-10,63.3,65.09,62.81,65.09,1272300,43.1781434177602,44.3991367308375,42.8439050247949,44.3991367308375,1865216.60324268,0.0,1.0
2007-07-11,64.2,64.45,62.98,63.31,923000,43.7920506701454,43.9625804624746,42.9598652835788,43.1849646094534,1353135.99370667,0.0,1.0
2007-07-12,66.0,66.0,64.2,64.75,901800,45.0198651749159,45.0198651749159,43.7920506701454,44.1672162132697,1322056.38041676,0.0,1.0
2007-07-13,66.08,66.25,65.25,65.75,697100,45.0744347084612,45.1903949672451,44.5082757979282,44.8493353825866,1021962.18982981,0.0,1.0
2007-07-16,65.49,66.15,64.96,65.56,888900,44.6719843985642,45.1221830503134,44.3104612388263,44.7197327404164,1303144.72893376,0.0,1.0
2007-07-17,66.35,66.92,65.52,66.0,1067300,45.2586068841768,45.6474148106874,44.6924479736437,45.0198651749159,1564682.60680729,0.0,1.0
2007-07-18,65.46,66.35,64.29,65.7,1254800,44.6515208234847,45.2586068841768,43.8534413953839,44.8152294241208,1839561.26208356,0.0,1.0
2007-07-19,66.35,66.5,65.59,65.91,836300,45.2586068841768,45.3609247595743,44.7401963154959,44.9584744496773,1226032.10350692,0.0,1.0
2007-07-20,63.2,66.34,62.94,66.34,2537900,43.1099315008285,45.2517856924836,42.9325805168061,45.2517856924836,3720610.87587016,0.0,1.0
2007-07-23,63.98,65.45,63.44,63.44,1363900,43.6419844528957,44.6446996317916,43.2736401014646,43.2736401014646,1999503.98896698,0.0,1.0
2007-07-24,61.82,63.86,61.27,63.41,1573100,42.1686070471712,43.5601301525777,41.7934415040469,43.2531765263851,2306195.26728056,0.0,1.0
2007-07-25,61.36,62.97,59.81,62.67,2442900,41.8548322292854,42.9530440918856,40.7975475168442,42.7484083410906,3581339.02386351,0.0,1.0
2007-07-26,60.28,62.5,59.34,62.5,2806100,41.1181435264231,42.6324480823067,40.4769515072653,42.6324480823067,4113797.30437734,0.0,1.0
2007-07-27,57.76,60.494,57.59,60.38,3075400,39.3992032197445,41.264117028657,39.2832429609607,41.1863554433548,4508596.35432881,0.0,1.0
2007-07-30,60.73,61.15,57.25,57.77,2374900,41.4250971526157,41.7115872037289,39.0513224433929,39.4060244114377,3481649.69821665,0.0,1.0
2007-07-31,60.27,62.45,60.04,61.38,3060000,41.11132233473,42.5983421238408,40.9544349257871,41.8684746126717,4486019.65410878,0.0,1.0
2007-08-01,58.77,60.56,57.08,59.98,2887300,40.0881435807546,41.3091368938319,38.935362184609,40.9135077756281,4232838.08735565,0.0,1.0
2007-08-02,58.5,61.24,58.14,59.0,1907900,40.0062892804366,41.8800881287852,39.7600967310185,40.3482233768506,2789865.0939011,0.15,1.0
2007-08-03,55.01,58.94,54.62,58.61,3439700,37.619589287467,40.3071912852809,37.352880692264,40.0815147816477,5029770.40908413,0.0,1.0
2007-08-06,57.62,57.62,53.54,54.22,2708000,39.404485270748,39.404485270748,36.6143030440098,37.0793334151329,3959827.38837685,0.0,1.0
2007-08-07,58.71,59.53,55.75,56.7,3006400,40.1499016009305,40.7106735190494,38.1256517501597,38.7753265333462,4396168.78154215,0.0,1.0
2007-08-08,60.46,63.08,58.23,58.59,3541400,41.3466709383794,43.1384056035887,39.821644868373,40.0678374177911,5178483.27666092,0.0,1.0
2007-08-09,57.43,61.31,57.43,60.46,4077400,39.2745503141106,41.9279589022832,39.2745503141106,41.3466709383794,5962260.04186403,0.0,1.0
2007-08-10,58.66,60.1,54.1,57.54,4109700,40.1157081912891,41.1004783889613,36.9972692319935,39.3497758153217,6009491.36558801,0.0,1.0
2007-08-13,57.55,61.54,57.45,60.11,2095500,39.35661449725,42.0852485866336,39.2882276779672,41.1073170708896,3064186.96172219,0.0,1.0
2007-08-14,55.2,58.54,55.2,57.83,1733200,37.7495242441043,40.0336440081497,37.7495242441043,39.5480975912418,2534406.51016793,0.0,1.0
2007-08-15,54.88,56.66,53.29,54.44,2155400,37.5306864223993,38.7479718056331,36.4433359958028,37.229784417555,3151776.93977381,0.0,1.0
2007-08-16,55.44,56.21,51.31,54.57,3717600,37.913652610383,38.4402311188605,35.0892769740034,37.3186872826226,5436135.2655206,0.0,1.0
2007-08-17,58.44,68.0,55.48,62.74,3009500,39.9652571888669,46.5030371123024,37.9410073380961,42.9058904180272,4400701.81880359,0.0,1.0
2007-08-20,58.2,58.84,56.82,58.73,1382300,39.8011288225882,40.2388044659981,38.8573907164856,40.163578964787,2021295.93757508,0.0,1.0
2007-08-21,58.78,59.66,57.27,57.75,1519100,40.1977723744284,40.799576384117,39.1651314032582,39.4933881358156,2221334.48511199,0.0,1.0
2007-08-22,61.54,61.94,59.28,59.45,1689000,42.0852485866336,42.3587958637648,40.5397064708424,40.6559640636232,2469774.17244036,0.0,1.0
2007-08-23,60.94,62.0,59.95,61.7,1216300,41.6749276709368,42.3998279553345,40.9978981600372,42.1946674974861,1778559.10357562,0.0,1.0
2007-08-24,61.93,62.0,60.14,60.79,1406900,42.3519571818365,42.3998279553345,41.1278331166745,41.5723474420126,2057267.7816497,0.0,1.0
2007-08-27,61.3,61.82,60.98,61.7,872900,41.9211202203549,42.2767316806255,41.70228239865,42.1946674974861,1276415.55661527,0.0,1.0
2007-08-28,58.81,61.24,58.78,60.81,1394100,40.2182884202133,41.8800881287852,40.1977723744284,41.5860248058692,2038550.72457022,0.0,1.0
2007-08-29,61.08,61.08,58.45,59.25,1389600,41.7706692179328,41.7706692179328,39.9720958707952,40.5191904250576,2031970.50919072,0.0,1.0
2007-08-30,60.08,61.22,58.06,60.01,1089300,41.0868010251048,41.8664107649287,39.7053872755923,41.0389302516068,1592850.80286518,0.0,1.0
2007-08-31,61.01,63.63,59.89,60.99,1684400,41.7227984444348,43.5145331096441,40.9568660684675,41.7091210805782,2463047.73005243,0.0,1.0
2007-09-04,61.78,62.38,60.25,60.76,1437600,42.2493769529123,42.6596978686091,41.2030586178855,41.5518313962278,2102159.47323876,0.0,1.0
2007-09-05,60.32,61.66,59.24,60.85,1278800,41.2509293913835,42.167312769773,40.5123517431293,41.6133795335823,1869950.9838465,0.0,1.0
2007-09-06,60.9,61.13,59.31,60.16,1374400,41.6475729432237,41.8048626275742,40.5602225166272,41.141510480531,2009744.00390884,0.0,1.0
2007-09-07,58.89,60.04,58.61,60.0,1511700,40.2729978756395,41.0594462973917,40.0815147816477,41.0320915696785,2210513.68648792,0.0,1.0
2007-09-10,57.72,59.54,57.4,59.27,1889500,39.4728720900308,40.7175122009777,39.2540342683258,40.5328677889141,2762959.32434935,0.0,1.0
2007-09-11,59.01,59.55,58.11,58.19,1190400,40.3550620587788,40.724350882906,39.7395806852337,39.7942901406599,1740686.30839136,0.0,1.0
2007-09-12,59.21,59.72,58.06,58.75,972000,40.4918356973444,40.8406084756867,39.7053872755923,40.1772563286436,1421326.52197279,0.0,1.0
2007-09-13,59.53,60.25,59.16,59.74,1523400,40.7106735190494,41.2030586178855,40.457642287703,40.8542858395433,2227622.24647463,0.0,1.0
2007-09-14,58.96,59.2,58.48,58.93,1175200,40.3208686491375,40.4849970154162,39.99261191658,40.3003526033526,1718459.80310948,0.0,1.0
2007-09-17,59.02,59.4,58.04,58.51,952200,40.3619007407071,40.6217706539818,39.6917099117357,40.0131279623649,1392373.57430297,0.0,1.0
2007-09-18,61.27,61.82,59.05,59.17,2075300,41.9006041745701,42.2767316806255,40.382416786492,40.4644809696313,3034649.10601864,0.0,1.0
2007-09-19,61.81,62.24,60.85,62.06,2173300,42.2698929986972,42.5639563216132,41.6133795335823,42.4408600469042,3177951.57428339,0.0,1.0
2007-09-20,61.33,61.99,61.23,61.65,1450500,41.9416362661398,42.3929892734062,41.873249446857,42.1604740878447,2121022.75732667,0.0,1.0
2007-09-21,61.23,62.0,61.13,61.66,1458400,41.873249446857,42.3998279553345,41.8048626275742,42.167312769773,2132574.69099291,0.0,1.0
2007-09-24,61.54,62.22,60.87,60.89,1536400,42.0852485866336,42.5502789577567,41.6270568974389,41.6407342612954,2246631.75757097,0.0,1.0
2007-09-25,60.75,61.42,60.54,61.17,1215800,41.5449927142995,42.0031844034943,41.4013803938057,41.8322173552873,1777827.96853345,0.0,1.0
2007-09-26,61.57,61.98,60.95,61.09,1154300,42.1057646324185,42.3861505914779,41.6817663528651,41.777507899861,1687898.3583469,0.0,1.0
2007-09-27,62.95,63.1,61.48,61.58,1550100,43.0495027385211,43.1520829674453,42.0442164950639,42.1126033143467,2266664.85772635,0.0,1.0
2007-09-28,63.11,63.18,62.4,63.03,1204900,43.1589216493736,43.2067924228715,42.6733752324657,43.1042121939473,1761889.2246142,0.0,1.0
2007-10-01,64.11,64.11,63.0,63.25,1354600,43.8427898422015,43.8427898422015,43.0836961481625,43.2546631963695,1980791.05623903,0.0,1.0
2007-10-02,64.43,64.56,63.66,64.31,1491100,44.0616276639065,44.1505305289741,43.5350491554289,43.9795634807671,2180390.92275064,0.0,1.0
2007-10-03,64.0,64.28,63.67,63.88,1141000,43.7675643409905,43.9590474349823,43.5418878373572,43.6855001578511,1668450.16622525,0.0,1.0
2007-10-04,65.03,65.07,64.1,64.1,1153100,44.4719485796033,44.4993033073164,43.8359511602732,43.8359511602732,1686143.6342457,0.0,1.0
2007-10-05,65.97,66.03,65.47,65.7,1191300,45.1147846808616,45.1558167724312,44.7728505844476,44.930140268798,1742002.35146726,0.0,1.0
2007-10-08,65.49,65.99,65.44,65.65,583500,44.7865279483041,45.1284620447181,44.7523345386627,44.8959468591566,853234.594208971,0.0,1.0
2007-10-09,66.9,67.0,65.49,65.65,982800,45.7507821001916,45.8191689194744,44.7865279483041,44.8959468591566,1437119.03888359,0.0,1.0
2007-10-10,66.14,66.89,65.89,66.75,929800,45.2310422736423,45.7439434182633,45.0600752254353,45.6482018712674,1359618.72441388,0.0,1.0
2007-10-11,64.82,67.24,64.35,66.9,1535300,44.3283362591094,45.9832972857531,44.0069182084802,45.7507821001916,2245023.2604782,0.0,1.0
2007-10-12,66.23,66.46,64.99,64.99,1115900,45.2925904109968,45.4498800953473,44.4445938518901,44.4445938518901,1631747.18710847,0.0,1.0
2007-10-15,64.82,66.45,64.29,66.24,1386900,44.3283362591094,45.443041413419,43.9658861169106,45.2994290929251,2028022.37996302,0.0,1.0
2007-10-16,65.15,65.59,64.12,64.82,1735800,44.5540127627426,44.8549147675869,43.8496285241298,44.3283362591094,2538208.4123872,0.0,1.0
2007-10-17,63.53,66.0,61.84,64.42,1744100,43.4461462903613,45.1353007266464,42.290409044482,44.0547889819782,2550345.25408717,0.0,1.0
2007-10-18,64.5,65.1,62.83,62.99,1293900,44.1094984374044,44.5198193531012,42.9674385553817,43.0768574662342,1892031.26211995,0.0,1.0
2007-10-19,60.91,64.29,60.63,63.84,2264700,41.654411625152,43.9658861169106,41.4629285311602,43.658145430138,3311603.05999153,0.0,1.0
2007-10-22,63.17,63.24,59.11,60.38,1747700,43.1999537409432,43.2478245144412,40.4234488780616,41.2919614829532,2555609.42639078,0.0,1.0
2007-10-23,65.41,65.64,62.9362,63.18,1739800,44.7318184928779,44.8891081772283,43.0400653574601,43.2067924228715,2544057.49272454,0.0,1.0
2007-10-24,65.8,65.8,61.81,64.69,2582600,44.9985270880808,44.9985270880808,42.2698929986972,44.2394333940418,3776458.71980135,0.0,1.0
2007-10-25,63.28,67.0,61.92,64.15,2518300,43.2751792421543,45.8191689194744,42.3451184999083,43.8701445699147,3682434.75337867,0.0,1.0
2007-10-26,63.8,69.25,62.79,65.12,1827600,43.6307907024249,47.3578723533373,42.9400838276686,44.5334967169578,2672444.80612907,0.0,1.0
2007-10-29,62.56,63.85,62.28,63.51,1974800,42.7827941433182,43.6649841120663,42.5913110493263,43.4324689265047,2887690.96254306,0.0,1.0
2007-10-30,61.91,62.98,61.59,62.73,1393600,42.33827981798,43.0700187843059,42.119441996275,42.8990517360989,2037819.58952806,0.0,1.0
2007-10-31,62.98,63.04,61.24,62.3,1350700,43.0700187843059,43.1110508758756,41.8800881287852,42.6049884131829,1975088.20291012,0.0,1.0
2007-11-01,60.54,61.7,59.45,61.41,2015300,41.5039606227299,42.2992132544174,40.7566973739889,42.1004000964955,2939629.37920634,0.15,1.0
2007-11-02,60.41,60.8,58.84,60.69,2332200,41.4148374829718,41.682206902246,40.3385041797394,41.6067950147584,3401877.45654991,0.0,1.0
2007-11-05,57.95,59.42,56.975,59.0,2584400,39.7283534537033,40.7361304955832,39.0599299055176,40.4481941979032,3769750.49254249,0.0,1.0
2007-11-06,59.89,59.9,57.74,57.9,1767900,41.0583449239394,41.0652005500746,39.5843853048633,39.6940753230271,2578757.89187659,0.0,1.0
2007-11-07,56.28,59.34,56.28,59.06,2136900,38.5834638891185,40.6812854865013,38.5834638891185,40.4893279547147,3117001.94533124,0.0,1.0
2007-11-08,58.17,58.38,56.12,56.55,2794900,39.8791772286785,40.0231453775185,38.4737738709547,38.76856579477,4076797.57452678,0.0,1.0
2007-11-09,57.63,58.69,55.86,57.29,2035300,39.5089734173756,40.2356697877109,38.2955275914385,39.2758821287776,2968802.49863479,0.0,1.0
2007-11-12,58.4,60.0,57.23,57.41,2496700,40.036856629789,41.133756811427,39.2347483719661,39.3581496424004,3641826.3638488,0.0,1.0
2007-11-13,61.69,61.74,58.57,58.77,1529500,42.2923576282822,42.3266357589584,40.153402274088,40.2905147967928,2231014.30828964,0.0,1.0
2007-11-14,62.23,63.15,61.31,61.94,1948200,42.662561439585,43.2932790440269,42.0318438351432,42.4637482816632,2841753.56352395,0.0,1.0
2007-11-15,59.67,62.53,58.87,61.86,1645700,40.9075211489642,42.8682302236422,40.3590710581451,42.4089032725812,2400510.13216885,0.0,1.0
2007-11-16,58.5,60.38,57.66,60.02,2903000,40.1054128911413,41.3942706045661,39.5295402957814,41.1474680636975,4234478.28503748,0.0,1.0
2007-11-19,55.66,58.05,55.16,58.01,2784000,38.1584150687338,39.7969097150556,37.8156337619719,39.7694872105147,4060898.22443828,0.0,1.0
2007-11-20,56.12,57.55,55.25,55.64,3291800,38.4737738709547,39.4541284082937,37.877334397189,38.1447038164633,4801603.72672627,0.0,1.0
2007-11-21,55.73,56.88,54.75,55.75,2277800,38.2064044516805,38.9948014572328,37.5345530904271,38.2201157039509,3322526.57170456,0.0,1.0
2007-11-23,57.98,58.3,55.99,55.99,698900,39.748920332109,39.9683003684366,38.3846507311966,38.3846507311966,1019454.65842669,0.0,1.0
2007-11-26,54.21,58.33,54.06,58.1,2143200,37.1643492791243,39.9888672468423,37.0615148870957,39.8311878457318,3126191.47795119,0.0,1.0
2007-11-27,56.04,56.09,54.34,54.38,2286300,38.4189288618728,38.453206992549,37.2534724188824,37.2808949234233,3334925.14746166,0.0,1.0
2007-11-28,59.09,59.28,56.57,56.57,2354600,40.5098948331204,40.6401517296899,38.7822770470404,38.7822770470404,3434551.35030976,0.0,1.0
2007-11-29,57.56,59.02,56.19,59.02,2694100,39.460984034429,40.4619054501737,38.5217632539014,40.4619054501737,3929765.05260746,0.0,1.0
2007-11-30,58.69,60.33,58.28,59.83,4373800,40.2356697877109,41.3599924738899,39.9545891161661,41.017211167128,6379869.48780465,0.0,1.0
2007-12-03,58.04,59.26,57.65,59.26,1411700,39.7900540889204,40.6264404774194,39.5226846696461,40.6264404774194,2059184.63485615,0.0,1.0
2007-12-04,56.11,57.98,56.03,57.58,1858000,38.4669182448195,39.748920332109,38.4120732357376,39.4746952866995,2710182.7949017,0.0,1.0
2007-12-05,58.81,59.06,56.66,57.38,2392200,40.3179373013337,40.4893279547147,38.8439776822576,39.3375827639947,3489396.81483522,0.0,1.0
2007-12-06,60.63,60.87,57.89,58.55,1399200,41.565661257947,41.7301962851927,39.6872196968918,40.1396910218175,2040951.43521338,0.0,1.0
2007-12-07,59.34,61.58,58.98,60.2,4140800,40.6812854865013,42.2169457407946,40.4344829456328,41.2708693341318,6040002.64646338,0.0,1.0
2007-12-10,60.39,60.84,59.14,59.39,2384800,41.4011262307013,41.709629406787,40.5441729637966,40.7155636171775,3478602.7606467,0.0,1.0
2007-12-11,56.56,60.36,56.28,60.36,2208300,38.7754214209052,41.3805593522956,38.5834638891185,41.3805593522956,3221149.98169075,0.0,1.0
2007-12-12,57.07,59.35,55.93,57.95,2505900,39.1250583538023,40.6881411126366,38.3435169743852,39.7283534537033,3655245.99878588,0.0,1.0
2007-12-13,56.49,56.98,54.71,56.68,1509200,38.7274320379585,39.0633577185852,37.5071305858862,38.857688934528,2201403.59206978,0.0,1.0
2007-12-14,54.43,56.0,54.31,56.0,1945900,37.3151730540995,38.3915063573319,37.2329055404767,38.3915063573319,2838398.65478968,0.0,1.0
2007-12-17,54.56,55.48,54.0,54.09,1956700,37.4042961938576,38.0350137982995,37.0203811302843,37.0820817655014,2854152.13928103,0.0,1.0
2007-12-18,54.2,55.63,53.39,54.86,2122300,37.1574936529891,38.1378481903281,36.6021879360348,37.6099649779148,3095705.56814848,0.0,1.0
2007-12-19,54.1,55.05,53.23,54.73,2709400,37.0889373916367,37.7402218744843,36.492497917871,37.5208418381567,3952082.48897021,0.0,1.0
2007-12-20,54.72,55.44,53.49,53.84,1513300,37.5139862120214,38.0075912937586,36.6707441973872,36.9106911121205,2207384.08155261,0.0,1.0
2007-12-21,56.07,56.44,54.87,55.09,2310600,38.4394957402785,38.6931539072823,37.61682060405,37.7676443790252,3370370.48756721,0.0,1.0
2007-12-24,57.44,57.7,55.7832,56.76,650000,39.3787165208061,39.5569628003223,38.2428763827199,38.91253394361,948126.381424168,0.0,1.0
2007-12-26,56.37,56.88,56.03,56.88,691800,38.6451645243357,38.9948014572328,38.4120732357376,38.9948014572328,1009098.2010296,0.0,1.0
2007-12-27,55.51,56.83,55.47,55.65,1129000,38.0555806767052,38.9605233265566,38.0281581721643,38.1515594425986,1646822.59173521,0.0,1.0
2007-12-28,54.71,56.23,54.52,55.54,932000,37.5071305858862,38.5491857584423,37.3768736893167,38.0761475551109,1359467.36536511,0.0,1.0
2007-12-31,55.11,55.96,53.8,54.43,1089800,37.7813556312957,38.3640838527909,36.8832686075796,37.3151730540995,1589643.27765547,0.0,1.0
2008-01-02,55.5,56.45,54.83,54.84,2222200,38.04872505057,38.7000095334176,37.589398099509,37.5962537256443,3241425.29969352,0.0,1.0
2008-01-03,54.92,56.32,54.69,55.79,1314200,37.6510987347262,38.6108863936595,37.4934193336157,38.2475382084919,1916965.67764252,0.0,1.0
2008-01-04,53.65,54.75,53.37,53.81,2615400,36.780434215551,37.5345530904271,36.5884766837643,36.8901242337148,3814968.82765657,0.0,1.0
2008-01-07,53.54,54.09,52.97,54.08,2563200,36.7050223280634,37.0820817655014,36.3142516383548,37.0752261393662,3738826.98594835,0.0,1.0
2008-01-08,51.69,54.26,51.51,53.91,2591800,35.4367314930444,37.1986274098005,35.3133302226101,36.9586804950672,3780544.54673101,0.0,1.0
2008-01-09,51.35,51.83,49.47,51.51,3334400,35.2036402044463,35.5327102589377,33.9147824910216,35.3133302226101,4863742.47110884,0.0,1.0
2008-01-10,53.99,55.07,50.65,50.87,3328600,37.0135255041491,37.7539331267548,34.7237463749796,34.8745701499549,4855282.26647459,0.0,1.0
2008-01-11,53.58,55.08,52.18,53.4,1995800,36.7324448326043,37.76078875289,35.772657173671,36.60904356217,2911185.58776362,0.0,1.0
2008-01-14,56.08,56.39,53.77,54.12,2990000,38.4463513664138,38.6588757766062,36.8627017291738,37.1026486439072,4361381.35455117,0.0,1.0
2008-01-15,53.42,56.0,53.37,55.17,1974700,36.6227548144405,38.3915063573319,36.5884766837643,37.8224893881071,2880407.94676662,0.0,1.0
2008-01-16,52.43,54.3,52.19,53.07,2482600,35.944047827052,37.2260499143414,35.7795127998063,36.3828078997072,3621259.31465175,0.0,1.0
2008-01-17,49.35,52.63,49.03,52.63,3958400,33.8325149773987,36.0811603497567,33.6131349410711,36.0811603497567,5773943.79727604,0.0,1.0
2008-01-18,49.44,50.76,48.05,49.62,3302300,33.8942156126159,34.7991582624673,32.9412835798178,34.0176168830501,4816919.61442619,0.0,1.0
2008-01-22,48.75,50.96,46.0,47.7175,3772100,33.4211774092844,34.936270785172,31.535880222094,32.7133340108211,5502196.18980017,0.0,1.0
2008-01-23,49.98,50.59,45.65,47.2,7805000,34.2644194239187,34.6826126181682,31.2959333073607,32.3585553583226,11384809.8569471,0.0,1.0
2008-01-24,50.23,51.16,49.49,49.55,4854900,34.4358100772996,35.0733833078768,33.928493743292,33.9696275001035,7081628.87565569,0.0,1.0
2008-01-25,49.61,54.6,47.72,51.36,3866900,34.0107612569149,37.4317186983986,32.715047917355,35.2104958305815,5640476.77589095,0.0,1.0
2008-01-28,51.46,51.75,48.44,49.58,2317000,35.2790520919339,35.4778652498558,33.2086529990921,33.9901943785092,3379705.8857843,0.0,1.0
2008-01-29,52.86,53.11,50.6,51.69,1868900,36.2388397508672,36.4102304042481,34.6894682443034,35.4367314930444,2726082.1449902,0.0,1.0
2008-01-30,53.37,55.41,52.28,52.54,2844800,36.5884766837643,37.9870244153528,35.8412134350234,36.0194597145396,4149584.50750073,0.0,1.0
2008-01-31,55.31,55.87,50.98,52.43,3289200,38.021302546029,38.4062587822571,35.0447659337653,36.0415276168559,4784834.81147861,0.15,1.0
2008-02-01,57.12,57.55,55.06,55.39,2827300,39.2655360952663,39.5611274909414,37.8494470834272,38.0762962940616,4112903.88620135,0.0,1.0
2008-02-04,55.26,56.94,54.61,56.28,3546200,37.9869314535087,39.141800162193,37.5401072507439,38.6881017409241,5158695.49083833,0.0,1.0
2008-02-05,52.2,54.25,52.1,53.98,3828600,35.8834205912623,37.2926353845973,35.8146784062215,37.1070314849873,5569505.82488963,0.0,1.0
2008-02-06,51.49,52.93,51.34,52.77,1798000,35.3953510774731,36.3852385420596,35.292237799912,36.2752510459944,2615570.04470343,0.0,1.0
2008-02-07,52.35,53.11,51.0,51.39,2821900,35.9865338688234,36.5089744751329,35.0585143707735,35.3266088924323,4105048.44780234,0.0,1.0
2008-02-08,51.69,52.66,51.25,51.83,1341200,35.5328354475545,36.1996346424496,35.2303698333753,35.6290745066116,1951058.14458078,0.0,1.0
2008-02-11,50.72,51.8,50.5,51.44,1589200,34.8660362526594,35.6084518510993,34.7148034455698,35.3609799849527,2311826.42660884,0.0,1.0
2008-02-12,52.77,54.17,50.93,50.93,2134500,36.2752510459944,37.2376416365647,35.010394841245,35.010394841245,3105080.23382619,0.0,1.0
2008-02-13,52.7,53.76,52.02,53.41,2980400,36.2271315164659,36.9557986778977,35.7596846581889,36.7152010302551,4335620.11192109,0.0,1.0
2008-02-14,51.58,52.61,51.41,52.5036,1985400,35.4572190440097,36.1652635499293,35.3403573294405,36.0921218650459,2888182.85136496,0.0,1.0
2008-02-15,52.27,52.61,50.87,51.67,1939400,35.9315401207908,36.1652635499293,34.9691495302205,35.5190870105464,2821266.15389201,0.0,1.0
2008-02-19,52.19,53.7,51.72,52.77,1926800,35.8765463727582,36.9145533668732,35.5534581030667,36.2752510459944,2802936.79762768,0.0,1.0
2008-02-20,53.06,53.37,50.76,51.18,1718400,36.4746033826126,36.6877041562388,34.8935331266757,35.1822503038468,2499775.06385894,0.0,1.0
2008-02-21,52.29,53.9,52.27,53.31,1541300,35.9452885577989,37.0520377369547,35.9315401207908,36.6464588452144,2242145.7785881,0.0,1.0
2008-02-22,52.45,52.57,50.56,52.39,1863500,36.0552760538641,36.137766675913,34.7560487565943,36.0140307428397,2710853.60306165,0.0,1.0
2008-02-25,53.2,53.37,51.22,52.38,1631800,36.5708424416696,36.6877041562388,35.2097471778631,36.0071565243356,2373797.10731205,0.0,1.0
2008-02-26,54.17,54.49,52.58,52.85,1686100,37.2376416365647,37.457616628695,36.144640894417,36.330244794027,2452787.90454642,0.0,1.0
2008-02-27,54.66,55.31,53.51,53.59,1520800,37.5744783432643,38.021302546029,36.7839432152959,36.8389369633284,2212324.2068882,0.0,1.0
2008-02-28,54.06,54.44,53.53,54.16,1670200,37.1620252330199,37.4232455361747,36.797691652304,37.2307674180606,2429658.00259381,0.0,1.0
2008-02-29,50.64,53.25,50.44,53.23,2152000,34.8110425046268,36.60521353419,34.6735581345454,36.5914650971818,3130537.6730822,0.0,1.0
2008-03-03,50.5,51.0,49.87,50.52,1747700,34.7148034455698,35.0585143707735,34.2817276798132,34.728551882578,2542398.09072758,0.0,1.0
2008-03-04,50.53,50.75,49.13,49.55,1998500,34.735426101082,34.8866589081716,33.7730355105118,34.0617526876829,2907239.56303661,0.0,1.0
2008-03-05,50.32,51.41,49.83,50.3,1588800,34.5910675124965,35.3403573294405,34.2542308057969,34.5773190754883,2311244.54228299,0.0,1.0
2008-03-06,48.23,50.1,48.23,49.95,1831800,33.1543558451452,34.4398347054069,33.1543558451452,34.3367214278458,2664739.2702379,0.0,1.0
2008-03-07,48.78,49.86,47.39,47.93,1583200,33.5324378628692,34.2748534613091,32.576921490803,32.948129290023,2303098.16172107,0.0,1.0
2008-03-10,47.08,49.02,47.03,48.74,2007500,32.3638207171768,33.697419106967,32.3294496246564,33.5049409888529,2920331.96036827,0.0,1.0
2008-03-11,51.12,51.38,48.14,49.17,2152600,35.1410049928224,35.3197346739283,33.0924878786085,33.8005323845281,3131410.49957097,0.0,1.0
2008-03-12,49.72,51.9,49.53,51.13,1773500,34.1786144022521,35.6771940361401,34.0480042506747,35.1478792113264,2579929.62974502,0.0,1.0
2008-03-13,50.46,50.95,47.44,48.9,2221000,34.6873065715535,35.0241432782531,32.6112925833234,33.6149284849181,3230912.71929162,0.0,1.0
2008-03-14,48.78,51.27,48.12,50.93,2392800,33.5324378628692,35.2441182703835,33.0787394416004,35.010394841245,3480832.03724493,0.0,1.0
2008-03-17,49.0,49.71,46.5,47.52,2712400,33.6836706699588,34.171740183748,31.9651160439405,32.666286331356,3945757.61360045,0.0,1.0
2008-03-18,51.44,51.45,49.57,50.345,2717500,35.3609799849527,35.3678542034568,34.075501124691,34.6082530587567,3953176.63875505,0.0,1.0
2008-03-19,50.22,52.1542,50.02,51.48,2221500,34.5223253274558,35.8519366705136,34.3848409573743,35.388476858969,3231640.07469893,0.0,1.0
2008-03-20,54.2,54.31,50.22,50.55,2797500,37.2582642920769,37.3338806956217,34.5223253274558,34.7491745380902,4069553.5039254,0.0,1.0
2008-03-24,54.53,56.05,53.88,54.37,2524200,37.4851135027113,38.5299947153305,37.0382892999466,37.3751260066462,3671981.03828722,0.0,1.0
2008-03-25,54.68,55.32,53.48,54.75,1774200,37.5882267802724,38.0281767645331,36.7633205597836,37.6363463098009,2580947.92731526,0.0,1.0
2008-03-26,52.83,54.6,52.67,54.6,1838800,36.3164963570189,37.5332330322398,36.2065088609537,37.5332330322398,2674922.24594031,0.0,1.0
2008-03-27,51.61,53.48,51.57,53.48,1463200,35.4778416995219,36.7633205597836,35.4503448255057,36.7633205597836,2128532.86396556,0.0,1.0
2008-03-28,50.57,52.29,50.4,51.8,1186000,34.7629229750983,35.9452885577989,34.6460612605291,35.6084518510993,1725287.02615032,0.0,1.0
2008-03-31,51.85,52.42,50.5,50.75,2244300,35.6428229436197,36.0346533983519,34.7148034455698,34.8866589081716,3264807.48127248,0.0,1.0
2008-04-01,54.74,54.75,52.2,52.43,1786900,37.6294720912969,37.6363463098009,35.8834205912623,36.0415276168559,2599422.75466105,0.0,1.0
2008-04-02,54.64,55.86,54.1,54.97,1785200,37.5607299062561,38.3993845637531,37.1895221070362,37.7875791168905,2596949.74627618,0.0,1.0
2008-04-03,55.65,56.17,53.99,54.42,1460300,38.2550259751675,38.6124853373793,37.1139057034914,37.4094970991665,2124314.20260313,0.0,1.0
2008-04-04,54.57,55.97,54.32,55.84,1050900,37.5126103767276,38.4750009672979,37.3407549141258,38.3856361267449,1528755.5950939,0.0,1.0
2008-04-07,54.78,55.66,54.37,55.0,1392400,37.6569689653132,38.2619001936716,37.3751260066462,37.8082017724028,2025539.3382898,0.0,1.0
2008-04-08,53.59,54.86,53.27,54.55,1526400,36.8389369633284,37.7119627133457,36.6189619711981,37.4988619397195,2220470.58745013,0.0,1.0
2008-04-09,52.85,54.01,52.35,53.59,1309300,36.330244794027,37.1276541404995,35.9865338688234,36.8389369633284,1904652.86959411,0.0,1.0
2008-04-10,53.07,53.88,52.57,52.74,1529000,36.4814776011166,37.0382892999466,36.137766675913,36.2546283904822,2224252.83556816,0.0,1.0
2008-04-11,51.12,52.81,51.07,52.02,1387700,35.1410049928224,36.3027479200107,35.106633900302,35.7596846581889,2018702.19746104,0.0,1.0
2008-04-14,49.81,51.22,49.72,51.08,1442400,34.2404823687888,35.2097471778631,34.1786144022521,35.1135081188061,2098274.87902126,0.0,1.0
2008-04-15,50.82,50.9,49.8,50.3,1171600,34.9347784377002,34.9897721857327,34.2336081502847,34.5773190754883,1704339.19041966,0.0,1.0
2008-04-16,51.5,52.0,51.05,51.16,2276800,35.4022252959771,35.7459362211808,35.0928854632938,35.1685018668386,3312085.58274794,0.0,1.0
2008-04-17,51.49,51.77,51.0,51.22,1865100,35.3953510774731,35.5878291955871,35.0585143707735,35.2097471778631,2713181.14036506,0.0,1.0
2008-04-18,52.16,53.66,51.5,52.26,2506700,35.855923717246,36.887056492857,35.4022252959771,35.9246659022867,3646523.5990312,0.0,1.0
2008-04-21,51.4,51.99,51.01,51.78,1153500,35.3334831109364,35.7390620026767,35.0653885892775,35.5947034140912,1678008.92467487,0.0,1.0
2008-04-22,50.29,51.55,50.13,51.46,1684400,34.5704448569843,35.4365963884975,34.4604573609191,35.3747284219608,2450314.89616155,0.0,1.0
2008-04-23,47.05,49.02,46.42,47.5,6352300,32.3431980616645,33.697419106967,31.9101222959079,32.6525378943478,9240759.50776955,0.0,1.0
2008-04-24,47.85,48.07,46.68,47.05,4905300,32.8931355419904,33.04436834908,32.0888519770138,32.3431980616645,7135792.95900098,0.0,1.0
2008-04-25,47.9,48.73,47.63,48.18,3983900,32.9275066345108,33.4980667703488,32.7419027349008,33.1199847526248,5795422.41440156,0.0,1.0
2008-04-28,47.46,48.2,47.06,48.2,3972900,32.6250410203316,33.133733189633,32.3500722801686,33.133733189633,5779420.59544063,0.0,1.0
2008-04-29,47.17,47.44,46.74,47.3,2418400,32.4256886837134,32.6112925833234,32.1300972880383,32.5150535242664,3518072.63409944,0.0,1.0
2008-04-30,47.49,48.2,46.96,47.17,3297300,32.7487769534049,33.2383880638896,32.3832926033248,32.5281071571301,4781515.26766313,0.15,1.0
2008-05-01,50.13,50.52,47.14,47.14,3547600,34.5693027726718,34.8382440868817,32.5074193637293,32.5074193637293,5144482.92953682,0.0,1.0
2008-05-02,50.46,51.55,49.7,50.52,2292000,34.7968685000802,35.5485249936412,34.2727777339276,34.8382440868817,3323699.08515571,0.0,1.0
2008-05-05,49.32,50.39,48.72,50.06,2119800,34.0107323508513,34.7485969821451,33.5969764828361,34.5210312547367,3073986.61462176,0.0,1.0
2008-05-06,49.9,50.2725,48.05,48.94,2142600,34.4106963565993,34.6675697913255,33.1349490968857,33.748686967775,3107049.58981441,0.0,1.0
2008-05-07,48.48,50.54,48.29,50.02,2134200,33.43147413563,34.8520359491489,33.3004514440918,34.4934475302024,3094868.4936908,0.0,1.0
2008-05-08,47.93,49.22,47.56,48.76,2067600,33.0521979232827,33.9417730395154,32.79704847134,33.6245602073704,2998289.80299648,0.0,1.0
2008-05-09,48.58,49.43,47.0,47.505,2337800,33.5004334469659,34.0865875933208,32.4108763278591,32.7591208501052,3390115.06163918,0.0,1.0
2008-05-12,50.08,50.08,48.37,48.37,1827500,34.5348231170039,34.5348231170039,33.3556188931605,33.3556188931605,2650113.47213004,0.0,1.0
2008-05-13,50.12,50.48,49.68,50.31,2039200,34.5624068415383,34.8106603623474,34.2589858716604,34.6934295330764,2957106.09705476,0.0,1.0
2008-05-14,50.52,51.0,50.12,50.4,1251500,34.8382440868817,35.1692487812939,34.5624068415383,34.7554929132787,1814838.3093684,0.0,1.0
2008-05-15,50.65,50.97,50.07,50.45,2282200,34.9278911916184,35.1485609878932,34.5279271858703,34.7899725689466,3309487.80634483,0.0,1.0
2008-05-16,49.83,50.72,49.61,50.05,1897100,34.3624248386642,34.9761627095535,34.2107143537253,34.5141353236031,2751042.55429707,0.0,1.0
2008-05-19,49.76,50.74,49.41,49.53,1860000,34.3141533207291,34.9899545718207,34.0727957310536,34.1555469046566,2697242.71308447,0.0,1.0
2008-05-20,48.15,49.21,47.77,49.08,2920600,33.2039084082216,33.9348771083818,32.9418630251453,33.8452300036452,4235251.11173899,0.0,1.0
2008-05-21,46.54,48.82,46.11,48.14,7334800,32.0936634957141,33.6659357941719,31.7971384569699,33.197012477088,10636417.1246946,0.0,1.0
2008-05-22,46.89,47.02,45.18,46.29,8966900,32.3350210853896,32.4246681901263,31.1558168615463,31.9212652173744,13003175.0989017,0.0,1.0
2008-05-23,46.18,46.7,45.85,46.46,3233600,31.845409974905,32.2039983938515,31.6178442474966,32.0384960466454,4689141.95539244,0.0,1.0
2008-05-27,46.03,46.71,45.7,46.21,2747100,31.7419710079012,32.2108943249851,31.5144052804928,31.8660977683057,3983653.47156685,0.0,1.0
2008-05-28,46.18,46.64,45.65,46.32,2803100,31.845409974905,32.16262280705,31.4799256248249,31.9419530107752,4064860.77905757,0.0,1.0
2008-05-29,47.02,47.38,45.74,46.19,1833200,32.4246681901263,32.6729217109354,31.5419890050271,31.8523059060386,2658379.2159282,0.0,1.0
2008-05-30,47.26,47.8,46.96,47.15,3060600,32.5901705373324,32.9625508185461,32.3832926033248,32.5143152948629,4438269.38046577,0.0,1.0
2008-06-02,46.28,46.88,45.77,46.84,2512800,31.9143692862408,32.3281251542561,31.5626767984279,32.3005414297217,3643887.89754767,0.0,1.0
2008-06-03,46.46,47.31,45.3,46.37,2158300,32.0384960466454,32.6246501930003,31.2385680351493,31.9764326664431,3129816.63852162,0.0,1.0
2008-06-04,46.64,47.58,45.95,46.24,2089500,32.16262280705,32.8108403336072,31.6868035588325,31.8867855617065,3030047.66074731,0.0,1.0
2008-06-05,47.84,47.98,46.65,46.79,2071200,32.9901345430804,33.0866775789506,32.1695187381836,32.2660617740538,3003510.27276374,0.0,1.0
2008-06-06,45.77,47.6,45.56,46.9,2798700,31.5626767984279,32.8246321958743,31.4178622446226,32.3419170165232,4058480.20489759,0.0,1.0
2008-06-09,45.36,46.51,44.65,46.44,2241300,31.2799436219508,32.0729757023133,30.7903325114661,32.0247041843782,3250177.46926679,0.0,1.0
2008-06-10,45.7,46.55,44.81,45.16,2106300,31.5144052804928,32.1005594268477,30.9006674096035,31.1420249992791,3054409.85299453,0.0,1.0
2008-06-11,44.1,46.12,44.1,45.57,2883500,30.4110562991189,31.8040343881034,30.4110562991189,31.4247581757562,4181451.27052638,0.0,1.0
2008-06-12,45.19,46.35,44.24,44.24,2383700,31.1627127926798,31.9626408041759,30.5075993349891,30.5075993349891,3456676.05117176,0.0,1.0
2008-06-13,46.53,46.66,45.22,45.96,2466400,32.0867675645805,32.1764146693171,31.1834005860806,31.6936994899661,3576601.84276965,0.0,1.0
2008-06-16,46.84,47.14,45.79,45.79,1861000,32.3005414297217,32.5074193637293,31.5764686606951,31.5764686606951,2698692.84357538,0.0,1.0
2008-06-17,45.7,47.1,45.65,46.74,1262100,31.5144052804928,32.479835639195,31.4799256248249,32.2315821183858,1830209.692572,0.0,1.0
2008-06-18,45.7,45.79,44.81,45.38,2521500,31.5144052804928,31.5764686606951,30.9006674096035,31.293735484218,3656504.03281855,0.0,1.0
2008-06-19,46.14,46.14,44.51,45.91,2484600,31.8178262503706,31.8178262503706,30.6937894755959,31.6592198342981,3602994.21770413,0.0,1.0
2008-06-20,44.58,45.94,44.41,44.85,3215800,30.742060993531,31.6799076276989,30.6248301642601,30.9282511341379,4663329.63265433,0.0,1.0
2008-06-23,44.05,45.1,43.68,44.69,2085600,30.3765766434509,31.1006494124776,30.1214271915082,30.8179162360005,3024392.15183279,0.0,1.0
2008-06-24,44.17,44.67,43.376,44.13,1900800,30.459327817054,30.8041243737333,29.9117908850472,30.4317440925196,2756408.03711342,0.0,1.0
2008-06-25,44.39,45.59,43.98,44.34,2426000,30.6110383019929,31.4385500380233,30.3283051255158,30.576558646325,3518016.57093706,0.0,1.0
2008-06-26,43.06,44.43,42.98,43.0,2162000,29.6938794612258,30.6386220265272,29.6387120121571,29.6525038744243,3135182.12133797,0.0,1.0
2008-06-27,41.82,43.93,41.28,43.0,4252500,28.838784000661,30.2938254698479,28.4664037194473,29.6525038744243,6166679.9125762,0.0,1.0
2008-06-30,40.67,41.845,40.6,41.81,3206300,28.0457519202985,28.856023828495,27.9974804023634,28.8318880695274,4649553.39299072,0.0,1.0
2008-07-01,41.42,41.82,40.09,40.18,3768000,28.5629467553175,28.838784000661,27.6457879145505,27.7078512947527,5464091.68973242,0.0,1.0
2008-07-02,40.09,41.9,40.01,41.34,3377300,27.6457879145505,28.8939514497297,27.5906204654818,28.5077793062488,4897525.70693558,0.0,1.0
2008-07-03,39.88,40.82,39.67,40.56,1733500,27.5009733607451,28.1491908873023,27.3561588069398,27.969896677829,2513801.20598491,0.0,1.0
2008-07-07,39.4,40.68,38.16,40.01,4732600,27.1699686663329,28.0526478514321,26.3148732057682,27.5906204654818,6862887.56126,0.0,1.0
2008-07-08,41.75,41.79,39.38,39.5,4253400,28.7905124827259,28.8180962072603,27.1561768040658,27.2389279776688,6167985.03001801,0.0,1.0
2008-07-09,39.66,41.99,39.44,41.88,2714500,27.3492628758062,28.956014829932,27.1975523908673,28.8801595874625,3936379.21756334,0.0,1.0
2008-07-10,39.3,39.95,38.13,39.66,3410300,27.1010093549971,27.5492448786802,26.2941854123674,27.3492628758062,4945380.01313547,0.0,1.0
2008-07-11,39.11,40.21,38.22,38.76,3462700,26.9699866634589,27.7285390881535,26.3562487925697,26.7286290737834,5021366.85085893,0.0,1.0
2008-07-14,37.2,40.5,37.11,38.76,3787900,25.6528638169438,27.9285210910275,25.5908004367415,26.7286290737834,5492949.28650144,0.0,1.0
2008-07-15,36.6,38.04,35.48,36.83,4588800,25.2391079489286,26.2321220321651,24.4667636619668,25.3977143650011,6654358.79666775,0.0,1.0
2008-07-16,40.0,40.09,36.09,36.8,4776700,27.5837245343482,27.6457879145505,24.8874154611156,25.3770265716003,6926838.31590892,0.0,1.0
2008-07-17,41.04,42.16,39.11,41.43,3595200,28.3009013722412,29.073245659203,26.9699866634589,28.5698426864511,5213509.14090393,0.0,1.0
2008-07-18,39.79,41.9,39.26,41.89,4431500,27.4389099805428,28.8939514497297,27.0734256304627,28.8870555185961,6426253.27044831,0.0,1.0
2008-07-21,38.88,40.34,38.65,40.34,3694600,26.8113802473864,27.8181861928901,26.6527738313139,27.8181861928901,5357652.11169995,0.0,1.0
2008-07-22,40.66,40.71,37.05,38.38,4359400,28.0388559891649,28.0733356448329,25.54942484994,26.4665836907071,6321698.86205401,0.0,1.0
2008-07-23,40.51,41.36,39.28,41.32,4885700,27.9354170221611,28.521571168516,27.0872174927299,28.4939874439817,7084902.53941764,0.0,1.0
2008-07-24,41.62,43.36,40.81,42.01,5251000,28.7008653779893,29.9007573952334,28.1422949561687,28.9698066921992,7614635.20774546,0.0,1.0
2008-07-25,41.19,42.38,40.6,41.6,2723400,28.404340339245,29.2249561441419,27.9974804023634,28.6870735157221,3949285.3789324,0.0,1.0
2008-07-28,40.16,42.28,40.05,40.69,3118200,27.6940594324856,29.155996832806,27.6182041900161,28.0595437825657,4521796.89674193,0.0,1.0
2008-07-29,42.64,42.76,40.31,40.31,2662700,29.4042503536152,29.4870015272182,27.7974983994894,27.7974983994894,3861262.45813442,0.0,1.0
2008-07-30,43.19,43.82,41.74,43.37,2282200,29.7835265659624,30.2179702273784,28.7836165515923,29.907653326367,3309487.80634483,0.0,1.0
2008-07-31,42.5,43.48,42.38,42.58,2307000,29.3077073177449,29.9835085688365,29.2249561441419,29.3628747668136,3345451.04251929,0.0,1.0
2008-08-01,42.8,43.07,41.57,42.77,1777300,29.5145852517525,29.7007753923594,28.6663857223213,29.4938974583518,2577316.92148658,0.0,1.0
2008-08-04,41.53,42.61,41.14,42.5,1871000,28.638801997787,29.3835625602144,28.3698606835771,29.3077073177449,2713194.14848443,0.0,1.0
2008-08-05,43.76,44.0,42.01,42.74,2656200,30.1765946405769,30.342096987783,28.9698066921992,29.473209664951,3851836.60994354,0.0,1.0
2008-08-06,43.17,43.63,42.775,43.58,1428100,29.8869655329662,30.2054275238202,29.6135036060373,30.1708120900317,2062808.1807769,0.17,1.0
2008-08-07,41.67,42.97,41.32,42.65,2097400,28.8485025193121,29.7485037978124,28.6061944827928,29.5269650215661,3029573.47409948,0.0,1.0
2008-08-08,43.38,43.82,41.6,41.6,2083900,30.0323503548778,30.3369661722164,28.8000409120082,28.8000409120082,3010073.50180028,0.0,1.0
2008-08-11,44.29,45.4528,42.88,43.2,2266500,30.662351249828,31.4673677780127,29.6861960169931,29.9077347932393,3273828.68267687,0.0,1.0
2008-08-12,42.14,43.74,41.7,43.6,1830100,29.1738875969237,30.2815814781548,28.8692717795852,30.1846582635471,2643474.02257532,0.0,1.0
2008-08-13,42.33,43.09,41.05,41.82,2635900,29.3054262453199,29.8315808389047,28.4192711403351,28.9523488206775,3807405.7024787,0.0,1.0
2008-08-14,43.61,43.92,40.33,40.33,2576800,30.1915813503048,30.4061970397933,27.9208088937811,27.9208088937811,3722039.15707998,0.0,1.0
2008-08-15,44.67,45.23,43.86,44.1,2237400,30.9254285466204,31.3131214050513,30.3646585192471,30.5308126014318,3231795.40905415,0.0,1.0
2008-08-18,43.7,44.75,43.41,44.75,2442300,30.253889131124,30.9808132406819,30.0531196151509,30.9808132406819,3527761.65528424,0.0,1.0
2008-08-19,42.64,43.78,42.2624,43.09,2092000,29.5200419348084,30.3092738251856,29.2586261788379,29.8315808389047,3021773.48517981,0.0,1.0
2008-08-20,43.22,43.39,42.35,42.79,1704900,29.9215809667547,30.0392734416355,29.3192724188353,29.6238882361739,2462629.83503014,0.0,1.0
2008-08-21,42.94,43.23,42.32,42.57,1787000,29.7277345375393,29.9285040535124,29.2985031585622,29.4715803275046,2581218.55545712,0.0,1.0
2008-08-22,44.4,44.43,43.39,43.42,1519800,30.7385052041626,30.7592744644357,30.0392734416355,30.0600427019086,2195263.54817221,0.0,1.0
2008-08-25,43.09,44.7,43.01,44.16,1195600,29.8315808389047,30.9461978068935,29.7761961448431,30.572351121978,1726975.32451289,0.0,1.0
2008-08-26,43.24,43.24,42.37,43.0,1532800,29.9354271402701,29.9354271402701,29.3331185923507,29.7692730580854,2214041.29927514,0.0,1.0
2008-08-27,44.05,44.1,42.85,43.13,1487000,30.4961971676433,30.5308126014318,29.66542675672,29.8592731859355,2147885.83769712,0.0,1.0
2008-08-28,45.6,45.6,44.18,44.85,1738800,31.569275615086,31.569275615086,30.5861972954934,31.0500441082589,2511596.43213701,0.0,1.0
2008-08-29,44.95,45.58,44.86,45.02,1613600,31.1192749758358,31.5554294415706,31.0569671950166,31.1677365831397,2330752.24459184,0.0,1.0
2008-09-02,45.06,46.69,44.02,45.94,2542000,31.1954289301705,32.3238920716746,30.4754279073703,31.8046605648476,3671772.56181981,0.0,1.0
2008-09-03,45.78,45.9,44.41,44.86,2549700,31.6938911767245,31.7769682178168,30.7454282909203,31.0569671950166,3682894.76824232,0.0,1.0
2008-09-04,44.17,46.3,43.95,45.78,2498100,30.5792742087357,32.0538916881246,30.4269663000664,31.6938911767245,3608361.5407876,0.0,1.0
2008-09-05,44.37,44.46,42.23,43.55,2861800,30.7177359438896,30.7800437247088,29.236195377743,30.1500428297586,4133705.23895198,0.0,1.0
2008-09-08,46.73,48.31,44.85,46.78,4694300,32.3515844187054,33.4454321264211,31.0500441082589,32.3861998524939,6780645.92326938,0.0,1.0
2008-09-09,42.77,46.64,42.76,46.21,4239600,29.6100420626585,32.2892766378862,29.6031189759008,31.9915839073053,6123857.96738445,0.0,1.0
2008-09-10,42.44,43.6,41.92,43.35,3538600,29.3815801996546,30.1846582635471,29.0215796882545,30.0115810946047,5111303.85021856,0.0,1.0
2008-09-11,43.73,43.92,41.06,41.62,3909100,30.2746583913971,30.4061970397933,28.4261942270928,28.8138870855236,5646469.75665218,0.0,1.0
2008-09-12,44.7,44.99,41.64,42.85,2758800,30.9461978068935,31.1469673228666,28.827733259039,29.66542675672,3984927.67252105,0.0,1.0
2008-09-15,41.82,44.98,41.01,41.01,5154300,28.9523488206775,31.1400442361089,28.3915787933043,28.3915787933043,7445089.42383473,0.0,1.0
2008-09-16,42.06,42.29,38.85,40.28,6169300,29.1185029028622,29.2777338982891,26.8961920536423,27.8861934599926,8911198.45225609,0.0,1.0
2008-09-17,37.83,41.73,37.54,40.83,6643900,26.1900372043575,28.8900410398583,25.9892676883844,28.2669632316658,9596730.81175243,0.0,1.0
2008-09-18,39.55,40.64,32.03,38.61,9904700,27.3808081266809,28.1354245832696,22.1746468848948,26.7300379714576,14306768.5653252,0.0,1.0
2008-09-19,43.5,49.76,40.75,46.91,8272100,30.1154273959702,34.4492797062868,28.2115785376042,32.4761999803439,11948571.9152752,0.0,1.0
2008-09-22,41.25,44.98,40.92,43.0,4026000,28.5577328754889,31.1400442361089,28.329271012485,29.7692730580854,5815325.07233934,0.0,1.0
2008-09-23,40.25,42.36,39.51,41.8,2910300,27.8654241997195,29.326195505593,27.3531157796501,28.9385026471621,4203760.69498986,0.0,1.0
2008-09-24,40.75,41.22,38.46,40.25,2316200,28.2115785376042,28.5369636152159,26.6261916700922,27.8654241997195,3345617.46958579,0.0,1.0
2008-09-25,41.28,42.14,40.19,42.14,2922700,28.578502135762,29.1738875969237,27.8238856791733,29.1738875969237,4221671.78065727,0.0,1.0
2008-09-26,40.4,41.47,39.27,41.28,2258600,27.9692705010849,28.7100407841582,27.1869616974655,28.578502135762,3262417.58777586,0.0,1.0
2008-09-29,35.9,40.54,35.9,40.09,2939600,24.8538814601225,28.0661937156926,24.8538814601225,27.7546548115964,4246082.85709108,0.0,1.0
2008-09-30,38.2,42.5,34.85,37.01,2567300,26.4461914143922,29.4231187202007,24.1269573505646,25.6223440902266,3708316.95435091,0.0,1.0
2008-10-01,38.83,39.45,36.67,37.5,2425300,26.8823458801269,27.311577259104,25.386959140465,25.9615753413536,3503206.13461117,0.0,1.0
2008-10-02,33.53,39.48,31.43,38.63,3413000,23.213109898549,27.332346519377,21.7592616794331,26.743884144973,4929881.88571637,0.0,1.0
2008-10-03,32.95,35.47,32.03,33.87,2869400,22.8115708666027,24.5561887295416,22.1746468848948,23.4484948483106,4144683.00113524,0.0,1.0
2008-10-06,31.79,33.88,29.49,31.61,2829400,22.0084928027101,23.4554179350683,20.4161828484405,21.8838772410716,4086905.30543391,0.0,1.0
2008-10-07,28.34,32.11,28.28,30.9,2795800,19.6200278713056,22.2300315789564,19.5784893507594,21.3923380812754,4038372.04104479,0.0,1.0
2008-10-08,25.81,28.0,23.58,27.33,5633300,17.868486921609,19.384642921544,16.3246385746431,18.9207961087785,8136977.32985819,0.0,1.0
2008-10-09,20.6,26.91,20.6,26.35,6517900,14.2615587208502,18.6300264649553,14.2615587208502,18.2423336065245,9414731.07029325,0.0,1.0
2008-10-10,21.62,22.67,16.51,19.89,6966200,14.9677135701351,15.694637679693,11.4300162369533,13.7700195610539,10062274.5948659,0.0,1.0
2008-10-13,25.52,25.79,22.19,22.87,4248800,17.6677174056358,17.8546407480936,15.3623295153236,15.8330994148468,6137146.83739577,0.0,1.0
2008-10-14,30.3,30.88,26.02,26.02,6684200,20.9769528758137,21.37849190776,18.0138717435205,18.0138717435205,9654941.84017152,0.0,1.0
2008-10-15,25.79,29.31,25.57,29.0,3971600,17.8546407480936,20.291567286802,17.7023328394243,20.0769515973134,5736747.4061855,0.0,1.0
2008-10-16,23.85,26.5,21.77,25.56,5242900,16.5115619171009,18.3461799078899,15.0715598715005,17.6954097526666,7573067.01981317,0.0,1.0
2008-10-17,24.79,26.41,23.13,23.27,3168900,17.1623320723241,18.2838721270706,16.0130996705469,16.1100228851546,4577293.49769899,0.0,1.0
2008-10-20,26.63,26.82,24.6,25.01,3265600,18.4361800357399,18.5677186841361,17.0307934239279,17.3146399809934,4716971.07705696,0.0,1.0
2008-10-21,25.75,27.1,25.14,26.11,2599100,17.8269484010628,18.7615651133515,17.4046401088434,18.0761795243398,3754250.22243347,0.0,1.0
2008-10-22,21.82,24.87,21.0,24.87,3730900,15.1061753052889,17.2177167663857,14.538482191158,17.2177167663857,5389070.12230275,0.0,1.0
2008-10-23,21.79,22.59,19.97,21.92,3713400,15.0854060450159,15.6392529856314,13.8254042551155,15.1754061728659,5363792.38043338,0.0,1.0
2008-10-24,21.43,21.83,19.08,19.53,3727300,14.8361749217389,15.1130983920466,13.2092495336807,13.5207884377769,5383870.1296896,0.0,1.0
2008-10-27,20.15,21.98,20.11,20.44,3400100,13.950019816754,15.216944693412,13.9223274697232,14.1507893327271,4911248.57885269,0.0,1.0
2008-10-28,23.83,24.04,20.12,20.93,3994900,16.4977157435855,16.6431005654971,13.9292505564809,14.4900205838541,5770402.91393154,0.0,1.0
2008-10-29,21.79,24.0,21.57,23.83,3326600,15.0854060450159,16.6154082184663,14.9330981363466,16.4977157435855,4805082.06300148,0.0,1.0
2008-10-30,19.0,23.5,18.605,22.99,6133200,13.1538648396191,16.2692538805816,12.8804029126902,15.9161764559392,8859054.08188567,0.0,1.0
2008-10-31,21.6,21.64,17.04,18.87,7211700,14.9538673966197,14.9815597436504,11.7969398351111,13.0638647117691,10416885.2022328,0.0,1.0
2008-11-03,21.72,21.89,21.0,21.49,4546800,15.036944437712,15.1546369125928,14.538482191158,14.877713442285,6567590.6703707,0.0,1.0
2008-11-04,23.46,23.57,22.1,22.2,3874000,16.2415615335508,16.3177154878854,15.3000217345044,15.3692526020813,5595769.82867426,0.0,1.0
2008-11-05,21.75,24.26,21.59,23.04,2646500,15.1754061728659,16.9266829312058,15.0637710010195,16.0754647458772,3793069.80942108,0.17,1.0
2008-11-06,19.65,22.35,19.4,21.51,3142500,13.7101945423823,15.5940380672898,13.5357645863723,15.0079534150963,4503956.87742518,0.0,1.0
2008-11-07,21.03,21.21,19.71,20.09,2211600,14.6730478995572,14.7986374678844,13.7520577318247,14.0171912649598,3169753.70886669,0.0,1.0
2008-11-10,19.44,21.38,18.89,21.38,2556900,13.5636733793339,14.9172498379712,13.179927476112,14.9172498379712,3664651.50036229,0.0,1.0
2008-11-11,17.91,19.17,17.37,19.13,2972100,12.496162048553,13.3752890268432,12.1193933435715,13.3473802338816,4259732.77180443,0.0,1.0
2008-11-12,17.39,19.33,17.19,18.0,5439600,12.1333477400523,13.4869241986895,11.9938037752443,12.5589568327166,7796252.6111192,0.0,1.0
2008-11-13,19.74,19.81,16.43,17.97,6380200,13.7729893265459,13.8218297142286,11.4635367089741,12.5380252379954,9144358.20822534,0.0,1.0
2008-11-14,18.0,20.1,17.7,19.21,5301200,12.5589568327166,14.0241684632002,12.3496408855046,13.4031978198048,7597892.18730514,0.0,1.0
2008-11-17,16.31,17.99,16.19,17.76,4082300,11.3798103300893,12.5519796344762,11.2960839512045,12.391504074947,5850915.8824862,0.0,1.0
2008-11-18,16.0,16.56,15.2,16.37,5303800,11.163517184637,11.5542402860993,10.6053413254051,11.4216735195317,7601618.61145192,0.0,1.0
2008-11-19,13.96,16.01,13.74,15.68,4366800,9.74016874359576,11.1704943828774,9.586670382307,10.9402468409442,6258672.67854903,0.0,1.0
2008-11-20,12.92,14.66,12.57,13.6,4991900,9.01454012659435,10.2285726204236,8.77033818818042,9.48898960694142,7154591.03784211,0.0,1.0
2008-11-21,12.37,13.72,11.74,12.99,6927100,8.63079422337246,9.5727159858262,8.19123073422738,9.06338051427714,9928197.19510327,0.0,1.0
2008-11-24,15.81,16.04,13.17,14.4,5537000,11.0309504180694,11.1914259775986,9.18897008260431,10.0471654661733,7935850.19261839,0.0,1.0
2008-11-25,16.98,17.43,15.15,16.23,5340400,11.847282612196,12.1612565330139,10.5704553342031,11.3239927441661,7654075.19751837,0.0,1.0
2008-11-26,17.81,17.9,15.65,15.94,3490200,12.426390066149,12.4891848503126,10.919315246223,11.1216539951946,5002294.4450563,0.0,1.0
2008-11-28,18.46,18.5,17.7,17.73,1143800,12.8799079517749,12.9078167447365,12.3496408855046,12.3705724802258,1639339.97657882,0.0,1.0
2008-12-01,15.44,17.52,14.85,17.36,5310200,10.7727940831747,12.2240513171775,10.3611393869912,12.1124161453311,7610791.34781327,0.0,1.0
2008-12-02,17.01,17.25,15.2,15.8,4677000,11.8682142069172,12.0356669646867,10.6053413254051,11.023973219829,6703263.74406288,0.0,1.0
2008-12-03,17.39,17.62,15.82,16.29,3825200,12.1333477400523,12.2938232995815,11.0379276163098,11.3658559336085,5482429.86397036,0.0,1.0
2008-12-04,16.8,17.84,16.3,16.88,3401300,11.7216930438688,12.4473216608702,11.3728331318489,11.777510629792,4874879.40403702,0.0,1.0
2008-12-05,21.31,21.77,16.28,16.5,7294900,14.8684094502884,15.1893605693467,11.3588787353681,11.5123770966569,10455342.8878692,0.0,1.0
2008-12-08,20.57,22.79,19.65,22.04,5288900,14.3520967804989,15.9010347898673,13.7101945423823,15.3777449218374,7580263.33461069,0.0,1.0
2008-12-09,20.34,21.26,19.81,20.13,3954400,14.1916212209697,14.8335234590864,13.8218297142286,14.0451000579214,5667604.47926499,0.0,1.0
2008-12-10,21.21,21.42,20.33,20.5,2767700,14.7986374678844,14.9451586309327,14.1846440227293,14.3032563928161,3966778.50426402,0.0,1.0
2008-12-11,20.23,21.87,19.99,20.95,3788000,14.1148720403254,15.2591325517507,13.9474192825558,14.617230313634,5429113.33387004,0.0,1.0
2008-12-12,20.47,20.86,19.1,19.31,2543500,14.2823247980949,14.5544355294704,13.3264486391604,13.4729698022087,3645446.08360573,0.0,1.0
2008-12-15,18.78,20.82,18.47,20.59,2352000,13.1031782954676,14.5265267365089,12.8868851500153,14.3660511769797,3370980.61279366,0.0,1.0
2008-12-16,21.8,22.04,19.06,19.3,4625600,15.2102921640679,15.3777449218374,13.2985398461988,13.4659926039683,6629595.20516084,0.0,1.0
2008-12-17,21.94,22.33,20.49,21.21,3373600,15.3079729394334,15.580083670809,14.2962791945757,14.7986374678844,4835178.65447309,0.0,1.0
2008-12-18,21.04,22.46,20.95,21.82,3407100,14.6800250977976,15.6707872479341,14.617230313634,15.2242465605487,4883192.19636448,0.0,1.0
2008-12-19,22.85,22.94,21.06,22.49,3193800,15.9428979793097,16.0056927634733,14.6939794942784,15.6917188426553,4577482.09232158,0.0,1.0
2008-12-22,20.56,22.82,20.08,22.82,3532800,14.3451195822585,15.9219663845885,14.0102140667194,15.9219663845885,5063350.47146149,0.0,1.0
2008-12-23,19.99,21.13,19.93,20.97,1840200,13.9474192825558,14.7428198819612,13.9055560931134,14.6311847101148,2637448.35189749,0.0,1.0
2008-12-24,20.56,20.57,19.74,20.25,626300,14.3451195822585,14.3520967804989,13.7729893265459,14.1288264368062,897638.247360827,0.0,1.0
2008-12-26,20.05,20.87,19.7,20.7,1105300,13.9892824719982,14.5614127277108,13.7450805335843,14.4428003576241,1584160.23440511,0.0,1.0
2008-12-29,19.75,20.04,19.01,20.0,1540600,13.7799665247863,13.9823052737578,13.2636538549968,13.9543964807962,2208049.63098209,0.0,1.0
2008-12-30,21.91,22.03,19.81,19.81,2383700,15.2870413447123,15.370767723597,13.8218297142286,13.8218297142286,3416414.32258342,0.0,1.0
2008-12-31,23.36,23.5095,21.9,22.1,2869300,16.29873508957,16.4030442032639,15.2800641464719,15.4196081112798,4112395.69400035,0.0,1.0
2009-01-02,24.0,24.2089,22.43,23.4,3214400,16.7452757769555,16.8910294481974,15.649855653213,16.3266438825316,4607006.83748465,0.0,1.0
2009-01-05,24.14,24.44,23.09,23.82,3226900,16.842956552321,17.052272499533,16.1103507370792,16.6196862086283,4624922.33819041,0.0,1.0
2009-01-06,25.1,25.61,24.08,24.36,4051200,17.5127675833992,17.8686046936595,16.8010933628786,16.9964549136098,5806342.11673031,0.0,1.0
2009-01-07,23.0,24.58,22.8,24.34,3699300,16.0475559529156,17.1499532748985,15.9080119881077,16.982500517129,5301984.94086207,0.0,1.0
2009-01-08,23.8,23.82,22.48,22.76,2986300,16.6057318121475,16.6196862086283,15.6847416444149,15.8801031951461,4280084.78060616,0.0,1.0
2009-01-09,22.8,24.12,22.67,24.04,3198600,15.9080119881077,16.8290021558402,15.8173084109825,16.773184569917,4584361.64459259,0.0,1.0
2009-01-12,20.94,23.22,20.64,23.22,3179400,14.6102531153936,16.2010543142044,14.4009371681817,16.2010543142044,4556843.43550857,0.0,1.0
2009-01-13,21.6,22.05,20.38,20.59,2652100,15.0707481992599,15.3847221200778,14.2195300139313,14.3660511769797,3801095.95373727,0.0,1.0
2009-01-14,20.08,20.94,19.44,20.8,3789900,14.0102140667194,14.6102531153936,13.5636733793339,14.5125723400281,5431836.48997732,0.0,1.0
2009-01-15,19.97,21.04,18.88,20.1,4128300,13.933464886075,14.6800250977976,13.1729502778716,14.0241684632002,5916844.92508336,0.0,1.0
2009-01-16,21.31,21.58,19.93,20.75,5900100,14.8684094502884,15.0567938027791,13.9055560931134,14.4776863488261,8456259.65711895,0.0,1.0
2009-01-20,17.58,21.29,17.58,20.14,5735400,12.2659145066199,14.8544550538076,12.2659145066199,14.0520772561618,8220205.01982001,0.0,1.0
2009-01-21,20.51,20.82,17.62,18.1,6885300,14.3102335910565,14.5265267365089,12.2938232995815,12.6287288151206,9868287.76074327,0.0,1.0
2009-01-22,19.18,20.85,18.82,19.75,4716600,13.3822662250836,14.5474583312301,13.1310870884292,13.7799665247863,6760020.05029868,0.0,1.0
2009-01-23,19.46,20.07,18.09,18.09,5137400,13.5776277758147,14.003236868479,12.6217516168802,12.6217516168802,7363127.46605703,0.0,1.0
2009-01-26,19.92,21.1,19.27,19.64,4014200,13.898578894873,14.72188828724,13.4450610092471,13.7032173441419,5753312.23464129,0.0,1.0
2009-01-27,20.48,20.7,19.5,20.35,2946200,14.2893019963353,14.4428003576241,13.6055365687763,14.1985984192101,4222611.85434212,0.0,1.0
2009-01-28,22.12,22.8,21.23,21.59,6232000,15.4335625077606,15.9080119881077,14.8125918643652,15.0637710010195,8931952.03185802,0.0,1.0
2009-01-29,21.24,22.13,20.0,21.28,4245400,14.8195690626056,15.440539706001,13.9543964807962,14.8474778555672,6084677.33569479,0.0,1.0
2009-01-30,20.15,21.84,19.8975,21.6,3454900,14.0590544544022,15.2382009570295,13.8828801988321,15.0707481992599,4951701.07106325,0.0,1.0
2009-02-02,21.34,21.54,19.22,19.49,3895400,14.8893410450096,15.0288850098175,13.4101750180452,13.5985593705359,5583043.31593383,0.0,1.0
2009-02-03,20.83,21.72,19.8,21.64,3921200,14.5335039347493,15.1544745781447,13.8148525159883,15.0986569922215,5620020.90939049,0.0,1.0
2009-02-04,20.78,21.56,20.46,20.99,3855400,14.617230313634,15.165904021268,14.392133407938,14.764950157997,5480874.98664325,0.17,1.0
2009-02-05,21.87,22.43,20.27,20.58,4015000,15.383966648661,15.777886233629,14.258482120181,14.476544747574,5707763.93405941,0.0,1.0
2009-02-06,21.68,22.66,21.35,22.27,6629300,15.250315360904,15.939674634598,15.018184176905,15.665337780781,9424278.8164533,0.0,1.0
2009-02-09,21.83,22.61,21.13,21.66,4051500,15.355829535449,15.904503243083,14.863430054239,15.236246804298,5759652.69709631,0.0,1.0
2009-02-10,19.87,22.06,19.65,21.55,5162300,13.977110988061,15.517617936418,13.822356865395,15.158869742965,7338777.02535364,0.0,1.0
2009-02-11,20.81,20.85,19.63,20.33,2879200,14.638333148543,14.666470261755,13.808288308789,14.300687789999,4093099.35714666,0.0,1.0
2009-02-12,20.94,21.12,19.54,19.76,3308400,14.729778766482,14.856395775936,13.744979804062,13.899733926728,4703254.3460628,0.0,1.0
2009-02-13,20.46,21.13,20.32,20.75,2866500,14.392133407938,14.863430054239,14.293653511696,14.596127478725,4075044.91082971,0.0,1.0
2009-02-17,18.04,19.64,17.98,19.37,4961300,12.689838058612,13.815322587092,12.647632388794,13.625397072911,7053033.42616412,0.0,1.0
2009-02-18,18.61,18.91,17.49,18.33,5745400,13.090791921883,13.301820270973,12.302952751947,12.893832129399,8167717.78499251,0.0,1.0
2009-02-19,17.09,19.0,16.97,18.51,4688000,12.021581619827,13.3651287757,11.937170280191,13.020449138853,6664507.42786314,0.0,1.0
2009-02-20,17.15,17.72,15.91,16.69,6031400,12.063787289645,12.464741152916,11.191536780073,11.740210487707,8574298.22961044,0.0,1.0
2009-02-23,15.99,17.695,15.88,17.47,4746400,11.247811006497,12.4471554571585,11.170433945164,12.288884195341,6747529.44872218,0.0,1.0
2009-02-24,17.75,17.79,15.93,16.11,4529500,12.485843987825,12.513981101037,11.205605336679,11.332222346133,6439182.25138782,0.0,1.0
2009-02-25,16.88,17.64,16.32,17.44,5049800,11.873861775464,12.408466926492,11.479942190496,12.267781360432,7178845.90640428,0.0,1.0
2009-02-26,16.7,17.69,16.35,17.58,3881900,11.74724476601,12.443638318007,11.501045025405,12.366261256674,5518547.65021798,0.0,1.0
2009-02-27,15.94,16.59,15.55,16.04,3879500,11.212639614982,11.669867704677,10.938302761165,11.282982398012,5515135.78634706,0.0,1.0
2009-03-02,14.99,15.91,14.86,15.24,4579900,10.544383176197,11.191536780073,10.452937558258,10.720240133772,6510831.39267713,0.0,1.0
2009-03-03,14.57,15.22,14.31,15.21,4221700,10.248943487471,10.706171577166,10.066052251593,10.699137298863,6001610.70994237,0.0,1.0
2009-03-04,15.47,15.88,14.32,15.2,4287700,10.882028534741,11.170433945164,10.073086529896,10.69210302056,6095436.96639266,0.0,1.0
2009-03-05,14.21,15.4,13.84,15.02,4978600,9.99570946856302,10.83278858662,9.73544117135202,10.565486011106,7077627.27823365,0.0,1.0
2009-03-06,14.2,14.72,13.5,14.45,4953300,9.98867519026002,10.354457662016,9.49627570905002,10.164532147835,7041660.54659437,0.0,1.0
2009-03-09,13.8,14.72,13.53,13.89,3871700,9.70730405814002,10.354457662016,9.51737854395902,9.77061256286702,5504047.22876656,0.0,1.0
2009-03-10,15.69,15.71,14.01,14.26,5233900,11.036782657407,11.050851214013,9.85502390250302,10.030880860078,7440564.29750274,0.0,1.0
2009-03-11,16.67,16.97,15.25,15.79,4642200,11.726141931101,11.937170280191,10.727274412075,11.107125440437,6599397.69232642,0.0,1.0
2009-03-12,17.74,17.87,16.02,16.33,4289600,12.478809709522,12.570255327461,11.268913841406,11.486976468799,6098138.02529047,0.0,1.0
2009-03-13,17.91,18.44,17.17,17.94,3380600,12.598392440673,12.971209190732,12.077855846251,12.619495275582,4805894.58417963,0.0,1.0
2009-03-16,16.87,18.75,16.76,18.35,4591300,11.866827497161,13.189271818125,11.789450435828,12.907900686005,6527037.746064,0.0,1.0
2009-03-17,18.28,18.31,16.84,17.02,4812100,12.858660737884,12.879763572793,11.845724662252,11.972341671706,6840929.22218861,0.0,1.0
2009-03-18,20.17,20.3,17.6,17.7,6902500,14.188139337151,14.27958495509,12.38032981328,12.45067259631,9812662.65375966,0.0,1.0
2009-03-19,19.39,20.55,19.22,20.55,4788600,13.639465629517,14.455441912665,13.519882898366,14.455441912665,6807521.38845252,0.0,1.0
2009-03-20,18.73,19.69,18.57,19.21,4340000,13.175203261519,13.850493978607,13.062654808671,13.512848620063,6169787.16657978,0.0,1.0
2009-03-23,21.86,21.89,19.43,19.59,4805800,15.376932370358,15.398035205267,13.667602742729,13.780151195577,6831973.07952744,0.0,1.0
2009-03-24,20.49,21.82,20.14,20.69,4236800,14.413236242847,15.348795257146,14.167036502242,14.553921808907,6023077.02013023,0.0,1.0
2009-03-25,21.3,21.52,19.91,20.62,3550600,14.98301278539,15.137766908056,14.005248101273,14.504681860786,5047568.27503644,0.0,1.0
2009-03-26,21.5,21.77,20.82,21.7,4202000,15.12369835145,15.313623865631,14.645367426846,15.26438391751,5973604.9940019,0.0,1.0
2009-03-27,20.71,21.36,20.6,20.78,3022600,14.567990365513,15.025218455208,14.49061330418,14.617230313634,4296958.22343411,0.0,1.0
2009-03-30,18.89,20.35,18.76,19.21,3650000,13.287751714367,14.314756346605,13.196306096428,13.512848620063,5188876.30369037,0.0,1.0
2009-03-31,20.49,20.73,19.21,19.37,4187300,14.413236242847,14.582058922119,13.512848620063,13.625397072911,5952707.32779252,0.0,1.0
2009-04-01,21.0,21.15,19.76,19.76,2829200,14.7719844363,14.877498610845,13.899733926728,13.899733926728,4022018.85983583,0.0,1.0
2009-04-02,21.77,22.26,21.36,21.78,4404500,15.313623865631,15.658303502478,15.025218455208,15.320658143934,6261481.00811075,0.0,1.0
2009-04-03,22.84,22.89,21.52,21.92,2788500,16.066291644052,16.101463035567,15.137766908056,15.419138040176,3964159.33502482,0.0,1.0
2009-04-06,22.11,22.62,21.61,22.36,3071100,15.552789327933,15.911537521386,15.201075412783,15.728646285508,4365906.30582561,0.0,1.0
2009-04-07,20.63,21.39,20.63,21.39,2786700,14.511716139089,15.046321290117,14.511716139089,15.046321290117,3961600.43712163,0.0,1.0
2009-04-08,22.01,22.08,21.32,21.32,3203900,15.482446544903,15.531686493024,14.997081341996,14.997081341996,4554696.10668317,0.0,1.0
2009-04-09,24.18,24.26,22.5,22.99,4115500,17.008884936654,17.065159163078,15.82712618175,16.171805818597,5850635.73365417,0.0,1.0
2009-04-13,24.31,24.68,22.94,22.95,3054300,17.100330554593,17.360598851804,16.136634427082,16.143668705385,4342023.25872918,0.0,1.0
2009-04-14,22.15,23.96,21.99,23.61,4245400,15.580926441145,16.854130813988,15.468377988297,16.607931073383,6035302.8656677,0.0,1.0
2009-04-15,23.51,23.59,21.41,21.47,3345900,16.537588290353,16.593862516777,15.060389846723,15.102595516541,4756564.71904592,0.0,1.0
2009-04-16,24.62,24.84,23.11,23.69,4572200,17.318393181986,17.473147304652,16.256217158233,16.664205299807,6499884.99609126,0.0,1.0
2009-04-17,24.86,25.26,23.95,24.78,3980800,17.487215861258,17.768586993378,16.847096535685,17.430941634834,5659144.8738988,0.0,1.0
2009-04-20,23.77,25.56,23.72,25.51,6104200,16.720479526231,17.979615342468,16.685308134716,17.944443950953,8677791.433695,0.0,1.0
2009-04-21,24.2,24.23,22.21,23.03,6732900,17.02295349326,17.044056328169,15.623132110963,16.199942931809,9571557.60688134,0.0,1.0
2009-04-22,25.35,26.45,23.82,24.37,8391100,17.831895498105,18.605666111435,16.755650917746,17.142536224411,11928871.2196976,0.0,1.0
2009-04-23,26.17,26.36,24.66,25.3,3807600,18.408706318951,18.542357606708,17.346530295198,17.79672410659,5412922.0312141,0.0,1.0
2009-04-24,26.44,26.88,25.37,26.18,3844500,18.598631833132,18.908140078464,17.845964054711,18.415740597254,5465379.43822949,0.0,1.0
2009-04-27,25.88,26.55,25.65,25.66,2869000,18.204712248164,18.676008894465,18.042923847195,18.049958125498,4078598.93569525,0.0,1.0
2009-04-28,24.86,26.23,24.72,25.12,4098800,17.487215861258,18.450911988769,17.388735965016,17.670107097136,5826894.84755235,0.0,1.0
2009-04-29,26.32,26.44,24.96,25.1,4339100,18.514220493496,18.598631833132,17.557558644288,17.65603854053,6168507.71762819,0.0,1.0
2009-04-30,26.35,26.89,25.98,26.44,2905900,18.654906059556,19.0372077397139,18.3929586120405,18.718623006249,4104575.21230865,0.17,1.0
2009-05-01,26.45,26.46,25.83,26.34,3387700,18.7257026669927,18.7327823277364,18.2867637008855,18.6478263988124,4785116.29675418,0.0,1.0
2009-05-04,26.86,26.9,25.26,25.93,4851200,19.0159687574829,19.0442874004576,17.8832230384966,18.3575603083221,6852305.74691205,0.0,1.0
2009-05-05,26.23,26.69,26.0,26.35,2903500,18.5699501306321,18.8956145248406,18.4071179335278,18.654906059556,4101185.21935996,0.0,1.0
2009-05-06,27.6,27.91,26.11,26.93,3817100,19.5398636525141,19.7593331355677,18.4849942017081,19.0655263826886,5391642.53515376,0.0,1.0
2009-05-07,26.9,29.55,26.74,28.43,4206000,19.0442874004576,20.9203974975287,18.931012828559,20.1274754942383,5940962.64254453,0.0,1.0
2009-05-08,29.02,29.05,27.28,27.39,4867300,20.5451754781145,20.5664144603455,19.3133145087168,19.3911907768972,6875046.94960935,0.0,1.0
2009-05-11,26.11,28.15,25.97,27.87,4334300,18.4849942017081,19.9292449934157,18.3858789512968,19.7310144925931,6122186.01559219,0.0,1.0
2009-05-12,25.66,26.62,24.91,26.29,4236800,18.1664094682432,18.846056899635,17.6354349124684,18.6124280950941,5984467.55205246,0.0,1.0
2009-05-13,24.46,25.54,24.29,25.29,3666000,17.3168501790034,18.0814535393192,17.1964959463611,17.9044620207276,5178214.22909375,0.0,1.0
2009-05-14,25.06,25.48,24.14,24.39,2676500,17.7416298236233,18.0389755748572,17.0903010352062,17.2672925537978,3780548.38629825,0.0,1.0
2009-05-15,25.4,26.08,24.56,25.11,3024500,17.9823382889079,18.4637552194771,17.3876467864401,17.7770281273416,4272097.36385543,0.0,1.0
2009-05-18,27.44,27.61,25.46,25.94,4330300,19.4265890806155,19.5469433132578,18.0248162533699,18.3646399690658,6116536.0273444,0.0,1.0
2009-05-19,28.94,29.48,26.89,27.3,6921600,20.4885381921652,20.870839872323,19.0372077397139,19.3274738302042,9776739.66396484,0.0,1.0
2009-05-20,28.06,29.84,27.58,29.42,4554800,19.8655280467227,21.125707659095,19.5257043310268,20.8283619078611,6433641.61775126,0.0,1.0
2009-05-21,28.37,28.43,27.26,27.6,3012000,20.0849975297763,20.1274754942383,19.2991551872295,19.5398636525141,4254441.1505811,0.0,1.0
2009-05-22,28.73,29.08,28.17,28.48,2911300,20.3398653165482,20.5876534425765,19.943404314903,20.1628737979566,4112202.69644315,0.0,1.0
2009-05-26,29.72,29.79,28.06,28.46,3590000,21.040751730171,21.0903093553766,19.8655280467227,20.1487144764693,5070864.45238584,0.0,1.0
2009-05-27,28.65,30.08,28.5,29.8,4094200,20.2832280305989,21.2956195169429,20.1770331194439,21.0973890161203,5783045.47101897,0.0,1.0
2009-05-28,29.48,29.5,28.42,29.04,2790500,20.870839872323,20.8849991938104,20.1203958334946,20.5593347996018,3941573.05136009,0.0,1.0
2009-05-29,30.2,30.25,28.59,29.35,2991300,21.3805754458669,21.4159737495852,20.2407500661369,20.7788042826554,4225202.46139882,0.0,1.0
2009-06-01,30.93,31.16,30.0,30.55,4380900,21.8973906801544,22.0602228772587,21.2389822309936,21.6283635718952,6188008.37867887,0.0,1.0
2009-06-02,29.97,31.13,29.88,30.77,4823600,21.2177432487626,22.0389838950277,21.1540263020696,21.7841161082558,6813320.82800233,0.0,1.0
2009-06-03,29.39,29.88,28.96,29.42,3839500,20.8071229256301,21.1540263020696,20.5026975136525,20.8283619078611,5423282.46934134,0.0,1.0
2009-06-04,30.55,30.65,29.33,29.67,3749600,21.6283635718952,21.6991601793318,20.7646449611681,21.0053534264527,5296298.9834724,0.0,1.0
2009-06-05,29.65,30.97,29.3,30.96,4173900,20.9911941049653,21.9257093231291,20.7434059789371,21.9186296623854,5895621.48685608,0.0,1.0
2009-06-08,28.54,29.52,28.27,29.34,4702900,20.2053517624186,20.8991585152977,20.0142009223396,20.7717246219117,6642832.43262545,0.0,1.0
2009-06-09,28.39,29.11,28.32,28.69,4113500,20.0991568512636,20.6088924248075,20.049599226058,20.3115466735735,5810306.66431453,0.0,1.0
2009-06-10,26.33,27.54,25.65,27.02,7788300,18.6407467380687,19.4973856880521,18.1593298074995,19.1292433293816,11000950.8675534,0.0,1.0
2009-06-11,25.69,26.53,25.62,26.19,6102200,18.1876484504742,18.782339952942,18.1380908252685,18.5416314876574,8619339.57140637,0.0,1.0
2009-06-12,24.32,25.01,24.25,24.99,34678200,17.2177349285921,17.706231519905,17.1681773033865,17.6920721984177,48982855.613573,0.0,1.0
2009-06-15,24.78,24.8,24.075,24.24,9249200,17.5433993228007,17.557558644288,17.0442832403724,17.1610976426428,13064467.8253502,0.0,1.0
2009-06-16,24.41,24.85,24.19,24.79,5218900,17.2814518752851,17.5929569480064,17.1256993389245,17.5504789835444,7371680.91658956,0.0,1.0
2009-06-17,23.85,24.4,23.76,24.3,5617400,16.8849908736399,17.2743722145415,16.8212739269469,17.2035756071048,7934560.995775,0.0,1.0
2009-06-18,23.84,24.19,23.75,23.93,4392400,16.8779112128962,17.1256993389245,16.8141942662033,16.9416281595892,6204252.09489126,0.0,1.0
2009-06-19,24.0,24.08,23.44,24.05,6816300,16.9911857847949,17.0478230707442,16.5947247831497,17.0265840885132,9628003.72334194,0.0,1.0
2009-06-22,22.79,23.86,22.75,23.63,6262000,16.1345468348115,16.8920705343836,16.1062281918368,16.7292383372793,8845056.60190532,0.0,1.0
2009-06-23,23.01,23.21,22.55,22.97,4763800,16.2902993711721,16.4318925860454,15.9646349769635,16.2619807281974,6728853.50369796,0.0,1.0
2009-06-24,23.95,24.15,23.09,23.22,4715400,16.9557874810766,17.0973806959498,16.3469366571214,16.438972246789,6660488.64589976,0.0,1.0
2009-06-25,24.03,24.17,23.53,23.71,3155000,17.0124247670259,17.1115400174372,16.6584417298426,16.7858756232286,4456428.23043936,0.0,1.0
2009-06-26,23.89,24.1,23.66,23.95,2909300,16.9133095166146,17.0619823922315,16.7504773195103,16.9557874810766,4109377.70231925,0.0,1.0
2009-06-29,24.15,24.3,23.56,23.63,3662600,17.0973806959498,17.2035756071048,16.6796807120736,16.7292383372793,5173411.73908313,0.0,1.0
2009-06-30,24.27,24.41,23.78,24.18,5417800,17.1823366248738,17.2814518752851,16.8354332484343,17.1186196781808,7652626.5822106,0.0,1.0
2009-07-01,24.61,24.87,24.0,24.4,3113900,17.4230450901584,17.6071162694937,16.9911857847949,17.2743722145415,4398374.6011934,0.0,1.0
2009-07-02,23.34,24.49,23.34,24.27,3091600,16.523928175713,17.3380891612344,16.523928175713,17.1823366248738,4366875.916712,0.0,1.0
2009-07-06,23.73,23.73,22.95,23.19,3191900,16.8000349447159,16.8000349447159,16.2478214067101,16.4177332645581,4508549.37202518,0.0,1.0
2009-07-07,22.57,23.7,22.53,23.49,2765400,15.9787942984509,16.7787959624849,15.9504756554762,16.630123086868,3906119.37510523,0.0,1.0
2009-07-08,22.01,22.84,21.6,22.77,3929500,15.5823332968056,16.1699451385298,15.2920672063154,16.1203875133241,5550407.20491649,0.0,1.0
2009-07-09,22.53,22.835,22.23,22.35,2108300,15.9504756554762,16.166405308158,15.7380858331663,15.8230417620902,2977967.55570058,0.0,1.0
2009-07-10,22.14,22.45,21.96,22.29,2001400,15.6743688864733,15.8938383695269,15.5469349930873,15.7805637976282,2826971.61977855,0.0,1.0
2009-07-13,23.43,23.43,22.02,22.52,2996000,16.587645122406,16.587645122406,15.5894129575493,15.9433959947325,4231841.19758997,0.0,1.0
2009-07-14,23.51,23.53,22.86,23.37,1946900,16.6442824083553,16.6584417298426,16.1841044600171,16.545167157944,2749990.52990251,0.0,1.0
2009-07-15,24.4,24.66,23.78,23.82,2977800,17.2743722145415,17.4584433938767,16.8354332484343,16.8637518914089,4206133.75106254,0.0,1.0
2009-07-16,24.69,24.91,23.85,24.09,2331300,17.4796823761077,17.6354349124684,16.8849908736399,17.0549027314879,3292954.40051452,0.0,1.0
2009-07-17,24.63,24.84,24.25,24.69,1986200,17.4372044116457,17.5858772872627,17.1681773033865,17.4796823761077,2805501.66443699,0.0,1.0
2009-07-20,24.95,25.05,24.58,24.73,2407800,17.663753555443,17.7345501628797,17.4018061079274,17.5080010190824,3401010.42575338,0.0,1.0
2009-07-21,25.1,25.145,24.63,24.97,3301700,17.769948466598,17.8018069399445,17.4372044116457,17.6779128769303,4663641.54942683,0.0,1.0
2009-07-22,24.99,25.15,24.645,24.74,2641100,17.6920721984177,17.8053467703163,17.4478239027612,17.5150806798261,3730545.99030535,0.0,1.0
2009-07-23,26.17,26.48,24.8601,25.08,4818900,18.5274721661701,18.7469416492237,17.6001074053575,17.7557891451106,6806682.09181117,0.0,1.0
2009-07-24,25.77,26.29,24.09,24.66,6799300,18.2442857364235,18.6124280950941,17.0549027314879,17.4584433938767,9603991.27328888,0.0,1.0
2009-07-27,27.22,27.29,25.78,25.81,4364700,19.2708365442549,19.3203941694605,18.2513653971672,18.2726043793982,6165125.92627533,0.0,1.0
2009-07-28,26.69,27.22,26.27,26.91,4063600,18.8956145248406,19.2708365442549,18.5982687736067,19.0513670612013,5739823.06092344,0.0,1.0
2009-07-29,26.58,26.74,25.99,26.63,2565700,18.8177382566603,18.931012828559,18.4000382727841,18.8531365603787,3624043.71183465,0.0,1.0
2009-07-30,28.04,28.29,26.59,26.72,4240600,19.9717229578776,20.1497875348915,18.9389484111971,19.0315419912443,5953738.90629195,0.17,1.0
2009-07-31,27.8,28.25,27.73,27.97,3983200,19.8007809639443,20.1212972025693,19.7509228823804,19.9218648763138,5592353.16029384,0.0,1.0
2009-08-03,27.72,28.51,27.52,28.51,3531300,19.7438002992999,20.3064843626638,19.6013486376888,20.3064843626638,4957892.32650773,0.0,1.0
2009-08-04,28.31,28.34,27.35,27.6,2570200,20.1640327010526,20.1854004502943,19.4802647253193,19.6583293023332,3608522.3168777,0.0,1.0
2009-08-05,28.79,28.98,27.59,28.19,2793700,20.5059166889193,20.6412457674499,19.6512067192527,20.078561704086,3922312.97045413,0.0,1.0
2009-08-06,28.0,29.41,27.8,29.16,3938300,19.9432326255554,20.9475168399138,19.8007809639443,20.7694522628999,5529314.23257312,0.0,1.0
2009-08-07,29.6,29.925,28.19,28.43,3962300,21.0828459184443,21.3143298685624,20.078561704086,20.2495036980193,5563009.87322562,0.0,1.0
2009-08-10,29.12,29.74,28.73,29.55,1676400,20.7409619305776,21.1825620815721,20.463181190436,21.0472330030415,2353640.49957738,0.0,1.0
2009-08-11,27.82,29.13,27.71,28.99,2673800,19.8150261301054,20.7480845136582,19.7366777162193,20.6483683505304,3753975.16569434,0.0,1.0
2009-08-12,28.72,29.25,27.6,27.9,2108200,20.4560586073554,20.8335555106249,19.6583293023332,19.8720067947499,2959881.234317,0.0,1.0
2009-08-13,29.17,29.34,28.61,28.93,1825700,20.7765748459804,20.8976587583499,20.3777101934693,20.6056328520471,2563255.46413649,0.0,1.0
2009-08-14,28.86,29.16,28.59,29.0,2389900,20.5557747704832,20.7694522628999,20.3634650273082,20.655490933611,3355383.81647576,0.0,1.0
2009-08-17,27.36,28.5,27.33,28.24,2148000,19.4873873083999,20.2993617795832,19.4660195591582,20.1141746194888,3015759.83839906,0.0,1.0
2009-08-18,28.04,28.1,27.52,27.53,2003900,19.9717229578776,20.014458456361,19.6013486376888,19.6084712207693,2813445.59598133,0.0,1.0
2009-08-19,28.03,28.11,27.4,27.6,1397700,19.9646003747971,20.0215810394415,19.5158776407221,19.6583293023332,1962349.87250017,0.0,1.0
2009-08-20,29.15,29.18,28.05,28.09,2451500,20.7623296798193,20.783697429061,19.9788455409582,20.0073358732804,3441869.29415052,0.0,1.0
2009-08-21,29.82,29.87,29.0,29.25,2318700,21.2395427462165,21.2751556616193,20.655490933611,20.8335555106249,3255420.08254,0.0,1.0
2009-08-24,29.66,30.45,29.46,29.98,2301900,21.1255814169276,21.6882654802915,20.9831297553165,21.3535040755054,3231833.13408325,0.0,1.0
2009-08-25,30.36,30.62,29.79,29.99,2695900,21.6241622325665,21.809349392661,21.2181749969749,21.360626658586,3785003.23479518,0.0,1.0
2009-08-26,29.82,30.32,29.68,30.19,2594500,21.2395427462165,21.5956719002443,21.1398265830888,21.5030783201971,3642639.15303835,0.0,1.0
2009-08-27,30.06,30.08,29.19,29.99,1952700,21.4104847401499,21.424729906311,20.7908200121415,21.360626658586,2741561.56258931,0.0,1.0
2009-08-28,30.2,30.39,29.65,30.36,1351900,21.5102009032776,21.6455299818082,21.1184588338471,21.6241622325665,1898047.35825498,0.0,1.0
2009-08-31,30.03,30.18,29.53,29.71,2616300,21.3891169909082,21.4959557371165,21.0329878368804,21.1611943323304,3673246.02663104,0.0,1.0
2009-09-01,28.25,30.04,28.07,30.0,3623700,20.1212972025693,21.3962395739888,19.9930907071193,21.3677492416665,5087620.54301988,0.0,1.0
2009-09-02,28.01,28.43,27.74,28.43,2362400,19.950355208636,20.2495036980193,19.758045465461,20.2495036980193,3316774.22822809,0.0,1.0
2009-09-03,28.91,28.93,28.03,28.41,2224900,20.591387685886,20.6056328520471,19.9646003747971,20.2352585318582,3123726.28698979,0.0,1.0
2009-09-04,29.0,29.12,28.59,28.91,1770900,20.655490933611,20.7409619305776,20.3634650273082,20.591387685886,2486317.0846466,0.0,1.0
2009-09-08,29.57,29.6,28.88,29.39,1986900,21.0614781692026,21.0828459184443,20.5700199366443,20.9332716737526,2789577.85051914,0.0,1.0
2009-09-09,30.1,30.12,29.19,29.55,1907100,21.4389750724721,21.4532202386332,20.7908200121415,21.0472330030415,2677539.84534956,0.0,1.0
2009-09-10,31.0,31.03,29.39,30.03,2625500,22.0800075497221,22.1013752989637,20.9332716737526,21.3891169909082,3686162.68888116,0.0,1.0
2009-09-11,30.25,31.14,30.23,31.08,2617100,21.5458138186804,22.1797237128499,21.5315686525193,22.1369882143665,3674369.21465279,0.0,1.0
2009-09-14,31.63,31.66,29.83,29.86,2966100,22.5287302837971,22.5500980330387,21.2466653292971,21.2680330785388,4164359.98914127,0.0,1.0
2009-09-15,31.72,31.98,31.39,31.75,2571600,22.5928335315221,22.7780206916165,22.3577882898637,22.6142012807637,3610487.89591575,0.0,1.0
2009-09-16,33.06,33.31,31.69,31.85,3723500,23.5472596643165,23.7253242413304,22.5714657822804,22.6854271115693,5227738.24873321,0.0,1.0
2009-09-17,32.63,33.66,32.59,33.0,2322200,23.2409885918526,23.9746146491498,23.2124982595304,23.5045241658332,3260334.03013516,0.0,1.0
2009-09-18,32.76,33.02,32.24,32.84,2769100,23.3335821718998,23.5187693319943,22.963207851711,23.3905628365443,3887774.93878532,0.0,1.0
2009-09-21,32.27,32.7,32.17,32.47,2088400,22.9845756009526,23.2908466734165,22.9133497701471,23.1270272625637,2932082.33077869,0.0,1.0
2009-09-22,32.88,33.16,32.49,32.7,3200400,23.4190531688665,23.6184854951221,23.1412724287249,23.2908466734165,4493313.68101135,0.0,1.0
2009-09-23,32.09,33.13,32.02,32.75,2005600,22.8563691055026,23.5971177458804,22.8065110239387,23.3264595888193,2815832.37052755,0.0,1.0
2009-09-24,31.27,32.26,30.92,32.26,2259700,22.2723172928971,22.9774530178721,22.0230268850776,22.9774530178721,3172584.96593592,0.0,1.0
2009-09-25,30.94,31.39,30.41,30.95,2704500,22.0372720512388,22.3577882898637,21.6597751479693,22.0443946343193,3797077.50602898,0.0,1.0
2009-09-28,32.73,32.74,31.06,31.12,1762200,23.3122144226582,23.3193370057387,22.1227430482054,22.1654785466887,2474102.41491007,0.0,1.0
2009-09-29,32.34,33.39,32.28,32.97,1978000,23.0344336825165,23.7823049059749,22.9916981840332,23.4831564165915,2777082.38377717,0.0,1.0
2009-09-30,36.33,37.36,34.39,36.15,11595000,25.8763443316582,26.6099703889554,24.4945632140304,25.7481378362082,16279206.3902407,0.0,1.0
2009-10-01,36.97,37.72,35.79,35.79,8959200,26.3321896488137,26.8663833798554,25.4917248453082,25.4917248453082,12578582.6555796,0.0,1.0
2009-10-02,36.43,37.8,36.12,36.23,5499100,25.9475701624637,26.9233640444998,25.7267700869665,25.8051185008526,7720654.0630076,0.0,1.0
2009-10-05,36.2,36.82,35.65,36.82,5405800,25.7837507516109,26.2253509026054,25.3920086821804,26.2253509026054,7589662.25997099,0.0,1.0
2009-10-06,36.48,36.93,35.82,36.69,3094400,25.9831830778665,26.3036993164915,25.5130925945498,26.1327573225582,4344491.26812945,0.0,1.0
2009-10-07,36.75,36.75,35.99,36.29,2384800,26.1754928210415,26.1754928210415,25.6341765069193,25.8478539993359,3348223.4928371,0.0,1.0
2009-10-08,36.92,37.15,36.61,37.0,3077300,26.2965767334109,26.4603961442637,26.0757766579137,26.3535573980554,4320483.12416455,0.0,1.0
2009-10-09,36.67,37.06,36.51,36.94,2893100,26.1185121563971,26.3962928965387,26.0045508271082,26.3108218995721,4061869.08215657,0.0,1.0
2009-10-12,36.91,37.47,36.73,37.11,2079900,26.2894541503304,26.6883188028415,26.1612476548804,26.4319058119415,2920148.45804758,0.0,1.0
2009-10-13,35.83,36.26,35.55,35.83,3547900,25.5202151776304,25.8264862500943,25.3207828513748,25.5202151776304,4981198.47795905,0.0,1.0
2009-10-14,37.63,37.71,36.3,36.37,3584500,26.8022801321304,26.8592607967748,25.8549765824165,25.9048346639804,5032584.32995412,0.0,1.0
2009-10-15,37.26,37.59,36.43,37.24,2144700,26.5387445581498,26.7737897998082,25.9475701624637,26.5244993919887,3011126.68780935,0.0,1.0
2009-10-16,36.1,36.72,35.64,36.49,2846400,25.7125249208054,26.1541250717998,25.3848860990998,25.9903056609471,3996302.98138692,0.0,1.0
2009-10-19,36.5,36.68,36.1,36.37,1673200,25.9974282440276,26.1256347394776,25.7125249208054,25.9048346639804,2349147.74749037,0.0,1.0
2009-10-20,35.68,36.72,35.55,36.35,2473800,25.4133764314221,26.1541250717998,25.3207828513748,25.8905894978193,3473178.16025679,0.0,1.0
2009-10-21,35.49,36.6,35.43,35.55,3450200,25.2780473528915,26.0686540748332,25.2353118544082,25.3207828513748,4844029.14080282,0.0,1.0
2009-10-22,38.24,38.35,36.42,37.36,5944100,27.2367577000443,27.3151061139304,25.9404475793832,26.6099703889554,8345427.40010608,0.0,1.0
2009-10-23,37.07,38.35,36.69,38.35,4643700,26.4034154796193,27.3151061139304,26.1327573225582,27.3151061139304,6519685.27075127,0.0,1.0
2009-10-26,36.63,37.81,36.27,37.03,3147400,26.0900218240748,26.9304866275804,25.8336088331748,26.3749251472971,4418902.47457041,0.0,1.0
2009-10-27,36.06,36.84,35.93,36.77,3139400,25.6840345884832,26.2395960687665,25.591441008436,26.1897379872026,4407670.59435289,0.0,1.0
2009-10-28,35.23,36.32,35.22,35.89,6646200,25.0928601927971,25.8692217485776,25.0857376097165,25.5629506761137,9331165.28769452,0.0,1.0
2009-10-29,35.49,35.72,34.91,35.72,7018900,25.399131265261,25.5637353844779,24.9840426168008,25.5637353844779,9807452.01079775,0.17,1.0
2009-10-30,34.67,35.47,34.49,35.11,6102400,24.8122817967483,25.3848178635899,24.6834611817089,25.1271766335112,8526833.99830348,0.0,1.0
2009-11-02,35.2,35.83,34.14,34.97,3238600,25.1915869410309,25.6424590936686,24.4329766524657,25.0269828218139,4525269.49837861,0.0,1.0
2009-11-03,35.24,35.9,34.67,34.79,3439500,25.220213744373,25.6925559995173,24.8122817967483,24.8981622067745,4805985.43805138,0.0,1.0
2009-11-04,36.99,38.0,35.74,35.82,5664800,26.472636390589,27.1954631749765,25.578048786149,25.6353023928331,7915379.06947914,0.0,1.0
2009-11-05,37.23,37.7,36.56,36.83,3458000,26.6443972106415,26.9807621499109,26.1648982546616,26.3581291772207,4831835.3379217,0.0,1.0
2009-11-06,37.83,37.92,36.25,36.68,2623900,27.0737992607727,27.1382095682923,25.9430405287605,26.2507786646879,3666354.17674169,0.0,1.0
2009-11-09,39.17,39.21,37.98,38.25,2274100,28.0327971727324,28.0614239760744,27.1811497733055,27.3743806958645,3177581.47540999,0.0,1.0
2009-11-10,38.68,39.02,38.52,39.02,2503200,27.6821188317919,27.9254466601996,27.5676116184236,27.9254466601996,3497701.04623644,0.0,1.0
2009-11-11,39.14,39.8,38.93,39.12,1852400,28.0113270702258,28.4836693253701,27.8610363526799,27.9970136685548,2588343.48755528,0.0,1.0
2009-11-12,38.43,39.33,38.33,38.72,1494900,27.5032013109039,28.1473043861007,27.4316343025487,27.710745635134,2088811.63870999,0.0,1.0
2009-11-13,39.09,39.66,38.47,38.49,2531800,27.9755435660482,28.3834755136728,27.531828114246,27.546141515917,3537663.59414407,0.0,1.0
2009-11-16,38.8,40.0,38.65,39.63,3641200,27.7679992418181,28.6268033420805,27.6606487292853,28.3620054111663,5087819.21123208,0.0,1.0
2009-11-17,38.32,39.09,38.18,38.59,2961400,27.4244776017132,27.9755435660482,27.3242837900159,27.6177085242722,4137940.18788934,0.0,1.0
2009-11-18,38.46,38.6,38.12,38.25,3054700,27.5246714134104,27.6248652251077,27.2813435850027,27.3743806958645,4268307.52074883,0.0,1.0
2009-11-19,37.8,38.3,37.37,38.0,3037900,27.0523291582661,27.4101642000421,26.7445910223387,27.1954631749765,4244833.01708281,0.0,1.0
2009-11-20,37.57,37.91,37.36,37.51,2170500,26.8877250390491,27.1310528674568,26.7374343215032,26.844784834036,3032822.03613623,0.0,1.0
2009-11-23,38.31,38.55,37.95,38.0,1840500,27.4173209008776,27.5890817209301,27.1596796707989,27.1954631749765,2571715.71412519,0.0,1.0
2009-11-24,38.14,38.31,37.75,38.26,1868200,27.2956569866738,27.4173209008776,27.0165456540885,27.3815373967,2610420.69933642,0.0,1.0
2009-11-25,38.14,38.43,38.05,38.26,1127700,27.2956569866738,27.5032013109039,27.2312466791541,27.3815373967,1575726.05858135,0.0,1.0
2009-11-27,37.05,37.61,36.17,36.77,1229600,26.5155765956021,26.9163518423912,25.8857869220763,26.3151889722075,1718110.10165082,0.0,1.0
2009-11-30,38.12,38.21,37.05,37.14,2427600,27.2813435850027,27.3457538925224,26.5155765956021,26.5799869031218,3392065.77973938,0.0,1.0
2009-12-01,38.92,39.09,38.04,38.49,3230900,27.8538796518444,27.9755435660482,27.2240899783186,27.546141515917,4514510.35086502,0.0,1.0
2009-12-02,38.87,39.11,38.5,39.01,2282500,27.8180961476668,27.9898569677192,27.5532982167525,27.918289959364,3189318.727243,0.0,1.0
2009-12-03,38.22,39.56,38.13,39.285,2533900,27.352910593358,28.3119085053176,27.2885002858383,28.1150992323408,3540597.90710231,0.0,1.0
2009-12-04,38.39,38.9,37.73,38.67,1846300,27.4745745075618,27.8395662501733,27.0022322524175,27.6749621309564,2579820.0070575,0.0,1.0
2009-12-07,37.97,38.77,37.861,38.19,1478200,27.1739930724699,27.7465291393116,27.0959850333628,27.3314404908514,2065476.86423247,0.0,1.0
2009-12-08,37.42,37.99,37.3,37.69,1714700,26.7803745265163,27.188306474141,26.6944941164901,26.9736054490754,2395936.39500705,0.0,1.0
2009-12-09,37.28,37.43,36.95,37.41,2150600,26.6801807148191,26.7875312273519,26.4440095872469,26.7732178256808,3005015.92762707,0.0,1.0
2009-12-10,37.69,37.98,37.35,37.5,3147400,26.9736054490754,27.1811497733055,26.7302776206677,26.8376281332005,4397836.47847738,0.0,1.0
2009-12-11,38.44,38.58,37.7,37.7,2585700,27.5103580117394,27.6105518234367,26.9807621499109,26.9807621499109,3612977.6267392,0.0,1.0
2009-12-14,39.04,39.11,38.41,38.69,1456100,27.9397600618706,27.9898569677192,27.4888879092328,27.6892755326274,2034596.71357658,0.0,1.0
2009-12-15,38.4,39.445,38.32,38.94,3189500,27.4817312083973,28.2296064457092,27.4244776017132,27.8681930535154,4456662.46683091,0.0,1.0
2009-12-16,38.0,39.05,37.97,38.49,3121700,27.1954631749765,27.9469167627061,27.1739930724699,27.546141515917,4361926.07703592,0.0,1.0
2009-12-17,37.81,38.34,37.7,37.73,1864700,27.0594858591016,27.4387910033842,26.9807621499109,27.0022322524175,2605530.17773933,0.0,1.0
2009-12-18,37.99,38.375,37.76,38.14,3313300,27.188306474141,27.4638394563085,27.023702354924,27.2956569866738,4629647.20217929,0.0,1.0
2009-12-21,38.42,38.74,38.0401,38.11,2673900,27.4960446100684,27.725059036805,27.2241615453269,27.2741868841672,3736218.77098578,0.0,1.0
2009-12-22,38.86,38.95,38.39,38.42,1111400,27.8109394468312,27.8753497543509,27.4745745075618,27.4960446100684,1552950.20085778,0.0,1.0
2009-12-23,39.22,39.345,38.69,38.88,1292700,28.06858067691,28.158039437354,27.6892755326274,27.8252528485023,1806279.21958687,0.0,1.0
2009-12-24,39.52,39.57,39.19,39.34,414400,28.2832817019756,28.3190652061532,28.0471105744034,28.1544610869362,579037.757095071,0.0,1.0
2009-12-28,39.48,39.65,39.2,39.53,831600,28.2546548986335,28.3763188128373,28.0542672752389,28.2904384028111,1161987.93146781,0.0,1.0
2009-12-29,39.14,39.69,39.11,39.69,941500,28.0113270702258,28.4049456161794,27.9898569677192,28.4049456161794,1315550.30961634,0.0,1.0
2009-12-30,39.06,39.09,38.85,38.87,1053200,27.9540734635416,27.9755435660482,27.8037827459957,27.8180961476668,1471627.81315765,0.0,1.0
2009-12-31,38.82,39.24,38.8,39.105,1196700,27.7823126434892,28.082894078581,27.7679992418181,27.9862786173015,1672139.1986382,0.0,1.0
2010-01-04,39.88,39.97,38.92,39.1,2238700,28.5409229320543,28.605333239574,27.8538796518444,27.9827002668837,3128117.34268517,0.0,1.0
2010-01-05,40.81,40.81,39.73,39.77,2782200,29.2064961097577,29.2064961097577,28.4335724195215,28.4621992228636,3887545.4821185,0.0,1.0
2010-01-06,41.38,41.55,40.86,41.37,3575200,29.6144280573823,29.7360919715862,29.2422796139353,29.6072713565468,4995597.94682987,0.0,1.0
2010-01-07,41.69,41.95,41.1,41.3,2992900,29.8362857832834,30.022360005007,29.4140404339878,29.5571744506981,4181954.88226313,0.0,1.0
2010-01-08,41.84,41.9,41.3419,41.38,1463600,29.9436362958162,29.9865765008294,29.587161027199,29.6144280573823,2045076.40271319,0.0,1.0
2010-01-11,42.38,42.98,41.91,41.98,3510700,30.3300981409343,30.7595001910655,29.9937332016649,30.0438301075135,4905472.62025499,0.0,1.0
2010-01-12,41.7,42.43,41.32,42.06,2711400,29.843442484119,30.3658816451119,29.5714878523692,30.1010837141977,3788617.21666886,0.0,1.0
2010-01-13,42.21,42.28,41.42,41.91,2946700,30.2084342267305,30.2585311325791,29.6430548607244,29.9937332016649,4117399.99718158,0.0,1.0
2010-01-14,42.02,42.1899,41.59,41.99,1698400,30.0724569108556,30.1940492580511,29.7647187749282,30.050986808349,2373160.53728347,0.0,1.0
2010-01-15,41.62,41.85,41.45,41.8,2017600,29.7861888774348,29.9507929966518,29.664524963231,29.9150094924742,2819176.10693778,0.0,1.0
2010-01-19,42.06,42.2,41.29,41.49,2086500,30.1010837141977,30.201277525895,29.5500177498626,29.693151766573,2915449.51780614,0.0,1.0
2010-01-20,41.9,41.95,41.32,41.75,1721200,29.9865765008294,30.022360005007,29.5714878523692,29.8792259882966,2405018.79225877,0.0,1.0
2010-01-21,40.75,42.15,40.34,41.88,2616500,29.1635559047445,30.1654940217174,28.8701311704882,29.9722630991583,3656014.21679357,0.0,1.0
2010-01-22,39.76,40.9199,39.67,40.68,2967100,28.4550425220281,29.28514825194,28.3906322145084,29.1134589988959,4145904.75163316,0.0,1.0
2010-01-25,40.43,40.96,40.07,40.28,1541200,28.9345414780079,29.3138466222905,28.6769002479292,28.8271909654751,2153506.25298003,0.0,1.0
2010-01-26,40.1,40.88,39.89,40.18,1996400,28.6983703504357,29.2565930156063,28.5480796328898,28.7556239571199,2789553.51897829,0.0,1.0
2010-01-27,40.91,40.93,39.88,40.14,1991000,29.2780631181129,29.2923765197839,28.5409229320543,28.7269971537778,2782008.14279992,0.0,1.0
2010-01-28,39.97,41.28,39.22,41.18,2013300,28.605333239574,29.5428610490271,28.06858067691,29.4712940406719,2813167.75183278,0.0,1.0
2010-01-29,38.24,40.15,38.01,40.1,4036600,27.367223995029,28.7341538546133,27.202619875812,28.6983703504357,5640308.42251439,0.0,1.0
2010-02-01,39.76,39.83,38.41,38.5,2153600,28.4550425220281,28.5051394278767,27.4888879092328,27.5532982167525,3009207.80328172,0.0,1.0
2010-02-02,39.98,40.52,39.57,39.97,2020400,28.6124899404095,28.9989517855276,28.3190652061532,28.605333239574,2823088.52421545,0.0,1.0
2010-02-03,39.19,40.0,39.03,39.75,2333500,28.0471105744034,28.6268033420805,27.9326033610351,28.4478858211925,3260580.61337198,0.0,1.0
2010-02-04,37.62,39.55,37.62,39.36,4183000,26.9235085432267,28.3047518044821,26.9235085432267,28.1687744886072,5844871.95446112,0.0,1.0
2010-02-05,37.93,38.1,36.1401,37.52,3264200,27.1453662691279,27.2670301833317,25.8643883865781,26.8519415348715,4561040.17063158,0.0,1.0
2010-02-08,37.23,38.02,37.23,37.62,2631600,26.6443972106415,27.2097765766476,26.6443972106415,26.9235085432267,3677113.32425528,0.0,1.0
2010-02-09,37.93,38.07,36.99,37.65,3471500,27.1453662691279,27.2455600808252,26.472636390589,26.9449786457333,4850698.77836761,0.0,1.0
2010-02-10,38.54,38.76,37.55,37.55,3022800,27.7035889342984,27.8617308534875,26.9919502979478,26.9919502979478,4205184.83277699,0.17,1.0
2010-02-11,38.06,38.5,37.91,38.41,2574500,27.3585520197042,27.6748358580823,27.2507279838935,27.6101414365958,3581529.82399905,0.0,1.0
2010-02-12,38.26,38.32,37.14,37.7,2551400,27.5023174007851,27.5454470151094,26.6972312667318,27.0997743337585,3549394.13204552,0.0,1.0
2010-02-16,39.26,39.27,38.32,38.61,1964000,28.2211443061898,28.2283325752439,27.5454470151094,27.7539068176768,2732229.39379847,0.0,1.0
2010-02-17,39.82,39.97,39.21,39.45,2164500,28.6236873732165,28.7315114090272,28.1852029609196,28.3577214182168,3011156.07071119,0.0,1.0
2010-02-18,39.78,39.89,39.53,39.76,1631000,28.5949342970003,28.6740052565948,28.4152275706491,28.5805577588922,2268974.61368905,0.0,1.0
2010-02-19,40.14,40.38,39.56,39.61,2382300,28.853711982946,29.0262304402432,28.4367923778113,28.4727337230815,3314149.73770167,0.0,1.0
2010-02-22,40.48,40.77,40.11,40.19,1535900,29.0981131307836,29.306572933351,28.8321471757839,28.8896533282163,2136675.72603618,0.0,1.0
2010-02-23,39.77,40.49,39.59,40.31,1826000,28.5877460279463,29.1053013998377,28.4583571849734,28.9759125568648,2540249.93537474,0.0,1.0
2010-02-24,40.65,40.69,39.75,39.92,2459600,29.2203137047024,29.2490667809186,28.5733694898382,28.695570063757,3421686.05752887,0.0,1.0
2010-02-25,40.17,40.26,39.58,39.9,4720200,28.8752767901082,28.9399712115946,28.4511689159194,28.6811935256489,6566532.17138874,0.0,1.0
2010-02-26,40.03,40.36,39.84,40.36,2232700,28.7746410233515,29.0118539021351,28.6380639113246,29.0118539021351,3106032.87552639,0.0,1.0
2010-03-01,40.29,40.5,39.82,40.18,1734100,28.9615360187567,29.1124896688917,28.6236873732165,28.8824650591622,2412402.74530851,0.0,1.0
2010-03-02,40.5,40.63,40.28,40.42,2380300,29.1124896688917,29.2059371665943,28.9543477497027,29.0549835164593,3311367.42671002,0.0,1.0
2010-03-03,40.66,40.99,40.47,40.74,1492800,29.2275019737565,29.46471485254,29.0909248617296,29.2850081261889,2076716.92416616,0.0,1.0
2010-03-04,41.26,41.3,40.65,40.66,2376500,29.6587981169993,29.6875511932155,29.2203137047024,29.2275019737565,3306081.03582589,0.0,1.0
2010-03-05,42.9,43.0,41.58,41.59,3868200,30.8376742418631,30.9095569324036,29.8888227267288,29.8960109957829,5381267.68894664,0.0,1.0
2010-03-08,43.04,43.13,42.44,43.01,2299500,30.9383100086197,31.0030044301062,30.5070138653769,30.9167452014576,3198962.06264744,0.0,1.0
2010-03-09,42.8,43.03,42.38,42.8,2724500,30.7657915513226,30.9311217395657,30.4638842510526,30.7657915513226,3790203.14837266,0.0,1.0
2010-03-10,42.85,43.23,42.59,42.92,3196000,30.8017328965928,31.0748871206466,30.6148379011876,30.8520507799712,4446132.96465371,0.0,1.0
2010-03-11,42.85,42.85,42.24,42.71,1802700,30.8017328965928,30.8017328965928,30.363248484296,30.7010971298362,2507836.01232204,0.0,1.0
2010-03-12,43.33,43.58,43.0,43.03,1792300,31.1467698111871,31.3264765375383,30.9095569324036,30.9311217395657,2493367.99516547,0.0,1.0
2010-03-15,43.45,43.54,42.81,43.17,1927300,31.2330290398357,31.2977234613221,30.7729798203767,31.0317575063224,2681173.98710172,0.0,1.0
2010-03-16,43.97,44.04,43.36,43.56,1468200,31.6068190306461,31.6571369140245,31.1683346183493,31.3120999994302,2042494.49896889,0.0,1.0
2010-03-17,44.88,45.05,44.05,44.28,1715900,32.2609515145645,32.3831520884833,31.6643251830785,31.8296553713216,2387083.71528451,0.0,1.0
2010-03-18,44.82,45.1,44.54,44.71,1364700,32.2178219002402,32.4190934337535,32.0165503667268,32.1387509406457,1898509.9051511,0.0,1.0
2010-03-19,44.18,45.22,44.06,45.06,2563400,31.7577726807811,32.5053526624021,31.6715134521326,32.3903403575373,3566087.99799541,0.0,1.0
2010-03-22,44.39,44.45,43.16,43.75,1705700,31.9087263309161,31.9518559452404,31.0245692372683,31.4486771114571,2372893.92922711,0.0,1.0
2010-03-23,44.69,44.84,44.05,44.28,1620800,32.1243744025376,32.2321984383483,31.6643251830785,31.8296553713216,2254784.82763164,0.0,1.0
2010-03-24,44.68,44.91,44.25,44.44,1722400,32.1171861334835,32.2825163217266,31.8080905641595,31.9446676761864,2396126.22600737,0.0,1.0
2010-03-25,44.7,45.88,44.68,45.0,2345800,32.1315626715916,32.9797784199692,32.1171861334835,32.347210743213,3263372.56210409,0.0,1.0
2010-03-26,43.96,44.76,43.721,44.56,2515300,31.5996307615921,32.1746922859159,31.4278311312004,32.0309269048349,3499173.41864627,0.0,1.0
2010-03-29,44.5,44.55,43.95,44.18,1734600,31.9877972905107,32.0237386357809,31.5924424925381,31.7577726807811,2413098.32305642,0.0,1.0
2010-03-30,45.27,45.45,44.34,44.5,2377000,32.5412940076723,32.6706828506452,31.8727849856459,31.9877972905107,3306776.6135738,0.0,1.0
2010-03-31,45.36,45.63,44.9,44.96,2482200,32.6059884291587,32.800071693618,32.2753280526725,32.3184576669968,3453126.17173449,0.0,1.0
2010-04-01,46.17,46.17,45.55,45.91,2242800,33.1882382225366,33.1882382225366,32.7425655411856,33.0013432271313,3120083.54603421,0.0,1.0
2010-04-05,46.24,46.6,45.82,46.27,2876000,33.2385561059149,33.4973337918606,32.9366488056449,33.260120913077,4000963.20599001,0.0,1.0
2010-04-06,45.99,46.09,45.55,46.02,2856400,33.0588493795637,33.1307320701042,32.7425655411856,33.0804141867259,3973696.55827186,0.0,1.0
2010-04-07,45.29,45.97,45.05,45.73,3277600,32.5556705457804,33.0444728414556,32.3831520884833,32.8719543841585,4559651.25311295,0.0,1.0
2010-04-08,46.01,46.07,45.03,45.18,1671600,33.0732259176718,33.1163555319961,32.3687755503752,32.4765995861859,2325455.52681951,0.0,1.0
2010-04-09,46.16,46.32,45.85,46.32,1471400,33.1810499534825,33.2960622583473,32.9582136128071,33.2960622583473,2046946.19655553,0.0,1.0
2010-04-12,46.72,46.79,46.12,46.12,2185400,33.5835930205092,33.6339109038875,33.1522968772663,33.1522968772663,3040231.22057391,0.0,1.0
2010-04-13,47.59,47.67,46.42,46.53,2746000,34.2089724282113,34.2664785806437,33.3679449488877,33.4470159084823,3820112.99153288,0.0,1.0
2010-04-14,48.33,48.4,47.6,47.89,2236000,34.7409043382108,34.7912222215891,34.2161606972653,34.4246204998327,3110623.68866261,0.0,1.0
2010-04-15,48.22,48.345,47.93,48.23,2665600,34.6618333786163,34.7516867417919,34.4533735760489,34.6690216476703,3708264.08966862,0.0,1.0
2010-04-16,47.12,48.26,46.51,47.93,2397500,33.8711237826711,34.6905864548325,33.4326393703742,34.4533735760489,3335295.30123819,0.0,1.0
2010-04-19,47.67,47.9145,46.54,46.81,2155900,34.2664785806437,34.4422317590151,33.4542041775363,33.6482874419956,2999192.1334471,0.0,1.0
2010-04-20,48.45,48.46,47.58,48.03,1436500,34.8271635668594,34.8343518359134,34.2017841591572,34.5252562665894,1998394.86975127,0.0,1.0
2010-04-21,48.37,48.57,47.78,48.39,1574100,34.769657414427,34.9134227955079,34.3455495402382,34.7840339525351,2189817.86597666,0.0,1.0
2010-04-22,48.58,48.71,47.44,47.94,1687300,34.920611064562,35.0140585622646,34.1011483924006,34.4605618451029,2347296.66810394,0.0,1.0
2010-04-23,49.05,49.31,48.22,48.4,2765500,35.2584597101022,35.4453547055074,34.6618333786163,34.7912222215891,3847240.52370145,0.0,1.0
2010-04-26,48.51,49.54,48.4508,49.0,2936000,34.8702931811836,35.6106848937505,34.8277386283837,35.222518364832,4084432.53573946,0.0,1.0
2010-04-27,44.93,47.26,44.68,46.89,5477600,32.2968928598347,33.9717595494277,32.1171861334835,33.705793594428,7620193.34392589,0.0,1.0
2010-04-28,46.47,46.9,45.44,45.44,4197500,33.403886294158,33.712981863482,32.6634945815911,32.6634945815911,5839375.1937215,0.0,1.0
2010-04-29,48.1,48.25,46.8,46.94,2174000,34.5755741499677,34.6833981857784,33.6410991729415,33.7417349396982,3024372.04792152,0.0,1.0
2010-04-30,46.36,48.13,46.35,47.92,2658000,33.3248153345635,34.5971389571298,33.3176270655094,34.4461853069948,3697691.30790036,0.0,1.0
2010-05-03,47.5,47.615,46.62,46.67,1720300,34.1442780067249,34.2269431008464,33.5117103299687,33.5476516752389,2393204.79946613,0.0,1.0
2010-05-04,45.92,47.08,45.6,46.6,1935200,33.0085314961854,33.8423707064549,32.7785068864559,33.4973337918606,2692164.11551873,0.0,1.0
2010-05-05,45.51,46.395,44.8632,44.98,2192500,32.8432013079423,33.4818792503182,32.3764251575143,32.4607162125081,3038092.23907386,0.18,1.0
2010-05-06,43.68,46.02,40.56,45.28,4470100,31.5225452237073,33.2112530035488,29.2709348505853,32.6772172099237,6194105.41294598,0.0,1.0
2010-05-07,42.54,44.11,42.07,43.67,2687800,30.6998414335281,31.832863320003,30.3606565375771,31.5153285237934,3724417.02174811,0.0,1.0
2010-05-10,45.65,45.68,44.18,44.43,2967100,32.9442351067362,32.9658852064778,31.8833802193999,32.0637977172462,4111436.02397084,0.0,1.0
2010-05-11,46.18,47.165,45.07,45.07,4691500,33.3267202021704,34.0375651436849,32.5256665117328,32.5256665117328,6500893.83790879,0.0,1.0
2010-05-12,46.32,46.46,45.74,46.34,2392600,33.4277540009643,33.5287877997583,33.0091854059609,33.442187400792,3315365.78846437,0.0,1.0
2010-05-13,45.25,46.14,45.25,46.09,1513500,32.6555671101821,33.297853402515,32.6555671101821,33.2617699029457,2097218.97552488,0.0,1.0
2010-05-14,43.39,44.75,42.84,44.75,3407500,31.3132609262056,32.2947321144895,30.9163424309437,32.2947321144895,4721687.25411365,0.0,1.0
2010-05-17,43.18,44.02,42.235,43.4,2938400,31.1617102280147,31.7679130207783,30.4797320861556,31.3204776261194,4071667.15406825,0.0,1.0
2010-05-18,41.41,43.94,41.12,43.66,4728600,29.8843543432628,31.7101794214675,29.6750700457611,31.5081118238796,6552302.37705116,0.0,1.0
2010-05-19,41.24,41.8,40.55,41.01,4360200,29.7616704447273,30.165805639903,29.2637181506715,29.5956863467087,6041819.74039218,0.0,1.0
2010-05-20,38.51,40.41,38.14,40.14,7622200,27.7915113682456,29.1626843518776,27.5244934714331,28.9678334542035,10561891.2951739,0.0,1.0
2010-05-21,40.41,40.47,37.39,37.83,5193100,29.1626843518776,29.2059845513607,26.9832409778941,27.3007757741036,7195948.37251286,0.0,1.0
2010-05-24,39.01,40.45,38.92,40.45,3253200,28.1523463639382,29.191551151533,28.0873960647136,29.191551151533,4507877.61557815,0.0,1.0
2010-05-25,38.45,38.53,36.82,37.85,8755500,27.7482111687625,27.8059447680733,26.5718890828045,27.3152091739313,12132276.6701077,0.0,1.0
2010-05-26,38.72,39.83,38.66,39.08,4479000,27.9430620664365,28.7441157568741,27.8997618669534,28.2028632633352,6206437.91964052,0.0,1.0
2010-05-27,40.94,40.99,39.13,39.49,3462300,29.5451694473117,29.581252946881,28.2389467629045,28.4987479598031,4797622.23915414,0.0,1.0
2010-05-28,39.79,40.86,39.54,40.79,2133800,28.7152489572187,29.4874358480009,28.5348314593724,29.436918948604,2956753.12188634,0.0,1.0
2010-06-01,38.79,39.68,38.72,39.38,2327700,27.9935789658335,28.6358652581663,27.9430620664365,28.4193642607508,3225435.48683796,0.0,1.0
2010-06-02,40.3,40.34,38.46,39.11,2735400,29.0833006528252,29.1121674524806,27.7554278686763,28.2245133630767,3790375.1474402,0.0,1.0
2010-06-03,40.24,40.57,39.61,40.31,2268300,29.0400004533421,29.2781515504992,28.5853483587694,29.090517352739,3143126.39721379,0.0,1.0
2010-06-04,38.41,39.51,38.26,39.22,3077600,27.7193443691071,28.5131813596308,27.6110938703993,28.3038970621291,4264553.10147034,0.0,1.0
2010-06-07,37.53,38.98,37.5,38.59,2805600,27.0842747766881,28.1306962641967,27.0626246769465,27.8492449675564,3887649.52608694,0.0,1.0
2010-06-08,38.12,38.23,36.73,37.69,3765300,27.5100600716054,27.5894437706577,26.5069387835799,27.1997419753097,5217481.73673195,0.0,1.0
2010-06-09,37.89,39.32,37.75,38.42,2507900,27.3440759735868,28.3760640612676,27.2430421747928,27.7265610690209,3475134.10552945,0.0,1.0
2010-06-10,39.07,39.15,38.13,38.4,2253000,28.1956465634213,28.2533801627322,27.5172767715192,27.7121276691932,3121925.57109848,0.0,1.0
2010-06-11,39.47,39.53,38.62,38.64,1666100,28.4843145599754,28.5276147594586,27.870895067298,27.8853284671257,2308672.96671424,0.0,1.0
2010-06-14,39.48,40.45,39.44,39.78,2278600,28.4915312598893,29.191551151533,28.4626644602339,28.7080322573049,3157398.84878162,0.0,1.0
2010-06-15,40.55,40.63,39.65,39.9,1855600,29.2637181506715,29.3214517499823,28.6142151584248,28.7946326562711,2571258.36206406,0.0,1.0
2010-06-16,40.74,41.06,40.03,40.24,2184300,29.4008354490347,29.631769846278,28.8884497551512,29.0400004533421,3026729.70481598,0.0,1.0
2010-06-17,39.93,40.96,39.41,40.96,1924800,28.8162827560126,29.5596028471394,28.4410143604923,29.5596028471394,2667147.06580131,0.0,1.0
2010-06-18,39.76,40.09,39.55,40.09,1916200,28.6935988574772,28.9317499546343,28.5420481592863,28.9317499546343,2655230.26157962,0.0,1.0
2010-06-21,39.75,40.72,39.58,40.36,1576600,28.6863821575633,29.386402049207,28.5636982590278,29.1266008523083,2184655.06231419,0.0,1.0
2010-06-22,39.11,40.28,39.05,39.74,1766400,28.2245133630767,29.0688672529975,28.1812131635936,28.6791654576495,2447656.16013687,0.0,1.0
2010-06-23,38.65,39.35,38.45,39.24,1592200,27.8925451670395,28.3977141610092,27.7482111687625,28.3183304619568,2206271.59090235,0.0,1.0
2010-06-24,37.76,38.56,37.65,38.41,1732900,27.2502588747067,27.8275948678149,27.1708751756543,27.7193443691071,2401236.05066868,0.0,1.0
2010-06-25,38.49,38.72,37.49,38.16,2959100,27.7770779684179,27.9430620664365,27.0554079770327,27.5389268712608,4100350.62469485,0.0,1.0
2010-06-28,38.05,38.64,37.94,38.58,1177100,27.4595431722084,27.8853284671257,27.380159473156,27.8420282676426,1631077.93596983,0.0,1.0
2010-06-29,35.99,38.02,35.85,38.02,5362100,25.9729029899548,27.4378930724668,25.8718691911609,27.4378930724668,7430127.432218,0.0,1.0
2010-06-30,36.13,36.87,36.03,36.1,3811500,26.0739367887487,26.6079725823738,26.0017697896102,26.0522866890072,5281499.91755076,0.0,1.0
2010-07-01,35.83,36.38,34.68,36.05,3313900,25.8574357913332,26.254354286595,25.0275153012401,26.0162031894379,4591988.08258466,0.0,1.0
2010-07-02,36.18,36.53,35.7,36.17,3733400,26.110020288318,26.3626047853028,25.7636186924531,26.1028035884041,5173278.70711898,0.0,1.0
2010-07-06,36.47,37.42,36.05,36.89,2830500,26.3193045858197,27.0048910776357,26.0162031894379,26.6224059822015,3922152.83133344,0.0,1.0
2010-07-07,38.14,38.16,36.62,36.66,3152000,27.5244934714331,27.5389268712608,26.4275550845275,26.4564218841829,4367647.31473697,0.0,1.0
2010-07-08,38.22,39.33,37.721,38.69,2770300,27.5822270707439,28.3832807611815,27.2221137450426,27.9214119666949,3838735.20178167,0.0,1.0
2010-07-09,39.0,39.09,37.94,38.23,1448100,28.1451296640244,28.210079963249,27.380159473156,27.5894437706577,2006595.83644372,0.0,1.0
2010-07-12,38.61,38.85,38.14,38.85,1544600,27.8636783673841,28.0368791653166,27.5244934714331,28.0368791653166,2140313.46521026,0.0,1.0
2010-07-13,39.58,39.74,39.02,39.06,2036200,28.5636982590278,28.6791654576495,28.1595630638521,28.1884298635075,2821511.25071936,0.0,1.0
2010-07-14,39.42,39.62,38.88,39.31,2066000,28.4482310604062,28.5925650586832,28.0585292650581,28.3688473613538,2862804.36302239,0.0,1.0
2010-07-15,39.2,39.65,38.48,39.46,2311700,28.2894636623014,28.6142151584248,27.769861268504,28.4770978600616,3203264.688286,0.0,1.0
2010-07-16,37.55,38.92,37.41,38.67,3344700,27.0987081765158,28.0873960647136,26.9976743777218,27.9069785668672,4634666.86979719,0.0,1.0
2010-07-19,37.7,37.81,36.9601,37.66,1754600,27.2069586752236,27.2863423742759,26.6729950485976,27.1780918755681,2431305.19620479,0.0,1.0
2010-07-20,38.38,38.41,36.81,36.9,2031500,27.6976942693655,27.7193443691071,26.5646723828907,26.6296226821154,2814998.57864472,0.0,1.0
2010-07-21,37.31,39.01,37.17,39.01,2422500,26.9255073785833,28.1523463639382,26.8244735797894,28.1523463639382,3356797.46825835,0.0,1.0
2010-07-22,38.83,39.0,37.76,37.83,2247600,28.0224457654889,28.1451296640244,27.2502588747067,27.3007757741036,3114442.92658719,0.0,1.0
2010-07-23,38.65,39.1,38.25,38.65,2528400,27.8925451670395,28.2172966631629,27.6038771704854,27.8925451670395,3503540.44117417,0.0,1.0
2010-07-26,38.5,38.76,38.15,38.69,4472100,27.7842946683318,27.9719288660919,27.5317101713469,27.9214119666949,6196876.76276497,0.0,1.0
2010-07-27,38.74,39.1,38.36,38.86,3247100,27.9574954662642,28.2172966631629,27.6832608695378,28.0440958652304,4499424.99863021,0.0,1.0
2010-07-28,38.28,38.81,38.17,38.48,2536800,27.625527270227,28.0080123656612,27.5461435711746,27.769861268504,3515180.11041395,0.0,1.0
2010-07-29,42.98,43.82,41.12,42.66,8814300,31.0173762297376,31.6235790225012,29.6750700457611,30.7864418324944,12213754.3547862,0.0,1.0
2010-07-30,42.39,42.8,42.05,42.28,4416600,30.5915909348203,30.8874756312883,30.3462231377494,30.512207235768,6119971.80528786,0.0,1.0
2010-08-02,43.61,43.64,42.62,43.17,3261500,31.4720283243103,31.4936784240519,30.7575750328389,31.1544935281008,4519378.71732698,0.0,1.0
2010-08-03,42.82,43.535,42.56,43.51,2987000,30.901909031116,31.4179030749564,30.7142748333558,31.3998613251718,4139010.95466984,0.0,1.0
2010-08-04,43.23,43.28,42.47,42.8,1816800,31.3276943260333,31.3639280691816,30.7769414301789,31.0160841349578,2507055.36074939,0.18,1.0
2010-08-05,43.4,43.45,42.57,42.89,1719500,31.4508890527376,31.4871227958859,30.8494089164755,31.0813048726247,2372788.2501148,0.0,1.0
2010-08-06,42.95,43.22,42.26,42.79,2476000,31.1247853644027,31.3204475774036,30.624759708956,31.0088373863281,3416704.68582975,0.0,1.0
2010-08-09,43.92,44.11,43.09,43.35,1963000,31.82771998148,31.9654082054436,31.226239845218,31.4146553095892,2708801.00899992,0.0,1.0
2010-08-10,44.22,44.47,42.9,43.51,2916200,32.0451224403699,32.2262911561115,31.0885516212544,31.5306032876638,4024149.5172927,0.0,1.0
2010-08-11,43.05,43.71,43.0,43.36,5374000,31.1972528506993,31.6755382602571,31.161019107551,31.4219020582189,7415739.49178074,0.0,1.0
2010-08-12,42.77,43.07,42.18,42.27,3405300,30.9943438890688,31.2117463479587,30.5667857199187,30.6320064575856,4699072.88637158,0.0,1.0
2010-08-13,42.2,43.25,42.17,42.69,2341200,30.581279217178,31.3421878232926,30.559538971289,30.9363699000315,3230690.23039766,0.0,1.0
2010-08-16,42.54,42.86,41.74,41.92,1992300,30.8276686705865,31.0595646267357,30.2479287802135,30.3783702555474,2749232.9344017,0.0,1.0
2010-08-17,44.52,44.61,42.88,43.08,3244600,32.2625248992598,32.3277456369268,31.0740581239951,31.2189930965883,4477318.26479936,0.0,1.0
2010-08-18,44.72,45.06,44.05,44.45,3054000,32.4074598718531,32.6538493252616,31.9219277136656,32.2117976588522,4214303.76030858,0.0,1.0
2010-08-19,43.45,44.77,43.42,44.44,2655600,31.4871227958859,32.4436936150014,31.4653825499969,32.2045509102225,3664539.96917992,0.0,1.0
2010-08-20,43.13,43.37,42.28,43.04,2763400,31.2552268397367,31.4291488068486,30.6392532062153,31.1900061020697,3813296.3363578,0.0,1.0
2010-08-23,43.21,43.615,43.035,43.15,1925600,31.313200828774,31.6066941482753,31.1863827277549,31.269720336996,2657191.65712187,0.0,1.0
2010-08-24,42.19,43.24,42.18,42.53,3842600,30.5740324685483,31.3349410746629,30.5667857199187,30.8204219219569,5302515.9231702,0.0,1.0
2010-08-25,42.56,42.77,40.79,41.97,3499900,30.8421621678459,30.9943438890688,29.5594876603955,30.4146039986957,4829614.18818075,0.0,1.0
2010-08-26,42.19,43.09,42.0,42.86,2573500,30.5740324685483,31.226239845218,30.4363442445847,31.0595646267357,3551247.78230326,0.0,1.0
2010-08-27,43.71,43.72,41.84,42.55,2829100,31.6755382602571,31.6827850088868,30.3203962665101,30.8349154192162,3903957.68444303,0.0,1.0
2010-08-30,43.23,43.81,43.17,43.47,3183900,31.3276943260333,31.7480057465537,31.2842138342553,31.5016162931452,4393556.56268713,0.0,1.0
2010-08-31,43.58,43.71,42.65,42.66,3415000,31.5813305280715,31.6755382602571,30.9073829055128,30.9146296541425,4712458.19955921,0.0,1.0
2010-09-01,45.75,45.81,44.21,44.21,4046200,33.1538749807084,33.1973554724864,32.0378756917403,32.0378756917403,5583469.50719076,0.0,1.0
2010-09-02,46.17,46.22,45.63,45.64,2725600,33.4582384231542,33.4944721663025,33.0669139971524,33.0741607457821,3761135.01280193,0.0,1.0
2010-09-03,47.22,47.27,46.42,46.64,3110100,34.2191470292688,34.2553807724171,33.6394071388958,33.7988356087484,4291717.78812565,0.0,1.0
2010-09-07,46.44,46.93,46.05,46.7,2330300,33.6539006361551,34.0089913190086,33.3712774395983,33.8423161005264,3215649.00217652,0.0,1.0
2010-09-08,46.99,47.62,46.4805,46.53,1752300,34.0524718107866,34.5090169744553,33.6832499681053,33.7191213738221,2418049.92769769,0.0,1.0
2010-09-09,47.23,47.89,46.895,47.78,1960900,34.2263937778985,34.7046791874563,33.9836276988048,34.62496495253,2705903.15769126,0.0,1.0
2010-09-10,47.21,47.36,46.745,47.36,1779500,34.2119002806392,34.3206015100841,33.8749264693598,34.3206015100841,2455584.00179081,0.0,1.0
2010-09-13,48.2,48.21,47.8,47.98,2292400,34.9293283949758,34.9365751436055,34.6394584497893,34.7698999251232,3163349.68570118,0.0,1.0
2010-09-14,47.79,48.28,47.58,47.94,2177500,34.6322117011596,34.9873023840131,34.4800299799367,34.7409129306046,3004795.82124163,0.0,1.0
2010-09-15,47.41,47.6,47.15,47.29,3036300,34.3568352532324,34.494523477196,34.1684197888612,34.2698742696765,4189879.01356417,0.0,1.0
2010-09-16,47.36,47.6625,46.98,47.27,2030300,34.3206015100841,34.5398156561314,34.0452250621569,34.2553807724171,2801670.2437965,0.0,1.0
2010-09-17,47.62,48.05,47.43,47.74,2332100,34.5090169744553,34.8206271655309,34.3713287504918,34.5959779580113,3218132.87472681,0.0,1.0
2010-09-20,48.38,48.51,47.72,47.86,1617200,35.0597698703097,35.1539776024954,34.581484460752,34.6829389415673,2231621.49350722,0.0,1.0
2010-09-21,47.93,48.55,47.77,48.2,2217600,34.7336661819749,35.182964597014,34.6177182039003,34.9293283949758,3060130.9819451,0.0,1.0
2010-09-22,46.52,48.23,46.5,47.65,2956100,33.7118746251924,34.9510686408648,33.6973811279331,34.5307572203443,4079208.69215724,0.0,1.0
2010-09-23,45.85,46.49,45.76,46.03,2627000,33.226342467005,33.6901343793034,33.161121729338,33.3567839423389,3625073.99421436,0.0,1.0
2010-09-24,47.24,47.42,46.4,46.41,1924500,34.2336405265282,34.3640820018621,33.6249136416365,33.6321603902661,2655673.73500781,0.0,1.0
2010-09-27,47.07,47.42,46.76,47.23,1660500,34.1104457998239,34.3640820018621,33.8857965923043,34.2263937778985,2291372.4276334,0.0,1.0
2010-09-28,47.69,47.77,46.47,47.4,1939200,34.559744214863,34.6177182039003,33.6756408820441,34.3495885046028,2675958.69416844,0.0,1.0
2010-09-29,47.92,48.11,47.17,47.4,2114800,34.7264194333452,34.8641076573088,34.1829132861205,34.3495885046028,2918274.26074021,0.0,1.0
2010-09-30,47.33,48.8,47.3267,48.37,3130700,34.2988612641951,35.3641333127556,34.2964698371473,35.0525231216801,4320144.32953441,0.0,1.0
2010-10-01,47.76,48.08,47.13,47.82,1905200,34.6104714552706,34.8423674114199,34.1539262916019,34.6539519470486,2629041.10155204,0.0,1.0
2010-10-04,47.87,48.06,47.03,47.59,2416100,34.6901856901969,34.8278739141605,34.0814588053052,34.4872767285664,3334046.92707321,0.0,1.0
2010-10-05,49.48,49.715,47.55,48.32,2882200,35.8569122195727,36.0272108123698,34.4582897340477,35.0162893785318,3977231.92467629,0.0,1.0
2010-10-06,50.16,50.17,49.18,49.44,2589500,36.3496911263898,36.3569378750194,35.6395097606828,35.827925225054,3573326.64941685,0.0,1.0
2010-10-07,50.0,50.64,49.71,50.18,2220600,36.2337431483152,36.6975350606136,36.0235874380549,36.3641846236491,3064270.76952889,0.0,1.0
2010-10-08,49.93,50.17,49.17,49.75,3071800,36.1830159079075,36.3569378750194,35.6322630120531,36.0525744325736,4238866.49997247,0.0,1.0
2010-10-11,49.7,50.01,49.455,49.88,1748500,36.0163406894253,36.2409898969448,35.8387953479985,36.1467821647592,2412806.1967582,0.0,1.0
2010-10-12,49.96,50.02,49.19,49.58,2070100,36.2047561537965,36.2482366455745,35.6467565093124,35.9293797058693,2856591.42574159,0.0,1.0
2010-10-13,50.13,50.79,49.96,50.23,2403700,36.3279508805008,36.8062362900585,36.2047561537965,36.4004183667974,3316935.80506016,0.0,1.0
2010-10-14,50.24,50.64,49.63,49.92,2236100,36.4076651154271,36.6975350606136,35.9656134490176,36.1757691592779,3085659.67204519,0.0,1.0
2010-10-15,49.93,50.73,49.63,50.65,2760200,36.1830159079075,36.7627557982806,35.9656134490176,36.7047818092433,3808880.56293509,0.0,1.0
2010-10-18,51.4,51.45,49.77,50.01,1568800,37.248287956468,37.2845216996163,36.0670679298329,36.2409898969448,2164832.92048857,0.0,1.0
2010-10-19,50.65,51.695,50.36,50.73,2486200,36.7047818092433,37.462067041043,36.494626098983,36.7627557982806,3430779.96361467,0.0,1.0
2010-10-20,51.25,51.67,50.6,50.69,1776100,37.139586727023,37.4439501694689,36.6685480660949,36.7337688037619,2450892.24252917,0.0,1.0
2010-10-21,51.34,52.1,50.95,51.62,1806400,37.20480746469,37.7555603605444,36.9221842681331,37.4077164263206,2492704.09712555,0.0,1.0
2010-10-22,51.02,51.89,50.91,51.5,1832900,36.9729115085408,37.6033786393215,36.8931972736145,37.3207554427646,2529272.22078245,0.0,1.0
2010-10-25,51.19,51.91,51.09,51.57,1684600,37.0961062352451,37.6178721365808,37.0236387489484,37.3714826831723,2324628.72122326,0.0,1.0
2010-10-26,50.57,51.23,50.53,51.02,1903500,36.646807820206,37.1250932297637,36.6178208256873,36.9729115085408,2626695.22192121,0.0,1.0
2010-10-27,50.85,51.13,50.05,50.12,2068000,36.8497167818365,37.0526257434671,36.2699768914635,36.3207041318711,2853693.57443293,0.0,1.0
2010-10-28,53.43,53.86,52.42,52.53,3633800,38.7193779282896,39.0309881193651,37.9874563166936,38.0671705516199,5014386.7073377,0.0,1.0
2010-10-29,51.69,53.44,51.67,53.37,2870300,37.4584436667282,38.7266246769192,37.4439501694689,38.6758974365116,3960810.76726055,0.0,1.0
2010-11-01,51.38,51.99,51.07,51.71,2267100,37.2337944592087,37.6758461256181,37.0091452516891,37.4729371639875,3128437.47707779,0.0,1.0
2010-11-02,52.29,52.42,51.86,51.91,1568900,37.893248584508,37.9874563166936,37.5816383934325,37.6178721365808,2164970.91340803,0.0,1.0
2010-11-03,52.19,52.38,51.41,52.32,1826100,37.8207810982114,37.958469322175,37.2555347050976,37.914988830397,2519888.70225917,0.0,1.0
2010-11-04,53.73,53.79,52.56,52.8,2070300,39.0672218625134,39.1108480175804,38.2165118387066,38.3910164589746,2847328.62222631,0.18,1.0
2010-11-05,55.02,55.06,53.62,53.82,2116500,40.0051841964543,40.0342682998323,38.9872405782239,39.1326610951139,2910868.48714775,0.0,1.0
2010-11-08,54.45,54.99,54.07,54.93,1954100,39.5907357233176,39.9833711189208,39.3144367412265,39.9397449638537,2687516.23469663,0.0,1.0
2010-11-09,53.48,54.71,53.24,54.51,1959400,38.8854462164008,39.7797823952747,38.7109415961328,39.6343618783846,2694805.43997983,0.0,1.0
2010-11-10,54.09,54.15,53.0,53.42,1409900,39.3289787929155,39.3726049479825,38.5364369758647,38.8418200613338,1939066.13750513,0.0,1.0
2010-11-11,53.71,54.06,53.18,53.42,1151300,39.0526798108244,39.307165715382,38.6673154410658,38.8418200613338,1583407.93255526,0.0,1.0
2010-11-12,52.93,53.44,52.33,53.3,1239600,38.4855397949532,38.8563621130228,38.049278244283,38.7545677511998,1704848.8432168,0.0,1.0
2010-11-15,52.6,53.54,52.54,53.17,1361400,38.2455959420846,38.9290723714679,38.2019697870176,38.6600444152213,1872363.03255514,0.0,1.0
2010-11-16,51.72,52.39,51.17,52.16,2245700,37.6057456677683,38.09290439935,37.2058392463207,37.9256708049265,3088560.05744754,0.0,1.0
2010-11-17,51.48,51.98,51.29,51.85,1465400,37.4312410475003,37.7947923397254,37.2930915564547,37.7002690037469,2015396.49471595,0.0,1.0
2010-11-18,52.59,53.06,52.07,52.22,1232500,38.2383249162401,38.5800631309317,37.8602315723259,37.9692969599935,1695084.05878082,0.0,1.0
2010-11-19,52.41,52.65,51.98,52.45,1296400,38.107446451039,38.2819510713071,37.7947923397254,38.136530554417,1782967.11870463,0.0,1.0
2010-11-22,51.98,52.36,51.64,52.2,1492900,37.7947923397254,38.0710913218165,37.5475774610123,37.9547549083045,2053217.84288348,0.0,1.0
2010-11-23,51.29,51.53,50.92,51.28,1995800,37.2930915564547,37.4675961767228,37.0240636002081,37.2858205306102,2744867.15173612,0.0,1.0
2010-11-24,52.2,52.25,51.32,51.32,1330200,37.9547549083045,37.991110037527,37.3149046339882,37.3149046339882,1829452.99390689,0.0,1.0
2010-11-26,51.81,52.1902,51.34,51.59,564700,37.6711849003689,37.9476293029769,37.3294466856772,37.5112223317898,776644.193098197,0.0,1.0
2010-11-29,52.53,52.735,50.62,51.4,2147500,38.1946987611731,38.3437547909854,36.805932824873,37.3730728407443,2953503.46144569,0.0,1.0
2010-11-30,51.84,52.31,51.71,51.81,2428100,37.6929979779024,38.034736192594,37.5984746419238,37.6711849003689,3339418.74492958,0.0,1.0
2010-12-01,52.98,53.12,52.53,52.7,1269800,38.5218949241757,38.6236892859987,38.1946987611731,38.3183062005296,1746383.5601135,0.0,1.0
2010-12-02,53.71,53.86,52.73,52.94,2153600,39.0526798108244,39.1617451984919,38.3401192780631,38.4928108207977,2961892.92413012,0.0,1.0
2010-12-03,54.14,54.245,53.14,53.41,2171500,39.365333922138,39.4416796935053,38.6382313376877,38.8345490354893,2986511.1834828,0.0,1.0
2010-12-06,53.98,54.11,53.65,53.95,1487600,39.248997508626,39.3435208446045,39.0090536557574,39.2271844310925,2045928.63760028,0.0,1.0
2010-12-07,54.68,55.0,54.34,54.58,2303000,39.7579693177412,39.9906421447653,39.5107544390281,39.6852590592961,3167365.99381114,0.0,1.0
2010-12-08,55.35,55.38,54.42,54.83,2068100,40.2451280493229,40.2669411268564,39.5689226457841,39.8670347054087,2844302.91437291,0.0,1.0
2010-12-09,55.88,57.0,55.28,55.86,1762800,40.6304924190815,41.4448473136658,40.1942308684113,40.6159503673925,2424417.18362583,0.0,1.0
2010-12-10,55.67,56.06,55.44,56.06,2062800,40.4778008763469,40.7613708842826,40.3105672819234,40.7613708842826,2837013.70908972,0.0,1.0
2010-12-13,55.87,56.37,55.36,56.0,1873700,40.623221393237,40.9867726854621,40.2523990751674,40.7177447292155,2576940.36587231,0.0,1.0
2010-12-14,55.12,55.97,54.83,55.92,1571300,40.0778944548993,40.695931651682,39.8670347054087,40.6595765224595,2161043.06820471,0.0,1.0
2010-12-15,55.09,55.72,55.03,55.03,1517200,40.0560813773658,40.5141560055695,40.0124552222988,40.0124552222988,2086638.16144605,0.0,1.0
2010-12-16,55.74,55.85,54.88,55.05,2281500,40.5286980572585,40.608679341548,39.9033898346312,40.0269972739878,3137796.57615289,0.0,1.0
2010-12-17,55.2,55.68,55.16,55.47,2604100,40.1360626616553,40.4850719021914,40.1069785582773,40.3323803594569,3581475.37320173,0.0,1.0
2010-12-20,54.9,55.47,54.69,55.47,1623600,39.9179318863202,40.3323803594569,39.7652403435857,40.3323803594569,2232972.39581058,0.0,1.0
2010-12-21,57.61,57.67,55.08,55.28,4444500,41.8883798901805,41.9320060452475,40.0488103515213,40.1942308684113,6112617.52474755,0.0,1.0
2010-12-22,57.96,57.99,57.33,57.54,1770200,42.1428657947381,42.1646788722716,41.6847911665344,41.837482709269,2434594.56458727,0.0,1.0
2010-12-23,57.73,57.94,57.42,57.72,1472500,41.9756322003145,42.1283237430491,41.7502303991349,41.96836117447,2025161.27915193,0.0,1.0
2010-12-27,57.74,57.87,57.3201,57.36,889300,41.982903226159,42.0774265621376,41.6775928509483,41.7066042440679,1223073.63365013,0.0,1.0
2010-12-28,57.76,58.13,57.55,57.73,931900,41.997445277848,42.2664732340946,41.8447537351135,41.9756322003145,1281662.340266,0.0,1.0
2010-12-29,57.97,58.165,57.73,57.86,1061000,42.1501368205826,42.2919218245504,41.9756322003145,42.0701555362931,1459216.37839063,0.0,1.0
2010-12-30,57.67,58.17,57.55,57.93,1682900,41.9320060452475,42.2955573374726,41.8447537351135,42.1210527172046,2314528.97567728,0.0,1.0
2010-12-31,57.55,57.64,57.16,57.51,1434900,41.8447537351135,41.910192967714,41.5611837271779,41.8156696317355,1973449.18129379,0.0,1.0
2011-01-03,59.34,59.56,58.21,58.22,2364900,43.1462673612795,43.3062299298585,42.3246414408506,42.3319124666952,3252498.41023185,0.0,1.0
2011-01-04,58.94,59.56,58.53,59.41,2306300,42.8554263274993,43.3062299298585,42.5573142678747,43.197164542191,3171904.55559124,0.0,1.0
2011-01-05,59.89,59.96,58.58,58.74,1867200,43.5461737827271,43.5970709636386,42.5936693970973,42.7100058106093,2568000.77448726,0.0,1.0
2011-01-06,60.08,60.32,59.62,59.82,1474300,43.6843232737727,43.8588278940407,43.3498560849255,43.4952766018156,2027636.85830471,0.0,1.0
2011-01-07,60.26,60.64,59.41,60.3,1831700,43.8152017389737,44.0915007210648,43.197164542191,43.8442858423517,2519176.85230737,0.0,1.0
2011-01-10,60.01,60.23,59.15,59.85,1477800,43.6334260928611,43.7933886614402,43.0081178702339,43.5170896793491,2032450.48443513,0.0,1.0
2011-01-11,60.86,60.92,60.0101,60.22,2233100,44.2514632896439,44.2950894447109,43.6334988031196,43.7861176355957,3071231.00337805,0.0,1.0
2011-01-12,61.1,61.82,60.85,61.39,1815800,44.4259679099119,44.9494817707161,44.2441922637994,44.6368276594025,2497309.23645778,0.0,1.0
2011-01-13,60.53,61.59,60.16,61.22,2007900,44.0115194367753,44.7822481762926,43.7424914805287,44.513220220046,2761508.54492982,0.0,1.0
2011-01-14,60.88,60.94,59.9696,60.51,2183700,44.2660053413329,44.3096314963999,43.6040511484494,43.9969773850863,3003290.10885166,0.0,1.0
2011-01-18,61.0,61.115,60.65,60.97,1673300,44.3532576514669,44.4368744486787,44.0987717469093,44.3314445739334,2301325.88686243,0.0,1.0
2011-01-19,59.91,60.88,59.76,60.72,1338600,43.5607158344161,44.2660053413329,43.4516504467486,44.1496689278208,1841005.69661988,0.0,1.0
2011-01-20,59.62,60.35,59.13,59.93,1183300,43.3498560849255,43.8806409715742,42.9935758185449,43.5752578861051,1627418.22860474,0.0,1.0
2011-01-21,60.36,60.8,59.97,59.97,1217900,43.8879119974187,44.2078371345769,43.6043419894831,43.6043419894831,1675004.36120825,0.0,1.0
2011-01-24,61.0,61.26,59.99,60.21,1192100,44.3532576514669,44.542304323424,43.6188840411721,43.7788466097512,1639521.06001835,0.0,1.0
2011-01-25,61.11,61.13,60.12,60.73,1522700,44.4332389357564,44.4477809874455,43.7134073771507,44.1569399536653,2094202.43107956,0.0,1.0
2011-01-26,61.07,61.8,60.91,61.25,1290000,44.4041548323784,44.9349397190271,44.2878184188664,44.5350332975795,1774165.05949473,0.0,1.0
2011-01-27,62.49,62.56,61.26,61.34,1355400,45.4366405022978,45.4875376832094,44.542304323424,44.60047253018,1864111.10204586,0.0,1.0
2011-01-28,60.31,62.74,60.28,62.32,1651200,43.8515568681962,45.6184161484104,43.8297437906627,45.3130330629413,2270931.27615326,0.0,1.0
2011-01-31,61.65,62.09,60.46,60.69,1740200,44.8258743313596,45.1457994685177,43.9606222558638,44.1278558502873,2393334.91204088,0.0,1.0
2011-02-01,62.92,63.01,62.15,62.18,1591200,45.7492946136115,45.814733846212,45.1894256235847,45.2112387011182,2188411.97106048,0.0,1.0
2011-02-02,62.47,62.75,61.718,61.89,2052700,45.4220984506088,45.6256871742549,44.8753173071022,45.0003789516277,2823122.9593991,0.0,1.0
2011-02-03,58.18,59.27,57.29,58.8,8080000,42.3028283633171,43.0953701803679,41.6557070631564,42.7536319656763,11112599.7524941,0.0,1.0
2011-02-04,58.08,58.29,57.77,57.96,3521700,42.2301181048721,42.3828096476067,42.0047163036925,42.1428657947381,4843470.61242062,0.0,1.0
2011-02-07,58.7,58.91,58.08,58.13,3048600,42.6809217072313,42.8336132499658,42.2301181048721,42.2664732340946,4192805.89176406,0.0,1.0
2011-02-08,60.14,60.28,58.5,58.5,3761200,43.7279494288397,43.8297437906627,42.5355011903412,42.5355011903412,5172860.17191596,0.0,1.0
2011-02-09,61.21,61.9,59.75,59.82,3758500,44.6368276594025,45.1400037921421,43.5721361321565,43.6231829862026,5153990.48416783,0.18,1.0
2011-02-10,61.89,61.92,59.85,60.52,2074200,45.1327113844212,45.1545886075838,43.6450602093652,44.133651526663,2844328.07297084,0.0,1.0
2011-02-11,63.87,64.0124,62.32,62.48,3233500,46.5766081131521,46.6804519990972,45.4462849164183,45.5629634399521,4434063.65054055,0.0,1.0
2011-02-14,64.29,64.8,63.64,63.84,3896700,46.8828892374283,47.2548020311923,46.4088827355722,46.5547308899895,5343502.65256267,0.0,1.0
2011-02-15,63.4,64.46,63.25,63.81,2348400,46.2338649502715,47.006860168683,46.1244788344586,46.5328536668269,3220335.57350532,0.0,1.0
2011-02-16,64.36,64.51,63.77,63.81,1760700,46.9339360914744,47.0433222072873,46.5036840359435,46.5328536668269,2414428.90660484,0.0,1.0
2011-02-17,64.29,64.48,63.61,64.27,1578300,46.8828892374283,47.0214449841247,46.3870055124096,46.8683044219866,2164305.75526462,0.0,1.0
2011-02-18,64.73,65.12,64.01,64.37,1494900,47.2037551771463,47.48815907826,46.6787018212442,46.9412284991952,2049940.23540841,0.0,1.0
2011-02-22,63.13,64.21,62.66,63.71,1853000,46.0369699418082,46.8245499756614,45.6942267789277,46.4599295896183,2540998.90040255,0.0,1.0
2011-02-23,63.31,63.75,62.27,63.16,2190400,46.1682332807838,46.4890992205017,45.409822877814,46.0588471649708,3003671.87881368,0.0,1.0
2011-02-24,63.3,63.85,62.1,63.14,1944200,46.1609408730629,46.5620232977104,45.2858519465593,46.0442623495291,2666060.47607266,0.0,1.0
2011-02-25,63.52,64.0,62.97,63.76,1431100,46.3213738429219,46.6714094135233,45.9202914182744,46.4963916282226,1962451.9840076,0.0,1.0
2011-02-28,63.32,64.0,62.85,63.84,1485200,46.1755256885046,46.6714094135233,45.8327825256241,46.5547308899895,2036638.73010139,0.0,1.0
2011-03-01,62.74,64.0,62.11,63.64,1702700,45.7525660406946,46.6714094135233,45.2931443542802,46.4088827355722,2334894.13260411,0.0,1.0
2011-03-02,61.8,62.91,61.5508,62.68,1719200,45.0670797149334,45.8765369719492,44.8853529145295,45.7088115943694,2357520.40451812,0.0,1.0
2011-03-03,64.0,64.2,62.43,62.43,1927800,46.6714094135233,46.8172575679406,45.5265014013478,45.5265014013478,2643571.33307935,0.0,1.0
2011-03-04,63.27,63.82,62.44,63.66,1991500,46.1390636499003,46.5401460745478,45.5337938090687,46.423467551014,2730922.45555946,0.0,1.0
2011-03-07,62.69,64.14,62.47,63.54,1600100,45.7161040020902,46.7735031216154,45.5556710322313,46.3359586583636,2194199.85997524,0.0,1.0
2011-03-08,63.49,63.85,62.41,62.73,1775400,46.2994966197593,46.5620232977104,45.5119165859061,45.7452736329737,2434586.85794641,0.0,1.0
2011-03-09,62.21,63.69,62.07,63.34,2174700,45.3660684314888,46.4453447741765,45.2639747233967,46.1901105039464,2982142.63826521,0.0,1.0
2011-03-10,61.7,62.416,60.59,61.39,2297600,44.9941556377248,45.5162920305386,44.184698380709,44.7680909983781,3150674.08179434,0.0,1.0
2011-03-11,62.18,62.36,61.07,61.51,1462400,45.3441912083262,45.4754545473018,44.5347339513104,44.8555998910284,2005373.33618386,0.0,1.0
2011-03-14,61.56,61.79,60.31,61.68,1923800,44.8920619296327,45.0597873072126,43.9805109645249,44.9795708222831,2638086.17625172,0.0,1.0
2011-03-15,59.95,60.28,58.75,59.23,3071400,43.7179842865738,43.9586337413623,42.8428953600702,43.1929309306716,4211777.67010059,0.0,1.0
2011-03-16,58.63,60.07,57.97,59.82,2638200,42.7553864674199,43.8054931792241,42.2740875578429,43.6231829862026,3617735.18566757,0.0,1.0
2011-03-17,59.83,60.38,59.37,59.8,1984500,43.6304753939234,44.0315578185709,43.2950246387637,43.6085981707608,2721323.4311111,0.0,1.0
2011-03-18,61.22,61.59,60.41,60.85,2423100,44.6441200671234,44.9139391527953,44.0534350417335,44.3743009814515,3322770.87726142,0.0,1.0
2011-03-21,61.18,62.19,61.08,62.18,2264400,44.6149504362399,45.3514836160471,44.5420263590313,45.3441912083262,3105147.28012495,0.0,1.0
2011-03-22,59.5,61.12,59.48,61.05,3288000,43.389825939135,44.5711959899148,43.3752411236932,44.5201491358687,4508798.9123171,0.0,1.0
2011-03-23,59.74,60.11,58.64,59.1,2782700,43.5648437244357,43.8346628101076,42.7626788751407,43.0981296303004,3815886.47606593,0.0,1.0
2011-03-24,60.26,60.3,59.21,60.03,1920100,43.9440489259205,43.973218556804,43.1783461152299,43.7763235483407,2633012.40618615,0.0,1.0
2011-03-25,60.86,61.12,60.01,60.26,1875000,44.3815933891723,44.5711959899148,43.761738732899,43.9440489259205,2571167.26295455,0.0,1.0
2011-03-28,60.94,61.4,60.64,60.77,1520700,44.4399326509392,44.7753834060989,44.2211604193133,44.3159617196846,2085319.49694666,0.0,1.0
2011-03-29,61.2,61.24,60.65,60.78,1783900,44.6295352516817,44.6587048825651,44.2284528270342,44.3232541274054,2446242.81620513,0.0,1.0
2011-03-30,61.4,61.85,61.28,61.61,1555000,44.7753834060989,45.1035417535378,44.6878745134486,44.928523968237,2132354.71674364,0.0,1.0
2011-03-31,61.08,61.47,60.96,61.33,1473600,44.5420263590313,44.826430260145,44.4545174663809,44.7243365520529,2020731.77530124,0.0,1.0
2011-04-01,62.48,62.53,61.48,61.63,1676500,45.5629634399521,45.5994254785564,44.8337226678658,44.9431087836788,2298966.3553831,0.0,1.0
2011-04-04,62.62,62.95,62.36,62.42,1186600,45.6650571480442,45.9057066028327,45.4754545473018,45.5192089936269,1627171.77291833,0.0,1.0
2011-04-05,62.02,62.49,61.68,62.37,1073000,45.2275126847924,45.570255847673,44.9795708222831,45.4827469550226,1471393.31901346,0.0,1.0
2011-04-06,61.52,62.54,61.38,62.37,1493300,44.8628922987493,45.6067178862773,44.7607985906572,45.4827469550226,2047746.17267735,0.0,1.0
2011-04-07,63.07,63.66,61.53,61.57,2918700,45.993215495483,46.423467551014,44.8701847064701,44.8993543373536,4002381.80820558,0.0,1.0
2011-04-08,62.93,63.78,62.7,63.5,1216000,45.891121787391,46.5109764436643,45.7233964098111,46.3067890274802,1667487.67560146,0.0,1.0
2011-04-11,62.41,63.45,62.12,62.84,1168300,45.5119165859061,46.2703269888758,45.3004367620011,45.8254901179032,1602077.18043189,0.0,1.0
2011-04-12,62.05,62.76,61.76,62.1,1537900,45.249389907955,45.7671508561363,45.03791008405,45.2858519465593,2108905.6713055,0.0,1.0
2011-04-13,61.84,62.92,61.48,62.47,1054400,45.0962493458169,45.8838293796701,44.8337226678658,45.5556710322313,1445887.33976495,0.0,1.0
2011-04-14,61.42,61.73,61.19,61.53,1072800,44.7899682215406,45.0160328608874,44.6222428439608,44.8701847064701,1471119.06117208,0.0,1.0
2011-04-15,61.61,61.94,61.11,61.75,1311100,44.928523968237,45.1691734230255,44.5639035821939,45.0306176763291,1797897.27917852,0.0,1.0
2011-04-18,61.34,61.64,60.47,60.78,2178500,44.7316289597737,44.9504011913996,44.0971894880587,44.3232541274054,2987353.53725146,0.0,1.0
2011-04-19,61.21,61.81,60.91,61.4,1165900,44.6368276594025,45.0743721226543,44.4180554277766,44.7753834060989,1598786.08633531,0.0,1.0
2011-04-20,62.3,62.52,61.77,62.15,1176600,45.4317001009766,45.5921330708356,45.0452024917709,45.3223139851636,1613458.88084924,0.0,1.0
2011-04-21,63.52,63.61,62.15,62.43,1381700,46.3213738429219,46.3870055124096,45.3223139851636,45.5265014013478,1894710.29718629,0.0,1.0
2011-04-25,62.62,63.54,62.18,63.4,1342700,45.6650571480442,46.3359586583636,45.3441912083262,46.2338649502715,1841230.01811684,0.0,1.0
2011-04-26,60.88,62.1,60.4,60.72,4100000,44.396178204614,45.2858519465593,44.0461426340126,44.2794996810802,5622285.74832729,0.0,1.0
2011-04-27,61.04,61.23,59.83,61.13,2632200,44.5128567281479,44.6514124748442,43.6304753939234,44.5784883976356,3609507.45042611,0.0,1.0
2011-04-28,62.17,62.4,61.0,61.1,1945800,45.3368988006054,45.5046241781852,44.4836870972644,44.556611174473,2668254.53880371,0.0,1.0
2011-04-29,62.06,62.39,61.7,62.2,1587900,45.2566823156759,45.4973317704644,44.9941556377248,45.358776023768,2177470.13165095,0.0,1.0
2011-05-02,61.73,62.52,61.61,62.37,1378200,45.0160328608874,45.5921330708356,44.928523968237,45.4827469550226,1889910.78496211,0.0,1.0
2011-05-03,61.71,61.76,60.85,61.28,1339200,45.0014480454457,45.03791008405,44.3743009814515,44.6878745134486,1836430.50589266,0.0,1.0
2011-05-04,60.49,61.44,59.805,61.19,2309500,44.2794996810802,44.9749125542332,43.7780703988594,44.7919091665614,3154996.23993475,0.23,1.0
2011-05-05,60.06,60.62,59.74,59.99,1878400,43.9647338542847,44.3746614426696,43.7304895180647,43.9134929057365,2566072.71577979,0.0,1.0
2011-05-06,61.2,61.7,60.56,60.56,2704800,44.7992293020683,45.165236077412,44.3307406296284,44.3307406296284,3695013.56560966,0.0,1.0
2011-05-09,61.92,62.01,61.2,61.51,1683100,45.3262790585632,45.3921602781251,44.7992293020683,45.0261535027814,2299274.37602692,0.0,1.0
2011-05-10,63.03,63.325,61.985,62.05,2270100,46.1388140998262,46.354758097279,45.3738599393579,45.4214408201526,3101172.09970811,0.0,1.0
2011-05-11,62.51,63.68,62.22,62.75,1738000,45.7581670534688,46.614622907773,45.5458831237694,45.9338503056337,2374272.98766252,0.0,1.0
2011-05-12,63.36,63.4,62.01,62.43,1900000,46.380378571553,46.4096591135805,45.3921602781251,45.6996059694138,2595580.36625937,0.0,1.0
2011-05-13,62.4,63.46,61.92,63.29,1916400,45.6776455628931,46.4535799266218,45.3262790585632,46.3291376230049,2617984.32310498,0.0,1.0
2011-05-16,61.97,62.83,61.88,62.18,1123100,45.3628797360976,45.9924113896887,45.2969985165357,45.5166025817419,1534261.21544521,0.0,1.0
2011-05-17,61.5,61.88,60.66,61.85,1814300,45.0188333672745,45.2969985165357,44.4039419846971,45.2750381100151,2478506.03079178,0.0,1.0
2011-05-18,62.89,62.99,61.18,61.58,1696500,46.03633220273,46.1095335577987,44.7845890310545,45.0773944513295,2317580.0480837,0.0,1.0
2011-05-19,63.43,63.67,62.42,62.99,2558000,46.4316195201012,46.6073027722661,45.6922858339069,46.1095335577987,3494470.82994288,0.0,1.0
2011-05-20,62.17,63.5,62.06,63.23,1301600,45.509282446235,46.4828604686493,45.4287609556594,46.2852168099637,1778109.16038063,0.0,1.0
2011-05-23,61.01,61.6,60.93,61.41,1447700,44.6601467274377,45.0920347223432,44.6015856433827,44.9529521477126,1977695.62959668,0.0,1.0
2011-05-24,60.48,61.33,60.3,61.12,1656700,44.2721795455734,44.8943910636576,44.1404171064496,44.7406682180133,2263209.46988521,0.0,1.0
2011-05-25,60.63,61.09,59.63,60.11,1798300,44.3819815781765,44.7187078114927,43.6499680274891,44.001334531819,2456648.51191801,0.0,1.0
2011-05-26,60.37,60.73,59.95,60.45,2494000,44.1916580549977,44.4551829332452,43.884212363709,44.2502191390527,3407040.75444783,0.0,1.0
2011-05-27,60.37,60.7,60.23,60.67,1635900,44.1916580549977,44.4332225267246,44.0891761579015,44.411262120204,2234794.69534932,0.0,1.0
2011-05-31,61.23,61.3,60.74,61.11,1827400,44.8211897085889,44.872430657137,44.4625030687521,44.7333480825064,2496401.87436967,0.0,1.0
2011-06-01,58.82,60.87,58.73,60.87,2646000,43.0570370514323,44.5576648303414,42.9911558318704,44.5576648303414,3614687.18374858,0.0,1.0
2011-06-02,58.99,59.31,58.01,58.79,2071800,43.1814793550491,43.4157236912691,42.4641060753755,43.0350766449117,2830275.47516641,0.0,1.0
2011-06-03,58.23,59.24,57.74,58.21,1585200,42.6251490565267,43.364482742721,42.2664624166899,42.610508785513,2165533.68241808,0.0,1.0
2011-06-06,56.92,58.29,56.88,57.97,1545500,41.6662113051263,42.669069869568,41.6369307630988,42.434825533348,2111299.71371256,0.0,1.0
2011-06-07,56.44,57.55,56.39,57.27,2492100,41.3148448007963,42.1273798420593,41.2782441232619,41.9224160478668,3404445.17408157,0.0,1.0
2011-06-08,55.74,56.61,55.68,56.4,1683800,40.8024353153151,41.4392871044132,40.7585145022739,41.2855642587688,2300230.64247765,0.0,1.0
2011-06-09,57.29,57.64,55.75,55.84,2310300,41.9370563188806,42.1932610616212,40.809755450822,40.8756366703839,3156089.11587843,0.0,1.0
2011-06-10,56.04,56.91,55.7,56.86,1817900,41.0220393805213,41.6588911696194,40.7731547732876,41.622290492085,2483423.97253838,0.0,1.0
2011-06-13,56.01,56.23,55.315,56.09,2091600,41.0000789740007,41.1611219551519,40.491329556273,41.0586400580557,2857324.15477269,0.0,1.0
2011-06-14,56.98,57.46,56.69,56.84,1513900,41.7101321181675,42.0614986224974,41.4978481884681,41.6076502210713,2068131.11393688,0.0,1.0
2011-06-15,55.76,56.95,55.63,56.61,1852000,40.8170755863289,41.6881717116469,40.7219138247395,41.4392871044132,2530007.80963808,0.0,1.0
2011-06-16,55.98,56.41,55.41,55.76,1629400,40.9781185674801,41.2928843942757,40.5608708435883,40.8170755863289,2225915.07830685,0.0,1.0
2011-06-17,56.66,57.0,56.3,56.57,2216800,41.4758877819475,41.7247723891812,41.2123629037001,41.4100065623857,3028359.23995988,0.0,1.0
2011-06-20,56.55,57.01,56.14,56.31,1300100,41.3953662913719,41.7320925246881,41.0952407355901,41.2196830392069,1776060.01798622,0.0,1.0
2011-06-21,57.34,57.63,56.75,56.75,1330900,41.973656996415,42.1859409261143,41.5417690015094,41.5417690015094,1818135.74181821,0.0,1.0
2011-06-22,56.11,57.27,56.03,57.03,1743300,41.0732803290695,41.9224160478668,41.0147192450145,41.7467327957019,2381513.29078945,0.0,1.0
2011-06-23,56.13,56.22,54.87,55.4,1932600,41.0879206000832,41.1538018196451,40.1655835262171,40.5535507080814,2640115.06096467,0.0,1.0
2011-06-24,55.4,56.45,54.72,56.12,3543900,40.5535507080814,41.3221649363032,40.055781493614,41.0806004645763,4841303.82104558,0.0,1.0
2011-06-27,55.81,56.08,55.13,55.21,1684300,40.8536762638632,41.0513199225488,40.3559070493958,40.4144681334508,2300913.68994246,0.0,1.0
2011-06-28,56.12,56.32,55.82,55.99,1142100,41.0806004645763,41.2270031747138,40.8609963993701,40.985438702987,1560217.01910781,0.0,1.0
2011-06-29,57.19,57.33,56.58,56.58,2283100,41.8638549638118,41.9663368609081,41.4173266978925,41.4173266978925,3118931.33379304,0.0,1.0
2011-06-30,57.68,58.0,57.03,57.41,2104600,42.2225416036487,42.4567859398686,41.7467327957019,42.0248979449631,2875083.38885762,0.0,1.0
2011-07-01,58.39,58.585,57.59,57.62,1523100,42.7422712246367,42.8850138670208,42.1566603840868,42.1786207906074,2080699.18728929,0.0,1.0
2011-07-05,57.47,58.21,57.4,58.15,1621600,42.0688187580043,42.610508785513,42.0175778094562,42.5665879724717,2215259.53785589,0.0,1.0
2011-07-06,58.51,58.51,56.93,57.25,2746000,42.8301128507192,42.8301128507192,41.6735314406331,41.9077757768531,3751296.6767096,0.0,1.0
2011-07-07,59.22,59.49,59.045,59.15,2117800,43.3498424717072,43.5474861303928,43.221740100337,43.2986015231591,2893115.84192848,0.0,1.0
2011-07-08,58.14,58.36,57.43,58.26,2210400,42.5592678369649,42.7203108181161,42.0395382159768,42.6471094630474,3019616.23241038,0.0,1.0
2011-07-11,54.96,57.18,54.78,57.0,2631700,40.231464745779,41.856534828305,40.0997023066552,41.7247723891812,3595152.02625515,0.0,1.0
2011-07-12,55.66,56.75,54.58,54.6,3134700,40.7438742312601,41.5417690015094,39.9532995965178,39.9679398675315,4282297.77584909,0.0,1.0
2011-07-13,55.87,56.78,55.7,56.07,1955100,40.8975970769045,41.56372940803,40.7731547732876,41.043999787042,2670852.19688089,0.0,1.0
2011-07-14,54.75,56.35,54.65,56.22,2089600,40.0777419001346,41.2489635812344,40.0045405450659,41.1538018196451,2854591.96491347,0.0,1.0
2011-07-15,54.05,55.07,53.56,55.0,2461900,39.5653324146534,40.3119862363546,39.2066457748166,40.2607452878065,3363189.10720734,0.0,1.0
2011-07-18,53.15,53.8,52.17,53.66,2600900,38.9065202190348,39.3823290269816,38.1891469393611,39.2798471298854,3553076.30242316,0.0,1.0
2011-07-19,53.41,53.85,53.08,53.69,2022500,39.0968437422135,39.418929704516,38.8552792704867,39.301807536406,2762926.99513662,0.0,1.0
2011-07-20,54.05,54.12,52.85,53.74,3908400,39.5653324146534,39.6165733632016,38.6869161538286,39.3384082139403,5339245.4228885,0.0,1.0
2011-07-21,55.31,55.63,54.31,54.31,2605400,40.4876694885196,40.7219138247395,39.7556559378322,39.7556559378322,3559223.7296064,0.0,1.0
2011-07-22,55.38,55.63,54.86,55.38,1318000,40.5389104370677,40.7219138247395,40.1582633907102,40.5389104370677,1800513.11722624,0.0,1.0
2011-07-25,54.1,54.63,54.0,54.6,2251300,39.6019330921878,39.9899002740521,39.5287317371191,39.9679398675315,3075489.51503144,0.0,1.0
2011-07-26,54.14,54.78,53.674,54.11,1815000,39.6312136342153,40.0997023066552,39.290095319595,39.6092532276947,2479462.29724251,0.0,1.0
2011-07-27,51.57,53.75,51.33,53.75,3345100,37.7499388089487,39.3457283494472,37.5742555567837,39.3457283494472,4569724.14903907,0.0,1.0
2011-07-28,53.78,55.16,52.895,53.97,4178500,39.3676887559678,40.3778674559164,38.7198567636095,39.5067713305984,5708227.66337621,0.0,1.0
2011-07-29,54.1,54.52,52.21,53.19,3419900,39.6019330921878,39.9093787834765,38.2184274813886,38.9358007610623,4671908.04977391,0.0,1.0
2011-08-01,52.69,55.08,52.15,54.93,3387300,38.5697939857186,40.3193063718615,38.1745066683474,40.2095043392583,4627373.35506862,0.0,1.0
2011-08-02,51.01,52.97,51.01,52.25,3668800,37.3400112205638,38.7747577799111,37.3400112205638,38.2477080234161,5011929.07775388,0.0,1.0
2011-08-03,50.58,51.33,50.17,50.83,4364400,37.1936085104263,37.7451151609368,36.8921182081472,37.3774440605964,5935195.88017704,0.23,1.0
2011-08-04,47.92,50.13,47.79,49.69,4976400,35.2375982566158,36.86270452012,35.1420037705273,36.5391539518205,6767461.45589613,0.0,1.0
2011-08-05,47.18,48.88,46.17,48.57,5150100,34.6934450281121,35.9435267692692,33.9507494054247,35.7155706870582,7003678.00900464,0.0,1.0
2011-08-08,41.34,46.58,41.34,45.7,7289600,30.3990465761373,34.2522397077038,30.3990465761373,33.6051385711048,9913207.74634281,0.0,1.0
2011-08-09,44.53,44.61,40.1,42.12,7836900,32.7447881963085,32.8036155723629,29.4872222472933,30.9726134926682,10657487.07574,0.0,1.0
2011-08-10,41.19,43.53,41.12,43.52,5663900,30.2887452460352,32.0094459956278,30.2372712919875,32.002092573621,7702400.31750864,0.0,1.0
2011-08-11,44.25,44.98,40.31,41.24,5447400,32.5388923801179,33.0756921866148,29.6416441094362,30.3255123560692,7407979.57054267,0.0,1.0
2011-08-12,44.21,45.78,43.96,44.9,5022500,32.5094786920907,33.6639659471593,32.3256431419205,33.0168648105603,6830153.35628934,0.0,1.0
2011-08-15,45.3,45.575,44.52,44.62,3650800,33.3110016908326,33.5132207960197,32.7374347743017,32.8109689943697,4964763.33960002,0.0,1.0
2011-08-16,45.12,45.42,44.32,44.51,4306300,33.17864009471,33.3992427549142,32.5903663341655,32.7300813522949,5856185.0469266,0.0,1.0
2011-08-17,44.06,45.51,43.64,45.32,3962200,32.3991773619886,33.4654235529755,32.0903336377027,33.3257085348462,5388239.64724532,0.0,1.0
2011-08-18,40.97,42.42,40.63,42.37,4833700,30.1269699618854,31.1932161528723,29.876953613654,31.1564490428383,6573402.14600216,0.0,1.0
2011-08-19,39.04,41.78,38.93,39.91,5856500,28.7077595145718,30.7225971444367,28.6268718724969,29.347507229164,7964319.18986731,0.0,1.0
2011-08-22,39.58,40.39,39.33,40.1,4017100,29.1048443029394,29.7004714854907,28.9210087527692,29.4872222472933,5462898.76506717,0.0,1.0
2011-08-23,42.52,42.61,39.16,39.77,4923900,31.2667503729404,31.3329311710017,28.7960005786535,29.2445593210687,6696066.12464572,0.0,1.0
2011-08-24,43.16,43.66,41.82,42.41,3837700,31.737369381376,32.1050404817163,30.752010832464,31.1858627308655,5218930.71885149,0.0,1.0
2011-08-25,42.19,44.45,41.69,43.75,2839300,31.0240874467158,32.685960820254,30.6564163463755,32.1712212797776,3861195.50512938,0.0,1.0
2011-08-26,43.45,43.85,40.99,41.62,3216400,31.9506186195734,32.2447554998456,30.141676805899,30.6049423923278,4374017.97016805,0.0,1.0
2011-08-29,45.54,45.6,44.14,44.33,2531200,33.4874838189959,33.5316043510367,32.458004738043,32.5977197561723,3442206.90401983,0.0,1.0
2011-08-30,44.96,45.66,44.43,45.21,2524000,33.0609853426011,33.5757248830776,32.6712539762404,33.2448208927713,3432415.54430549,0.0,1.0
2011-08-31,45.7,46.25,45.12,45.44,2921600,33.6051385711048,34.0095767814792,33.17864009471,33.4139495989278,3973116.1863086,0.0,1.0
2011-09-01,43.97,45.804,43.91,45.67,2692700,32.3329965639273,33.6816141599756,32.2888760318865,33.5830783050844,3661832.54205681,0.0,1.0
2011-09-02,42.37,43.21,42.36,42.7,2538600,31.1564490428383,31.77413649141,31.1490956208315,31.3991119690629,3452270.24594846,0.0,1.0
2011-09-06,41.47,41.84,40.44,40.72,2496700,30.4946410622257,30.7667176764776,29.7372385955247,29.9431344117153,3395289.97205528,0.0,1.0
2011-09-07,43.84,44.05,42.28,42.43,2380100,32.2374020778388,32.3918239399818,31.0902682447771,31.2005695748792,3236724.34112579,0.0,1.0
2011-09-08,42.87,43.84,42.68,43.16,1869200,31.5241201431786,32.2374020778388,31.3844051250493,31.737369381376,2541945.77472893,0.0,1.0
2011-09-09,41.73,42.68,41.21,42.24,2304300,30.6858300344027,31.3844051250493,30.3034520900488,31.0608545567498,3133643.08191091,0.0,1.0
2011-09-12,42.02,42.07,40.34,41.12,2802200,30.8990792726001,30.9358463826341,29.6637043754566,30.2372712919875,3810742.80437909,0.0,1.0
2011-09-13,42.92,43.11,41.6,42.17,3100200,31.5608872532127,31.700602271342,30.5902355483142,31.0093806027022,4215996.30366714,0.0,1.0
2011-09-14,43.8,44.57,42.506,43.78,2548400,32.2079883898116,32.7742018843357,31.2564555821309,32.193281545798,3465597.37444854,0.0,1.0
2011-09-15,44.97,45.08,43.86,44.63,2451600,33.068338764608,33.1492264066828,32.2521089218525,32.8183224163765,3333957.98273349,0.0,1.0
2011-09-16,45.07,45.49,43.92,45.21,3236500,33.141872984676,33.4507167089619,32.2962294538933,33.2448208927713,4401352.18270393,0.0,1.0
2011-09-19,43.8,44.23,42.8,43.9,2716000,32.2079883898116,32.5241855361043,31.472646189131,32.2815226098797,3693518.47002128,0.0,1.0
2011-09-20,43.53,44.74,43.51,44.0,2561500,32.0094459956278,32.8992100584514,31.9947391516142,32.3550568299477,3483412.20948436,0.0,1.0
2011-09-21,41.67,43.9435,41.65,43.52,2601300,30.6417095023619,32.3135099956093,30.6270026583483,32.002092573621,3537536.67012752,0.0,1.0
2011-09-22,39.84,40.63,38.97,40.22,5639500,29.2960332751163,29.876953613654,28.6562855605242,29.575463311375,7669218.48736561,0.0,1.0
2011-09-23,39.77,40.41,39.37,39.52,2404000,29.2445593210687,29.7151783295043,28.9504224407964,29.0607237708985,3269226.21573311,0.0,1.0
2011-09-26,41.1,41.15,39.06,40.23,2235600,30.2225644479739,30.2593315580079,28.7224663585854,29.5828167333818,3040217.19130323,0.0,1.0
2011-09-27,41.34,42.6768,40.98,42.1,3015000,30.3990465761373,31.3820520300071,30.1343233838922,30.9579066486545,4100131.88038076,0.0,1.0
2011-09-28,39.99,42.0,39.92,41.6,4175100,29.4063346052184,30.8843724285865,29.3548606511708,30.5902355483142,5677764.71435414,0.0,1.0
2011-09-29,41.11,42.0,39.89,41.18,3575400,30.2299178699807,30.8843724285865,29.3328003851503,30.2813918240284,4862226.04481373,0.0,1.0
2011-09-30,39.36,40.47,39.36,40.21,2695100,28.9430690187896,29.7592988615451,28.9430690187896,29.5681098893682,3665096.32862826,0.0,1.0
2011-10-03,37.34,39.25,37.32,38.95,4678000,27.4576777734147,28.8621813767147,27.4429709294011,28.6415787165106,6361663.99217951,0.0,1.0
2011-10-04,38.18,38.4,36.0,36.59,5000000,28.0753652219865,28.2371405061362,26.4723192245027,26.9061711229043,6799555.35718202,0.0,1.0
2011-10-05,39.05,39.34,37.76,38.28,3110800,28.7151129365786,28.928362174776,27.7665214977006,28.1488994420545,4230411.36102437,0.0,1.0
2011-10-06,40.71,40.78,37.845,38.83,3039500,29.9357809897085,29.9872549437561,27.8290255847585,28.5533376524289,4133449.70163095,0.0,1.0
2011-10-07,39.06,41.26,39.04,41.01,2419800,28.7224663585854,30.3402192000828,28.7077595145718,30.1563836499127,3290712.81066182,0.0,1.0
2011-10-10,41.08,41.09,39.93,40.05,1786700,30.2078576039603,30.2152110259671,29.3622140731776,29.4504551372592,2429753.11133542,0.0,1.0
2011-10-11,41.44,41.72,40.28,40.72,1910600,30.4725807962053,30.6784766123959,29.6195838434158,29.9431344117153,2598246.0930864,0.0,1.0
2011-10-12,42.92,43.68,41.77,41.83,2767900,31.5608872532127,32.1197473257299,30.7152437224299,30.7593642544708,3764097.85462882,0.0,1.0
2011-10-13,41.56,42.57,40.51,42.36,2424800,30.560821860287,31.3035174829744,29.7887125495723,31.1490956208315,3297512.366019,0.0,1.0
2011-10-14,42.88,43.58,42.07,43.39,1817600,31.5314735651854,32.0462131056619,30.9358463826341,31.9064980875326,2471774.36344281,0.0,1.0
2011-10-17,40.93,42.77,40.79,42.52,2257400,30.0975562738582,31.4505859231106,29.9946083657629,31.2667503729404,3069863.25266054,0.0,1.0
2011-10-18,42.69,43.07,40.67,41.07,2464300,31.3917585470561,31.6711885833148,29.9063673016812,30.2005041819535,3351228.85334073,0.0,1.0
2011-10-19,40.9,42.92,40.7,42.5,3109200,30.0754960078378,31.5608872532127,29.9284275677017,31.2520435289268,4228235.50331007,0.0,1.0
2011-10-20,41.7,41.86,40.4,40.77,2784900,30.6637697683823,30.7814245204912,29.7078249074975,29.9799015217493,3787216.34284324,0.0,1.0
2011-10-21,43.46,43.47,42.1,42.24,3207600,31.9579720415802,31.965325463587,30.9579066486545,31.0608545567498,4362050.75273941,0.0,1.0
2011-10-24,44.7,45.055,43.59,43.74,2674600,32.8697963704242,33.1308428516658,32.0535665276687,32.1638678577708,3637218.15166381,0.0,1.0
2011-10-25,42.05,44.09,41.9,44.09,3460500,30.9211395386205,32.421237628009,30.8108382085184,32.421237628009,4705972.26270568,0.0,1.0
2011-10-26,42.86,43.21,41.2,42.95,4087100,31.5167667211718,31.77413649141,30.296098668042,31.5829475192331,5558092.54006773,0.0,1.0
2011-10-27,49.36,49.91,47.51,49.0,6176900,36.2964910255959,36.7009292359703,34.9361079543367,36.0317678333509,8400034.69715553,0.0,1.0
2011-10-28,48.74,49.03,47.7,48.29,3464400,35.8405788611739,36.0538280993713,35.0758229724661,35.5096748708676,4711275.91588429,0.0,1.0
2011-10-31,46.68,47.65,46.66,47.25,3063900,34.3257739277718,35.039055862432,34.3110670837582,34.7449189821598,4166631.531774,0.0,1.0
2011-11-01,44.09,45.49,43.84,45.2,3450300,32.421237628009,33.4507167089619,32.2374020778388,33.2374674707645,4692101.16977703,0.0,1.0
2011-11-02,45.16,45.5,44.14,45.09,2622000,33.3771824888938,33.6284721710511,32.6233134424219,33.3254463778614,3547618.79734458,0.23,1.0
2011-11-03,46.82,47.26,44.63,45.71,2898700,34.6040674076618,34.9292658198654,32.9854662196486,33.7836805041483,3921999.4690552,0.0,1.0
2011-11-04,46.26,46.47,44.9,46.05,2146500,34.1901785194027,34.3453868524999,33.1850197907735,34.0349701863056,2904257.7225401,0.0,1.0
2011-11-07,46.93,46.97,45.54,46.08,2021300,34.6853670107127,34.7149305027312,33.6580356630696,34.0571428053195,2734859.60147696,0.0,1.0
2011-11-08,48.36,48.615,47.35,47.44,3831500,35.7422618503743,35.9307291119923,34.995783676907,35.0623015339487,5184096.65218374,0.0,1.0
2011-11-09,45.35,46.87,45.24,46.71,3138800,33.5176090759817,34.641021772685,33.4363094729308,34.5227678046109,4246859.60377772,0.0,1.0
2011-11-10,45.6,46.58,45.17,46.33,2512100,33.7023809010974,34.4266864555508,33.3845733618984,34.2419146304351,3398921.88436663,0.0,1.0
2011-11-11,47.22,47.32,46.43,46.46,1933800,34.8997023278469,34.9736110578932,34.3158233604814,34.3379959794953,2616470.33955185,0.0,1.0
2011-11-14,46.78,47.0,46.08,46.76,2166000,34.5745039156433,34.7371031217451,34.0571428053195,34.5597221696341,2930641.6151977,0.0,1.0
2011-11-15,46.88,47.35,46.0,46.33,2234300,34.6484126456896,34.995783676907,33.9980158212825,34.2419146304351,3023052.8905061,0.0,1.0
2011-11-16,45.35,46.55,45.29,46.28,2707000,33.5176090759817,34.4045138365369,33.473263837954,34.204960265412,3662625.50892898,0.0,1.0
2011-11-17,44.17,45.26,43.9,45.22,3038300,32.6454860614358,33.4510912189401,32.4459324903109,33.4215277269216,4110881.08008086,0.0,1.0
2011-11-18,44.21,44.74,43.93,44.55,1766900,32.6750495534543,33.0667658226995,32.4681051093247,32.9263392356116,2390651.27880554,0.0,1.0
2011-11-21,43.08,44.17,42.59,44.06,1962600,31.8398809039315,32.6454860614358,31.4777281267048,32.5641864583849,2655437.31947691,0.0,1.0
2011-11-22,42.73,43.31,42.26,42.92,2100700,31.5812003487695,32.0098709830379,31.2338293175521,31.7216269358575,2842289.40029816,0.0,1.0
2011-11-23,41.31,42.31,41.29,42.15,2038800,30.5316963821126,31.2707836825752,30.5169146361033,31.1525297145012,2758537.45386198,0.0,1.0
2011-11-25,41.51,42.12,41.1,41.15,770900,30.6795138422051,31.1303570954873,30.3764880490154,30.4134424140385,1043043.22306367,0.0,1.0
2011-11-28,43.03,44.77,42.49,44.77,2491200,31.8029265389083,33.0889384417134,31.4038193966585,33.0889384417134,3370643.76351824,0.0,1.0
2011-11-29,42.88,43.32,42.55,43.13,2185100,31.6920634438389,32.0172618560425,31.4481646346863,31.8768352689546,2956484.29980078,0.0,1.0
2011-11-30,45.91,45.98,44.27,44.34,3035200,33.9314979642408,33.9832340752732,32.719394791482,32.7711309025144,4106686.71765838,0.0,1.0
2011-12-01,45.48,45.82,44.97,45.57,1205000,33.6136904250419,33.8649801071992,33.2367559018059,33.6802082820835,1630389.26422586,0.0,1.0
2011-12-02,45.98,47.33,45.835,45.96,1555600,33.9832340752732,34.9810019308978,33.8760664167061,33.9684523292639,2104758.12400809,0.0,1.0
2011-12-05,46.97,47.44,46.49,46.97,1607400,34.7149305027312,35.0623015339487,34.3601685985092,34.7149305027312,2174844.56706777,0.0,1.0
2011-12-06,46.94,47.355,46.42,46.89,1574900,34.6927578837173,34.9994791134094,34.3084324874768,34.6558035186942,2130871.41263844,0.0,1.0
2011-12-07,48.21,48.41,46.3,46.69,2105100,35.6313987553049,35.7792162153975,34.2197420114212,34.5079860586017,2848242.68889782,0.0,1.0
2011-12-08,45.58,47.7,45.43,47.68,2684000,33.6875991550881,35.254464232069,33.5767360600187,35.2396824860597,3631506.04579438,0.0,1.0
2011-12-09,47.1,47.325,45.8745,46.0,2704900,34.8110118517914,34.9773064943955,33.9052603650744,33.9980158212825,3659784.16664277,0.0,1.0
2011-12-12,45.67,46.34,45.17,46.34,2440500,33.7541170121298,34.2493055034398,33.3845733618984,34.2493055034398,3302045.64260848,0.0,1.0
2011-12-13,45.07,46.46,44.54,45.91,2860700,33.3106646318522,34.3379959794953,32.918948362607,33.9314979642408,3870584.70387629,0.0,1.0
2011-12-14,44.95,45.4,44.36,44.68,2832100,33.2219741557967,33.5545634410049,32.7859126485237,33.0224205846717,3831888.32797848,0.0,1.0
2011-12-15,45.17,45.91,45.08,45.68,2799800,33.3845733618984,33.9314979642408,33.3180555048568,33.7615078851344,3788185.77757642,0.0,1.0
2011-12-16,46.55,46.69,45.68,46.15,6187400,34.4045138365369,34.5079860586017,33.7615078851344,34.1088789163518,8371676.79126234,0.0,1.0
2011-12-19,46.38,47.2,46.19,46.74,3029000,34.2788689954583,34.8849205818376,34.1384424083704,34.5449404236248,4098297.99281339,0.0,1.0
2011-12-20,49.0,49.06,47.16,47.25,3132700,36.2152777226704,36.2596229606982,34.8553570898191,34.9218749468608,4238606.18094637,0.0,1.0
2011-12-21,49.39,49.52,48.63,48.99,3903600,36.5035217698509,36.599603118911,35.9418154214992,36.2078868496658,5281649.40401003,0.0,1.0
2011-12-22,50.05,50.4,49.19,49.47,2299200,36.9913193881562,37.2499999433182,36.3557043097583,36.5626487538879,3110863.89735113,0.0,1.0
2011-12-23,50.61,50.61,49.89,50.38,1131200,37.4052082764153,37.4052082764153,36.8730654200822,37.2352181973089,1530536.37816788,0.0,1.0
2011-12-27,50.03,50.7753,50.03,50.33,1425000,36.976537642147,37.5273794071818,36.976537642147,37.1982638322858,1928053.69420901,0.0,1.0
2011-12-28,49.47,50.19,49.3,50.03,1195900,36.5626487538879,37.094791610221,36.4370039128092,36.976537642147,1618076.78098565,0.0,1.0
2011-12-29,50.54,50.85,49.72,49.74,1278400,37.3534721653829,37.5825892285264,36.7474205790036,36.7622023250128,1729700.94222933,0.0,1.0
2011-12-30,49.64,50.37,49.5706,50.2,1763600,36.6882935949665,37.2278273243043,36.6370009363144,37.1021824832256,2386186.3123558,0.0,1.0
2012-01-03,51.45,52.35,51.03,51.16,2166100,38.026041608804,38.6912201792204,37.7156249426096,37.8117062916698,2930776.91721132,0.0,1.0
2012-01-04,50.81,51.29,50.48,51.06,1931200,37.5530257365079,37.9077876407299,37.3091269273552,37.7377975616235,2612952.4871975,0.0,1.0
2012-01-05,51.24,51.33,49.66,50.36,1716700,37.8708332757068,37.9373511327484,36.7030753409758,37.2204364512997,2322729.66796394,0.0,1.0
2012-01-06,51.09,51.67,50.81,51.19,1740700,37.7599701806374,38.1886408149057,37.5530257365079,37.8338789106837,2355202.15123482,0.0,1.0
2012-01-09,51.1,51.66,50.88,51.22,1740700,37.767361053642,38.1812499419011,37.6047618475402,37.8560515296975,2355202.15123483,0.0,1.0
2012-01-10,51.9,52.09,51.6,51.82,2976400,38.3586308940122,38.4990574811001,38.1369047038734,38.2995039099751,4027129.13364469,0.0,1.0
2012-01-11,51.75,51.93,51.14,51.53,1985200,38.2477677989428,38.380803513026,37.7969245456605,38.085168592841,2686015.574557,0.0,1.0
2012-01-12,51.91,52.39,51.39,52.08,1900700,38.3660217670168,38.7207836712389,37.9816963707762,38.4916666080954,2571685.37304075,0.0,1.0
2012-01-13,51.4,52.13,50.57,50.98,1951300,37.9890872437808,38.5286209731186,37.3756447843968,37.6786705775865,2640148.19193687,0.0,1.0
2012-01-17,51.59,52.54,51.4822,52.28,1601300,38.1295138308687,38.8316467663083,38.0498402198789,38.639484068188,2166591.14423641,0.0,1.0
2012-01-18,52.5,52.57,51.2,51.6,1366700,38.8020832742897,38.8538193853221,37.8412697836883,38.1369047038734,1849172.62026348,0.0,1.0
2012-01-19,53.65,53.81,52.32,52.53,2081200,39.6520336698218,39.7702876378958,38.6690475602065,38.8242558933036,2815905.50764056,0.0,1.0
2012-01-20,54.68,54.99,53.68,53.88,2474200,40.4132935892984,40.6424106524418,39.6742062888357,39.8220237489282,3347642.42120135,0.0,1.0
2012-01-23,54.75,55.61,54.44,54.92,1908300,40.4650297003307,41.1006447787286,40.2359126371873,40.5906745414094,2581968.32607653,0.0,1.0
2012-01-24,54.23,54.47,53.805,54.05,1895800,40.0807043040902,40.2580852562012,39.7665922013935,39.9476685900069,2565055.57437294,0.0,1.0
2012-01-25,54.28,54.54,53.88,53.97,1944400,40.1176586691133,40.3098213672336,39.8220237489282,39.8885416059699,2630812.35299649,0.0,1.0
2012-01-26,54.68,55.13,54.14,54.61,2967300,40.4132935892984,40.7458828745066,40.0141864470485,40.361557478266,4014816.65040448,0.0,1.0
2012-01-27,53.67,54.55,53.25,54.32,3209100,39.6668154158311,40.3172122402382,39.3563987496367,40.1472221611318,4341976.91935869,0.0,1.0
2012-01-30,53.28,53.74,52.29,52.88,1509200,39.3785713686506,39.7185515268635,38.6468749411926,39.0829364484656,2041977.98968438,0.0,1.0
2012-01-31,53.55,53.65,52.82,53.46,3069100,39.5781249397755,39.6520336698218,39.0385912104378,39.5116070827339,4152554.10027851,0.0,1.0
2012-02-01,54.78,55.4,53.95,54.81,3408800,40.4872023193446,40.9454364456315,39.8737598599606,40.5093749383585,4612175.04057521,0.0,1.0
2012-02-02,50.38,51.65,49.14,51.17,9200400,37.2352181973089,38.1738590688965,36.3187499447352,37.8190971646744,12448326.4618951,0.0,1.0
2012-02-03,53.65,53.66,50.81,50.97,3605700,39.6520336698218,39.6594245428264,37.5530257365079,37.6712797045819,4878584.70541013,0.0,1.0
2012-02-06,54.33,54.38,52.75,53.13,3008600,40.1546130341364,40.1915673991596,38.9868550994054,39.2677082735812,4070696.38203314,0.0,1.0
2012-02-07,54.92,54.93,53.68,53.91,2921000,40.5906745414094,40.598065414414,39.6742062888357,39.8441963679421,3952171.8180944,0.0,1.0
2012-02-08,54.62,55.06,54.28,54.77,2754400,40.5758927954001,40.9027582811192,40.3233149200718,40.6873242109862,3707751.51537899,0.28,1.0
2012-02-09,54.1,55.38,53.97,54.97,2719800,40.1895972213685,41.1404786343695,40.0930233278606,40.8358994317676,3661175.78112393,0.0,1.0
2012-02-10,54.19,54.22,52.99,53.3,2332300,40.2564560707201,40.2787423538373,39.3650047460317,39.5952963382429,3139554.4798571,0.0,1.0
2012-02-13,55.04,55.1548,54.06,54.75,2153100,40.8879007590411,40.9731829357696,40.1598821772122,40.6724666889081,2898329.86776158,0.0,1.0
2012-02-14,55.32,55.4,54.37,54.88,2688700,41.095906068135,41.1553361564476,40.3901737694234,40.769040582416,3619311.46507387,0.0,1.0
2012-02-15,54.86,55.5,54.53,55.4,2788200,40.7541830603378,41.2296237668383,40.5090339460485,41.1553361564476,3753250.35404432,0.0,1.0
2012-02-16,55.71,56.12,54.62,54.93,1498400,41.3856277486588,41.6902069512606,40.5758927954001,40.8061843876113,2017025.43953088,0.0,1.0
2012-02-17,56.54,56.64,55.87,56.05,1585600,42.0022149149016,42.0765025252923,41.5044879252839,41.6382056239871,2134407.05880951,0.0,1.0
2012-02-21,56.19,56.78,55.98,56.67,1703600,41.7422082785341,42.1805051798393,41.5862042967137,42.0987888084095,2293249.15829206,0.0,1.0
2012-02-22,55.84,56.48,55.64,56.48,1942400,41.4822016421667,41.9576423486672,41.3336264213853,41.9576423486672,2614702.49182113,0.0,1.0
2012-02-23,56.5,56.57,55.6,55.75,1743400,41.9724998707453,42.0245011980188,41.303911377229,41.415342792815,2346824.71388023,0.0,1.0
2012-02-24,56.41,56.96,56.15,56.73,1168800,41.9056410213937,42.3142228785425,41.7124932343778,42.1433613746439,1573344.45656947,0.0,1.0
2012-02-27,56.2,56.55,55.49,55.63,1226600,41.7496370395732,42.0096436759406,41.2221950057992,41.3261976603462,1651150.16292618,0.0,1.0
2012-02-28,56.18,56.3997,55.92,56.26,2233200,41.7347795174951,41.8979893975234,41.5416317304792,41.7942096058076,3006154.0386815,0.0,1.0
2012-02-29,55.76,56.37,55.65,56.15,2558600,41.4227715538541,41.8759259772374,41.3410551824243,41.7124932343778,3444181.31979693,0.0,1.0
2012-03-01,56.17,56.67,55.89,56.05,1384900,41.727350756456,42.0987888084095,41.519345447362,41.6382056239871,1864240.87774047,0.0,1.0
2012-03-02,55.84,56.59,55.79,56.29,1090100,41.4822016421667,42.0393587200969,41.4450578369713,41.8164958889248,1467404.85293154,0.0,1.0
2012-03-05,55.54,55.78,55.25,55.62,1740100,41.2593388109946,41.4376290759323,41.0439047408615,41.3187688993071,2342382.51957267,0.0,1.0
2012-03-06,54.17,54.95,54.07,54.77,1625900,40.241598548642,40.8210419096894,40.1673109382513,40.6873242109862,2188655.67414126,0.0,1.0
2012-03-07,54.55,54.8,54.26,54.43,1252900,40.5238914681266,40.7096104941034,40.3084573979936,40.4347463356578,1686553.10543797,0.0,1.0
2012-03-08,55.32,55.43,54.83,55.08,1404700,41.095906068135,41.1776224395648,40.7318967772206,40.9176158031974,1890894.04358585,0.0,1.0
2012-03-09,56.08,56.58,55.22,55.44,1358600,41.6604919071044,42.0319299590579,41.0216184577443,41.1850512006039,1828837.93522868,0.0,1.0
2012-03-12,55.85,56.39,55.16,56.07,1183200,41.4896304032057,41.8907834993155,40.9770458915099,41.6530631460653,1592728.57718429,0.0,1.0
2012-03-13,57.6,57.65,56.01,56.19,2242900,42.789663585043,42.8268073902383,41.6084905798309,41.7422082785341,3019211.39770677,0.0,1.0
2012-03-14,56.75,57.82,56.73,57.58,1725100,42.158218896722,42.9530963279025,42.1433613746439,42.7748060629648,2322190.72726557,0.0,1.0
2012-03-15,58.02,58.11,56.41,56.8,1810100,43.1016715486839,43.1685303980356,41.9056410213937,42.1953627019174,2436610.88367249,0.0,1.0
2012-03-16,57.72,58.68,57.635,58.63,2253000,42.8788087175118,43.5919697772625,42.8156642486797,43.5548259720672,3032807.20452688,0.0,1.0
2012-03-19,58.09,58.47,57.19,57.34,1410800,43.1536728759574,43.4359657954421,42.4850843824411,42.5965157980272,1899105.3724574,0.0,1.0
2012-03-20,57.27,58.0899,57.12,57.24,1933500,42.5445144707537,43.153598588347,42.4330830551676,42.5222281876365,2602722.02838559,0.0,1.0
2012-03-21,57.39,57.905,57.12,57.37,1655500,42.6336596032225,43.0162407967346,42.4330830551676,42.6188020811444,2228500.81096061,0.0,1.0
2012-03-22,56.49,56.9314,56.32,56.73,1768100,41.9650711097062,42.2929766219708,41.838782172042,42.1433613746439,2380073.8652126,0.0,1.0
2012-03-23,57.1,57.292,55.86,56.28,1908800,42.4182255330895,42.5608577450396,41.4970591642448,41.8090671278858,2569472.87705322,0.0,1.0
2012-03-26,58.25,58.25,57.5,57.6,1331800,43.2725330525825,43.2725330525825,42.7153759746523,42.789663585043,1792761.93297333,0.0,1.0
2012-03-27,57.7,58.37,57.685,58.27,1295200,42.8639511954337,43.3616781850514,42.8528080538751,43.2873905746607,1743493.95974399,0.0,1.0
2012-03-28,57.82,57.87,56.71,57.55,1631200,42.9530963279025,42.9902401330979,42.1285038525658,42.7525197798476,2195790.1074231,0.0,1.0
2012-03-29,56.43,57.0,55.91,56.95,2465700,41.9204985434718,42.3439379226988,41.5342029694402,42.3067941175034,3319126.8194416,0.0,1.0
2012-03-30,57.13,57.52,56.42,56.42,1533600,42.4405118162067,42.7302334967304,41.9130697824327,41.9130697824327,2064408.84547822,0.0,1.0
2012-04-02,57.76,57.94,57.08,57.18,1604600,42.9085237616681,43.0422414603714,42.4033680110114,42.4776556214021,2159983.32906517,0.0,1.0
2012-04-03,56.96,57.58,56.645,57.47,1334800,42.3142228785425,42.7748060629648,42.0802169058118,42.6930896915351,1796800.29143475,0.0,1.0
2012-04-04,56.07,56.71,55.92,56.3,1263600,41.6530631460653,42.1285038525658,41.5416317304792,41.8239246499639,1700956.58395036,0.0,1.0
2012-04-05,55.53,55.95,55.0,55.58,1767500,41.2519100499555,41.5639180135964,40.8581857148848,41.2890538551509,2379266.19352031,0.0,1.0
2012-04-09,54.46,54.78,54.23,54.27,1579000,40.457032618775,40.6947529720253,40.2861711148764,40.3158861590327,2125522.67019439,0.0,1.0
2012-04-10,53.22,54.74,53.17,54.45,1825900,39.5358662499303,40.665037927869,39.498722444735,40.449603857736,2457879.5715693,0.0,1.0
2012-04-11,53.85,54.81,53.74,54.18,1461900,40.0038781953918,40.7170392551425,39.922161823962,40.2490273096811,1967892.07825026,0.0,1.0
2012-04-12,54.73,54.89,54.03,54.08,1768000,40.6576091668299,40.776469343455,40.137595894095,40.1747396992904,2379939.25326388,0.0,1.0
2012-04-13,53.13,54.45,53.13,54.42,1649500,39.4690074005787,40.449603857736,39.4690074005787,40.4273175746187,2220424.09403777,0.0,1.0
2012-04-16,53.64,53.91,53.19,53.5,1518500,39.8478742135713,40.0484507616262,39.5135799668131,39.7438715590243,2044082.4412224,0.0,1.0
2012-04-17,55.17,55.49,54.15,54.22,1541800,40.984474652549,41.2221950057992,40.2267410265639,40.2787423538373,2075447.02527277,0.0,1.0
2012-04-18,53.96,54.85,53.9,54.66,1522100,40.0855945668215,40.7467542992988,40.0410220005871,40.6056078395564,2048928.47137611,0.0,1.0
2012-04-19,53.56,54.24,53.05,53.88,1921800,39.7884441252587,40.2935998759155,39.4095773122662,40.026164478509,2586972.43038605,0.0,1.0
2012-04-20,53.45,54.11,53.29,53.82,1607300,39.706727753829,40.1970259824076,39.5878675772038,39.9815919122745,2163617.85168045,0.0,1.0
2012-04-23,52.84,53.125,51.95,52.44,2110600,39.2535733304457,39.4652930200592,38.5924135979685,38.9564228888829,2841119.78955812,0.0,1.0
2012-04-24,52.45,52.89,51.461,52.42,3336900,38.963851649922,39.290717135641,38.2291471831579,38.9415653668048,4491866.11663815,0.0,1.0
2012-04-25,53.6,53.7,52.845,53.01,1919200,39.818159169415,39.8924467798057,39.2572877109652,39.3798622681099,2583472.51971948,0.0,1.0
2012-04-26,54.25,54.49,53.26,53.47,1760500,40.3010286369546,40.4793189018922,39.5655812940866,39.7215852759071,2369843.35711033,0.0,1.0
2012-04-27,54.08,54.55,53.735,54.29,1474700,40.1747396992904,40.5238914681266,39.9184474434424,40.3307436811108,1985122.40768566,0.0,1.0
2012-04-30,54.21,54.48,53.88,54.1,1008100,40.2713135927983,40.4718901408532,40.026164478509,40.1895972213685,1357023.05498604,0.0,1.0
2012-05-01,54.26,55.0,53.96,53.96,1468500,40.3084573979936,40.8581857148848,40.0855945668215,40.0855945668215,1976776.46686539,0.0,1.0
2012-05-02,53.41,53.8,53.07,53.68,1625600,39.9370193460401,40.2286395958989,39.6827863077017,40.13891028825,2174005.40705622,0.35,1.0
2012-05-03,52.8,53.55,52.535,53.44,1806200,39.4808953654918,40.0417035382971,39.282743144434,39.9594516729523,2415531.8443805,0.0,1.0
2012-05-04,52.0,52.61,51.2,52.39,1898300,38.8826999811662,39.3388239617145,38.2845045968406,39.1743202310249,2538702.30328175,0.0,1.0
2012-05-07,52.07,52.23,51.43,51.7,1500000,38.9350420772947,39.0546811541598,38.4564857698342,38.6583767120441,2006033.5325937,0.0,1.0
2012-05-08,51.51,51.93,50.9,51.6,1746400,38.5163053082667,38.8303578850377,38.0601813277185,38.5836022890034,2335557.97421443,0.0,1.0
2012-05-09,50.6,51.14,50.32,50.63,1868500,37.8358580585963,38.2396399430161,37.6264896740824,37.8582903855086,2498849.10376756,0.0,1.0
2012-05-10,50.78,51.52,50.62,50.9901,968400,37.9704520200696,38.5237827505708,37.8508129432045,38.1275530828781,1295095.2486425,0.0,1.0
2012-05-11,50.47,51.025,49.71,50.17,1008900,37.7386513086434,38.1536493565193,37.1703656935341,37.5143280395213,1349258.15402253,0.0,1.0
2012-05-14,49.66,50.28,49.35,49.57,1761400,37.1329784820137,37.5965799048661,36.9011777705875,37.0656815012771,2355618.30954037,0.0,1.0
2012-05-15,49.18,50.01,49.11,49.59,1113200,36.7740612514183,37.3946889626562,36.7217191552898,37.0806363858852,1488744.35232221,0.0,1.0
2012-05-16,47.85,49.64,47.82,49.46,1982100,35.779561424977,37.1180235974056,35.7571290980648,36.9834296359323,2650772.70996932,0.0,1.0
2012-05-17,47.2,48.04,47.19,47.81,1933400,35.2935276752124,35.9216328287543,35.2860502329083,35.7496516557607,2585643.48794445,0.0,1.0
2012-05-18,46.41,47.75,46.32,47.52,1672600,34.7028097331908,35.7047870019363,34.6355127524542,35.5328058289426,2236861.12441082,0.0,1.0
2012-05-21,47.5,47.51,46.15,46.47,1396300,35.5178509443345,35.5253283866386,34.508396233285,34.7476743870153,1867349.74770706,0.0,1.0
2012-05-22,47.31,48.39,47.0,47.8,1516300,35.3757795405572,36.1833433093968,35.143978829131,35.7421742134566,2027832.43031455,0.0,1.0
2012-05-23,47.32,47.48,46.42,46.81,1881200,35.3832569828612,35.5028960597264,34.7102871754949,35.0019074253537,2515833.52101019,0.0,1.0
2012-05-24,47.9,47.93,47.14,47.63,1741100,35.8169486364973,35.8393809634095,35.248663021388,35.6150576942874,2328469.98906593,0.0,1.0
2012-05-25,47.78,48.33,47.68,47.8,1482700,35.7272193288485,36.1384786555723,35.6524449058078,35.7421742134566,1982897.27918446,0.0,1.0
2012-05-29,48.4,48.53,48.0,48.12,1089400,36.1908207517008,36.2880275016538,35.891723059538,35.9814523671869,1456915.28693839,0.0,1.0
2012-05-30,47.92,48.15,47.72,47.84,1913700,35.8319035211055,36.0038846940991,35.6823546750241,35.7720839826729,2559297.58088305,0.0,1.0
2012-05-31,47.92,48.37,47.16,47.83,2129100,35.8319035211055,36.1683884247886,35.2636179059961,35.7646065403688,2847363.9961635,0.0,1.0
2012-06-01,45.81,46.75,45.78,46.7,2359500,34.2541631949466,34.9570427715292,34.2317308680344,34.9196555600089,3155490.7467699,0.0,1.0
2012-06-04,45.46,46.3877,45.2637,46.11,1490800,33.9924527143041,34.6861350368528,33.8456705218752,34.4784864640687,1993729.86026047,0.0,1.0
2012-06-05,46.57,46.77,45.17,45.27,1673600,34.822448810056,34.9719976561374,33.7756068874861,33.8503813105268,2238198.48009921,0.0,1.0
2012-06-06,48.37,48.37,46.77,47.04,1633000,36.1683884247886,36.1683884247886,34.9719976561374,35.1738885983473,2183901.83915035,0.0,1.0
2012-06-07,48.26,49.69,48.18,49.37,2031500,36.0861365594439,37.1554108089259,36.0263170210113,36.9161326551957,2716838.08097607,0.0,1.0
2012-06-08,48.53,48.71,47.37,48.0,1567200,36.2880275016538,36.422621463127,35.4206441943816,35.891723059538,2095903.8348539,0.0,1.0
2012-06-11,47.57,49.28,47.51,49.28,1465900,35.570193040463,36.848835674459,35.5253283866386,36.848835674459,1960429.70361941,0.0,1.0
2012-06-12,48.33,48.36,47.44,47.97,1640500,36.1384786555723,36.1609109824846,35.4729862905101,35.8692907326258,2193932.00681332,0.0,1.0
2012-06-13,47.24,48.08,47.06,48.03,1621700,35.3234374444287,35.9515425979706,35.1888434829554,35.9141553864502,2168789.71987147,0.0,1.0
2012-06-14,47.92,48.05,47.31,47.45,1617600,35.8319035211055,35.9291102710584,35.3757795405572,35.4804637328142,2163306.56154905,0.0,1.0
2012-06-15,49.75,49.78,48.08,48.08,2639900,37.2002754627504,37.2227077896626,35.9515425979706,35.9515425979706,3530485.28179608,0.0,1.0
2012-06-18,49.65,49.72,49.06,49.35,1218500,37.1255010397096,37.1778431358381,36.6843319437695,36.9011777705875,1629567.90631029,0.0,1.0
2012-06-19,50.7,50.99,49.62,49.89,1916000,37.910632481637,38.1274783084551,37.1030687127974,37.3049596550073,2562373.49896636,0.0,1.0
2012-06-20,51.14,51.89,50.69,50.82,2303700,38.2396399430161,38.8004481158214,37.903155039333,38.0003617892859,3080866.29935741,0.0,1.0
2012-06-21,49.63,51.42,49.58,51.32,1849500,37.1105461551015,38.4490083275301,37.0731589435812,38.3742339044894,2473439.34568804,0.0,1.0
2012-06-22,50.82,51.26,49.92,49.92,2671100,38.0003617892859,38.329369250665,37.3273919819196,37.3273919819196,3572210.77927403,0.0,1.0
2012-06-25,49.44,50.01,48.78,50.01,1741500,36.9684747513242,37.3946889626562,36.4749635592555,37.3946889626562,2329004.93134129,0.0,1.0
2012-06-26,49.79,50.25,49.23,49.48,1504000,37.2301852319666,37.5741475779539,36.8114484629387,36.9983845205404,2011382.95534729,0.0,1.0
2012-06-27,50.7,50.91,49.83,49.97,1506100,37.910632481637,38.0676587700225,37.2600950011829,37.3647791934399,2014191.40229292,0.0,1.0
2012-06-28,50.8,50.84,49.9,50.39,1033700,37.9854069046777,38.015316673894,37.3124370973114,37.6788317702109,1382424.57509474,0.0,1.0
2012-06-29,52.26,52.36,51.88,52.27,1717100,39.077113481072,39.1518879041127,38.7929706735174,39.0845909233761,2296373.45254444,0.0,1.0
2012-07-02,51.99,52.6,51.73,52.36,1447900,38.8752225388621,39.3313465194104,38.6808090389563,39.1518879041127,1936357.30122828,0.0,1.0
2012-07-03,52.34,52.48,51.75,51.84,829300,39.1369330195046,39.2416172117616,38.6957639235644,38.7630609043011,1109069.07238664,0.0,1.0
2012-07-05,51.43,52.13,51.375,51.97,1330600,38.4564857698342,38.9799067311191,38.4153598371618,38.860267654254,1779485.47897945,0.0,1.0
2012-07-06,50.96,51.28,50.64,50.64,1174400,38.1050459815429,38.3443241352731,37.8657678278126,37.8657678278126,1570590.52045203,0.0,1.0
2012-07-09,50.39,50.95,50.12,50.91,1218700,37.6788317702109,38.0975685392388,37.476940828001,38.0676587700225,1629835.37744796,0.0,1.0
2012-07-10,50.23,51.42,50.08,50.87,1607400,37.5591926933457,38.4490083275301,37.4470310587847,38.0377490008062,2149665.53352742,0.0,1.0
2012-07-11,50.45,50.65,49.85,50.24,1147500,37.7236964240353,37.8732452701167,37.2750498857911,37.5666701356498,1534615.65243418,0.0,1.0
2012-07-12,49.61,49.97,49.2,49.87,1101100,37.0955912704934,37.3647791934399,36.7890161360265,37.2900047703992,1472562.34849262,0.0,1.0
2012-07-13,51.11,51.27,49.71,49.8,927300,38.2172076161039,38.3368466929691,37.1703656935341,37.2376626742707,1240129.92984943,0.0,1.0
2012-07-16,50.58,50.95,50.4,50.76,726900,37.8209031739882,38.0975685392388,37.6863092125149,37.9554971354615,972123.849894909,0.0,1.0
2012-07-17,51.26,51.29,50.04,51.0,976700,38.329369250665,38.3518015775772,37.4171212895684,38.1349557507592,1306195.30085618,0.0,1.0
2012-07-18,52.15,52.605,50.94,51.23,1435400,38.9948616157273,39.3350852405625,38.0900910969347,38.3069369237528,1919640.35512333,0.0,1.0
2012-07-19,51.91,52.65,51.57,52.23,1355200,38.8154030004296,39.3687337309308,38.5611699620912,39.0546811541598,1812384.42891399,0.0,1.0
2012-07-20,50.3,51.4777,50.26,51.32,1301000,37.6115347894742,38.4921531696246,37.5816250202579,38.3742339044894,1739899.75060294,0.0,1.0
2012-07-23,49.16,49.49,48.42,49.14,1705800,36.7591063668102,37.0058619628445,36.205775636309,36.7441514822021,2281261.33326556,0.0,1.0
2012-07-24,48.47,49.1,47.96,49.1,1489500,36.2431628478293,36.7142417129858,35.8618132903217,36.7142417129858,1991991.29786555,0.0,1.0
2012-07-25,47.98,48.83,47.84,48.6,1756100,35.8767681749299,36.5123507707759,35.7720839826729,36.3403695977823,2348530.32439187,0.0,1.0
2012-07-26,50.76,50.97,49.3108,49.33,2119100,37.9554971354615,38.1125234238469,36.8718661967556,36.8862228859794,2833990.43927954,0.0,1.0
2012-07-27,52.53,53.0,51.0,51.38,2294500,39.2790044232819,39.6304442115732,38.1349557507592,38.4190985583138,3068562.62702417,0.0,1.0
2012-07-30,52.23,52.91,52.11,52.42,1149500,39.0546811541598,39.5631472308366,38.964951846511,39.1967525579372,1537290.36381098,0.0,1.0
2012-07-31,51.72,52.04,51.54,51.93,1653800,38.6733315966522,38.9126097503825,38.538737635179,38.8303578850377,2211718.83746898,0.0,1.0
2012-08-01,51.32,52.09,51.26,51.95,1432000,38.6359443851319,39.2156341196711,38.5907737564665,39.1102359861185,1902120.96972272,0.35,1.0
2012-08-02,50.81,51.18,50.0,50.7,1146800,38.2519940414761,38.5305462515793,37.6421905544933,38.1691812222562,1523290.73189805,0.0,1.0
2012-08-03,52.63,52.8,51.78,51.89,1010800,39.6221697776596,39.7501532255449,38.9822525382332,39.0650653574531,1342642.37164506,0.0,1.0
2012-08-06,52.88,53.16,52.42,52.69,1154800,39.8103807304321,40.0211769975372,39.4640725773307,39.667340406325,1533917.10603058,0.0,1.0
2012-08-07,54.25,54.77,53.09,53.19,1821400,40.8417767516252,41.2332555333919,39.9684779307609,40.0437623118699,2419359.73062357,0.0,1.0
2012-08-08,54.5,54.56,53.87,53.91,1106800,41.0299877043976,41.075158333063,40.555696103411,40.5858098558546,1470158.86123541,0.0,1.0
2012-08-09,54.37,54.72,53.98,54.3,1070300,40.932118008956,41.1956133428374,40.6385089226309,40.8794189421797,1421676.02925574,0.0,1.0
2012-08-10,54.5,54.61,53.98,54.16,777600,41.0299877043976,41.1128005236175,40.6385089226309,40.7740208086271,1032883.56568183,0.0,1.0
2012-08-13,54.32,54.5199,53.97,54.25,806600,40.8944758184015,41.0449692962383,40.63098048452,40.8417767516252,1071404.17191225,0.0,1.0
2012-08-14,54.34,54.85,54.2,54.76,946100,40.9095326946233,41.2934830382791,40.8041345610707,41.225727095281,1256701.57084823,0.0,1.0
2012-08-15,54.39,54.51,54.05,54.26,819500,40.9471748851778,41.0375161425085,40.6912079894072,40.8493051897361,1088539.20020095,0.0,1.0
2012-08-16,54.94,55.155,54.2,54.44,1257500,41.3612389812772,41.5231004006615,40.8041345610707,40.9848170757323,1670333.18395692,0.0,1.0
2012-08-17,55.3,55.37,54.9697,55.1,952900,41.6322627532695,41.6849618200458,41.3835984424666,41.4816939910516,1265733.98886088,0.0,1.0
2012-08-20,55.0,55.27,54.735,55.07,594800,41.4064096099426,41.6096774389368,41.2069060000038,41.4591086767189,790070.916753542,0.0,1.0
2012-08-21,54.87,55.79,54.645,55.0,723200,41.3085399145009,42.0011562207036,41.1391500570057,41.4064096099426,960624.221580635,0.0,1.0
2012-08-22,54.82,55.09,54.398,54.68,596200,41.2708977239464,41.4741655529407,40.9531976356665,41.1654995903938,791930.532226735,0.0,1.0
2012-08-23,54.4,54.955,54.33,54.76,568200,40.9547033232887,41.3725316384435,40.9020042565124,41.225727095281,754738.222762882,0.0,1.0
2012-08-24,55.18,55.3,54.11,54.24,894000,41.5419214959388,41.6322627532695,40.7363786180726,40.8342483135143,1187497.30931013,0.0,1.0
2012-08-27,54.15,55.32,54.06,55.25,1184100,40.7664923705162,41.6473196294913,40.6987364275181,41.5946205627151,1572836.20129097,0.0,1.0
2012-08-28,54.47,54.84,53.93,54.05,969300,41.007402390065,41.2859546001682,40.6008667320764,40.6912079894072,1287518.05583256,0.0,1.0
2012-08-29,54.45,54.95,54.35,54.61,706400,40.9923455138432,41.3687674193881,40.9170611327342,41.1128005236175,938308.835902322,0.0,1.0
2012-08-30,54.55,54.85,53.73,54.06,897800,41.0676298949521,41.2934830382791,40.4502979698585,40.6987364275181,1192544.83702308,0.0,1.0
2012-08-31,54.91,55.45,54.49,55.0,849200,41.3386536669445,41.745189324933,41.0224592662868,41.4064096099426,1127989.61416797,0.0,1.0
2012-09-04,54.61,55.3,54.39,54.87,924600,41.1128005236175,41.6322627532695,40.9471748851778,41.3085399145009,1228143.19036706,0.0,1.0
2012-09-05,54.38,54.795,54.22,54.48,965800,40.9396464470669,41.2520766286692,40.8191914372925,41.0149308281758,1282869.01714958,0.0,1.0
2012-09-06,56.01,56.15,54.92,54.95,992700,42.1667818591433,42.2721799926959,41.3461821050554,41.3687674193881,1318600.20017021,0.0,1.0
2012-09-07,56.47,56.67,56.0,56.03,774200,42.5130900122447,42.6636587744627,42.1592534210324,42.1818387353651,1028367.35667551,0.0,1.0
2012-09-10,55.88,56.57,55.86,56.48,1073200,42.0689121637017,42.5883743933537,42.0538552874799,42.5206184503556,1425528.08987878,0.0,1.0
2012-09-11,56.15,56.43,55.86,55.88,926100,42.2721799926959,42.4829762598011,42.0538552874799,42.0689121637017,1230135.63551691,0.0,1.0
2012-09-12,56.66,56.89,56.35,56.51,938400,42.6561303363518,42.8292844129024,42.4227487549139,42.5432037646883,1246473.68574567,0.0,1.0
2012-09-13,58.12,58.16,55.76,56.01,2148500,43.755282300543,43.7853960529866,41.9785709063709,42.1667818591433,2853845.60296736,0.0,1.0
2012-09-14,59.2,60.47,58.18,58.18,2769500,44.56835361652,45.5244652566041,43.8004529292084,43.8004529292084,3678717.89500493,0.0,1.0
2012-09-17,58.34,59.13,58.22,59.13,1099000,43.9209079389827,44.5156545497437,43.8305666816519,44.5156545497437,1459798.14645619,0.0,1.0
2012-09-18,58.19,58.58,57.92,58.25,1043500,43.8079813673193,44.1015904536443,43.604713538325,43.8531519959846,1386077.67591177,0.0,1.0
2012-09-19,57.81,58.33,57.681,58.17,1103900,43.5219007191051,43.9133795008718,43.4247838674745,43.7929244910975,1466306.80061237,0.0,1.0
2012-09-20,57.45,57.5525,56.93,57.32,1222900,43.2508769471128,43.3280434377495,42.859398165346,43.1530072516711,1624374.11583373,0.0,1.0
2012-09-21,57.6,58.26,57.44,57.79,1990100,43.3638035187762,43.8606804340955,43.2433485090019,43.5068438428833,2643443.39514328,0.0,1.0
2012-09-24,57.41,57.82,56.95,57.17,852400,43.2207631946692,43.529429157216,42.8744550415678,43.0400806800076,1132240.16382098,0.0,1.0
2012-09-25,55.91,57.89,55.89,57.78,1357900,42.0914974780344,43.5821282239923,42.0764406018126,43.4993154047724,1803694.17932016,0.0,1.0
2012-09-26,56.08,56.42,55.3502,55.95,1895600,42.2194809259196,42.4754478216902,41.6700555125863,42.121611230478,2517919.35070278,0.0,1.0
2012-09-27,56.94,57.21,56.32,56.56,1038500,42.8669266034569,43.0701944324512,42.4001634405812,42.5808459552428,1379436.19207894,0.0,1.0
2012-09-28,56.69,56.99,56.195,56.94,1025100,42.6787156506845,42.9045687940114,42.306057964195,42.8669266034569,1361637.01540695,0.0,1.0
2012-10-01,56.68,57.72,56.47,57.18,979300,42.6711872125736,43.454144776107,42.5130900122447,43.0476091181185,1300801.02349822,0.0,1.0
2012-10-02,56.43,57.06,56.25,57.02,987100,42.4829762598011,42.9572678607877,42.3474643738049,42.9271541083441,1311161.73827744,0.0,1.0
2012-10-03,56.48,56.86,56.16,56.73,1085500,42.5206184503556,42.8066990985697,42.2797084308068,42.708829403128,1441866.14010755,0.0,1.0
2012-10-04,57.77,58.13,56.92,56.92,1582900,43.4917869666615,43.7628107386539,42.8518697272351,42.8518697272351,2102560.95179755,0.0,1.0
2012-10-05,57.83,58.53,57.67,58.18,1505800,43.5369575953269,44.0639482630898,43.4165025855525,43.8004529292084,2000149.2710953,0.0,1.0
2012-10-08,57.69,57.9,57.36,57.51,566100,43.4315594617743,43.5896566621032,43.1831210041147,43.2960475757781,751948.799553094,0.0,1.0
2012-10-09,57.3,57.91,57.2,57.44,921600,43.1379503754493,43.5971851002141,43.0626659943403,43.2433485090019,1224158.30006736,0.0,1.0
2012-10-10,56.78,57.55,56.7,57.37,1105900,42.7464715936825,43.3261613282217,42.6862440887954,43.1906494422256,1468963.3941455,0.0,1.0
2012-10-11,56.83,57.57,56.8,57.45,1441400,42.784113784237,43.3412182044435,42.7615284699043,43.2508769471128,1914606.95932844,0.0,1.0
2012-10-12,55.96,56.99,55.66,56.77,1020800,42.1291396685889,42.9045687940114,41.9032865252619,42.7389431555716,1355925.33931072,0.0,1.0
2012-10-15,56.19,56.43,55.81,56.2,1151600,42.3022937451395,42.4829762598011,42.0162130969254,42.3098221832504,1529666.55637757,0.0,1.0
2012-10-16,57.89,58.18,56.73,56.73,1237900,43.5821282239923,43.8004529292084,42.708829403128,42.708829403128,1644298.56733223,0.0,1.0
2012-10-17,58.99,59.14,57.96,58.06,1078500,44.4102564161911,44.5231829878546,43.6348272907686,43.7101116718776,1432568.06274159,0.0,1.0
2012-10-18,58.92,59.27,58.56,58.84,1049000,44.3575573494149,44.6210526832963,44.0865335774225,44.2973298445277,1393383.30812788,0.0,1.0
2012-10-19,57.8,58.9,57.54,58.67,957200,43.5143722809942,44.3425004731931,43.3186328901108,44.1693463966424,1271445.66495711,0.0,1.0
2012-10-22,58.27,58.72,57.48,58.72,1329600,43.8682088722064,44.2069885871969,43.2734622614454,44.2069885871969,1766103.38082635,0.0,1.0
2012-10-23,57.12,57.41,56.73,57.02,1795400,43.0024384894531,43.2207631946692,42.708829403128,42.9271541083441,2384824.01469285,0.0,1.0
2012-10-24,57.07,57.98,56.91,57.51,1683000,42.9647962988986,43.6498841669904,42.8443412891242,43.2960475757781,2235523.45813082,0.0,1.0
2012-10-25,59.0,60.68,58.42,58.59,2656200,44.417784854302,45.682562456933,43.9811354438699,44.1091188917552,3528221.87135299,0.0,1.0
2012-10-26,59.3,59.5,58.13,58.97,1974700,44.643637997629,44.794206759847,43.7628107386539,44.3951995399693,2622987.62493816,0.0,1.0
2012-10-31,58.37,59.38,56.13,58.9,3463400,43.9434932533154,44.7038655025162,42.2571231164741,44.3425004731931,4600423.02132518,0.0,1.0
2012-11-01,59.68,59.71,57.83,58.27,1544700,45.2684983608336,45.2912539732804,43.8652355932809,44.198984575834,2036464.63519013,0.45,1.0
2012-11-02,60.12,60.71,59.75,60.0,3432200,45.6022473433867,46.0497743881737,45.3215947898761,45.5112248935995,4524861.73425232,0.0,1.0
2012-11-05,60.12,60.3,59.34,59.67,1799600,45.6022473433867,45.7387810180675,45.0106014197699,45.2609131566847,2372513.59972043,0.0,1.0
2012-11-06,60.45,61.04,60.1,60.27,1336000,45.8525590803015,46.3000861250885,45.5870769350888,45.7160254056207,1761323.72150839,0.0,1.0
2012-11-07,58.6,59.66,58.07,59.65,1702100,44.4492963127488,45.2533279525357,44.0472804928553,45.2457427483868,2243973.88202054,0.0,1.0
2012-11-08,58.01,59.41,57.99,58.69,1458100,44.0017692679617,45.0636978488124,43.9865988596639,44.5175631500892,1922294.99875104,0.0,1.0
2012-11-09,58.05,58.65,57.442,57.72,741700,44.0321100845575,44.4872223334935,43.5709296723023,43.7817983476427,977824.703774531,0.0,1.0
2012-11-12,58.39,59.78,57.8,58.05,1075800,44.2900070256212,45.3443504023229,43.8424799808341,44.0321100845575,1418287.46975953,0.0,1.0
2012-11-13,58.55,59.58,57.66,57.75,1714000,44.4113702920041,45.1926463193443,43.7362871227491,43.8045539600895,2259662.31936032,0.0,1.0
2012-11-14,57.58,58.92,57.41,58.73,1636300,43.6756054895576,44.6920228455147,43.5466570190258,44.5479039666849,2157226.05202409,0.0,1.0
2012-11-15,58.06,58.37,57.2,57.4,1806400,44.0396952887064,44.2748366173233,43.3873677318982,43.5390718148768,2381478.42105746,0.0,1.0
2012-11-16,58.38,58.5,57.42,57.42,2166900,44.2824218214723,44.3734442712595,43.5542422231747,43.5542422231747,2856745.78752735,0.0,1.0
2012-11-19,59.74,59.87,59.17,59.28,1500700,45.3140095857272,45.4126172396633,44.881652949238,44.9650901948763,1978456.9677153,0.0,1.0
2012-11-20,59.77,59.77,59.18,59.62,1441500,45.336765198174,45.336765198174,44.8892381533869,45.22298713594,1900410.28784008,0.0,1.0
2012-11-21,60.17,60.31,59.49,59.86,1085700,45.6401733641313,45.7463662222164,45.1243794820039,45.4050320355144,1431339.19494136,0.0,1.0
2012-11-23,61.0,61.08,60.49,60.63,937000,46.2697453084928,46.3304269416843,45.8828998968972,45.9890927549823,1235299.64599803,0.0,1.0
2012-11-26,60.5,60.8,60.41,60.6,1832300,45.8904851010461,46.1180412255141,45.8222182637057,45.9663371425355,2415623.84350287,0.0,1.0
2012-11-27,60.15,60.98,60.125,60.38,1308000,45.6250029558335,46.2545749001949,45.6060399454611,45.7994626512589,1724409.75129714,0.0,1.0
2012-11-28,60.69,60.74,59.45,59.65,1348600,46.0346039798759,46.0725300006205,45.0940386654081,45.2457427483868,1777935.00810345,0.0,1.0
2012-11-29,61.46,61.735,60.75,60.95,1367200,46.6186646993437,46.8272578134394,46.0801152047695,46.2318192877481,1802456.43117236,0.0,1.0
2012-11-30,60.67,61.74,60.67,61.38,1900000,46.019433571578,46.8310504155139,46.019433571578,46.5579830661523,2504876.55004936,0.0,1.0
2012-12-03,61.1,61.49,60.81,60.92,1444700,46.3455973499821,46.6414203117905,46.1256264296631,46.2090636753013,1904629.0272928,0.0,1.0
2012-12-04,60.61,61.115,60.55,60.94,1124500,45.9739223466844,46.3569751562055,45.9284111217908,46.2242340835992,1482491.41080553,0.0,1.0
2012-12-05,61.12,61.36,60.48,60.61,1074400,46.36076775828,46.5428126578544,45.8753146927483,45.9739223466844,1416441.77124896,0.0,1.0
2012-12-06,61.78,61.82,60.74,61.03,1152100,46.8613912321096,46.8917320487053,46.0725300006205,46.2925009209396,1518878.03858519,0.0,1.0
2012-12-07,62.35,62.698,61.83,61.9,1722200,47.2937478685988,47.5577129729816,46.8993172528542,46.9524136818968,2270472.8392079,0.0,1.0
2012-12-10,61.29,62.0,61.29,61.96,1738600,46.4897162288119,47.0282657233861,46.4897162288119,46.9979249067904,2292093.87890306,0.0,1.0
2012-12-11,61.51,61.93,61.39,61.68,1569500,46.6565907200884,46.9751692943436,46.5655682703012,46.7855391906202,2069159.86594867,0.0,1.0
2012-12-12,61.9,62.76,61.66,61.75,1667800,46.9524136818968,47.604741238705,46.7703687823224,46.8386356196628,2198754.26851175,0.0,1.0
2012-12-13,61.38,61.89,61.115,61.78,1133600,46.5579830661523,46.9448284777478,46.3569751562055,46.8613912321096,1494488.45112419,0.0,1.0
2012-12-14,61.22,61.59,61.09,61.21,860800,46.4366197997693,46.7172723532799,46.3380121458332,46.4290345956204,1134840.91278026,0.0,1.0
2012-12-17,62.49,62.5,61.55,61.63,1090600,47.3999407266838,47.4075259308328,46.6869315366841,46.7476131698756,1437799.13972833,0.0,1.0
2012-12-18,63.52,63.59,62.28,62.46,1756300,48.181216754024,48.2343131830665,47.2406514395562,47.377185114237,2315428.78150089,0.0,1.0
2012-12-19,62.91,63.75,62.91,63.49,1231600,47.718519300939,48.3556764494494,47.718519300939,48.1584611415772,1623687.34686358,0.0,1.0
2012-12-20,63.51,63.52,62.831,62.91,988000,48.173631549875,48.181216754024,47.6585961881625,47.718519300939,1302535.80602567,0.0,1.0
2012-12-21,62.67,63.07,62.24,62.67,2420600,47.5364744013646,47.839882567322,47.2103106229605,47.5364744013646,3191212.72476289,0.0,1.0
2012-12-24,62.89,63.012,62.4,62.54,511300,47.7033488926412,47.7958883832582,47.3316738893434,47.4378667474285,674075.463179072,0.0,1.0
2012-12-26,62.47,63.12,62.41,62.96,700400,47.384770318386,47.8778085880666,47.3392590934924,47.7564453216837,923376.597712932,0.0,1.0
2012-12-27,62.57,62.8,61.6335,62.54,1011200,47.4606223598753,47.6350820553008,46.7502679913277,47.4378667474285,1333121.66705785,0.0,1.0
2012-12-28,62.19,62.77,61.99,62.09,895200,47.1723846022158,47.612326442854,47.0206805192372,47.0965325607265,1180192.36189694,0.0,1.0
2012-12-31,62.63,62.64,61.7905,62.0,1187400,47.5061335847689,47.5137187889178,46.869355696466,47.0282657233861,1565416.00817295,0.0,1.0
2013-01-02,65.28,65.31,64.16,64.25,1860300,49.5162126842362,49.538968296683,48.6666698195557,48.7349366568961,2452537.81371412,0.0,1.0
2013-01-03,65.17,66.01,65.06,65.21,1673200,49.432775438598,50.0699325871083,49.3493381929597,49.4631162551937,2205873.3913382,0.0,1.0
2013-01-04,65.95,66.03,65.1,65.24,827000,50.0244213622147,50.0851029954062,49.3796790095554,49.4858718676405,1090280.47731096,0.0,1.0
2013-01-07,65.25,65.7489,64.975,65.65,1137000,49.4934570717894,49.8718829067797,49.2848639576937,49.7968652377468,1498970.8617927,0.0,1.0
2013-01-08,63.98,64.68,63.59,63.9,1452200,48.5301361448749,49.0611004353002,48.2343131830665,48.4694545116834,1914516.69788509,0.0,1.0
2013-01-09,64.27,64.61,64.13,64.25,957800,48.750107065194,49.0080040062577,48.6439142071089,48.7349366568961,1262721.45244067,0.0,1.0
2013-01-10,65.0,65.0,64.49,64.8,939800,49.3038269680661,49.3038269680661,48.9169815564705,49.1521228850874,1238991.04301915,0.0,1.0
2013-01-11,65.07,65.36,64.62,64.77,1116900,49.3569233971086,49.5768943174277,49.0155892104066,49.1293672726406,1472471.90460533,0.0,1.0
2013-01-14,65.3,65.38,64.96,65.08,1347600,49.5313830925341,49.5920647257255,49.2734861514703,49.3645086012575,1776616.65202448,0.0,1.0
2013-01-15,64.88,65.12,64.39,64.93,1247800,49.2128045182789,49.3948494178533,48.8411295149812,49.2507305390236,1645044.71534294,0.0,1.0
2013-01-16,64.25,64.705,64.1,64.63,1197000,48.7349366568961,49.0800634456726,48.6211585946621,49.0231744145555,1578072.2265311,0.0,1.0
2013-01-17,65.4,65.6,64.42,64.53,1283100,49.6072351340234,49.7589392170021,48.863885127428,48.9473223730662,1691582.6849307,0.0,1.0
2013-01-18,65.9,65.92,64.79,65.26,1305600,49.9864953414701,50.0016657497679,49.1445376809385,49.5010422759384,1721245.6967076,0.0,1.0
2013-01-22,66.53,66.53,65.62,65.69,857700,50.4643632028529,50.4643632028529,49.7741096252999,49.8272060543425,1130754.00893544,0.0,1.0
2013-01-23,66.43,66.48,65.95,66.36,678900,50.3885111613635,50.4264371821082,50.0244213622147,50.335414732321,895031.942015007,0.0,1.0
2013-01-24,66.88,67.305,66.39,66.53,1215300,50.7298453480655,51.0522165243952,50.3581703447678,50.4643632028529,1602198.14277631,0.0,1.0
2013-01-25,67.38,67.38,66.57,67.1,950700,51.1091055555122,51.1091055555122,50.4947040194486,50.8967198393421,1253361.12427996,0.0,1.0
2013-01-28,66.79,67.4,66.33,67.4,879500,50.6615785107251,51.1242759638101,50.3126591198742,51.1242759638101,1159494.17145706,0.0,1.0
2013-01-29,67.39,67.41,66.25,66.55,1370200,51.1166907596611,51.131861167959,50.2519774866827,50.4795336111507,1806411.49940928,0.0,1.0
2013-01-30,66.86,67.32,66.31,67.19,1763100,50.7146749397677,51.0635943306186,50.2974887115763,50.9649866766825,2324393.60283791,0.0,1.0
2013-01-31,66.32,67.44,65.72,66.86,2338700,50.3050739157253,51.1546167804058,49.8499616667893,50.7146749397677,3083239.36189497,0.0,1.0
2013-02-01,67.15,67.34,66.49,67.15,1508100,50.9346458600867,51.0787647389165,50.4340223862571,50.9346458600867,1988212.80269971,0.0,1.0
2013-02-04,65.31,66.76,65.14,66.67,3297200,49.538968296683,50.6388228982783,49.4100198261511,50.5705560609379,4346883.66359092,0.0,1.0
2013-02-05,66.28,66.535,65.75,65.94,1494400,50.2747330991295,50.4681558049273,49.8727172792361,50.0168361580658,1970151.32441777,0.0,1.0
2013-02-06,66.61,66.61,65.73,65.8,1327400,50.5250448360443,50.5250448360443,49.8575468709382,49.9106432999807,1749985.85922922,0.0,1.0
2013-02-07,66.13,66.718,65.47,66.48,1321000,50.5022892235975,50.9513342268257,49.9982591179333,50.7695779159952,1729777.626777,0.45,1.0
2013-02-08,66.49,66.62,66.08,66.21,862400,50.777214735778,50.8764933929543,50.4641051246836,50.5633837818599,1129265.87837432,0.0,1.0
2013-02-11,66.49,66.69,66.17,66.4,636000,50.777214735778,50.9299511314338,50.5328365027287,50.7084833577329,832807.396389228,0.0,1.0
2013-02-12,67.49,67.54,66.6,66.71,1445900,51.5408967140571,51.5790808129711,50.8612197533887,50.9452247709994,1893327.38119369,0.0,1.0
2013-02-13,67.89,68.22,67.32,67.5,1173800,51.8463695053688,52.0983845582009,51.4110707777497,51.5485335338399,1537027.23566301,0.0,1.0
2013-02-14,69.04,69.12,67.58,67.58,1573000,52.7246037803898,52.7856983386521,51.6096280921022,51.6096280921022,2059757.91591235,0.0,1.0
2013-02-15,68.77,69.335,68.71,69.17,1748200,52.5184096462544,52.9498899639821,52.4725887275576,52.823882437566,2289172.78359693,0.0,1.0
2013-02-19,69.03,69.15,68.83,68.83,1477500,52.716966960607,52.8086087980005,52.5642305649511,52.5642305649511,1934705.86189478,0.0,1.0
2013-02-20,67.95,69.07,67.89,68.9,1537900,51.8921904240655,52.7475142397381,51.8463695053688,52.6176883034307,2013796.37563993,0.0,1.0
2013-02-21,67.25,67.82,67.06,67.7,1174100,51.3576130392701,51.7929117668892,51.2125134633971,51.7012699294957,1537420.06934055,0.0,1.0
2013-02-22,67.93,67.93,67.48,67.65,1017600,51.8769167844999,51.8769167844999,51.5332598942743,51.6630858305818,1332491.83422276,0.0,1.0
2013-02-25,66.25,68.73,66.25,68.31,1627300,50.593931060991,52.4878623671232,50.593931060991,52.167115936246,2130860.81154747,0.0,1.0
2013-02-26,66.62,66.8899,65.95,66.66,1675000,50.8764933929543,51.0826111588918,50.3648264675073,50.9070406720855,2193321.36627666,0.0,1.0
2013-02-27,68.11,68.28,66.31,66.31,1230400,52.0143795405902,52.1442054768976,50.6397519796878,50.6397519796878,1611141.85615928,0.0,1.0
2013-02-28,68.63,69.15,67.98,68.11,1847400,52.4114941692953,52.8086087980005,51.9151008834139,52.0143795405902,2419069.78630418,0.0,1.0
2013-03-01,68.08,68.38,66.941,68.04,2272600,51.9914690812418,52.2205736747255,51.1216353079819,51.9609218021106,2975846.0519405,0.0,1.0
2013-03-04,68.87,68.905,67.79,68.0,1460700,52.5947778440823,52.6215067133221,51.7700013075409,51.9303745229795,1912707.17595243,0.0,1.0
2013-03-05,70.27,70.5667,69.18,69.37,1784900,53.6639326136731,53.8905170566285,52.8315192573488,52.9766188332219,2337229.43681624,0.0,1.0
2013-03-06,70.51,70.61,70.15,70.51,2132600,53.84721628846,53.923584486288,53.5722907762796,53.84721628846,2792523.66908753,0.0,1.0
2013-03-07,70.74,71.07,70.42,70.69,988200,54.0228631434642,54.2748781962963,53.7784849104149,53.9846790445503,1293994.13382364,0.0,1.0
2013-03-08,72.09,72.11,71.16,71.19,1896300,55.053833814141,55.0691074537066,54.3436095743415,54.3665200336898,2483101.67574354,0.0,1.0
2013-03-11,72.21,72.475,71.9,72.05,1568300,55.1454756515345,55.3478513757785,54.908734238268,55.0232865350099,2053603.52163086,0.0,1.0
2013-03-12,71.92,72.35,71.832,72.09,1140400,54.9240078778336,55.2523911284936,54.856803863745,55.053833814141,1493291.75289666,0.0,1.0
2013-03-13,73.35,73.4,71.67,72.2,1267000,56.0160731067727,56.0542572056867,54.7330873832638,55.1378388317517,1659067.56481942,0.0,1.0
2013-03-14,74.46,74.515,73.57,73.85,1778200,56.8637601026625,56.9057626114679,56.1840831419941,56.3979140959123,2328456.15135114,0.0,1.0
2013-03-15,74.33,74.635,73.58,73.86,2561900,56.7644814454862,56.9974044488614,56.1917199617769,56.4055509156951,3354668.66165026,0.0,1.0
2013-03-18,74.17,74.71,73.27,73.36,1941900,56.6422923289616,57.0546805972323,55.9549785485104,56.0237099265555,2542812.39472994,0.0,1.0
2013-03-19,73.97,74.75,73.675,74.44,2203100,56.4895559333058,57.0852278763635,56.2642697497134,56.8484864630969,2884839.58330991,0.0,1.0
2013-03-20,74.88,75.14,74.35,74.36,1058100,57.1845065335397,57.3830638478923,56.7797550850518,56.7873919048346,1385524.38069095,0.0,1.0
2013-03-21,73.64,75.0,73.6,74.5,1529200,56.2375408804737,57.2761483709332,56.2069936013425,56.8943073817937,2002404.1989912,0.0,1.0
2013-03-22,73.65,74.1,73.5,73.87,1139400,56.2451777002564,56.588834590482,56.1306254035146,56.4131877354779,1491982.30730485,0.0,1.0
2013-03-25,73.47,74.38,72.98,74.08,1160200,56.1077149441662,56.8026655444002,55.7335107748094,56.5735609509165,1519218.77561444,0.0,1.0
2013-03-26,73.69,74.23,73.34,73.71,1847400,56.2757249793876,56.6881132476583,56.0084362869899,56.2909986189532,2419069.78630418,0.0,1.0
2013-03-27,73.05,73.19,72.64,72.75,2141200,55.786968513289,55.8938839902481,55.4738589021946,55.5578639198052,2803784.90117706,0.0,1.0
2013-03-28,73.65,73.82,72.852,72.97,1577400,56.2451777002564,56.3750036365639,55.6357594815897,55.7258739550266,2065519.4765163,0.0,1.0
2013-04-01,72.87,74.0,72.7,73.52,1205400,55.6495057571987,56.5124663926541,55.5196798208913,56.1458990430802,1578405.71636411,0.0,1.0
2013-04-02,73.43,73.53,72.85,73.14,1789300,56.077167665035,56.153535862863,55.6342321176332,55.8556998913341,2342990.9974202,0.0,1.0
2013-04-03,71.81,73.65,71.55,73.64,1311100,54.8400028602229,56.2451777002564,54.6414455458703,56.2375408804737,1716814.11541811,0.0,1.0
2013-04-04,72.0,72.47,71.7,71.96,1092300,54.9851024360959,55.3440329658871,54.7559978426122,54.9545551569647,1430307.41993074,0.0,1.0
2013-04-05,71.48,71.57,70.27,70.67,1076500,54.5879878073908,54.6567191854359,53.6639326136731,53.9694054049847,1409618.17958019,0.0,1.0
2013-04-08,72.33,72.35,71.16,71.29,883800,55.237117488928,55.2523911284936,54.3436095743415,54.4428882315178,1157288.01403899,0.0,1.0
2013-04-09,72.81,73.2,72.11,72.43,789900,55.603684838502,55.9015208100309,55.0691074537066,55.3134856867559,1034331.07296832,0.0,1.0
2013-04-10,74.47,74.57,72.79,72.79,1014200,56.8713969224453,56.9477651202732,55.5884111989364,55.5884111989364,1328039.71921062,0.0,1.0
2013-04-11,75.28,75.5,74.49,74.6,1175700,57.4899793248514,57.6579893600728,56.8866705620109,56.9706755796216,1539515.18228744,0.0,1.0
2013-04-12,74.73,75.09,74.23,74.78,754100,57.0699542367979,57.3448797489784,56.6881132476583,57.1081383357118,987452.920781629,0.0,1.0
2013-04-15,71.93,74.53,71.88,74.47,1386800,54.9316446976164,56.9172178411421,54.8934605987024,56.8713969224453,1815939.14671789,0.0,1.0
2013-04-16,73.14,73.21,72.1,72.89,1268300,55.8556998913341,55.9091576298136,55.0614706339238,55.6647793967643,1660769.84408877,0.0,1.0
2013-04-17,71.3,72.456,70.825,72.4,1659300,54.4505250513005,55.3333414181912,54.087776111618,55.2905752274076,2172763.07048529,0.0,1.0
2013-04-18,69.6,71.48,69.345,71.47,2156900,53.152265688226,54.5879878073908,52.9575267837649,54.580350987608,2824343.19696844,0.0,1.0
2013-04-19,72.18,72.21,69.84,70.1,1977800,55.1225651921862,55.1454756515345,53.335549363013,53.5341066773656,2589821.49147581,0.0,1.0
2013-04-22,72.38,72.56,70.85,71.98,1240200,55.275301587842,55.4127643439322,54.1068681610749,54.9698287965303,1623974.42295899,0.0,1.0
2013-04-23,73.64,74.57,72.83,73.0,1779400,56.2375408804737,56.9477651202732,55.6189584780676,55.748784414375,2330027.4860613,0.0,1.0
2013-04-24,72.65,73.98,72.57,73.79,1712700,55.4814957219773,56.4971927530886,55.420401163715,56.3520931772155,2242687.46508778,0.0,1.0
2013-04-25,73.98,74.27,72.83,73.17,1117200,56.4971927530886,56.7186605267895,55.6189584780676,55.8786103506825,1462912.61516674,0.0,1.0
2013-04-26,73.48,74.15,73.27,73.74,952700,56.115351763949,56.627018689396,55.9549785485104,56.3139090783016,1247508.81531449,0.0,1.0
2013-04-29,74.18,74.365,73.31,73.66,1025000,56.6499291487444,56.791210314726,55.9855258276416,56.2528145200392,1342181.73160213,0.0,1.0
2013-04-30,74.53,74.9,73.64,74.22,1306500,56.9172178411421,57.1997801731053,56.2375408804737,56.6804764278755,1710790.66569579,0.0,1.0
2013-05-01,72.96,74.354,72.91,74.35,1618700,55.7182371352439,56.7828098129649,55.6800530363299,56.7797550850518,2119599.57945793,0.0,1.0
2013-05-02,73.56,73.72,72.3,72.89,1624300,56.5735609509165,56.6966138295481,55.604519531692,56.0582770216463,2112002.60318887,0.52,1.0
2013-05-03,75.8,75.96,74.33,74.57,1790900,58.29630125176,58.4193541303917,57.1657529293314,57.350332247279,2328624.92276732,0.0,1.0
2013-05-06,76.64,76.77,75.66,75.74,1148300,58.9423288645764,59.0423093284646,58.1886299829573,58.2501564222732,1493081.6901076,0.0,1.0
2013-05-07,77.35,77.5899,76.51,77.06,1048000,59.4883760135045,59.6728784234028,58.8423484006881,59.2653426709845,1362666.21199405,0.0,1.0
2013-05-08,76.99,77.24,76.6,77.2,1604600,59.2115070365832,59.4037771594452,58.9115656449184,59.3730139397873,2086387.59901303,0.0,1.0
2013-05-09,76.54,77.32,76.39,76.91,1165900,58.8654208154316,59.465303598761,58.7500587417144,59.1499805972673,1515966.16084338,0.0,1.0
2013-05-10,78.2,78.25,76.5,76.62,1125900,60.1420944312353,60.1805484558077,58.8346575957736,58.9269472547474,1463956.00008025,0.0,1.0
2013-05-13,79.05,79.25,77.65,78.1,1430700,60.7958128489661,60.9496289472557,59.7191001609389,60.0651863820905,1860273.42509532,0.0,1.0
2013-05-14,80.86,80.945,78.91,79.05,1549300,62.187848538487,62.2532203802601,60.6881415801634,60.7958128489661,2014483.551758,0.0,1.0
2013-05-15,81.54,81.55,80.15,80.43,1171000,62.7108232726717,62.7185140775862,61.6418013895589,61.8571439271644,1522597.45634068,0.0,1.0
2013-05-16,80.46,81.78,80.35,81.16,1179900,61.8802163419078,62.8954025906192,61.7956174878485,62.4185726859214,1534169.71711048,0.0,1.0
2013-05-17,81.69,81.93,80.9,81.03,1146900,62.8261853463889,63.0107646643364,62.218611758145,62.3185922220332,1491261.3344809,0.0,1.0
2013-05-20,81.71,82.03,81.43,81.49,1041500,62.8415669562178,63.0876727134812,62.6262244186124,62.6723692480993,1354214.56087004,0.0,1.0
2013-05-21,81.53,82.03,81.17,81.77,1466300,62.7031324677572,63.0876727134812,62.4262634908359,62.8877117857047,1906562.4681745,0.0,1.0
2013-05-22,80.81,82.97,80.44,81.77,1483500,62.1493945139146,63.8106083754423,61.8648347320789,62.8877117857047,1928926.83730265,0.0,1.0
2013-05-23,80.39,81.09,79.14,79.55,1159600,61.8263807075065,62.3647370515201,60.8650300931964,61.1803530946901,1507774.56052319,0.0,1.0
2013-05-24,80.2,80.3,79.34,79.69,793400,61.6802554141313,61.7571634632761,61.018846191486,61.2880243634928,1031621.53873672,0.0,1.0
2013-05-28,82.52,82.93,81.54,81.66,1083700,63.4645221542907,63.7798451557844,62.7108232726717,62.8031129316454,1409085.28047515,0.0,1.0
2013-05-29,82.12,82.68,81.51,81.75,1110600,63.1568899577115,63.5875750329224,62.6877508579282,62.8723301758758,1444062.11358835,0.0,1.0
2013-05-30,83.94,84.29,81.9,82.15,1300000,64.5566164521469,64.8257946241537,62.987692249593,63.179962372455,1690330.22480178,0.0,1.0
2013-05-31,81.52,83.74,81.52,83.21,1553700,62.6954416628427,64.4028003538573,62.6954416628427,63.9951876933899,2020204.66944195,0.0,1.0
2013-06-03,81.03,82.25,80.29,81.91,2473700,62.3185922220332,63.2568704215998,61.7494726583617,62.9953830545074,3216438.36699398,0.0,1.0
2013-06-04,82.18,82.81,81.11,81.2,1936600,63.2030347871984,63.6875554968107,62.380118661349,62.4493359055794,2518071.93334703,0.0,1.0
2013-06-05,79.73,81.92,79.64,81.81,1634800,61.3187875831508,63.0030738594219,61.2495703389204,62.9184750053627,2125655.27038919,0.0,1.0
2013-06-06,81.02,81.02,79.33,79.73,1113500,62.3109014171187,62.3109014171187,61.0111553865716,61.3187875831508,1447832.85024368,0.0,1.0
2013-06-07,83.07,83.18,81.15,81.74,1411100,63.8875164245871,63.9721152786464,62.410881881007,62.8646393709613,1834788.44632138,0.0,1.0
2013-06-10,83.14,83.67,82.48,83.48,1137900,63.9413520589885,64.348964719456,63.4337589346328,64.2028394260808,1479559.04830919,0.0,1.0
2013-06-11,82.52,83.7,81.62,82.08,1268100,63.4645221542907,64.3720371341994,62.7723497119875,63.1261267380536,1648852.12159319,0.0,1.0
2013-06-12,81.11,83.53,81.025,83.25,934200,62.380118661349,64.2412934506532,62.314746819576,64.0259509130478,1214697.30462294,0.0,1.0
2013-06-13,82.99,83.21,80.85,81.09,782600,63.8259899852713,63.9951876933899,62.1801577335725,62.3647370515201,1017578.79533067,0.0,1.0
2013-06-14,81.86,83.11,81.5,82.84,1501000,62.956929029935,63.9182796442451,62.6800600530138,63.7106279115541,1951681.28263652,0.0,1.0
2013-06-17,82.64,83.47,82.28,82.66,1309500,63.5568118132645,64.1951486211664,63.2799428363432,63.5721934230935,1702682.63798303,0.0,1.0
2013-06-18,83.39,83.8,82.852,82.96,821400,64.1336221818505,64.4489451833442,63.7198568774515,63.8029175705279,1068028.65127091,0.0,1.0
2013-06-19,81.53,83.75,81.52,83.24,1659600,62.7031324677572,64.4104911587718,62.6954416628427,64.0182601081333,2157901.57006234,0.0,1.0
2013-06-20,79.06,81.26,78.73,80.62,2207400,60.8035036538806,62.4954807350662,60.5497070917027,62.0032692205395,2870180.72171343,0.0,1.0
2013-06-21,79.16,80.31,78.26,80.08,2451000,60.8804117030254,61.7648542681906,60.1882392607222,61.5879657551576,3186922.6007609,0.0,1.0
2013-06-24,77.45,78.4,76.77,78.25,1640500,59.5652840626493,60.2959105295249,59.0423093284646,60.1805484558077,2133066.71829794,0.0,1.0
2013-06-25,79.26,79.73,77.9,78.37,1137300,60.9573197521702,61.3187875831508,59.9113702838009,60.2728381147815,1478778.89589774,0.0,1.0
2013-06-26,80.33,80.89,79.92,80.18,1307900,61.7802358780196,62.2109209532305,61.4649128765259,61.6648738043024,1700602.2315525,0.0,1.0
2013-06-27,81.69,81.745,80.68,80.99,1078400,62.8261853463889,62.8684847734185,62.0494140500264,62.2878290023753,1402193.93417403,0.0,1.0
2013-06-28,80.88,81.42,80.43,81.4,1806900,62.203230148316,62.6185336136979,61.8571439271644,62.603152003869,2349428.98707257,0.0,1.0
2013-07-01,81.44,82.42,81.37,81.6,1051100,62.6339152235269,63.3876141051459,62.5800795891255,62.7569681021586,1366696.99945319,0.0,1.0
2013-07-02,81.82,82.41,81.19,81.37,1029000,62.9261658102771,63.3799233002315,62.4416451006649,62.5800795891255,1337961.38563157,0.0,1.0
2013-07-03,81.12,81.33,80.49,81.0,658300,62.3878094662635,62.5493163694676,61.9032887566513,62.2955198072898,855957.220759242,0.0,1.0
2013-07-05,83.1,83.12,81.57,82.03,533800,63.9105888393306,63.9259704491596,62.7338956874151,63.0876727134812,694075.595383993,0.0,1.0
2013-07-08,83.58,84.38,83.4,83.87,755100,64.2797474752256,64.8950118683841,64.141312986765,64.5027808177456,981821.809806021,0.0,1.0
2013-07-09,84.92,84.995,83.54,84.54,889300,65.310315333766,65.3679963706246,64.2489842555677,65.0180647470158,1156315.89916633,0.0,1.0
2013-07-10,84.56,85.17,83.95,84.66,1106000,65.0334463568447,65.502585456628,64.5643072570614,65.1103544059895,1438080.94510059,0.0,1.0
2013-07-11,86.46,86.58,85.63,86.17,1121200,66.4946992905959,66.5869889495697,65.8563624826941,66.271665948076,1457844.80619058,0.0,1.0
2013-07-12,86.6,86.78,86.01,86.53,1218900,66.6023705593987,66.7408050478593,66.1486130694443,66.5485349249973,1584879.62385453,0.0,1.0
2013-07-15,86.33,87.0,86.31,86.92,948700,66.3947188267077,66.9100027559779,66.3793372168788,66.848476316662,1233550.98789958,0.0,1.0
2013-07-16,85.4,86.7,85.24,86.33,984300,65.679473969661,66.6792786085435,65.5564210910294,66.3947188267077,1279840.03097877,0.0,1.0
2013-07-17,85.79,86.7,85.26,85.58,1031400,65.9794153613258,66.6792786085435,65.5718027008583,65.8179084581217,1341081.99527735,0.0,1.0
2013-07-18,86.84,87.06,85.76,86.23,1289500,66.7869498773462,66.9561475854648,65.9563429465823,66.3178107775629,1676677.55760146,0.0,1.0
2013-07-19,86.31,86.81,85.832,86.42,987100,66.3793372168788,66.7638774626027,66.0117167419666,66.463936070938,1283480.74223218,0.0,1.0
2013-07-22,87.36,87.47,86.2401,86.33,670800,67.1868717328992,67.2714705869584,66.3255784905265,66.3947188267077,872210.395997719,0.0,1.0
2013-07-23,86.67,87.71,86.62,87.6,1104500,66.6562061938,67.456049904906,66.6177521692276,67.3714510508467,1436130.56407198,0.0,1.0
2013-07-24,86.24,87.3,85.92,87.09,1571100,66.3255015824774,67.1407269034123,66.079395825214,66.9792200002082,2042829.08937391,0.0,1.0
2013-07-25,87.6,88.26,86.42,86.91,2171000,67.3714510508467,67.8790441752024,66.463936070938,66.8407855117476,2822851.47541898,0.0,1.0
2013-07-26,88.18,88.19,86.79,86.79,1330100,67.8175177358866,67.825208540801,66.7484958527738,66.7484958527738,1729467.87077604,0.0,1.0
2013-07-29,87.61,88.025,87.19,87.76,1112900,67.3791418557612,67.6983102597121,67.056128049353,67.4945039294784,1447052.69783223,0.0,1.0
2013-07-30,88.97,89.11,87.76,88.2,1464000,68.4250913241305,68.5327625929332,67.4945039294784,67.8328993457155,1903571.88393062,0.0,1.0
2013-07-31,89.0,89.79,88.66,88.89,1701100,68.4481637388739,69.0557373271179,68.1866763717816,68.3635648848146,2211862.11185409,0.0,1.0
2013-08-01,90.98,91.14,89.64,89.95,1319200,70.370864967494,70.4946211600066,69.3344068552007,69.5741844781939,1705546.97679843,0.52,1.0
2013-08-02,91.21,91.22,90.42,90.67,833800,70.5487644942309,70.5564992562629,69.9377182936998,70.1310873445008,1077990.50125419,0.0,1.0
2013-08-05,91.15,91.2,90.23,90.69,760300,70.5023559220386,70.5410297321988,69.790757815091,70.1465568685648,982964.9533504,0.0,1.0
2013-08-06,89.86,91.04,89.68,90.77,1140300,69.5045716199056,70.4172735396862,69.3653459033289,70.2084349648211,1474253.500336,0.0,1.0
2013-08-07,89.54,89.84,88.59,89.6,965700,69.2570592348803,69.4891020958415,68.5222568418366,69.3034678070725,1248519.34164209,0.0,1.0
2013-08-08,89.92,90.77,89.03,90.48,789000,69.5509801920978,70.2084349648211,68.8625863712463,69.984126865892,1020070.16729379,0.0,1.0
2013-08-09,90.08,90.52,89.5,89.76,725300,69.6747363846104,70.0150659140202,69.2261201867521,69.4272239995852,937714.692443832,0.0,1.0
2013-08-12,89.31,90.1,88.96,89.69,1236400,69.0791597081434,69.6902059086745,68.808443037022,69.3730806653609,1598497.78813946,0.0,1.0
2013-08-13,90.27,90.76,89.2,89.73,606400,69.8216968632192,70.2007002027891,68.994077325791,69.404019713489,783993.091821231,0.0,1.0
2013-08-14,89.7,90.68,89.67,90.16,735900,69.3808154273929,70.1388221065328,69.3576111412968,69.7366144808667,951419.057175535,0.0,1.0
2013-08-15,87.8,89.01,87.4991,88.98,854600,67.9112106413055,68.8471168471822,67.6784716517614,68.8239125610861,1104882.08487867,0.0,1.0
2013-08-16,88.23,88.735,87.51,87.7,1079200,68.2438054086832,68.6344108913011,67.6869025423763,67.8338630209851,1395259.4734391,0.0,1.0
2013-08-19,87.2,88.6,87.18,88.23,888300,67.4471249193831,68.5299916038686,67.431655395319,68.2438054086832,1148451.62180871,0.0,1.0
2013-08-20,88.03,88.37,86.99,87.34,825700,68.0891101680424,68.3520920771317,67.2846949167103,67.5554115878317,1067518.29801582,0.0,1.0
2013-08-21,87.45,88.52,86.98,87.75,775400,67.6404939701841,68.4681135076123,67.2769601546782,67.8725368311453,1002487.20877009,0.0,1.0
2013-08-22,89.03,89.25,87.53,87.88,643500,68.8625863712463,69.0327511359512,67.7023720664404,67.9730887375618,831958.368382194,0.0,1.0
2013-08-23,89.03,89.26,88.04,89.05,527300,68.8625863712463,69.0404858979832,68.0968449300744,68.8780558953104,681727.502172387,0.0,1.0
2013-08-26,88.3,89.5,88.3,89.02,648000,68.2979487429074,69.2261201867521,68.2979487429074,68.8548516092143,837776.259070182,0.0,1.0
2013-08-27,85.43,87.37,85.43,86.95,937700,66.0780720397121,67.5786158739278,66.0780720397121,67.2537558685821,1212319.13291684,0.0,1.0
2013-08-28,86.14,86.79,85.24,85.44,828100,66.6272401439869,67.1299996760695,65.9311115611034,66.0858068017442,1070621.17304941,0.0,1.0
2013-08-29,87.11,87.92,85.65,85.65,825700,67.3775120610947,68.0040277856899,66.248236804417,66.248236804417,1067518.29801582,0.0,1.0
2013-08-30,86.15,87.26,85.61,87.14,976000,66.634974906019,67.4935334915753,66.2172977562888,67.4007163471909,1261835.84699459,0.0,1.0
2013-09-03,87.08,88.32,86.08,87.59,1001200,67.3543077749986,68.3134182669715,66.5808315717947,67.7487806386326,1294416.03484732,0.0,1.0
2013-09-04,87.49,87.95,85.93,86.38,1256700,67.6714330183122,68.027232071786,66.4648101413141,66.8128744327559,1624742.93946527,0.0,1.0
2013-09-05,87.79,88.65,87.26,87.44,1101700,67.9034758792734,68.5686654140288,67.4935334915753,67.632759208152,1424348.92687904,0.0,1.0
2013-09-06,87.59,88.24,86.15,87.85,752900,67.7487806386326,68.2515401707152,66.634974906019,67.9498844514656,973397.755330154,0.0,1.0
2013-09-09,88.9,89.01,87.84,87.85,749400,68.7620344648298,68.8471168471822,67.9421496894336,67.9498844514656,968872.729239497,0.0,1.0
2013-09-10,90.72,91.12,89.73,89.77,964500,70.1697611546609,70.4791516359425,69.404019713489,69.4349587616172,1246967.90412529,0.0,1.0
2013-09-11,90.96,91.0,90.05,90.59,752400,70.3553954434299,70.386334491558,69.6515320985143,70.0692092482444,972751.323031489,0.0,1.0
2013-09-12,90.39,91.12,90.13,90.88,611900,69.9145140076036,70.4791516359425,69.7134101947706,70.2935173471736,791103.84710655,0.0,1.0
2013-09-13,90.8,90.85,89.93,90.77,705700,70.2316392509173,70.2703130610775,69.5587149541298,70.2084349648211,912374.546336153,0.0,1.0
2013-09-16,92.56,92.64,91.69,92.09,1158200,71.5929573685562,71.6548354648125,70.9200330717688,71.2294235530503,1497395.77662822,0.0,1.0
2013-09-17,93.33,93.75,92.49,92.56,1610200,72.1885340450232,72.5133940503689,71.5388140343319,71.5929573685562,2081770.57462162,0.0,1.0
2013-09-18,93.96,94.31,92.74,93.29,1349000,72.6758240530417,72.9465407241631,71.7321830851329,72.1575949968951,1744074.34179888,0.0,1.0
2013-09-19,93.42,94.45,93.23,94.31,1097600,72.2581469033116,73.0548273926116,72.1111864247028,72.9465407241631,1419048.18202999,0.0,1.0
2013-09-20,92.22,94.04,91.925,93.44,2060700,71.3299754594669,72.737702149298,71.1017999795217,72.2736164273756,2664206.07571902,0.0,1.0
2013-09-23,91.35,92.06,90.73,91.4,1006500,70.6570511626794,71.2062192669542,70.177495916693,70.6957249728396,1301268.21721318,0.0,1.0
2013-09-24,91.0,91.89,90.9,91.41,1140500,70.386334491558,71.0747283124095,70.3089868712377,70.7034597348717,1474512.07325547,0.0,1.0
2013-09-25,91.16,91.94,90.84,91.18,770100,70.5100906840707,71.1134021225698,70.2625782990454,70.5255602081348,995635.026404239,0.0,1.0
2013-09-26,91.59,92.17,91.0,91.22,607500,70.8426854514484,71.2913016493066,70.386334491558,70.5564992562629,785415.242878295,0.0,1.0
2013-09-27,91.43,91.58,90.46,90.74,601300,70.7189292589357,70.8349506894163,69.9686573418279,70.185230678725,777399.482374847,0.0,1.0
2013-09-30,91.08,91.51,90.12,90.36,961900,70.4482125878144,70.7808073551921,69.7056754327386,69.8913097215075,1243606.45617223,0.0,1.0
2013-10-01,92.18,92.2,91.02,91.2,747300,71.2990364113387,71.3145059354028,70.4018040156221,70.5410297321988,966157.713585103,0.0,1.0
2013-10-02,92.16,92.16,90.72,91.17,816800,71.2835668872746,71.2835668872746,70.1697611546609,70.5178254461027,1056011.80309957,0.0,1.0
2013-10-03,91.56,92.12,90.05,91.66,1028300,70.8194811653523,71.2526278391465,69.6515320985143,70.8968287856726,1329452.66543498,0.0,1.0
2013-10-04,92.89,92.92,90.55,91.44,813900,71.8482045156135,71.8714088017096,70.0382702001163,70.7266640209678,1052262.49576732,0.0,1.0
2013-10-07,91.89,92.685,91.47,91.78,978100,71.0747283124095,71.6896418939567,70.7498683070639,70.9896459300571,1264550.86264899,0.0,1.0
2013-10-08,89.85,92.35,89.82,92.02,1242300,69.4968368578735,71.4305273658833,69.4736325717774,71.1752802188261,1606125.68926371,0.0,1.0
2013-10-09,90.47,90.98,89.37,90.24,765700,69.97639210386,70.370864967494,69.1255682803356,69.7984925771231,989946.422175984,0.0,1.0
2013-10-10,93.35,93.4,92.13,92.37,994700,72.2040035690873,72.2426773792475,71.2603626011785,71.4459968899474,1286012.41496468,0.0,1.0
2013-10-11,94.3,94.73,93.14,93.14,1139000,72.938805962131,73.2714007295087,72.0415735664145,72.0415735664145,1472572.77635947,0.0,1.0
2013-10-14,94.54,94.68,92.89,93.48,881000,73.1244402509,73.2327269193485,71.8482045156135,72.3045554755038,1139013.71024819,0.0,1.0
2013-10-15,93.67,94.81,93.47,94.29,1035700,72.4515159541126,73.333278825765,72.2968207134718,72.931071200099,1339019.86345523,0.0,1.0
2013-10-16,96.47,96.57,94.41,94.56,1120800,74.6172493230836,74.694596943404,73.0238883444835,73.1399097749641,1449042.64068805,0.0,1.0
2013-10-17,98.13,98.22,95.73,96.33,1640400,75.9012198204021,75.9708326786905,74.0448769327127,74.508962654635,2120815.085461,0.0,1.0
2013-10-18,99.75,99.84,98.09,98.63,1075200,77.1542512695925,77.2238641278808,75.8702807722739,76.2879579220041,1390088.01504978,0.0,1.0
2013-10-21,99.08,99.92,98.8,99.81,1241800,76.6360222134458,77.2857422241372,76.4194488765487,77.2006598417847,1605479.25696505,0.0,1.0
2013-10-22,99.76,100.19,99.07,99.55,1026400,77.1619860316245,77.4945807990022,76.6282874514138,76.9995560289517,1326996.22270005,0.0,1.0
2013-10-23,98.74,99.5,98.2,99.32,1025000,76.3730403043565,76.9608822187915,75.9553631546264,76.8216565022148,1325186.21226379,0.0,1.0
2013-10-24,99.53,99.77,98.61,99.18,897700,76.9840865048876,77.1697207936566,76.27248839794,76.7133698337662,1160604.54902361,0.0,1.0
2013-10-25,99.56,100.17,99.28,99.87,1004300,77.0072907909837,77.4791112749381,76.7907174540866,77.2470684139769,1298423.91509905,0.0,1.0
2013-10-28,98.91,99.76,98.71,99.65,1003700,76.5045312589012,77.1619860316245,76.3498360182604,77.0769036492721,1297648.19634065,0.0,1.0
2013-10-29,99.39,99.74,98.94,99.07,1243200,76.8757998364391,77.1465165075604,76.5277355449973,76.6282874514138,1607289.26740131,0.0,1.0
2013-10-30,100.79,102.26,98.87,98.87,1493700,77.9586665209246,79.0956765396344,76.473592210773,76.473592210773,1931151.84903261,0.0,1.0
2013-10-31,100.54,101.88,100.31,100.7,1253700,77.7652974701236,78.8017555824169,77.5873979433867,77.8890536626362,1620864.34567328,0.0,1.0
2013-11-01,101.06,101.29,100.27,100.67,1088600,78.1675050957896,78.3454046225265,77.5564588952585,77.8658493765401,1407412.40065401,0.0,1.0
2013-11-04,101.24,101.6,100.75,101.0,1237200,78.3067308123663,78.5851822455197,77.9277274727964,78.1210965235974,1599532.07981733,0.0,1.0
2013-11-05,101.27,101.77,100.57,101.03,891500,78.3299350984625,78.7166732000644,77.7885017562197,78.1443008096935,1152588.78852016,0.0,1.0
2013-11-06,102.21,102.73,101.77,101.82,1464700,79.0570027294741,79.4592103551402,78.7166732000644,78.7553470102246,1893658.77571002,0.0,1.0
2013-11-07,100.43,102.86,100.22,102.22,1497200,78.0824227134372,79.9717016857926,77.9191516911349,79.4741138082998,1925706.07794581,0.52,1.0
2013-11-08,103.12,103.22,100.26,100.41,1724000,80.173846761024,80.2515948668823,77.9502509334782,78.0668730922655,2217417.36466643,0.0,1.0
2013-11-11,103.84,104.21,102.85,103.31,884600,80.7336331232034,81.0213011148789,79.9639268752068,80.3215681621547,1137776.91460784,0.0,1.0
2013-11-12,102.87,103.83,102.36,103.19,1124100,79.9794764963784,80.7258583126176,79.5829611565013,80.2282704351248,1445823.00442084,0.0,1.0
2013-11-13,104.16,104.21,102.09,102.16,1186700,80.9824270619498,81.0213011148789,79.3730412706841,79.4274649447849,1526339.43541163,0.0,1.0
2013-11-14,105.22,105.31,103.96,104.21,736000,81.8065569840472,81.8765302793196,80.8269308502333,81.0213011148789,946646.856377315,0.0,1.0
2013-11-15,105.47,105.79,104.93,105.3,1083100,82.0009272486928,82.2497211874392,81.5810874770583,81.8687554687338,1393088.60073678,0.0,1.0
2013-11-18,105.25,106.18,104.93,105.92,826700,81.8298814158047,82.5529388002864,81.5810874770583,82.3507937250549,1063305.6469662,0.0,1.0
2013-11-19,105.2,106.04,105.07,105.25,1073300,81.7910073628756,82.4440914520848,81.6899348252598,81.8298814158047,1380483.79205132,0.0,1.0
2013-11-20,105.47,106.29,104.81,105.25,850500,82.0009272486928,82.6384617167304,81.4877897500284,81.8298814158047,1093917.32520232,0.0,1.0
2013-11-21,106.79,107.01,105.66,105.66,1248000,83.0272022460217,83.1982480789098,82.1486486498235,82.1486486498235,1605183.79994414,0.0,1.0
2013-11-22,107.58,107.69,106.5,106.79,1242800,83.6414122823018,83.7269351987459,82.8017327390328,83.0272022460217,1598495.53411104,0.0,1.0
2013-11-25,107.5,108.12,107.34,107.96,822400,83.5792137976152,84.0612520539364,83.454816828242,83.9368550845632,1057774.96560422,0.0,1.0
2013-11-26,108.3,109.06,107.53,107.6,1398600,84.2011986444812,84.7920842490039,83.6025382293727,83.6569619034735,1798886.26811048,0.0,1.0
2013-11-27,108.53,108.97,108.06,108.5,646100,84.3800192879552,84.7221109537315,84.0146031904214,84.3566948561977,831017.029762749,0.0,1.0
2013-11-29,108.25,109.12,108.23,108.8,330500,84.1623245915521,84.8387331125188,84.1467749703804,84.5899391737724,425090.741892259,0.0,1.0
2013-12-02,108.23,109.56,108.09,108.31,941200,84.1467749703804,85.1808247782951,84.0379276221789,84.208973455067,1210576.11579121,0.0,1.0
2013-12-03,106.9,107.97,106.52,107.46,1123700,83.1127251624658,83.944629895149,82.8172823602044,83.5481145552719,1445308.52243368,0.0,1.0
2013-12-04,107.01,107.81,105.73,106.51,863100,83.1982480789098,83.8202329257758,82.2030723239243,82.8095075496186,1110123.50779791,0.0,1.0
2013-12-05,106.23,106.72,105.68,106.44,805700,82.5918128532155,82.9727785719209,82.1641982709951,82.7550838755178,1036295.34264022,0.0,1.0
2013-12-06,108.99,109.22,107.69,107.73,875600,84.7376605749031,84.9164812183771,83.7269351987459,83.7580344410892,1126201.06989671,0.0,1.0
2013-12-09,108.99,109.87,108.65,109.03,1281600,84.7376605749031,85.4218439064557,84.4733170149851,84.7687598172464,1648400.28686572,0.0,1.0
2013-12-10,108.18,108.52,107.41,108.52,1323500,84.1079009174513,84.3722444773693,83.5092405023428,84.3722444773693,1702292.27502089,0.0,1.0
2013-12-11,106.4,108.62,106.19,108.24,1161900,82.7239846331745,84.4499925832276,82.5607136108722,84.1545497809662,1494441.55220761,0.0,1.0
2013-12-12,106.52,107.29,106.11,106.25,1069000,82.8172823602044,83.4159427753129,82.4985151261856,82.6073624743871,1374953.11068933,0.0,1.0
2013-12-13,106.68,107.53,106.09,106.86,1121700,82.9416793295776,83.6025382293727,82.482965505014,83.0816259201224,1442736.11249787,0.0,1.0
2013-12-16,109.0,109.19,107.38,107.51,1150800,84.7454353854889,84.8931567866196,83.4859160705853,83.5869886082011,1480164.67706388,0.0,1.0
2013-12-17,108.58,109.23,108.5,108.85,1193800,84.4188933408843,84.9242560289629,84.3566948561977,84.6288132267016,1535471.49068375,0.0,1.0
2013-12-18,111.82,111.85,107.81,109.12,1250700,86.9379319706915,86.961256402449,83.8202329257758,84.8387331125188,1608656.55335748,0.0,1.0
2013-12-19,110.84,111.5,110.65,111.43,1269300,86.1760005332807,86.6891380319451,86.02827913215,86.6347143578443,1632579.9657605,0.0,1.0
2013-12-20,111.81,112.67,111.0,111.25,1796200,86.9301571601057,87.5987908704866,86.3003975026539,86.4947677672995,2310281.36334909,0.0,1.0
2013-12-23,113.07,113.43,112.34,112.76,869300,87.9097832939196,88.1896764750093,87.3422221211544,87.668764165759,1118097.97859891,0.0,1.0
2013-12-24,112.88,113.07,112.202,112.43,378700,87.7620618927889,87.9097832939196,87.23492973507,87.4121954164268,487085.82134523,0.0,1.0
2013-12-26,113.81,114.15,112.79,113.15,412400,88.4851192772706,88.7494628371886,87.6920885975165,87.9719817786062,530430.928763594,0.0,1.0
2013-12-27,113.94,114.268,113.44,113.91,465000,88.5861918148863,88.8412056021014,88.1974512855951,88.5628673831288,598085.310075342,0.0,1.0
2013-12-30,113.59,114.3285,113.385,113.86,492600,88.3140734443825,88.8882432061456,88.154689827373,88.5239933301997,633584.567189491,0.0,1.0
2013-12-31,115.05,115.36,113.74,113.74,686500,89.4491957899128,89.6902149180734,88.4306956031698,88.4306956031698,882979.71046607,0.0,1.0
2014-01-02,113.88,114.81,113.42,114.58,783800,88.5395429513714,89.2626003358531,88.1819016644234,89.0837796923791,1008127.45384312,0.0,1.0
2014-01-03,113.9,114.84,113.41,113.86,980000,88.555092572543,89.2859247676105,88.1741268538376,88.5239933301997,1260480.86854588,0.0,1.0
2014-01-06,113.6,115.72,112.77,114.55,2009300,88.3218482549683,89.9701080991631,87.6765389763448,89.0604552606216,2584371.64200943,0.0,1.0
2014-01-07,114.57,115.11,113.63,113.82,1571500,89.0760048817933,89.4958446534278,88.3451726867257,88.4928940878564,2021271.10706107,0.0,1.0
2014-01-08,115.8,116.725,114.75,115.04,1944300,90.0323065838497,90.7514765630385,89.2159514723381,89.441420979327,2500768.31909567,0.0,1.0
2014-01-09,115.51,116.82,115.15,116.24,1924500,89.8068370768608,90.8253372636038,89.5269438957711,90.374398249626,2475301.46073117,0.0,1.0
2014-01-10,115.06,115.835,114.368,115.71,1154200,89.4569706004987,90.0595184209001,88.9189537079596,89.9623332885773,1484537.77395475,0.0,1.0
2014-01-13,113.18,115.33,112.888,114.93,1202700,87.9953062103637,89.6668904863159,87.7682817412576,89.355898062883,1546918.71489809,0.0,1.0
2014-01-14,114.21,114.29,113.12,113.62,1392400,88.7961117007036,88.8583101853902,87.9486573468487,88.3373978761399,1790911.79730947,0.0,1.0
2014-01-15,114.36,114.66,113.7,114.39,1238500,88.912733859491,89.1459781770657,88.3995963608265,88.9360582912484,1592964.85274906,0.0,1.0
2014-01-16,113.66,114.358,113.57,114.29,991700,88.3684971184832,88.9111788973738,88.2985238232108,88.8583101853902,1275529.46667036,0.0,1.0
2014-01-17,113.37,114.26,113.0,113.48,1154900,88.1430276114943,88.8349857536327,87.8553596198188,88.2285505279384,1485438.11743228,0.0,1.0
2014-01-21,114.14,114.62,113.19,113.915,1240300,88.7416880266028,89.1148789347224,88.0030810209495,88.5667547884218,1595280.02169128,0.0,1.0
2014-01-22,114.77,114.95,113.75,114.51,1008500,89.2315010935098,89.3714476840546,88.4384704137557,89.0293560182783,1297137.71013114,0.0,1.0
2014-01-23,111.24,114.12,111.03,114.11,1613000,86.4869929567136,88.7261384054312,86.3237219344113,88.7183635948453,2074648.61322909,0.0,1.0
2014-01-24,106.79,110.9,106.7,110.18,1529500,83.0272022460217,86.2226493967956,82.9572289507493,85.6628630346163,1967250.49840911,0.0,1.0
2014-01-27,104.92,107.38,104.19,106.89,2066700,81.5733126664725,83.4859160705853,81.0057514937073,83.1049503518799,2658199.80716712,0.0,1.0
2014-01-28,106.54,106.72,105.27,105.68,1721600,82.8328319813761,82.9727785719209,81.8454310369763,82.1641982709951,2214330.47274346,0.0,1.0
2014-01-29,105.02,106.13,104.83,104.98,1055400,81.6510607723307,82.5140647473573,81.5033393712,81.6199615299874,1357460.72312584,0.0,1.0
2014-01-30,106.43,107.02,105.81,105.93,805100,82.747309064932,83.2060228894956,82.2652708086109,82.3585685356408,1035523.61965948,0.0,1.0
2014-01-31,105.64,106.76,104.01,104.45,1628900,82.1330990286518,83.0038778142642,80.8658049031624,81.2078965689387,2095099.27221876,0.0,1.0
2014-02-03,101.47,105.9697,101.29,105.65,1872100,78.891003014363,82.3894345336665,78.7510564238181,82.1408738392377,2407904.320413,0.0,1.0
2014-02-04,103.54,103.68,101.64,101.81,1323000,80.5003888056287,80.6092361538302,79.023174794322,79.155346574281,1701649.17253694,0.0,1.0
2014-02-05,103.43,108.8,103.07,106.32,2292800,80.4148658891846,84.5899391737724,80.1349727080949,82.6617861484879,2949010.7504102,0.0,1.0
2014-02-06,105.64,105.73,103.48,103.72,1292500,82.1330990286518,82.2030723239243,80.4537399421137,80.6403353961735,1662419.92101587,0.0,1.0
2014-02-07,107.61,107.71,105.4,106.13,1879200,83.6647367140593,83.7424848199175,81.9465035745921,82.5140647473573,2417036.37568512,0.0,1.0
2014-02-10,105.9,107.58,105.36,107.36,1555300,82.3352441038833,83.6414122823018,81.9154043322488,83.4703664494137,2000434.58658103,0.0,1.0
2014-02-11,107.21,107.28,105.36,105.59,1380000,83.3537442906263,83.4081679647271,81.9154043322488,82.0942249757227,1774962.85570747,0.0,1.0
2014-02-12,106.98,107.63,106.555,106.99,961500,83.5792137976152,84.0870329130429,83.2471782221433,83.587026399391,1230703.96724568,0.52,1.0
2014-02-13,107.33,107.53,105.77,106.15,955400,83.8526548597686,84.0089068952848,82.6338889827422,82.930767850223,1222896.06896154,0.0,1.0
2014-02-14,107.09,107.75,106.58,107.22,866400,83.6651524171491,84.1807841343526,83.2667097265828,83.7667162402347,1108977.55301265,0.0,1.0
2014-02-18,107.99,108.77,107.5,107.94,987300,84.368286576972,84.9776695154852,83.9854690899573,84.329223568093,1263727.53703761,0.0,1.0
2014-02-19,106.66,109.3,106.49,107.82,1074700,83.3292105407893,85.3917374096032,83.1963963106005,84.2354723467833,1375598.07966608,0.0,1.0
2014-02-20,106.2,107.07,105.49,106.72,1209700,82.9698308591021,83.6495272135975,82.4151361330195,83.3760861514442,1548395.82857733,0.0,1.0
2014-02-21,106.81,107.7,106.43,106.81,826000,83.4463995674265,84.1417211254736,83.1495206999457,83.4463995674265,1057266.2266718,0.0,1.0
2014-02-24,108.28,109.23,106.5,106.5,286085,84.5948520284705,85.3370491971725,83.2042089123764,83.2042089123764,366184.029609444,0.0,1.0
2014-02-25,107.37,108.19,106.981,107.82,196602,83.8839052668718,84.5245386124882,83.5799950577928,84.2354723467833,251647.281714441,0.0,1.0
2014-02-26,106.62,107.98,106.44,107.64,1073900,83.2979601336861,84.3604739751962,83.1573333017215,84.0948455148187,1374574.09300586,0.0,1.0
2014-02-27,108.63,108.7475,106.25,106.57,1131600,84.8682930906239,84.9600911614896,83.0088938679811,83.258897124807,1448429.13087386,0.0,1.0
2014-02-28,108.99,110.09,108.1,108.4,1182200,85.149546754553,86.0089329498921,84.4542251965059,84.6886032497803,1513196.28713244,0.0,1.0
2014-03-03,107.75,108.23,106.85,107.22,974600,84.1807841343526,84.5557890195915,83.4776499745297,83.7667162402347,1247471.7488067,0.0,1.0
2014-03-04,110.28,110.63,109.15,109.41,1313900,86.1573723836325,86.4308134457859,85.274548382966,85.4776760291371,1681770.09107031,0.0,1.0
2014-03-05,109.85,110.66,109.55,110.19,1082400,85.8214305072727,86.4542512511133,85.5870524539984,86.0870589676502,1385453.95127064,0.0,1.0
2014-03-06,110.84,111.51,110.17,110.37,1097500,86.5948780830779,87.1183224020572,86.0714337640986,86.2276857996148,1404781.6994822,0.0,1.0
2014-03-07,112.65,113.29,111.31,111.31,1383600,88.0089590044995,88.5089655181513,86.962070366541,86.962070366541,1770984.92884152,0.0,1.0
2014-03-10,112.05,112.73,111.48,112.37,815000,87.5402028979509,88.071459818706,87.0948845967297,87.7902061547768,1043186.41009384,0.0,1.0
2014-03-11,110.92,112.6,110.64,112.17,880000,86.6573788972844,87.9698959956204,86.4386260475617,87.6339541192606,1126385.3262363,0.0,1.0
2014-03-12,110.9,110.92,109.5,109.87,1076000,86.6417536937328,86.6573788972844,85.5479894451193,85.8370557108243,1377262.05798893,0.0,1.0
2014-03-13,109.16,111.95,108.94,111.63,1178800,85.2823609847418,87.4620768801928,85.110483745674,87.2120736233669,1508844.34382653,0.0,1.0
2014-03-14,108.25,109.7,108.08,108.97,1031800,84.5714142231431,85.7042414806355,84.4385999929543,85.1339215510014,1320686.79501206,0.0,1.0
2014-03-17,108.96,109.79,108.78,109.28,1197900,85.1261089492256,85.7745548966178,84.985482117261,85.3761122060515,1533292.02533916,0.0,1.0
2014-03-18,109.3,109.89,108.94,109.02,747300,85.3917374096032,85.8526809143759,85.110483745674,85.1729845598805,956531.538973163,0.0,1.0
2014-03-19,108.72,110.08,108.195,109.33,1262900,84.9386065066062,86.0011203481163,84.5284449133761,85.4151752149306,1616490.94148161,0.0,1.0
2014-03-20,111.72,111.84,108.38,108.52,1494800,87.2823870393492,87.3761382606589,84.6729780462286,84.78235447109,1913319.07461138,0.0,1.0
2014-03-21,111.78,113.68,111.62,113.17,1749200,87.329262650004,88.8136569874079,87.2042610215911,88.4152142968416,2238946.83255969,0.0,1.0
2014-03-24,110.72,112.639,110.37,111.83,956200,86.5011268617682,88.0003651425461,86.2276857996148,87.3683256588831,1223920.05562176,0.0,1.0
2014-03-25,109.84,111.62,109.11,110.9,1271100,85.8136179054969,87.2042610215911,85.2432979758628,86.6417536937328,1626986.80474881,0.0,1.0
2014-03-26,108.82,110.94,108.81,110.53,1016400,85.0167325243643,86.673004100836,85.0089199225885,86.3526874280278,1300975.05180292,0.0,1.0
2014-03-27,107.02,109.0,106.85,108.33,1136600,83.6104642047185,85.1573593563289,83.4776499745297,84.6339150373496,1454829.0475002,0.0,1.0
2014-03-28,108.81,110.22,107.66,107.86,1068900,85.0089199225885,86.1104967729777,84.1104707183703,84.2667227538865,1368174.17637952,0.0,1.0
2014-03-31,110.07,110.55,109.77,109.91,1588400,85.9933077463405,86.3683126315794,85.7589296930662,85.8683061179276,2033125.51385652,0.0,1.0
2014-04-01,111.86,112.06,110.45,110.57,938300,87.3917634642105,87.5480154997267,86.2901866138213,86.383937835131,1201008.35409945,0.0,1.0
2014-04-02,113.47,113.73,112.55,113.34,1627500,88.6495923501159,88.852719996287,87.9308329867414,88.5480285270304,2083172.86187451,0.0,1.0
2014-04-03,113.27,114.49,112.15,113.5,1215600,88.4933403145997,89.4464777312485,87.618328915709,88.6730301554433,1555947.73019641,0.0,1.0
2014-04-04,111.42,115.41,111.39,114.46,1732600,87.0480089860749,90.1652370946231,87.0245711807474,89.4230399259211,2217699.10936023,0.0,1.0
2014-04-07,107.59,111.42,107.37,111.17,1216300,84.0557825059396,87.0480089860749,83.8839052668718,86.8526939416796,1556843.7185241,0.0,1.0
2014-04-08,107.48,108.09,106.7,107.61,1521800,83.9698438864057,84.4464125947301,83.3604609478925,84.0714077094913,1947878.62439363,0.0,1.0
2014-04-09,109.25,109.3,107.33,108.16,1308400,85.3526744007241,85.3917374096032,83.8526548597686,84.5011008071608,1674730.18278133,0.0,1.0
2014-04-10,105.04,109.4,105.04,109.06,1730000,82.0635690531081,85.4698634273612,82.0635690531081,85.2042349669837,2214371.15271454,0.0,1.0
2014-04-11,101.74,103.98,101.7,103.8,2123500,79.4854104670908,81.2354332648722,79.4541600599876,81.0948064329077,2718044.5912077,0.0,1.0
2014-04-14,101.91,102.93,100.94,102.92,1289900,79.6182246972796,80.4151100784122,78.860402325026,80.4072974766364,1651050.49126386,0.0,1.0
2014-04-15,103.36,103.49,101.16,102.18,2144300,80.751051954772,80.8526157778575,79.0322795640938,79.8291649452264,2744668.24437329,0.0,1.0
2014-04-16,104.83,104.89,103.52,104.39,1012700,81.8995044158161,81.9463800264709,80.876053583185,81.5557499376804,1296239.11349943,0.0,1.0
2014-04-17,106.03,106.58,105.095,105.15,1020100,82.8370166289133,83.2667097265828,82.106538362875,82.149507672642,1305710.99010642,0.0,1.0
2014-04-21,106.11,106.48,105.52,106.02,604200,82.8995174431198,83.1885837088247,82.438573938347,82.8292040271375,773365.925127239,0.0,1.0
2014-04-22,106.79,107.29,105.84,106.0,808800,83.4307743638748,83.8214044526653,82.6885771951729,82.8135788235859,1035250.51347718,0.0,1.0
2014-04-23,106.44,107.22,106.11,106.64,618900,83.1573333017215,83.7667162402347,82.8995174431198,83.3135853372377,792181.680008686,0.0,1.0
2014-04-24,105.85,107.25,105.6,107.1,844800,82.6963897969487,83.7901540455621,82.5010747525534,83.6729650189249,1081329.91318684,0.0,1.0
2014-04-25,103.53,105.97,103.26,105.61,1342200,80.8838661849608,82.7901410182584,80.6729259370139,82.5088873543293,1717993.61917541,0.0,1.0
2014-04-28,103.51,104.64,101.67,104.0,1622300,80.8682409814092,81.7510649820757,79.4307222546601,81.2510584684238,2076516.94858312,0.0,1.0
2014-04-29,109.55,109.91,106.982,107.77,2005400,85.5870524539984,85.8683061179276,83.5807763179704,84.1964093379042,2566878.56049349,0.0,1.0
2014-04-30,111.63,111.935,108.471,109.24,1934500,87.2120736233669,87.4503579775291,84.7440727223885,85.3448617989483,2476127.74273195,0.0,1.0
2014-05-01,111.6,111.88,110.52,111.79,1224200,87.1886358180394,87.4073886677621,86.344874826252,87.3370752517798,1566955.58679372,0.0,1.0
2014-05-02,112.34,113.14,111.63,111.63,918600,87.7667683494494,88.3917764915142,87.2120736233669,87.2120736233669,1175792.68259166,0.0,1.0
2014-05-05,112.16,112.47,110.18,111.24,799900,87.6261415174848,87.8683321725349,86.0792463658744,86.9073821541103,1023858.66188229,0.0,1.0
2014-05-06,110.61,111.85,110.31,111.14,1151800,86.4151882422343,87.3839508624347,86.18081018896,86.8292561363522,1474284.79404428,0.0,1.0
2014-05-07,111.58,111.69,109.295,110.37,1036900,87.6261415174848,87.7125268514777,85.8316825340877,86.6759028435633,1320351.43846787,0.58,1.0
2014-05-08,111.34,112.71,111.01,111.14,822200,87.4376644251367,88.5135544939569,87.1785084231582,87.2806001815134,1046960.12412796,0.0,1.0
2014-05-09,111.23,111.61,110.34,111.23,856300,87.3512790911439,87.6497011540283,86.6523432070198,87.3512790911439,1090381.84661977,0.0,1.0
2014-05-12,112.72,112.83,111.6,111.98,852900,88.5214077061381,88.6077930401309,87.6418479418471,87.9402700047316,1086052.40801354,0.0,1.0
2014-05-13,111.9,113.3,111.77,112.72,960900,87.8774443072822,88.9768940126459,87.775352548927,88.5214077061381,1223575.75197586,0.0,1.0
2014-05-14,110.47,112.14,110.31,112.14,671000,86.754434965375,88.0659213996303,86.6287835704763,88.0659213996303,854427.442580711,0.0,1.0
2014-05-15,108.23,110.19,107.21,109.99,1045200,84.9953154367932,86.5345450243023,84.1942877943139,86.3774807806789,1330920.36212423,0.0,1.0
2014-05-16,108.87,109.25,107.11,108.47,851300,85.497921016388,85.7963430792724,84.1157556725022,85.1837925291412,1084015.02514003,0.0,1.0
2014-05-19,109.69,109.9,108.24,108.28,545900,86.1418844152438,86.3068018710484,85.0031686489743,85.034581497699,695129.569157691,0.0,1.0
2014-05-20,108.4,109.74,107.74,109.62,865800,85.128820043873,86.1811504761497,84.6105080399159,86.0869119299757,1102478.80743127,0.0,1.0
2014-05-21,110.14,110.41,108.98,109.33,902700,86.4952789633965,86.707315692288,85.5843063503808,85.8591687767218,1149465.94995172,0.0,1.0
2014-05-22,110.56,111.055,109.73,110.14,637700,86.8251138750056,87.2138478779734,86.1732972639685,86.4952789633965,812024.411525662,0.0,1.0
2014-05-23,110.93,111.39,110.25,110.52,655200,87.1156827257088,87.4769304860426,86.5816642973893,86.7937010262809,834308.286704742,0.0,1.0
2014-05-27,111.42,112.285,110.98,111.2,925000,87.5004901225861,88.1797929762572,87.1549487866147,87.3277194546004,1177861.97375135,0.0,1.0
2014-05-28,111.18,111.99,110.635,111.11,913300,87.312013030238,87.9481232169127,86.8840129663643,87.2570405449699,1162963.61148877,0.0,1.0
2014-05-29,112.82,112.92,111.58,112.18,1207200,88.5999398279498,88.6784719497615,87.6261415174848,88.097334248355,1537205.37806771,0.0,1.0
2014-05-30,112.61,113.11,111.9,112.33,892800,88.4350223721452,88.8276829812037,87.8774443072822,88.2151324310725,1136859.64342185,0.0,1.0
2014-06-02,113.94,113.98,112.09,112.99,886100,89.4794995922407,89.5109124409654,88.0266553387244,88.7334444350296,1128328.102639,0.0,1.0
2014-06-03,114.72,114.81,113.171,113.47,1227800,90.0920501423719,90.1627290520024,88.8755875755088,89.1103986197258,1563436.68256423,0.0,1.0
2014-06-04,115.11,115.14,113.8,114.76,1136100,90.3983254174375,90.421885053981,89.3695546217043,90.1234629910966,1446669.17662585,0.0,1.0
2014-06-05,115.79,115.95,114.44,115.0,802400,90.932343845757,91.0579952406557,89.8721602012992,90.3119400834446,1021747.5110682,0.0,1.0
2014-06-06,118.04,118.21,115.795,115.99,1009700,92.69931658652,92.8328211935999,90.9362704518476,91.0894080893804,1285715.9296181,0.0,1.0
2014-06-09,117.77,118.65,117.27,117.69,608000,92.4872798576285,93.1783625295714,92.09461924857,92.4244541601791,774205.491936024,0.0,1.0
2014-06-10,117.65,117.84,116.54,117.15,716900,92.3930413114545,92.5422523428967,91.5213347593447,92.000380702396,912874.863764697,0.0,1.0
2014-06-11,116.78,117.06,116.36,116.55,495400,91.7098118516927,91.9297017927655,91.3799769400836,91.5291879715258,630824.672212346,0.0,1.0
2014-06-12,115.82,116.91,115.44,116.8,563400,90.9559034823005,91.8119036100479,90.6574814194161,91.7255182760551,717413.44433677,0.0,1.0
2014-06-13,116.05,116.63,115.63,116.04,642300,91.1365273624674,91.5920136689752,90.8066924508583,91.1286741502862,817881.88728702,0.0,1.0
2014-06-16,115.74,116.232,115.18,115.76,479400,90.8930777848511,91.2794558241647,90.4532979027057,90.9087842092135,610450.843477188,0.0,1.0
2014-06-17,116.92,117.52,114.76,115.24,925400,91.8197568222291,92.2909495530992,90.1234629910966,90.5004171757927,1178371.31946973,0.0,1.0
2014-06-18,118.2,118.4,116.19,116.91,1103100,92.8249679814188,92.9820322250421,91.2464723330038,91.8119036100479,1404648.15485959,0.0,1.0
2014-06-19,117.8,118.64,117.27,118.38,873800,92.510839494172,93.1705093173902,92.09461924857,92.9663258006798,1112665.72179885,0.0,1.0
2014-06-20,119.14,119.37,117.91,118.08,1254900,93.5631699264486,93.7437938066155,92.5972248281648,92.7307294352447,1597944.8549844,0.0,1.0
2014-06-23,119.38,119.57,118.61,119.04,590300,93.7516470187967,93.9008580502389,93.1469496808467,93.484637804637,751666.943897755,0.0,1.0
2014-06-24,118.5,119.73,118.37,118.61,847000,93.0605643468538,94.0265094451376,92.9584725884986,93.1469496808467,1078539.55866746,0.0,1.0
2014-06-25,119.24,119.63,117.78,117.8,720800,93.6417020482603,93.9479773233259,92.4951330698096,92.510839494172,917840.984518892,0.0,1.0
2014-06-26,119.15,119.24,117.85,119.0,615700,93.5710231386298,93.6417020482603,92.5501055550778,93.4532249559123,784010.397014819,0.0,1.0
2014-06-27,119.81,119.93,118.76,118.94,924400,94.089335142587,94.183573688761,93.2647478635642,93.4061056828253,1177097.95517378,0.0,1.0
2014-06-30,120.0,120.32,119.41,119.75,894100,94.2385461740292,94.4898489638266,93.7752066553402,94.0422158695,1138515.01700658,0.0,1.0
2014-07-01,121.53,122.0,120.15,120.2,1159200,95.4400876377481,95.809188610263,94.3563443567467,94.3956104176526,1476083.89186224,0.0,1.0
2014-07-02,121.11,121.94,118.64,118.64,729800,95.110252726139,95.762069337176,93.1705093173902,93.1705093173902,929301.263182418,0.0,1.0
2014-07-03,122.42,122.7,121.94,121.94,414800,96.1390235218721,96.3589134629448,95.762069337176,95.762069337176,528191.509958985,0.0,1.0
2014-07-07,122.0,122.1,121.43,121.65,455500,95.809188610263,95.8877207320747,95.3615555159364,95.5343261839221,580017.436804045,0.0,1.0
2014-07-08,121.1,121.95,120.87,121.76,802000,95.1023995139578,95.7699225493572,94.9217756337909,95.620711517915,1021238.16534982,0.0,1.0
2014-07-09,121.16,121.91,120.63,121.17,872500,95.1495187870448,95.7385097006325,94.7332985414428,95.157371999226,1111010.34821411,0.0,1.0
2014-07-10,120.27,120.64,118.865,118.98,721900,94.4505829029207,94.741151753624,93.3472065914665,93.4375185315499,919241.685244435,0.0,1.0
2014-07-11,121.06,121.2,119.41,120.01,562400,95.0709866652331,95.1809316357695,93.7752066553402,94.2463993862104,716140.080040823,0.0,1.0
2014-07-14,121.77,122.39,121.52,122.39,880200,95.6285647300961,96.1154638853286,95.4322344255669,96.1154638853286,1120815.25329291,0.0,1.0
2014-07-15,122.3,122.64,121.36,121.9,837400,96.0447849756981,96.3117941898578,95.3065830306682,95.7306564884513,1066315.26142636,0.0,1.0
2014-07-16,122.21,123.3,121.65,123.08,685700,95.9741060660675,96.830106193815,95.5343261839221,96.6573355258293,873145.897731138,0.0,1.0
2014-07-17,120.71,122.97,120.46,121.44,646400,94.7961242388922,96.5709501918364,94.599793934363,95.3694087281175,823102.680900405,0.0,1.0
2014-07-18,122.18,122.49,120.94,121.21,559800,95.9505464295241,96.1939960071403,94.9767481190591,95.1887848479506,712829.332871359,0.0,1.0
2014-07-21,121.66,122.22,121.2,121.64,525800,95.5421793961033,95.9819592782487,95.1809316357695,95.5264729717409,669534.946809147,0.0,1.0
2014-07-22,122.73,122.99,122.03,122.03,506200,96.3824730994884,96.5866566161987,95.8327482468065,95.8327482468065,644577.006608578,0.0,1.0
2014-07-23,122.63,122.916,122.1,122.69,361900,96.3039409776767,96.5285428460581,95.8877207320747,96.3510602507637,460830.538703367,0.0,1.0
2014-07-24,122.53,123.12,122.271,122.78,494600,96.225408855865,96.688748374554,96.0220106603727,96.4217391603942,629805.980775588,0.0,1.0
2014-07-25,122.27,122.47,121.32,121.9,462200,96.0212253391546,96.1782895827779,95.2751701819435,95.7306564884513,588548.977586892,0.0,1.0
2014-07-28,121.5,122.15,120.6,121.86,786200,95.4165280012046,95.9269867929805,94.7097389048993,95.6992436397266,1001119.00947385,0.0,1.0
2014-07-29,120.84,122.49,120.84,121.56,705500,94.8982159972474,96.1939960071403,94.8982159972474,95.4636472742916,898358.510790896,0.0,1.0
2014-07-30,123.45,127.0,121.93,123.9,1218400,96.9479043765325,99.7357947008475,95.7542161249948,97.3012989246851,1551467.05818232,0.0,1.0
2014-07-31,119.6,122.58,119.53,122.17,1189100,93.9244176867824,96.2646749167708,93.8694452015142,95.9426932173429,1514157.48431106,0.0,1.0
2014-08-01,118.23,119.95,117.22,118.94,270932,92.8485276179623,94.1992801131233,92.0553531876642,93.4061056828253,344995.135429623,0.0,1.0
2014-08-04,119.07,119.5,117.63,118.95,208302,93.5081974411805,93.8458855649707,92.3773348870921,93.4139588950064,265244.329574437,0.0,1.0
2014-08-05,117.39,118.79,116.91,118.29,776200,92.1888577947441,93.2883075001077,91.8119036100479,92.8956468910493,988385.366514378,0.0,1.0
2014-08-06,117.46,118.79,116.731,116.75,767700,92.2438302800122,93.2883075001077,91.671331112005,91.6862522151492,977561.769998826,0.0,1.0
2014-08-07,116.5,118.13,116.02,117.62,992900,91.9454082171278,93.2318547011958,91.5665773506538,92.8293469055672,1258060.10591459,0.58,1.0
2014-08-08,118.56,118.67,116.55,117.11,948700,93.5712240190788,93.658039425979,91.9848697657189,92.4268391099385,1202056.22165492,0.0,1.0
2014-08-11,118.87,120.12,117.95,118.26,1018500,93.8158856203432,94.8024243351193,93.089793126268,93.3344547275325,1290496.74476182,0.0,1.0
2014-08-12,119.01,119.51,118.24,118.68,1009800,93.9263779563981,94.3209934423085,93.3186701080961,93.6659317356973,1279473.35577858,0.0,1.0
2014-08-13,119.95,120.19,119.48,119.72,697100,94.6682550699097,94.8576705031467,94.2973165131539,94.4867319463909,883264.880484501,0.0,1.0
2014-08-14,120.38,120.78,119.93,120.04,663300,95.0076243877927,95.323316776521,94.6524704504733,94.7392858573736,840438.380756518,0.0,1.0
2014-08-15,120.22,120.97,119.14,120.59,908700,94.8813474323013,95.473270661167,94.0289779827348,95.1733628918751,1151373.97345613,0.0,1.0
2014-08-18,121.55,121.74,120.84,120.94,891500,95.9310246248231,96.080978509469,95.3706706348303,95.4495937320123,1129580.60673064,0.0,1.0
2014-08-19,121.91,122.3,121.63,121.73,872500,96.2151477746786,96.5229478536887,95.9941631025687,96.0730861997508,1105506.53883622,0.0,1.0
2014-08-20,122.93,123.1,121.5,121.88,867200,97.0201633659358,97.1543326311454,95.891563076232,96.1914708455239,1098791.14094988,0.0,1.0
2014-08-21,123.48,123.72,122.562,122.78,725100,97.4542404004373,97.6436558336743,96.7297263683057,96.9017787201627,918742.454223657,0.0,1.0
2014-08-22,123.19,124.04,123.05,123.11,725600,97.2253634186092,97.896209744657,97.1148710825543,97.1622249408636,919375.982326142,0.0,1.0
2014-08-25,125.1,125.12,123.66,124.15,610000,98.732794574787,98.7485791942235,97.596301975365,97.9830251515572,772904.285031624,0.0,1.0
2014-08-26,126.08,126.36,124.47,125.0,719300,99.5062409271715,99.7272255992813,98.2355790625399,98.653871477605,911393.528234831,0.0,1.0
2014-08-27,125.99,126.665,125.51,126.5,690800,99.4352101397076,99.9679410456867,99.0563792732336,99.8377179353362,875282.42639319,0.0,1.0
2014-08-28,125.21,125.47,124.67,124.96,517300,98.8196099816873,99.0248100343608,98.3934252569041,98.6223022387321,655448.174830917,0.0,1.0
2014-08-29,125.76,126.2,125.11,125.77,530700,99.2536870161888,99.60094864379,98.7406868845053,99.261579325907,672426.727977513,0.0,1.0
2014-09-02,127.75,128.18,126.45,126.45,1085500,100.824256650112,101.163625967995,99.7982563867452,99.7982563867452,1375389.5104948,0.0,1.0
2014-09-03,126.01,128.51,125.89,128.22,1026500,99.450994759144,101.424072188696,99.3562870425255,101.195195206868,1300633.19440158,0.0,1.0
2014-09-04,125.61,127.1,125.23,126.27,695700,99.1353023704157,100.311256518429,98.8353946011238,99.6561948118174,881491.001797542,0.0,1.0
2014-09-05,126.41,126.47,124.41,125.33,713600,99.7666871478723,99.8140410061816,98.1882252042307,98.9143176983058,904171.307866504,0.0,1.0
2014-09-08,126.31,126.82,125.82,125.94,843600,99.6877640506903,100.090271846319,99.301040874498,99.3957485911165,1068888.61451259,0.0,1.0
2014-09-09,124.72,126.09,124.51,125.81,861900,98.4328868054951,99.5141332368897,98.2671483014127,99.2931485647798,1092075.74306354,0.0,1.0
2014-09-10,125.6,126.08,124.89,125.41,688000,99.1274100606975,99.5062409271715,98.5670560707047,98.9774561760515,871734.669019274,0.0,1.0
2014-09-11,124.89,125.27,124.57,124.72,896000,98.5670560707047,98.8669638399966,98.314502159722,98.4328868054951,1135282.35965301,0.0,1.0
2014-09-12,124.84,125.59,124.32,124.97,680200,98.5275945221136,99.1195177509793,98.1171944167668,98.6301945484503,861851.63062051,0.0,1.0
2014-09-15,123.75,124.66,123.49,124.66,980700,97.6673327628289,98.3855329471859,97.4621327101555,98.3855329471859,1242602.02021396,0.0,1.0
2014-09-16,124.76,125.21,123.51,124.14,704100,98.464456044368,98.8196099816873,97.4779173295919,97.975132841839,892134.273919289,0.0,1.0
2014-09-17,126.55,127.58,125.11,125.26,953500,99.8771794839273,100.690087384903,98.7406868845053,98.8590715302784,1208138.09143878,0.0,1.0
2014-09-18,127.57,128.2,127.19,127.36,712300,100.682195075185,101.179410587432,100.382287305893,100.516456571102,902524.134800038,0.0,1.0
2014-09-19,126.65,128.37,125.82,128.14,1332100,99.9561025811093,101.313579852641,99.301040874498,101.132056729122,1687845.57064037,0.0,1.0
2014-09-22,124.76,126.43,124.61,126.22,900015,98.464456044368,99.7824717673088,98.3460713985948,99.6167332632264,1140369.59031596,0.0,1.0
2014-09-23,123.87,125.28,123.76,124.61,917132,97.7620404794474,98.8748561497148,97.6752250725471,98.3460713985948,1162057.79137643,0.0,1.0
2014-09-24,125.22,125.26,123.37,123.9,650492,98.8275022914055,98.8590715302784,97.367424993537,97.785717408602,824209.924883265,0.0,1.0
2014-09-25,122.94,124.675,122.71,124.37,1083690,97.028055675654,98.3973714117632,96.8465325521352,98.1566559653578,1373096.1387638,0.0,1.0
2014-09-26,124.14,124.51,123.04,123.57,920783,97.975132841839,98.2671483014127,97.1069787728361,97.5252711879012,1166683.81358078,0.0,1.0
2014-09-29,123.58,124.01,122.19,122.45,660150,97.5331634976194,97.8725328155023,96.4361324467884,96.6413324994618,836447.153710863,0.0,1.0
2014-09-30,123.38,124.61,122.89,123.5,849301,97.3753173032552,98.3460713985948,96.988594127063,97.4700250198737,1076112.10193712,0.0,1.0
2014-10-01,119.65,122.95,119.32,122.73,1361586,94.4314857783635,97.0359479853722,94.1710395576626,96.8623171715717,1725205.98990011,0.0,1.0
2014-10-02,119.92,120.42,118.26,119.59,911003,94.6445781407551,95.0391936266655,93.3344547275325,94.3841319200542,1154292.00389617,0.0,1.0
2014-10-03,121.84,122.27,120.59,121.32,666243,96.1599016066511,96.4992709245341,95.1733628918751,95.7495015013043,844167.327167745,0.0,1.0
2014-10-06,121.89,123.02,121.145,122.29,660924,96.1993631552421,97.0911941533997,95.6113860812356,96.5150555439705,837427.855213511,0.0,1.0
2014-10-07,119.07,121.1,119.04,120.81,729387,93.9737318147074,95.5758706875037,93.9500548855528,95.3469937056756,924174.324174362,0.0,1.0
2014-10-08,120.62,120.71,117.57,118.76,1026407,95.1970398210297,95.2680706084935,92.7898853569761,93.7290702134429,1300515.35817451,0.0,1.0
2014-10-09,117.05,120.25,117.04,120.24,1170698,92.3794852516293,94.905024361456,92.3715929419111,94.8971320517378,1483340.16504582,0.0,1.0
2014-10-10,114.55,117.89,114.47,117.0,1314993,90.4064078220772,93.0424392679588,90.3432693443315,92.3400237030382,1666170.04014195,0.0,1.0
2014-10-13,111.78,115.38,111.67,114.66,1169356,88.2202380301335,91.0614695286885,88.1334226232332,90.4932232289775,1481639.77561875,0.0,1.0
2014-10-14,111.8,113.19,111.3,112.33,960014,88.2360226495699,89.3330537004008,87.8414071636595,88.6543150646349,1216391.69555795,0.0,1.0
2014-10-15,109.35,109.94,105.41,109.72,2037186,86.3024067686088,86.7680530419831,83.1928367396347,86.5944222281825,2581229.16197776,0.0,1.0
2014-10-16,109.87,110.89,106.435,107.07,1612498,86.7128068739557,87.5178224652129,84.0017984857511,84.5029601528573,2043125.59640151,0.0,1.0
2014-10-17,112.3,112.71,110.71,110.86,1491843,88.6306381354803,88.9542228339268,87.3757608902852,87.4941455360583,1890248.92999087,0.0,1.0
2014-10-20,113.47,113.59,111.345,111.8,888158,89.5540383725107,89.6487460891292,87.8769225573914,88.2360226495699,1125346.10489363,0.0,1.0
2014-10-21,116.57,116.65,113.89,114.25,1121396,92.0006543851553,92.063792862901,89.8855153806754,90.1696385305309,1420871.7600284,0.0,1.0
2014-10-22,114.75,116.68,114.62,116.57,856459,90.5642540164414,92.0874697920556,90.4616539901047,92.0006543851553,1085181.69025229,0.0,1.0
2014-10-23,116.51,117.39,115.93,116.5,1180632,91.953300526846,92.6478237820484,91.4955465631899,91.9454082171278,1495927.10138599,0.0,1.0
2014-10-24,117.65,117.905,116.31,116.82,803320,92.8530238347218,93.0542777325361,91.7954543324819,92.1979621281105,1017851.5905764,0.0,1.0
2014-10-27,118.5,119.59,116.77,117.67,1651653,93.5238701607695,94.3841319200542,92.1585005795194,92.8688084541582,2092737.18210711,0.0,1.0
2014-10-28,120.3,120.47,118.82,118.86,1156691,94.944485910047,95.0786551752566,93.7764240717522,93.807993310625,1465592.50878281,0.0,1.0
2014-10-29,123.76,126.12,121.57,121.74,1400990,97.6752250725471,99.5378101660443,95.9468092442595,96.080978509469,1775133.07260075,0.0,1.0
2014-10-30,124.11,124.88,123.16,123.48,961222,97.9514559126844,98.5591637609865,97.2016864894546,97.4542404004373,1217922.29945355,0.0,1.0
2014-10-31,126.17,127.04,125.35,125.35,1007844,99.5772717146353,100.263902660119,98.9301023177422,98.9301023177422,1276994.99384166,0.0,1.0
2014-11-03,126.44,127.394,126.03,126.55,643711,99.790364077027,100.543290424144,99.4667793785804,99.8771794839273,815618.016757363,0.0,1.0
2014-11-04,127.98,128.0,126.15,126.47,1153155,101.005779773631,101.021564393067,99.5614870951989,99.8140410061816,1461112.19804204,0.0,1.0
2014-11-05,128.57,129.38,127.85,128.57,825460,101.471426047005,102.11070313418,100.903179747294,101.471426047005,1045904.21495444,0.0,1.0
2014-11-06,128.89,129.0,127.47,128.4,692034,102.181733921644,102.268939994508,101.055982799224,101.793270506161,872917.877165779,0.58,1.0
2014-11-07,129.05,129.44,127.67,128.43,725524,102.308579118537,102.617764285962,101.214539295339,101.817053980578,915161.494829476,0.0,1.0
2014-11-10,130.16,130.22,128.475,128.6,911141,103.188567671978,103.236134620812,101.852729192204,101.951827002277,1149295.07440198,0.0,1.0
2014-11-11,130.36,130.81,130.084,130.25,801067,103.347124168093,103.703876284353,103.128316203454,103.25991809523,1010449.92747114,0.0,1.0
2014-11-12,130.28,130.57,129.62,129.9,629666,103.283701569647,103.513608489014,102.760465132466,102.982444227027,794248.126599946,0.0,1.0
2014-11-13,130.03,130.88,129.35,130.26,589890,103.085505949503,103.759371057994,102.54641386271,103.267845920035,744075.473981508,0.0,1.0
2014-11-14,129.38,130.3,129.1,130.03,486917,102.570197337127,103.299557219259,102.348218242565,103.085505949503,614187.386741013,0.0,1.0
2014-11-17,128.97,129.1599,128.37,128.85,551774,102.24515652009,102.395705913152,101.769487031744,102.150022622421,695996.71223563,0.0,1.0
2014-11-18,130.31,131.24,128.84,129.09,784341,103.307485044064,104.044772751001,102.142094797615,102.34029041776,989352.084860116,0.0,1.0
2014-11-19,130.01,130.43,129.11,129.82,536202,103.069650299891,103.402618941734,102.356146067371,102.919021628581,676354.502195044,0.0,1.0
2014-11-20,130.46,131.17,128.91,129.0,727688,103.426402416151,103.989277977361,102.197589571256,102.268939994508,917891.121244058,0.0,1.0
2014-11-21,131.37,132.48,131.02,132.34,660456,104.147834473477,105.027823026918,103.870360605274,104.916833479637,833086.018145638,0.0,1.0
2014-11-24,132.17,132.7399,131.12,132.0,442573,104.782060457939,105.23386719362,103.949638853332,104.64728743624,558252.750082927,0.0,1.0
2014-11-25,132.17,132.6,131.03,132.21,791736,104.782060457939,105.122956924587,103.87828843008,104.813771757162,998679.990283313,0.0,1.0
2014-11-26,132.19,132.69,131.48,132.66,411592,104.79791610755,105.194307347839,104.23504054634,105.170523873422,519173.934948886,0.0,1.0
2014-11-28,131.77,132.75,131.61,132.43,368442,104.464947465708,105.241874296674,104.338102268815,104.988183902889,464745.386062986,0.0,1.0
2014-12-01,130.68,131.27,129.81,131.27,569743,103.600814561878,104.068556225419,102.911093803776,104.068556225419,718662.450240974,0.0,1.0
2014-12-02,132.63,132.9,130.83,131.02,748880,105.146740399004,105.36079166876,103.719731933965,103.870360605274,944622.287130271,0.0,1.0
2014-12-03,133.44,133.67,132.16,132.78,800522,105.788894208272,105.971234178805,104.774132633133,105.265657771091,1009762.47534732,0.0,1.0
2014-12-04,133.6,133.7,132.35,132.7,580742,105.915739405165,105.995017653222,104.924761304443,105.202235172645,732536.369341689,0.0,1.0
2014-12-05,135.15,135.48,133.81,134.1,807889,107.14455225006,107.40617046865,106.082223726086,106.312130645453,1019055.06212929,0.0,1.0
2014-12-08,135.87,137.15,134.37,135.21,855896,107.715355636076,108.730117211215,106.526181915209,107.192119198894,1079610.13388747,0.0,1.0
2014-12-09,135.46,135.59,132.64,133.62,886838,107.390314819039,107.493376541514,105.15466822381,105.931595054776,1118639.75519981,0.0,1.0
2014-12-10,133.63,135.87,133.49,135.26,1268401,105.939522879582,107.715355636076,105.828533332301,107.231758322923,1599935.70881626,0.0,1.0
2014-12-11,133.89,135.71,133.61,134.46,869597,106.145646324532,107.588510439183,105.92366722997,106.597532338461,1096892.30186628,0.0,1.0
2014-12-12,127.72,132.73,127.68,132.14,1479709,101.254178419368,105.226018647062,101.222467120145,104.758276983521,1866475.40309161,0.0,1.0
2014-12-15,126.45,128.91,124.76,128.56,1492930,100.247344669035,102.197589571256,98.9075422768587,101.920115703054,1883152.10864944,0.0,1.0
2014-12-16,124.84,127.56,124.01,125.46,1566483,98.9709648753049,101.127333222476,98.3129554164256,99.462490013263,1975930.39500412,0.0,1.0
2014-12-17,129.27,129.5,125.32,125.5,1116471,102.482991264264,102.665331234796,99.3515004659822,99.4942013124861,1408294.23877606,0.0,1.0
2014-12-18,134.32,134.43,129.81,130.95,1229411,106.48654279118,106.573748864044,102.911093803776,103.814865831634,1550754.50091218,0.0,1.0
2014-12-19,134.33,135.76,133.42,135.07,1286425,106.494470615986,107.628149563212,105.773038558661,107.081129651614,1622670.82272401,0.0,1.0
2014-12-22,134.8,134.89,134.05,134.33,543317,106.867078381858,106.93842880511,106.272491521424,106.494470615986,685329.221206007,0.0,1.0
2014-12-23,136.76,137.33,135.3,135.3,647282,108.42093204379,108.872818057719,107.263469622146,107.263469622146,816468.597449862,0.0,1.0
2014-12-24,135.73,137.31,135.7,136.62,296306,107.604366088795,108.856962408107,107.580582614377,108.309942496509,373754.475230238,0.0,1.0
2014-12-26,135.27,136.54,135.2,136.21,341003,107.239686147729,108.246519898063,107.184191374089,107.984901679472,430134.37904375,0.0,1.0
2014-12-29,135.31,136.39,134.72,135.0,404408,107.271397446952,108.127602525976,106.803655783411,107.025634877973,510112.180714905,0.0,1.0
2014-12-30,134.2,134.86,134.1,134.86,533712,106.391408893511,106.914645330692,106.312130645453,106.914645330692,673213.665886217,0.0,1.0
2014-12-31,132.25,134.87,132.15,134.87,556047,104.845483056385,106.922573155498,104.766204808327,106.922573155498,701386.58916238,0.0,1.0
2015-01-02,132.09,133.4899,130.71,132.98,622175,104.718637859492,105.828454054053,103.624598036295,105.424214267206,784799.12869255,0.0,1.0
2015-01-05,127.85,131.3,127.21,130.78,1068604,101.357240141843,104.092339699836,100.849859354274,103.680092809936,1347915.76022401,0.0,1.0
2015-01-06,124.41,128.22,123.48,127.83,1307628,98.6300684086566,101.650569659657,97.8927807017194,101.341384492232,1649415.8637907,0.0,1.0
2015-01-07,126.62,127.04,124.81,125.75,1271145,100.382117690733,100.715086332576,98.9471814008876,99.6923969326305,1603396.93565619,0.0,1.0
2015-01-08,128.87,129.37,127.75,128.53,1681386,102.165878272033,102.562269512321,101.277961893786,101.896332228636,2120866.74616602,0.0,1.0
2015-01-09,127.68,129.62,127.26,129.33,833623,101.222467120145,102.760465132466,100.889498478303,102.530558213098,1051515.41617402,0.0,1.0
2015-01-12,126.38,127.69,125.42,127.52,908783,100.191849895394,101.230394944951,99.4307787140399,101.095621923253,1146320.74025893,0.0,1.0
2015-01-13,127.3,129.93,126.32,128.13,1177656,100.921209777526,103.006227701445,100.14428294656,101.579219236405,1485471.77675019,0.0,1.0
2015-01-14,124.97,125.66,123.12,124.9,1199916,99.07402659778,99.6210465093785,97.6073790087115,99.0185318241396,1513550.09652308,0.0,1.0
2015-01-15,122.86,125.65,122.73,125.13,889283,97.4012555637613,99.6131186845728,97.2981938412862,99.2008717946724,1121723.82940667,0.0,1.0
2015-01-16,124.66,124.74,121.49,122.96,935180,98.828264028801,98.8916866272472,96.31514356537,97.4805338118191,1179617.38927263,0.0,1.0
2015-01-20,125.16,125.87,123.83,125.0,1020628,99.2246552690898,99.7875308302998,98.1702545699216,99.0978100721973,1287399.79124718,0.0,1.0
2015-01-21,126.34,126.83,123.84,125.16,1173666,100.160138596171,100.548602011654,98.1781823947274,99.2246552690898,1480438.87037581,0.0,1.0
2015-01-22,130.23,130.53,125.93,127.19,1185768,103.244062445618,103.481897189791,99.8350977791345,100.834003704662,1495704.09166473,0.0,1.0
2015-01-23,129.48,130.5,128.96,130.23,1241656,102.649475585185,103.458113715374,102.237228695285,103.244062445618,1566200.09954735,0.0,1.0
2015-01-26,130.78,131.07,128.7001,129.37,1077686,103.680092809936,103.909999729303,102.031184528582,102.562269512321,1359371.61378094,0.0,1.0
2015-01-27,129.01,130.12,127.98,129.05,717523,102.276867819313,103.156856372755,101.460301864319,102.308579118537,905069.193099795,0.0,1.0
2015-01-28,126.39,129.99,126.285,129.99,1444186,100.1997777202,103.053794650279,100.11653555974,103.053794650279,1821667.39979905,0.0,1.0
2015-01-29,128.26,130.14,126.35,129.06,1637686,101.68228095888,103.172712022366,100.168066420977,102.316506943342,2065744.43825609,0.0,1.0
2015-01-30,124.94,127.81,124.77,127.13,1367885,99.0502431233627,101.32552884262,98.9154701016645,100.786436755828,1725422.84108427,0.0,1.0
2015-02-02,128.76,128.93,124.63,125.88,1173603,102.078672199169,102.213445220867,98.8044805543836,99.7954586551056,1480359.40343305,0.0,1.0
2015-02-03,132.52,132.66,129.4,129.81,1338162,105.059534326141,105.170523873422,102.586052986739,102.911093803776,1687930.8420452,0.0,1.0
2015-02-04,131.88,133.24,131.33,132.35,1274150,104.552153538571,105.630337712157,104.116123174253,104.924761304443,1607187.38268752,0.0,1.0
2015-02-05,132.48,133.08,130.75,131.4,916064,105.487636865653,105.965388844211,104.11011866081,104.627683304248,1150468.07688527,0.58,1.0
2015-02-06,134.79,136.445,133.55,133.55,1316497,107.326981983102,108.644781190625,106.339627894081,106.339627894081,1653364.58131226,0.0,1.0
2015-02-09,134.69,134.88,133.51,134.54,857378,107.247356653342,107.398644779885,106.307777762178,107.127918658702,1076765.39938667,0.0,1.0
2015-02-10,136.17,136.46,135.22,136.3,909128,108.425811533786,108.656724990089,107.669370901068,108.529324462473,1141757.28093513,0.0,1.0
2015-02-11,136.24,136.66,135.19,135.94,858598,108.481549264617,108.815975649608,107.645483302141,108.242673275338,1078297.57514491,0.0,1.0
2015-02-12,137.57,137.69,136.16,136.24,755897,109.540566150421,109.636116546133,108.41784900081,108.481549264617,949317.261581456,0.0,1.0
2015-02-13,137.81,138.19,136.86,137.65,702334,109.731666941845,110.034243194932,108.975226309128,109.604266414229,882048.466385693,0.0,1.0
2015-02-17,137.53,138.26,137.07,137.56,914974,109.508716018518,110.089980925763,109.142439501623,109.532603617445,1149099.16575701,0.0,1.0
2015-02-18,135.86,137.28,135.36,137.21,945939,108.178973011531,109.309652694118,107.780846362732,109.253914963287,1187987.54473572,0.0,1.0
2015-02-19,135.85,136.46,135.37,135.5,883239,108.171010478555,108.656724990089,107.788808895708,107.892321824396,1109243.75781613,0.0,1.0
2015-02-20,136.2,136.28,134.3,135.39,1344543,108.449699132714,108.513399396521,106.936817867279,107.80473396166,1688587.0414071,0.0,1.0
2015-02-23,134.76,136.37,134.0,136.37,899966,107.303094384174,108.585062193305,106.697941878,108.585062193305,1130250.89216707,0.0,1.0
2015-02-24,135.48,136.75,134.64,134.64,1039906,107.876396758444,108.887638446392,107.207543988462,107.207543988462,1305998.98692827,0.0,1.0
2015-02-25,135.32,135.85,134.77,135.06,571799,107.748996230828,108.171010478555,107.31105691715,107.541970373453,718111.939662432,0.0,1.0
2015-02-26,135.34,136.05,134.794,135.42,549940,107.76492129678,108.330261138074,107.330166996292,107.828621560588,690659.620072714,0.0,1.0
2015-02-27,133.63,136.02,133.58,135.33,896166,106.403328157889,108.306373539146,106.363515493009,107.756958763804,1125478.54144467,0.0,1.0
2015-03-02,134.9,135.95,133.33,133.33,898344,107.414569845837,108.250635808314,106.16445216861,106.16445216861,1128213.85193767,0.0,1.0
2015-03-03,134.47,135.16,133.62,134.42,823296,107.072180927871,107.621595703213,106.395365624913,107.032368262991,1033962.43693382,0.0,1.0
2015-03-04,133.62,134.2299,133.15,133.77,912441,106.395365624913,106.881000511118,106.021126575043,106.514803619553,1145918.017236,0.0,1.0
2015-03-05,134.41,134.62,133.59,134.01,647346,107.024405730015,107.19161892251,106.371478025985,106.705904410976,812990.039669037,0.0,1.0
2015-03-06,132.98,137.07,132.72,134.12,1091647,105.885763514451,109.142439501623,105.678737657076,106.793492273712,1370979.56554082,0.0,1.0
2015-03-09,134.14,134.56,132.98,132.98,794442,106.809417339664,107.143843724654,105.885763514451,105.885763514451,997725.224369577,0.0,1.0
2015-03-10,130.24,132.29,130.24,132.29,774795,103.704029479035,105.336348739109,103.704029479035,105.336348739109,973050.915253009,0.0,1.0
2015-03-11,130.63,131.47,130.02,130.03,733559,104.014568265098,104.68342103508,103.528853753564,103.53681628654,921263.37462436,0.0,1.0
2015-03-12,134.44,134.53,131.67,131.73,849540,107.048293328943,107.119956125727,104.842671694599,104.890446892455,1066921.79808083,0.0,1.0
2015-03-13,133.36,134.48,132.34,134.43,867227,106.188339767538,107.080143460847,105.376161403989,107.040330795967,1089134.57893006,0.0,1.0
2015-03-16,135.73,135.91,134.172,134.47,627214,108.075460082843,108.21878567641,106.834897445187,107.072180927871,787706.627894473,0.0,1.0
2015-03-17,134.88,135.19,133.88,134.76,679728,107.398644779885,107.645483302141,106.602391482288,107.303094384174,853658.003114498,0.0,1.0
2015-03-18,135.37,136.4899,133.75,134.58,1103161,107.788808895708,108.680532963687,106.498878553601,107.159768790606,1385439.78822969,0.0,1.0
2015-03-19,133.34,135.34,132.72,135.1,1005775,106.172414701586,107.76492129678,105.678737657076,107.573820505357,1263134.48626875,0.0,1.0
2015-03-20,136.17,136.69,133.75,134.23,1355178,108.425811533786,108.839863248536,106.498878553601,106.881080136447,1701943.34402098,0.0,1.0
2015-03-23,134.99,136.99,134.99,136.52,771688,107.486232642621,109.078739237815,107.486232642621,108.704500187945,969148.890596561,0.0,1.0
2015-03-24,133.09,135.24,133.09,134.57,850042,105.973351377187,107.68529596702,105.973351377187,107.15180625763,1067552.25072889,0.0,1.0
2015-03-25,130.51,133.25,130.51,132.98,970502,103.919017869387,106.100751904802,103.919017869387,105.885763514451,1218835.76862895,0.0,1.0
2015-03-26,130.25,131.4,129.18,129.77,903620,103.711992012011,104.627683304248,102.860000983582,103.329790429165,1134839.88415119,0.0,1.0
2015-03-27,129.05,130.51,128.49,129.76,1003348,102.756488054895,103.919017869387,102.310586208241,103.321827896189,1260086.46121525,0.0,1.0
2015-03-30,131.02,131.51,130.06,130.06,1012590,104.325107051161,104.715271166984,103.560703885468,103.560703885468,1271693.32052484,0.0,1.0
2015-03-31,130.84,131.78,129.93,130.27,973509,104.181781457594,104.930259557335,103.45719095678,103.727917077963,1222612.20510849,0.0,1.0
2015-04-01,130.46,131.28,129.58,130.76,817691,103.879205204507,104.532132908536,103.178502302621,104.118081193786,1026923.21961828,0.0,1.0
2015-04-02,130.19,131.17,129.67,130.14,1225774,103.664216814155,104.444545045801,103.250165099405,103.624404149276,1539427.21957853,0.0,1.0
2015-04-06,129.43,130.19,128.06,128.58,877038,103.059064307982,103.664216814155,101.968197290274,102.382249005024,1101456.03496623,0.0,1.0
2015-04-07,128.16,130.175,128.16,129.61,912100,102.047822620034,103.652273014692,102.047822620034,103.202389901549,1145489.76155275,0.0,1.0
2015-04-08,128.72,129.17,127.75,128.71,1343021,102.493724466688,102.852038450606,101.721358768019,102.485761933712,1686675.58935461,0.0,1.0
2015-04-09,125.28,129.45,123.88,128.7,2728877,99.7546131229541,103.074989373934,98.6398585063183,102.477799400736,3427146.87428659,0.0,1.0
2015-04-10,124.53,125.73,120.83,125.5,4061361,99.1574231497564,100.112927106873,96.2112859486474,99.9297888484255,5100589.23744069,0.0,1.0
2015-04-13,126.63,127.83,124.1,124.32,2489811,100.82955507471,101.785059031827,98.8150342317896,98.990209957261,3126908.24328629,0.0,1.0
2015-04-14,128.27,130.86,125.39,126.5,3750739,102.135410482769,104.197706523545,99.8422009856898,100.726042146022,4710484.73057409,0.0,1.0
2015-04-15,128.92,131.45,128.16,129.95,3403349,102.652975126207,104.667495969128,102.047822620034,103.473116022732,4274203.96282295,0.0,1.0
2015-04-16,130.77,131.48,129.37,130.0,2331052,104.126043726762,104.691383568056,103.011289110126,103.512928687612,2927525.70951328,0.0,1.0
2015-04-17,129.19,130.34,128.54,129.93,1505827,102.867963516558,103.783654808795,102.35039887312,103.45719095678,1891140.67664698,0.0,1.0
2015-04-20,130.55,130.93,129.574,129.97,1123316,103.95086800129,104.253444254377,103.173724782836,103.489041088684,1410752.08528495,0.0,1.0
2015-04-21,130.33,130.9859,129.8,130.79,1570381,103.775692275819,104.297954813713,103.353678028093,104.141968792714,1972212.86836638,0.0,1.0
2015-04-22,131.62,131.76,128.75,130.47,1615329,104.802859029719,104.914334491383,102.517612065616,103.887167737483,2028662.24212176,0.0,1.0
2015-04-23,127.17,128.03,125.29,127.26,4336481,101.259531855412,101.944309691346,99.7625756559301,101.331194652196,5446107.42974243,0.0,1.0
2015-04-24,127.75,128.11,126.41,126.68,1522755,101.721358768019,102.008009955154,100.654379349239,100.86936773959,1912400.24323348,0.0,1.0
2015-04-27,126.69,128.71,126.445,128.13,1529370,100.877330272566,102.485761933712,100.682248214655,102.023935021106,1920707.90113577,0.0,1.0
2015-04-28,127.14,127.28,125.65,126.0,1351948,101.235644256485,101.347119718148,100.049226843065,100.327915497224,1697886.84590694,0.0,1.0
2015-04-29,127.49,128.41,126.53,126.57,1466761,101.514332910644,102.246885944433,100.74992974495,100.781779876854,1842078.39945716,0.0,1.0
2015-04-30,125.28,127.49,125.0603,126.63,1419602,100.288102832344,102.057233637417,100.112230417016,101.368793595624,1773368.26141099,0.67,1.0
2015-05-01,125.41,126.69,124.34,126.1,1191096,100.39216935029,101.416824296214,99.5356218564309,100.944522407077,1487918.33393695,0.0,1.0
2015-05-04,125.99,126.35,125.01,125.68,1011788,100.856466122662,101.144650326203,100.071964679688,100.608307502945,1263926.5980722,0.0,1.0
2015-05-05,124.62,126.5,124.41,125.71,1120636,99.7597651258519,101.264727077678,99.5916576737862,100.632322853241,1399899.63031509,0.0,1.0
2015-05-06,123.49,125.44,122.35,125.27,1629077,98.8551869314031,100.416184700585,97.9426036201892,100.280097715579,2035044.64434019,0.0,1.0
2015-05-07,124.56,125.0,123.01,123.12,1494349,99.7117344252617,100.063959562923,98.4709413266814,98.5589976110968,1866742.28979055,0.0,1.0
2015-05-08,126.35,126.96,125.11,126.09,1469011,101.144650326203,101.63296244887,100.152015847339,100.936517290312,1835090.03443472,0.0,1.0
2015-05-11,125.42,127.01,125.35,126.17,1106668,100.400174467055,101.672988032695,100.344138649699,101.000558224432,1382450.79051675,0.0,1.0
2015-05-12,124.73,125.25,123.41,124.52,975750,99.8478214102673,100.264087482049,98.7911459972828,99.6797139582015,1218907.89183994,0.0,1.0
2015-05-13,126.5,126.89,124.56,124.65,1819574,101.264727077678,101.576926631515,99.7117344252617,99.783780476147,2273013.69037846,0.0,1.0
2015-05-14,128.3,128.32,126.73,127.48,956667,102.705648095384,102.721658328914,101.448844763274,102.049228520652,1195069.38884227,0.0,1.0
2015-05-15,128.0,128.44,127.1,128.38,1115840,102.465494592433,102.817719730095,101.74503408358,102.769689029505,1393908.46224001,0.0,1.0
2015-05-18,128.97,129.01,127.39,127.58,1094157,103.241990918642,103.274011385702,101.977182469766,102.129279688302,1366822.03659945,0.0,1.0
2015-05-19,128.97,129.8,128.4904,129.31,881973,103.241990918642,103.906415610139,102.858065518591,103.514164888653,1101761.56811657,0.0,1.0
2015-05-20,128.46,129.13,128.0,128.82,1248438,102.833729963625,103.370072786882,102.465494592433,103.121914167166,1559550.01862452,0.0,1.0
2015-05-21,128.29,128.6368,127.9512,127.98,755748,102.697642978619,102.975260428031,102.42642962262,102.449484358903,944081.169810152,0.0,1.0
2015-05-22,128.27,129.035,127.77,128.15,730382,102.681632745089,103.294024177614,102.281376906838,102.585571343909,912393.936825871,0.0,1.0
2015-05-26,126.81,128.39,126.69,127.86,1437117,101.512885697394,102.77769414627,101.416824296214,102.353422957723,1795248.01721481,0.0,1.0
2015-05-27,126.88,127.45,126.6,127.0,1381915,101.56892151475,102.025213170356,101.344778245329,101.66498291593,1726289.62270252,0.0,1.0
2015-05-28,127.01,127.14,125.95,126.67,1101465,101.672988032695,101.77705455064,100.824445655601,101.400814062684,1375951.19762796,0.0,1.0
2015-05-29,124.59,127.15,124.57,126.68,1674458,99.7357497755568,101.785059667405,99.7197395420267,101.408819179449,2091734.63566951,0.0,1.0
2015-06-01,124.59,125.34,123.82,124.65,1254101,99.7357497755568,100.336133532934,99.1193557846492,99.783780476147,1566624.2439809,0.0,1.0
2015-06-02,126.08,127.11,124.405,124.59,1617067,100.928512173547,101.753039200345,99.5876551154037,99.7357497755568,2020041.74013214,0.0,1.0
2015-06-03,127.36,128.33,126.08,126.77,1410868,101.953167119471,102.729663445679,100.928512173547,101.480865230334,1762457.73973296,0.0,1.0
2015-06-04,125.33,126.83,124.52,124.52,1124228,100.328128416169,101.528895930924,99.6797139582015,99.6797139582015,1404386.76036632,0.0,1.0
2015-06-05,126.61,127.34,125.66,126.58,1487321,101.352783362094,101.937156885941,100.592297269415,101.328768011799,1857962.90504665,0.0,1.0
2015-06-08,126.13,127.48,126.08,126.96,1148638,100.968537757372,102.049228520652,100.928512173547,101.63296244887,1434879.75717884,0.0,1.0
2015-06-09,126.33,126.69,125.46,125.94,1069576,101.128640092673,101.416824296214,100.432194934115,100.816440538836,1336115.42641311,0.0,1.0
2015-06-10,129.86,130.12,127.28,127.28,1692452,103.95444631073,104.162579346621,101.889126185351,101.889126185351,2114212.75876022,0.0,1.0
2015-06-11,129.63,130.69,129.28,130.04,1136269,103.770328625134,104.618871002227,103.490149538358,104.0985384125,1419428.38980587,0.0,1.0
2015-06-12,128.33,129.26,128.01,129.13,822567,102.729663445679,103.474139304828,102.473499709198,103.370072786882,1027551.53253099,0.0,1.0
2015-06-15,127.89,128.39,126.48,126.89,921851,102.377438308018,102.77769414627,101.248716844148,101.576926631515,1151577.20625216,0.0,1.0
2015-06-16,128.47,128.63,127.17,127.17,615585,102.84173508039,102.96981694863,101.801069900936,101.801069900936,768989.407735886,0.0,1.0
2015-06-17,128.35,129.32,127.97,128.9,950431,102.74567367921,103.522170005418,102.441479242138,103.185955101286,1187279.37130343,0.0,1.0
2015-06-18,129.48,129.78,128.27,128.91,812853,103.650251873658,103.890405376609,102.681632745089,103.193960218051,1015416.7938568,0.0,1.0
2015-06-19,127.84,129.79,127.68,128.89,1278399,102.337412724193,103.898410493374,102.209330855952,103.177949984521,1596977.33027957,0.0,1.0
2015-06-22,129.35,129.75,128.47,129.34,1039958,103.546185355713,103.866390026314,102.84173508039,103.538180238948,1299116.59070672,0.0,1.0
2015-06-23,129.76,129.99,128.8,129.23,1376471,103.874395143079,104.058512828675,103.105903933636,103.450123954532,1719488.97236877,0.0,1.0
2015-06-24,128.38,129.7,128.2,128.86,1387827,102.769689029505,103.826364442489,102.625596927734,103.153934634226,1733674.89911201,0.0,1.0
2015-06-25,127.86,129.22,127.77,129.22,1259632,102.353422957723,103.442118837767,102.281376906838,103.442118837767,1573533.5748031,0.0,1.0
2015-06-26,128.42,128.93,127.75,128.9,2627000,102.801709496565,103.209970451581,102.265366673307,103.185955101286,3281651.07031875,0.0,1.0
2015-06-29,123.79,126.96,123.67,126.77,1574666,99.0953404343541,101.63296244887,98.9992790331737,101.480865230334,1967074.36783196,0.0,1.0
2015-06-30,124.93,125.74,124.09,125.08,1545159,100.007923745568,100.656338203536,99.3354939373051,100.128000497043,1930214.19343839,0.0,1.0
2015-07-01,126.15,127.63,125.44,126.99,1030740,100.984547990902,102.169305272127,100.416184700585,101.656977799165,1287601.45573672,0.0,1.0
2015-07-02,125.23,126.57,124.61,125.98,1237882,100.248077248519,101.320762895033,99.7517600090869,100.848461005896,1546363.45269445,0.0,1.0
2015-07-06,123.68,124.77,122.83,123.45,1442595,99.0072841499387,99.8798418773274,98.3268492249108,98.8231664643429,1802091.14038313,0.0,1.0
2015-07-07,123.83,123.97,121.16,123.63,1342237,99.1273609014142,99.2394325361247,96.9899947251502,98.9672585661135,1676723.82477025,0.0,1.0
2015-07-08,121.97,123.48,121.55,122.76,1647022,97.6384091831179,98.847181814638,97.3021942789865,98.2708134075556,2057461.5565811,0.0,1.0
2015-07-09,123.09,124.9,122.45,123.87,935814,98.5349822608017,99.9839083952728,98.0226547878395,99.1593813684744,1169019.80004541,0.0,1.0
2015-07-10,123.68,123.95,121.73,122.0,1599092,99.0072841499387,99.2234223025946,97.4462863807571,97.662424533413,1997587.35186074,0.0,1.0
2015-07-13,125.45,125.59,124.515,125.05,717214,100.42418981735,100.53626145206,99.675711399819,100.103985146748,895944.457840728,0.0,1.0
2015-07-14,125.67,125.96,124.35,125.02,901060,100.60030238618,100.832450772366,99.543626973196,100.079969796453,1125605.06791832,0.0,1.0
2015-07-15,125.93,126.805,125.2,126.05,1042261,100.808435422071,101.508883139012,100.224061898224,100.904496823252,1301993.5006477,0.0,1.0
2015-07-16,127.89,128.35,127.24,127.81,1210126,102.377438308018,102.74567367921,101.857105718291,102.313397373898,1511690.62928076,0.0,1.0
2015-07-17,127.63,127.9003,126.87,127.51,1038372,102.169305272127,102.385683578286,101.560916397984,102.073243870947,1297135.35789457,0.0,1.0
2015-07-20,128.29,128.85,127.39,128.19,860213,102.697642978619,103.145929517461,101.977182469766,102.617591810969,1074578.95399776,0.0,1.0
2015-07-21,127.64,129.19,127.34,128.6,1320570,102.177310388892,103.418103487472,101.937156885941,102.945801598335,1649657.38634597,0.0,1.0
2015-07-22,126.81,127.9,126.67,127.5,1648819,101.512885697394,102.385443424783,101.400814062684,102.065238754182,2059706.37080774,0.0,1.0
2015-07-23,126.21,129.22,125.96,128.68,1879825,101.032578691492,103.442118837767,100.832450772366,103.009842532456,2348279.30082298,0.0,1.0
2015-07-24,124.04,126.66,123.43,126.18,1299090,99.2954683534799,101.392808945919,98.8071562308129,101.008563341197,1622824.54851176,0.0,1.0
2015-07-27,122.96,123.67,122.09,123.65,1138882,98.4309157428563,98.9992790331737,97.7344705842983,98.9832687996436,1422692.55206196,0.0,1.0
2015-07-28,125.26,125.35,123.23,124.28,2056781,100.272092598814,100.344138649699,98.6470538955122,99.4875911558407,2569332.91589695,0.0,1.0
2015-07-29,126.72,126.76,124.74,125.45,1439662,101.440839646509,101.472860113569,99.8558265270323,100.42418981735,1798427.23380177,0.0,1.0
2015-07-30,126.58,126.75,125.43,125.91,962711,101.865110835056,102.001918141439,100.939649644818,101.325929098135,1196287.49609197,0.67,1.0
2015-07-31,125.67,126.67,125.52,126.66,793806,101.132789371476,101.937538232553,101.012077042315,101.929490743942,986402.141580168,0.0,1.0
2015-08-03,125.59,125.832,124.54,125.57,1070694,101.06840946259,101.263158686971,100.22342315846,101.052314485369,1330469.73010665,0.0,1.0
2015-08-04,125.14,126.36,124.7,125.71,717094,100.706272475106,101.688066085619,100.352182976232,101.164979325919,891077.993003688,0.0,1.0
2015-08-05,125.17,127.32,124.8,126.18,829591,100.730414940938,102.460624992252,100.43265786234,101.543211290625,1030869.43035909,0.0,1.0
2015-08-06,123.7,125.53,123.1,125.23,838182,99.5474341151557,101.020124530926,99.0645847985098,100.778699872603,1041544.81048763,0.0,1.0
2015-08-07,123.05,124.3,122.18,123.69,583082,99.024347355456,100.030283431802,98.3242158463195,99.5393866265449,724551.506938529,0.0,1.0
2015-08-10,125.14,125.46,124.18,124.3,838103,100.706272475106,100.96379211065,99.9337135684724,100.030283431802,1041446.64321605,0.0,1.0
2015-08-11,123.42,124.1068,122.88,123.89,959841,99.3221044340543,99.8748059518416,98.887540049073,99.7003363987602,1192721.16609908,0.0,1.0
2015-08-12,121.85,122.37,119.55,122.22,1674880,98.0586487221642,98.477118129924,96.2077263416884,98.3564058007625,2081245.56741797,0.0,1.0
2015-08-13,121.62,122.69,121.185,121.81,1363484,97.8735564841167,98.7346377654684,97.5234907295484,98.0264587677212,1694297.52056584,0.0,1.0
2015-08-14,122.96,123.06,121.29,121.76,1340265,98.9519199579591,99.0323948440667,97.6079893599615,97.9862213246674,1665445.04108679,0.0,1.0
2015-08-17,124.14,124.23,121.65,122.6,890129,99.9015236140293,99.9739510115262,97.897698949949,98.6622103679716,1106095.38335892,0.0,1.0
2015-08-18,122.47,124.34,122.13,123.85,1035104,98.5575930160316,100.062473386245,98.2839784032656,99.6681464443171,1286244.75294744,0.0,1.0
2015-08-19,120.97,122.12,120.66,121.69,878615,97.350469724417,98.2759309146549,97.1009975774833,97.929888904392,1091787.81418187,0.0,1.0
2015-08-20,118.88,120.18,118.6,120.18,1439016,95.6685446047672,96.7147181241666,95.4432149236658,96.7147181241666,1788155.37318706,0.0,1.0
2015-08-21,114.84,118.2,114.71,117.29,2395330,92.4173592060184,95.1213153792352,92.3127418540785,94.3889939156557,2976493.80552833,0.0,1.0
2015-08-24,109.13,114.88,95.52,114.81,2542278,87.8222432092719,92.4495491604615,76.8696112100216,92.3932167401861,3159094.871659,0.0,1.0
2015-08-25,107.28,113.88,107.28,113.45,2334491,86.3334578162805,91.644800299385,86.3334578162805,91.2987582891221,2900893.82279754,0.0,1.0
2015-08-26,112.05,112.44,108.24,109.26,2326832,90.1721098836151,90.4859619394349,87.1060167229139,87.9268605612119,2891376.56794892,0.0,1.0
2015-08-27,114.96,115.38,112.4,113.32,1440378,92.5139290693476,92.8519235909997,90.4537719849919,91.1941409371822,1789847.82665406,0.0,1.0
2015-08-28,114.14,114.8299,113.22,114.13,1128649,91.8540350032649,92.4092312425215,91.1136660510746,91.8459875146541,1402485.98611287,0.0,1.0
2015-08-31,112.67,114.97,112.49,113.78,1033753,90.6710541774825,92.5219765579583,90.5261993824888,91.5643254132774,1284565.96834103,0.0,1.0
2015-09-01,109.1,110.555,108.2,110.0,1859021,87.7981007434396,88.9690103363059,87.0738267684708,88.5223747184084,2310063.53648436,0.0,1.0
2015-09-02,109.56,111.48,108.28,110.89,1322063,88.1682852195348,89.7134030328016,87.1382066773569,89.2386012047665,1642826.80466499,0.0,1.0
2015-09-03,109.62,110.85,109.21,109.61,1538826,88.2165701511994,89.2064112503234,87.886623118158,88.2085226625886,1912181.64377599,0.0,1.0
2015-09-04,108.52,110.48,107.73,109.07,1162238,87.3313464040153,88.9086541717251,86.6955948037649,87.7739582776073,1444224.47326658,0.0,1.0
2015-09-08,111.07,111.18,109.33,110.99,893121,89.3834559997602,89.4719783744786,87.9831929814872,89.3190760908741,1109813.3134421,0.0,1.0
2015-09-09,108.89,113.01,108.58,112.23,940134,87.6291034826136,90.9446687902485,87.3796313356799,90.3169646786089,1168232.78102248,0.0,1.0
2015-09-10,109.56,110.62,108.282,108.59,1279835,88.1682852195348,89.0213190122758,87.1398161750791,87.3876788242906,1590353.29144558,0.0,1.0
2015-09-11,109.72,109.8,108.33,108.98,1112878,88.297045037307,88.3614249461931,87.1784441204108,87.7015308801105,1382888.56788365,0.0,1.0
2015-09-14,108.92,109.94,108.55,109.91,640618,87.6532459484459,88.4740897867438,87.3554888698476,88.4499473209115,796047.103618268,0.0,1.0
2015-09-15,109.84,110.36,108.46,108.98,1017180,88.3936149006362,88.812084308396,87.2830614723507,87.7015308801105,1263971.96591171,0.0,1.0
2015-09-16,110.63,110.81,109.0,109.71,960279,89.0293665008866,89.1742212958803,87.717625857332,88.2889975486963,1193265.4352757,0.0,1.0
2015-09-17,109.52,112.34,109.23,110.28,1462280,88.1360952650917,90.4054870533273,87.9027180953796,88.7477043995098,1817063.7707322,0.0,1.0
2015-09-18,107.41,109.19,106.95,108.07,1956784,86.4380751682205,87.8705281409365,86.0678906921253,86.9692094165309,2431546.15637801,0.0,1.0
2015-09-21,108.79,109.62,108.13,108.42,814926,87.5486285965059,88.2165701511994,87.0174943481955,87.2508715179077,1012646.35393202,0.0,1.0
2015-09-22,107.5,107.77,105.84,106.94,1155232,86.5105025657173,86.727784758208,85.1746194563304,86.0598432035145,1435518.65168812,0.0,1.0
2015-09-23,106.92,108.0099,106.29,107.6,931251,86.043748226293,86.9208440099802,85.5367564438148,86.590977451825,1157194.55477619,0.0,1.0
2015-09-24,106.89,107.19,105.37,105.7,1196911,86.0196057604607,86.2610304187836,84.7963874916245,85.0619546157797,1487309.96450122,0.0,1.0
2015-09-25,108.06,108.7,107.33,108.1,850643,86.9611619279201,87.4762011990091,86.3736952593343,86.9933518823632,1057029.14429996,0.0,1.0
2015-09-28,103.79,108.5,103.44,107.01,1985825,83.5248842911237,87.3152514267938,83.243222189747,86.1161756237899,2467633.1909855,0.0,1.0
2015-09-29,106.45,106.73,103.43,104.38,1648989,85.6655162615871,85.8908459426885,83.2351747011362,83.9996861191588,2049072.79743682,0.0,1.0
2015-09-30,109.13,109.3,107.1,107.65,1598816,87.8222432092719,87.9590505156549,86.1886030212868,86.6312148948788,1986726.6389932,0.0,1.0
2015-10-01,109.61,109.72,107.58,109.06,1270248,88.2085226625886,88.297045037307,86.5748824746034,87.7659107889966,1578440.2581209,0.0,1.0
2015-10-02,108.59,108.73,104.59,105.82,1504664,87.3876788242906,87.5003436648414,84.1686833799849,85.1585244791089,1869731.13324739,0.0,1.0
2015-10-05,111.88,112.17,107.57,109.88,919376,90.0353025772321,90.2686797469443,86.5668349859927,88.4258048550792,1142438.39844673,0.0,1.0
2015-10-06,111.02,111.7,110.1,111.35,939326,89.3432185567064,89.8904477822384,88.6028496045161,89.6087856808616,1167228.74108023,0.0,1.0
2015-10-07,111.86,113.06,110.32,112.05,1157258,90.0192076000106,90.9849062333023,88.7798943539529,90.1721098836151,1438036.20728589,0.0,1.0
2015-10-08,112.05,112.32,110.89,111.43,1587261,90.1721098836151,90.3893920761058,89.2386012047665,89.6731655897477,1972368.12224483,0.0,1.0
2015-10-09,111.1,112.69,110.2,112.07,1178335,89.4075984655925,90.6871491547041,88.6833244906237,90.1882048608367,1464226.98681903,0.0,1.0
2015-10-12,109.83,111.16,109.38,110.9,993203,88.3855674120254,89.4558833972571,88.023430424541,89.2466486933772,1234177.57767496,0.0,1.0
2015-10-13,107.99,109.59,107.82,108.94,1123046,86.9048295076448,88.1924276853671,86.7680222012618,87.6693409256674,1395523.56557274,0.0,1.0
2015-10-14,107.57,108.64,107.18,108.1,1202869,86.5668349859927,87.4279162673445,86.2529829301729,86.9933518823632,1494713.51645162,0.0,1.0
2015-10-15,110.62,110.7,108.1,108.7,872325,89.0213190122758,89.0856989211619,86.9933518823632,87.4762011990091,1083971.7111661,0.0,1.0
2015-10-16,111.57,111.82,110.03,110.84,982859,89.7858304302984,89.9870176455675,88.5465171842407,89.1983637617126,1221323.87821627,0.0,1.0
2015-10-19,111.25,111.4599,110.56,110.86,1245449,89.528310794754,89.6972275806939,88.9730340806112,89.2144587389342,1547624.43321022,0.0,1.0
2015-10-20,112.3,112.71,111.0401,111.28,839623,90.3732970988842,90.7032441319256,89.359394008814,89.5524532605863,1043335.43122622,0.0,1.0
2015-10-21,111.56,113.62,111.35,112.78,1203551,89.7777829416877,91.4355655955052,89.6087856808616,90.7595765522009,1495560.98580881,0.0,1.0
2015-10-22,114.09,115.6,108.01,110.2,1359641,91.8137975602111,93.0289683404365,86.9209244848663,88.6833244906237,1689522.11772171,0.0,1.0
2015-10-23,116.08,116.26,114.57,115.39,995898,93.4152477937532,93.560102588747,92.2000770135278,92.8599710796104,1237526.44852194,0.0,1.0
2015-10-26,115.5,116.68,114.98,115.87,778694,92.9484934543289,93.8980971103991,92.5300240465691,93.2462505329271,967623.612363254,0.0,1.0
2015-10-27,113.0,114.91,112.97,114.68,1510638,90.9366213016378,92.4736916262937,90.9124788358055,92.2885993882462,1877154.56717684,0.0,1.0
2015-10-28,115.98,116.35,113.03,113.49,1738123,93.3347729076455,93.6325299862438,90.96076376747,91.3309482435652,2159832.81750169,0.0,1.0
2015-10-29,115.41,116.03,114.59,115.31,856178,93.4152477937532,93.9170886535758,92.7515227856007,93.3343057195883,1057766.32095609,0.67,1.0
2015-10-30,115.36,116.0,114.66,115.34,1056745,93.3747767566707,93.8928060313263,92.8081822375162,93.3585883418377,1305557.10475946,0.0,1.0
2015-11-02,117.21,117.65,115.31,115.77,647593,94.872205128722,95.2283502550478,93.3343057195883,93.706639260747,800069.687713208,0.0,1.0
2015-11-03,117.8,118.34,116.42,116.51,1078071,95.3497633662952,95.7868505667858,94.232762742819,94.3056106095675,1331904.34161991,0.0,1.0
2015-11-04,115.89,118.26,115.755,117.94,1002728,93.8037697497449,95.7220969074539,93.6944979496222,95.4630822701261,1238821.72571552,0.0,1.0
2015-11-05,117.05,117.23,115.84,115.93,749078,94.7426978100581,94.888393543555,93.7632987126624,93.8361465794109,925449.474489122,0.0,1.0
2015-11-06,119.28,120.29,117.23,118.88,1377144,96.5477060639362,97.3652210130021,94.888393543555,96.2239377672765,1701394.50243613,0.0,1.0
2015-11-09,117.39,119.805,116.8,119.37,704054,95.0179008622189,96.9726519533021,94.5403426246458,96.6205539306847,869824.510013596,0.0,1.0
2015-11-10,116.55,117.58,115.72,116.86,709325,94.3379874392335,95.1716908031323,93.6661682236645,94.5889078691448,876336.574418146,0.0,1.0
2015-11-11,116.05,117.38,115.79,117.38,654460,93.9332770684088,95.0098066548024,93.7228276755799,95.0098066548024,808553.532574913,0.0,1.0
2015-11-12,113.75,115.25,113.75,115.1,736048,92.0716093626152,93.2857404750893,92.0716093626152,93.1643273638419,909351.542561348,0.0,1.0
2015-11-13,112.49,114.32,112.14,113.56,1058631,91.051739228137,92.5329791853554,90.7684419685598,91.9178194217019,1307887.16612675,0.0,1.0
2015-11-16,113.47,113.52,111.586,112.13,935293,91.8449715549534,91.8854425920359,90.320022877686,90.7603477611433,1155509.05959507,0.0,1.0
2015-11-17,112.97,114.14,112.68,113.56,892302,91.4402611841287,92.3872834518585,91.2055291690504,91.9178194217019,1102395.76784473,0.0,1.0
2015-11-18,115.47,115.62,113.13,113.7,1090417,93.4638130382522,93.5852261494996,91.5697685027926,92.0311383255328,1347157.22478034,0.0,1.0
2015-11-19,114.97,115.81,114.61,115.56,727453,93.0591026674275,93.7390160904129,92.7677112004337,93.5366609050006,898732.837655805,0.0,1.0
2015-11-20,114.49,115.62,114.27,114.95,817787,92.6705807114358,93.5852261494996,92.4925081482729,93.0429142525945,1010336.10571133,0.0,1.0
2015-11-23,113.62,115.14,113.55,114.65,863063,91.9663846662008,93.1967041935079,91.9097252142854,92.8000880300997,1066272.40394325,0.0,1.0
2015-11-24,112.6,113.19,111.34,112.98,1176152,91.1407755097185,91.6183337472916,90.1209053752403,91.4483553915452,1453078.6517817,0.0,1.0
2015-11-25,113.02,113.35,112.65,112.98,594988,91.4807322212112,91.7478410659555,91.1812465468009,91.4483553915452,735078.766066196,0.0,1.0
2015-11-27,113.51,113.8,112.59,112.9,339023,91.8773483846194,92.1120803996977,91.132681302302,91.3836017322133,418846.444815794,0.0,1.0
2015-11-30,112.95,114.21,112.8,113.61,1196221,91.4240727692957,92.4439429037739,91.3026596580483,91.9582904587843,1477872.92621443,0.0,1.0
2015-12-01,114.61,114.78,113.25,113.64,892314,92.7677112004337,92.9053127265141,91.6668989917906,91.9825730810338,1102410.5932617,0.0,1.0
2015-12-02,113.0,115.29,112.765,114.52,945575,91.4645438063782,93.3181173047553,91.2743299320906,92.6948633336852,1168211.97103646,0.0,1.0
2015-12-03,111.3,113.73,110.85,113.4,1010855,90.0885285455743,92.0554209477823,89.7242892118321,91.788312103038,1248862.23935919,0.0,1.0
2015-12-04,114.94,115.18,111.31,111.56,1062098,93.034820045178,93.2290810231738,90.0966227529908,90.2989779384031,1312170.47617998,0.0,1.0
2015-12-07,113.31,115.29,112.69,114.49,785859,91.7154642362895,93.3181173047553,91.2136233764669,92.6705807114358,970890.612956924,0.0,1.0
2015-12-08,111.57,113.35,111.01,112.52,1215675,90.3070721458196,91.7478410659555,89.853796530496,91.0760218503865,1501907.39802739,0.0,1.0
2015-12-09,108.83,111.85,108.27,110.58,785766,88.0892593137004,90.5337099534814,87.6359836983767,89.5057456115868,970775.715975398,0.0,1.0
2015-12-10,108.79,110.2,108.41,108.79,1248932,88.0568824840344,89.19816572976,87.7493026022076,88.0568824840344,1542994.80571135,0.0,1.0
2015-12-11,105.15,107.35,104.44,107.0,2033171,85.1105909844307,86.8913166160593,84.5359022578597,86.608019356482,2511883.98737718,0.0,1.0
2015-12-14,104.96,106.64,103.08,105.24,1911604,84.9568010435173,86.3166278894883,83.4350900492165,85.1834388511791,2361693.86530015,0.0,1.0
2015-12-15,105.88,107.2,105.75,106.17,1326651,85.7014681258347,86.7699035048119,85.5962434294203,85.9362001409131,1639012.85417603,0.0,1.0
2015-12-16,107.56,107.97,104.62,106.98,1359953,87.0612949718057,87.3931574758819,84.6815979913565,86.5918309416491,1680155.85717362,0.0,1.0
2015-12-17,105.1,107.99,104.8117,107.89,955283,85.0701199473482,87.4093458907149,84.8367639475307,87.32840381655,1180205.73336607,0.0,1.0
2015-12-18,103.08,104.38,102.65,104.23,2486232,83.4350900492165,84.4873370133607,83.0870391303073,84.3659239021133,3071618.84057206,0.0,1.0
2015-12-21,105.43,105.47,103.54,103.96,1033751,85.3372287920925,85.3696056217585,83.8074235903752,84.147380301868,1277149.13494003,0.0,1.0
2015-12-22,107.17,107.74,100.08,106.11,1156623,86.7456208825624,87.2069907053026,81.0068278242684,85.8876348964141,1428951.52111266,0.0,1.0
2015-12-23,108.68,108.76,106.8,107.46,830591,87.967846202453,88.0325998617849,86.4461352081522,86.9803528976407,1026154.82561949,0.0,1.0
2015-12-24,107.94,108.83,107.6127,108.29,367197,87.3688748536324,88.0892593137004,87.1039514448906,87.6521721132097,453654.052961083,0.0,1.0
2015-12-28,107.8,107.92,107.01,107.8,559151,87.2555559498015,87.3526864387995,86.6161135638985,87.2555559498015,690803.893733453,0.0,1.0
2015-12-29,108.58,109.77,108.24,108.56,672690,87.886904128288,88.8501148108508,87.6117010761272,87.870715713455,831075.811856826,0.0,1.0
2015-12-30,107.29,108.83,107.0,108.13,569751,86.8427513715604,88.0892593137004,86.608019356482,87.5226647945458,703899.678724581,0.0,1.0
2015-12-31,106.42,107.715,106.13,106.5,730220,86.1385553263254,87.1867551867613,85.9038233112471,86.2033089856573,902151.331719056,0.0,1.0
2016-01-04,104.25,104.33,102.6401,103.93,896206,84.3821123169463,84.4468659762782,83.079025864965,84.1230976796185,1107218.97016599,0.0,1.0
2016-01-05,103.84,105.47,103.14,104.5,805225,84.05024981287,85.3696056217585,83.4836552937155,84.5844675023586,994816.365045434,0.0,1.0
2016-01-06,100.31,102.22,99.92,102.22,1738690,81.1929945948478,82.7389882113981,80.8773205056045,82.7389882113981,2148067.01945524,0.0,1.0
2016-01-07,97.13,99.415,96.79,98.0,1624198,78.6190366364028,80.4685630310716,78.343833584242,79.3232326816377,2006617.71613408,0.0,1.0
2016-01-08,94.94,99.36,94.75,97.9,1531219,76.8464052121907,80.4240448902809,76.6926152712773,79.2422906074728,1891746.67908784,0.0,1.0
2016-01-11,95.66,96.18,94.1,96.04,1878547,77.4291881461782,77.8500869318359,76.1664917892052,77.736768028005,2320853.54789904,0.0,1.0
2016-01-12,96.15,96.98,94.71,96.81,1031828,77.8258043095864,78.4976235251554,76.6602384416113,78.360021999075,1274773.36187041,0.0,1.0
2016-01-13,92.41,96.46,92.25,96.34,2012374,74.7985707358178,78.0767247394977,74.6690634171539,77.9795942504998,2486190.30431487,0.0,1.0
2016-01-14,95.09,96.2,91.37,92.95,1535083,76.9678183234381,77.8662753466689,73.9567731645025,75.2356579363085,1896520.46335253,0.0,1.0
2016-01-15,92.83,93.93,91.01,93.76,1477788,75.1385274473105,76.0288902631248,73.6653816975087,75.8912887370444,1825735.27457265,0.0,1.0
2016-01-19,92.54,94.61,91.69,94.61,1090888,74.9037954322322,76.5792963674464,74.2157878018303,76.5792963674464,1347739.12239645,0.0,1.0
2016-01-20,91.61,92.61,89.0,90.81,1395003,74.1510341424983,74.9604548841477,72.0384460067935,73.5034975491788,1723458.42924335,0.0,1.0
2016-01-21,90.57,93.2,90.43,92.09,1456626,73.309236571183,75.4380131217208,73.1959176673521,74.53955609849,1799590.65174413,0.0,1.0
2016-01-22,93.25,93.61,92.08,92.15,1385739,75.4784841588033,75.769875625797,74.5314618910735,74.588121342989,1712013.20734167,0.0,1.0
2016-01-25,90.32,93.15,90.02,92.38,1507096,73.1068813857706,75.3975420846383,72.8640551632758,74.7742881135683,1861943.88462171,0.0,1.0
2016-01-26,92.36,92.95,90.455,91.0,1952912,74.7580996987353,75.2356579363085,73.2161531858933,73.6572874900922,2412727.89232029,0.0,1.0
2016-01-27,91.11,94.72,90.73,91.84,2295034,73.7463237716736,76.6683326490278,73.4387438898469,74.3372009130777,2835403.00106887,0.0,1.0
2016-01-28,86.92,92.93,81.4,90.8,4964328,70.3548508641628,75.2194695214755,65.8868483702583,73.4954033417623,6133186.04843772,0.0,1.0
2016-01-29,90.65,90.68,87.19,87.43,2187715,73.3739902305149,73.3982728527644,70.5733944644081,70.767655442404,2702815.59074218,0.0,1.0
2016-02-01,87.79,90.29,87.5,89.24,1765603,71.0590469093977,73.0825987635211,70.8243148943194,72.2327069847893,2181316.72336715,0.0,1.0
2016-02-02,83.94,86.37,82.92,86.2,2346688,67.9427770540477,69.9096694562556,67.1171678975653,69.7720679301752,2899219.00842092,0.0,1.0
2016-02-03,84.82,85.51,81.19,84.89,2728885,68.6550673066991,69.2135676184372,65.7168700145119,68.7117267586146,3371404.83259587,0.0,1.0
2016-02-04,85.47,86.21,84.24,84.81,1954206,69.1811907887712,69.7801621375917,68.1856032765425,68.6469730992826,2414326.56645034,0.0,1.0
2016-02-05,82.79,85.98,82.49,85.29,1845385,67.0119432011509,69.5939953670124,66.7691169786561,69.0354950552743,2279883.50809944,0.0,1.0
2016-02-08,80.77,82.11,79.319,81.33,2298810,65.3769133030192,66.4615370968293,64.202443806886,65.8301889183428,2840068.06560911,0.0,1.0
2016-02-09,79.17,80.49,78.8,79.26,1908934,64.0818401163802,65.1502754953574,63.7823544419699,64.1546879831287,2358395.21002408,0.0,1.0
2016-02-10,80.31,81.47,79.21,79.98,2082958,65.5468916587656,66.4936528880542,64.6491008378884,65.2775544125024,2552102.05620222,0.67,1.0
2016-02-11,76.27,78.13,75.995,77.06,2463028,62.2495508257259,63.7676334864818,62.0251031205067,62.8943278698104,3017775.11754133,0.0,1.0
2016-02-12,80.15,80.39,76.16,78.89,2218411,65.4163039030016,65.6121855366475,62.1597717436382,64.3879253263605,2718063.09805653,0.0,1.0
2016-02-16,82.92,83.27,80.62,81.62,1934452,67.6771044246649,67.9627651403986,65.7999054355582,66.6160789090829,2370148.09075579,0.0,1.0
2016-02-17,84.97,85.42,83.44,84.03,1855182,69.3502600453905,69.7175381084766,68.1015146308978,68.5830569802773,2273024.13050544,0.0,1.0
2016-02-18,84.28,85.48,83.62,85.0,2321318,68.7871003486585,69.7665085168881,68.2484258561322,69.3747452495962,2844147.81330168,0.0,1.0
2016-02-19,82.69,83.69,82.12,83.54,1831007,67.4893845257543,68.3055579992789,67.0241656458452,68.1831319782502,2243404.20191894,0.0,1.0
2016-02-22,84.54,85.19,83.97,84.3,2010710,68.9993054517749,69.5298182095659,68.5340865718658,68.803423818129,2463581.65907636,0.0,1.0
2016-02-23,83.43,84.31,83.03,84.22,1698413,68.0933528961625,68.8115855528642,67.7668835067526,68.738129940247,2080946.09184659,0.0,1.0
2016-02-24,83.43,83.79,80.39,82.15,1583603,68.0933528961625,68.3871753466314,65.6121855366475,67.0486508500509,1940277.46719233,0.0,1.0
2016-02-25,84.37,84.8,82.97,83.74,1344620,68.8605559612757,69.2115105548913,67.7179130983412,68.3463666729552,1647468.3919746,0.0,1.0
2016-02-26,86.49,87.335,85.0,85.42,1533342,70.590843725148,71.2805103102763,69.3747452495962,69.7175381084766,1878696.19601606,0.0,1.0
2016-02-29,83.95,86.42,83.93,86.08,1726459,68.5177631023953,70.5337115820012,68.5014396329248,70.2562126010029,2115308.88469611,0.0,1.0
2016-03-01,88.01,88.16,85.01,85.08,1728713,71.8314274049055,71.9538534259342,69.3829069843315,69.4400391274782,2118070.55249482,0.0,1.0
2016-03-02,87.89,88.16,86.87,88.04,1230147,71.7334865880825,71.9538534259342,70.9009896450873,71.8559126091112,1507212.66973746,0.0,1.0
2016-03-03,89.54,89.92,87.5,88.12,1898116,73.0801728193982,73.3903187393376,71.4151789334079,71.9212064869932,2325628.14349129,0.0,1.0
2016-03-04,90.46,90.7,89.05,89.7,1571952,73.8310524150409,74.0269340486868,72.6802478173711,73.2107605751621,1926002.31567377,0.0,1.0
2016-03-07,89.76,89.91,88.75,89.24,1278892,73.2597309835736,73.3821570046023,72.4353957753137,72.8353207773408,1566936.49265159,0.0,1.0
2016-03-08,88.82,89.68,87.75,88.46,1903858,72.4925279184604,73.1944371056916,71.6192223017891,72.1987054679915,2332663.41256859,0.0,1.0
2016-03-09,88.66,89.6,87.77,89.6,1354314,72.3619401626965,73.1291432278097,71.6355457712595,73.1291432278097,1659345.76892259,0.0,1.0
2016-03-10,88.46,89.88,86.81,89.62,1316927,72.1987054679915,73.3576718003966,70.8520192366759,73.1454666972802,1613538.10521779,0.0,1.0
2016-03-11,92.6,92.68,89.96,90.04,1299849,75.5776636483836,75.6429575262656,73.4229656782785,73.4882595561605,1592613.63198509,0.0,1.0
2016-03-14,91.83,92.44,90.22,91.94,1344971,74.9492100737697,75.4470758926197,73.635170781395,75.0389891558574,1647898.44760785,0.0,1.0
2016-03-15,90.1,90.75,88.82,90.68,1571853,73.537229964572,74.067742722363,72.4925279184604,74.0106105792163,1925881.01793105,0.0,1.0
2016-03-16,91.44,91.71,89.16,89.16,1223404,74.6309024190951,74.8512692569467,72.7700268994588,72.7700268994588,1498950.94570607,0.0,1.0
2016-03-17,93.38,94.12,91.04,91.04,1255931,76.2142789577329,76.8182473281411,74.3044330296852,74.3044330296852,1538803.99295047,0.0,1.0
2016-03-18,94.36,95.24,93.24,93.91,3533125,77.0141289617871,77.7323616184888,76.1000146714394,76.646850898701,4328889.76989429,0.0,1.0
2016-03-21,94.14,94.525,92.99,93.86,971283,76.8345707976116,77.1487975849186,75.8959713030583,76.6060422250247,1190044.80236964,0.0,1.0
2016-03-22,93.35,93.88,92.52,92.99,1166889,76.1897937535271,76.6223656944952,75.5123697705017,75.8959713030583,1429707.08783363,0.0,1.0
2016-03-23,92.76,94.04,92.39,93.48,1541322,75.7082514041476,76.7529534502592,75.4062672189435,76.2958963050854,1888473.52921649,0.0,1.0
2016-03-24,91.98,92.01,90.6501,91.4,1951683,75.0716360947984,75.0961212990041,73.9862069923579,74.5982554801541,2391260.02413631,0.0,1.0
2016-03-28,93.39,93.56,91.445,92.0,1350842,76.2224406924681,76.3611901829673,74.6349832864627,75.0879595642689,1655091.7713196,0.0,1.0
2016-03-29,94.17,94.25,91.15,92.64,1344488,76.8590560018174,76.9243498796993,74.3942121117729,75.6103105873246,1647306.66165099,0.0,1.0
2016-03-30,95.57,96.54,94.88,95.0,1992743,78.0016988647519,78.7933871340708,77.4385391680199,77.5364799848428,2441567.95661871,0.0,1.0
2016-03-31,94.01,95.47,93.51,95.11,1958984,76.7284682460534,77.9200815173994,76.3203815092911,77.6262590669306,2400205.4263539,0.0,1.0
2016-04-01,94.67,94.95,92.49,93.7,1491433,77.2671427385797,77.4956713111666,75.4878845662959,76.4754544692608,1827348.04349769,0.0,1.0
2016-04-04,93.18,94.37,92.89,94.37,1482074,76.051044263028,77.0222906965223,75.8143539557058,77.0222906965223,1815881.11850736,0.0,1.0
2016-04-05,91.91,92.48,90.88,91.63,1652403,75.0145039516516,75.4797228315607,74.1738452739212,74.7859753790647,2024573.27222859,0.0,1.0
2016-04-06,93.24,95.19,92.44,92.47,2739779,76.1000146714394,77.6915529448125,75.4470758926197,75.4715610968255,3356858.66898885,0.0,1.0
2016-04-07,91.04,92.78,90.11,92.07,1694714,74.3044330296852,75.7245748736181,73.5453916993072,75.1450917074156,2076413.96709617,0.0,1.0
2016-04-08,91.3,92.87,91.05,91.85,872997,74.5166381328016,75.7980304862353,74.3125947644204,74.9655335432402,1069621.87368078,0.0,1.0
2016-04-11,92.55,93.57,92.01,92.29,1099760,75.5368549747074,76.3693519177026,75.0961212990041,75.324649871591,1347458.64166678,0.0,1.0
2016-04-12,94.17,94.27,92.19,92.63,1190753,76.8590560018174,76.9406733491698,75.2430325242385,75.6021488525894,1458945.96997585,0.0,1.0
2016-04-13,97.63,97.64,95.32,95.43,1288097,79.6830162202127,79.6911779549479,77.7976554963707,77.8874345784585,1578214.73226436,0.0,1.0
2016-04-14,97.14,98.13,96.37,97.29,1238691,79.2830912181856,80.091102956975,78.6546376435716,79.4055172392143,1517681.03250243,0.0,1.0
2016-04-15,96.42,97.45,95.89,97.05,965885,78.6954463172479,79.5361049949783,78.2628743762798,79.2096356055684,1183431.01231752,0.0,1.0
2016-04-18,96.58,96.98,95.5357,96.0,949224,78.8260340730118,79.1525034624217,77.97370411461,78.3526534583675,1163017.45987989,0.0,1.0
2016-04-19,96.84,97.07,95.99,96.96,960867,79.0382391761282,79.2259590750389,78.3444917236323,79.1361799929512,1177282.80956066,0.0,1.0
2016-04-20,98.76,99.09,96.71,97.21,1204049,80.6052922452956,80.8746294915587,78.93213662457,79.3402233613323,1475236.624391,0.0,1.0
2016-04-21,98.83,99.89,98.28,99.1,873109,80.6624243884423,81.5275682703784,80.2135289780037,80.8827912262939,1069759.09940991,0.0,1.0
2016-04-22,99.92,100.39,98.99,99.21,957760,81.5520534745842,81.9356550071408,80.7930121442062,80.9725703083817,1173476.02080706,0.0,1.0
2016-04-25,98.86,99.79,98.02,99.31,721091,80.686909592648,81.445950923026,80.0013238748873,81.0541876557341,883502.127171512,0.0,1.0
2016-04-26,100.24,100.3,99.06,99.42,831075,81.8132289861121,81.8621993945235,80.850144287353,81.1439667378218,1018257.79317598,0.0,1.0
2016-04-27,101.07,101.43,98.53,99.79,1104190,82.4906529691375,82.7844754196064,80.4175723463849,81.445950923026,1352886.40934572,0.0,1.0
2016-04-28,98.13,100.995,97.76,100.31,1161659,80.091102956975,82.4294399586232,79.7891187717709,81.8703611292588,1423299.1363752,0.0,1.0
2016-04-29,95.9,97.84,95.44,97.48,1585949,78.271036111015,79.8544126496529,77.8955963131937,79.560590199184,1943151.85612569,0.0,1.0
2016-05-02,97.82,97.94,95.11,96.09,1436447,79.8380891801824,79.9360299970053,77.6262590669306,78.4261090709847,1759977.56187379,0.0,1.0
2016-05-03,95.57,96.13,94.005,95.84,1404596,78.0016988647519,78.4587560099257,76.7243873786858,78.2220657026036,1720952.76992307,0.0,1.0
2016-05-04,94.78,95.765,93.71,94.6,983960,77.3569218206674,78.1608526920892,76.483616203996,77.210010595433,1205577.03958541,0.0,1.0
2016-05-05,93.17,95.05,93.04,94.37,1524633,76.6550126334362,78.2017704283365,76.5480559774059,77.642304842947,1853108.51475927,0.75,1.0
2016-05-06,93.25,93.38,91.9,92.33,1713592,76.7208321140702,76.8277887701006,75.6101283783706,75.9639080867786,2082777.90525547,0.0,1.0
2016-05-09,92.93,93.4,92.55,93.04,1102465,76.457554191534,76.8442436402591,76.1449116585223,76.5480559774059,1339986.26471031,0.0,1.0
2016-05-10,95.22,95.49,93.55,93.68,1291815,78.3416368246839,78.5637775718238,76.967655166448,77.0746118224783,1570130.89444722,0.0,1.0
2016-05-11,95.17,96.08,94.775,94.87,1221513,78.3004996492876,79.0491962414999,77.9755159636569,78.0536765969099,1484682.63587968,0.0,1.0
2016-05-12,95.34,96.71,94.31,95.87,1060289,78.4403660456349,79.5675246514931,77.5929402324715,78.8764201048356,1288723.62988706,0.0,1.0
2016-05-13,93.83,96.45,93.48,95.23,1348080,77.1980233486671,79.3536113394324,76.9100631208932,78.3498642597631,1638517.94272896,0.0,1.0
2016-05-16,94.56,95.17,93.47,93.79,1008373,77.7986261094529,78.3004996492876,76.9018356858139,77.1651136083501,1225622.55464322,0.0,1.0
2016-05-17,95.09,96.23,94.02,94.21,1032666,78.2346801686535,79.1726077676888,77.354344615173,77.5106658816789,1255149.37529386,0.0,1.0
2016-05-18,97.53,97.62,94.25,94.66,1525768,80.2421743279922,80.3162212437055,77.5435756219959,77.8809004602455,1854488.0455475,0.0,1.0
2016-05-19,96.61,97.98,95.52,96.74,1281024,79.4852503007006,80.6124089065588,78.5884598770616,79.5922069567309,1557015.02067119,0.0,1.0
2016-05-20,97.67,98.24,97.11,97.26,883140,80.3573584191018,80.8263222186194,79.8966220546634,80.0200335808523,1073408.65226222,0.0,1.0
2016-05-23,97.55,97.925,96.92,97.38,724053,80.2586291981507,80.5671580136228,79.7403007881575,80.1187628018033,880047.05357748,0.0,1.0
2016-05-24,99.77,99.925,98.07,98.45,953939,82.0851197857457,82.2126450294742,80.6864558222721,80.9990983552838,1159460.98730707,0.0,1.0
2016-05-25,101.36,102.05,100.01,100.17,992575,83.3932819633476,83.9609749838163,82.2825782276479,82.414217188916,1206420.9446058,0.0,1.0
2016-05-26,100.17,101.265,100.12,101.25,845898,82.414217188916,83.3151213300946,82.3730800135197,83.3027801774757,1028143.02616947,0.0,1.0
2016-05-27,101.52,101.54,99.79,100.44,596754,83.5249209246157,83.5413757947742,82.1015746559042,82.6363579360559,725322.040528214,0.0,1.0
2016-05-31,101.67,102.31,101.0,101.81,1123963,83.6483324508045,84.174888295877,83.0970943004943,83.7635165419141,1366115.91482958,0.0,1.0
2016-06-01,102.35,102.7386,99.98,100.64,1103911,84.207798036194,84.5275161633739,82.2578959224101,82.8009066376411,1341743.79908897,0.0,1.0
2016-06-02,102.02,102.1272,100.73,101.43,698337,83.9362926785785,84.0244907826282,82.8749535533544,83.4508740089024,848790.653797632,0.0,1.0
2016-06-03,100.5,100.68,99.02,100.1,1030394,82.6857225465315,82.8338163779581,81.4680621548015,82.3566251433612,1252387.88282614,0.0,1.0
2016-06-06,102.02,102.49,100.49,100.63,707254,83.9362926785785,84.3229821273036,82.6774951114522,82.7926792025618,859628.782466045,0.0,1.0
2016-06-07,101.75,102.43,101.48,102.15,600546,83.7141519314386,84.2736175168281,83.4920111842987,84.0432493346089,729931.010351095,0.0,1.0
2016-06-08,101.44,102.51,100.77,101.53,691262,83.4591014439816,84.3394369974621,82.9078632936714,83.5331483596949,840191.375976725,0.0,1.0
2016-06-09,100.67,100.99,99.95,100.96,799680,82.8255889428789,83.0888668654151,82.2332136171724,83.0641845601773,971967.560116232,0.0,1.0
2016-06-10,99.55,99.67,98.76,99.33,1179664,81.9041162140021,82.0028454349532,81.2541488427408,81.7231126422584,1433817.45177691,0.0,1.0
2016-06-13,98.85,100.14,98.75,98.85,1295299,81.3281957584541,82.3895348836782,81.2459214076615,81.3281957584541,1574365.50701655,0.0,1.0
2016-06-14,96.19,99.17,95.665,98.4,2172724,79.1396980273718,81.5914736809903,78.7077576857108,80.9579611798875,2640827.88751248,0.0,1.0
2016-06-15,96.76,98.09,96.15,96.75,1049678,79.6086618268894,80.7029106924306,79.1067882870548,79.6004343918102,1275826.53632414,0.0,1.0
2016-06-16,96.26,96.34,94.62,95.66,1240195,79.1972900729266,79.2631095535606,77.8479907199284,78.7036439681711,1507389.59110938,0.0,1.0
2016-06-17,96.7,97.3928,96.055,96.33,1328098,79.5592972164139,80.1292939187048,79.0286276538018,79.2548821184814,1614230.90818233,0.0,1.0
2016-06-20,98.29,99.62,97.36,97.36,1131057,80.8674593940157,81.9617082595569,80.1023079316448,80.1023079316448,1374738.28611743,0.0,1.0
2016-06-21,98.69,99.06,98.1,98.94,746109,81.196556797186,81.5009718951185,80.7111381275098,81.4022426741674,906854.922357396,0.0,1.0
2016-06-22,99.17,99.65,98.49,98.62,893450,81.5914736809903,81.9863905647946,81.0320080956008,81.1389647516312,1085939.89669099,0.0,1.0
2016-06-23,101.71,101.72,100.48,100.5,1043114,83.6812421911216,83.6894696262008,82.669267676373,82.6857225465315,1267848.35121934,0.0,1.0
2016-06-24,91.32,96.55,91.3,94.63,3542886,75.1329371437737,79.435885690225,75.1164822736152,77.8562181550077,4306185.30060769,0.0,1.0
2016-06-27,85.52,88.66,85.205,88.66,2366707,70.3610247978047,72.9444394126914,70.1018605928081,72.9444394126914,2876603.67684575,0.0,1.0
2016-06-28,85.7,87.42,84.92,87.07,3708816,70.5091186292313,71.9242374628635,69.8673786930493,71.6362772350895,4507864.19372755,0.0,1.0
2016-06-29,88.97,89.03,86.21,86.85,1727489,73.1994899001483,73.2488545106239,70.9287178182734,71.4552736633458,2099668.9531533,0.0,1.0
2016-06-30,89.85,89.85,87.6225,89.04,2104121,73.9235041871229,73.9235041871229,72.0908430232185,73.2570819457031,2557444.67106759,0.0,1.0
2016-07-01,89.77,91.62,89.38,89.63,1234536,73.8576847064889,75.3797601961514,73.5368147383978,73.7425006153793,1500511.38429829,0.0,1.0
2016-07-05,86.85,89.08,86.23,88.82,1507123,71.4552736633458,73.2899916860201,70.9451726884319,73.0760783739595,1831826.06180605,0.0,1.0
2016-07-06,87.33,87.44,84.93,86.15,968576,71.8501905471502,71.940692333022,69.8756061281286,70.8793532077979,1177251.46496991,0.0,1.0
2016-07-07,88.08,88.845,87.25,87.5,1150683,72.4672481780945,73.0966469616576,71.7843710665161,71.9900569434976,1398592.62202034,0.0,1.0
2016-07-08,90.84,91.26,89.78,89.84,998748,74.7380202599693,75.0835725332981,73.8659121415681,73.9152767520437,1213923.8904699,0.0,1.0
2016-07-11,91.66,92.47,90.94,91.73,941029,75.4126699364684,76.0790921778882,74.8202946107619,75.4702619820232,1143769.58424447,0.0,1.0
2016-07-12,94.62,94.72,92.87,93.05,1072673,77.8479907199284,77.930265070721,76.4081895810585,76.5562834124851,1303775.70854912,0.0,1.0
2016-07-13,93.85,94.74,93.185,94.52,1087486,77.2144782188257,77.9467199408795,76.6673537860551,77.7657163691359,1321780.10464256,0.0,1.0
2016-07-14,95.76,96.38,94.81,96.21,1076766,78.7859183189637,79.2960192938776,78.0043119864343,79.1561528975303,1308750.52750615,0.0,1.0
2016-07-15,96.24,96.98,95.69,96.66,917844,79.1808352027681,79.7896653986331,78.7283262734089,79.5263874760968,1115589.47735009,0.0,1.0
2016-07-18,96.81,97.02,95.99,96.16,896420,79.6497990022857,79.8225751389501,78.9751493257866,79.115015722134,1089549.77020732,0.0,1.0
2016-07-19,96.38,96.85,95.88,96.1,834840,79.2960192938776,79.6827087426027,78.8846475399148,79.0656511116585,1014702.62841066,0.0,1.0
2016-07-20,96.5,96.82,95.46,96.82,766859,79.3947485148287,79.658026437365,78.539095266586,79.658026437365,932075.419146627,0.0,1.0
2016-07-21,96.25,97.07,96.12,96.5,568238,79.1890626378473,79.8637123143464,79.082105981817,79.3947485148287,690662.392988856,0.0,1.0
2016-07-22,97.08,97.16,96.04,96.49,626411,79.8719397494256,79.9377592300597,79.0162865011829,79.3865210797495,761368.511529574,0.0,1.0
2016-07-25,96.3,96.98,95.96,96.45,1176488,79.2301998132436,79.7896653986331,78.9504670205489,79.3536113394324,1429957.19646112,0.0,1.0
2016-07-26,96.6,96.83,95.9,95.97,1410581,79.4770228656213,79.6662538724442,78.9011024100733,78.9586944556281,1714484.50994937,0.0,1.0
2016-07-27,95.57,97.32,94.8,95.85,1362983,78.6295970524578,80.0693981913278,77.9960845513551,78.859965234677,1656631.72892895,0.0,1.0
2016-07-28,95.55,95.92,94.13,95.17,925335,78.6131421822993,78.9175572802318,77.4448464010449,78.3004996492876,1124694.38055241,0.0,1.0
2016-07-29,95.84,96.11,94.87,95.03,887957,78.8517377995978,79.0738785467377,78.0536765969099,78.185315558178,1079263.4538542,0.0,1.0
2016-08-01,94.83,96.29,94.48,96.05,933104,78.0207668565928,79.2219723781643,77.7328066288188,79.0245139362622,1134137.17763943,0.0,1.0
2016-08-02,93.0,95.45,92.57,94.75,1094728,76.5151462370888,78.5308678315068,76.1613665286808,77.9549473759588,1330582.36188341,0.0,1.0
2016-08-03,94.81,95.04,93.21,93.21,906468,78.0043119864343,78.1935429932572,76.6879223737532,76.6879223737532,1101762.56788145,0.0,1.0
2016-08-04,93.94,94.36,93.29,94.1,759257,77.9055827654832,78.253893865776,77.366529872173,78.0382727084519,915526.205544297,0.75,1.0
2016-08-05,96.52,96.7,94.794,95.21,1298121,80.0452080958531,80.1944842816929,78.6138153360785,78.9588091877971,1565298.43447919,0.0,1.0
2016-08-08,96.81,97.49,96.18,96.54,568417,80.2857086174838,80.8496408751007,79.7632419670447,80.0617943387242,685407.785739048,0.0,1.0
2016-08-09,96.26,97.113,96.2325,96.81,507441,79.829586938529,80.5369901969808,79.8067808545813,80.2857086174838,611881.791366564,0.0,1.0
2016-08-10,95.72,96.85,95.51,96.23,740713,79.3817583810097,80.318881103226,79.2076028308634,79.8047075742224,893165.505602626,0.0,1.0
2016-08-11,96.13,96.595,95.37,95.85,441423,79.721776359867,80.1074065066197,79.0914991307658,79.4895689596718,532276.059660931,0.0,1.0
2016-08-12,95.6,95.92,94.41,95.23,447134,79.2822409237832,79.5476208097206,78.2953594729537,78.9753954306682,539162.489631105,0.0,1.0
2016-08-15,96.85,97.12,95.69,95.92,436994,80.318881103226,80.5427953819857,79.3568790167031,79.5476208097206,526935.489123741,0.0,1.0
2016-08-16,96.54,97.01,96.03,96.62,543108,80.0617943387242,80.4515710461947,79.6388451455116,80.1281393102085,654889.723032849,0.0,1.0
2016-08-17,97.22,97.64,96.51,96.6,763068,80.6257265963411,80.9740376966338,80.0369149744176,80.1115530673375,920121.580192576,0.0,1.0
2016-08-18,97.17,97.745,96.85,97.14,772121,80.5842609891634,81.061115471707,80.318881103226,80.5593816248567,931037.855892099,0.0,1.0
2016-08-19,97.01,97.25,96.13,96.71,531617,80.4515710461947,80.6506059606477,79.721776359867,80.2027774031284,641033.661609761,0.0,1.0
2016-08-22,96.81,97.03,96.25,96.85,458544,80.2857086174838,80.4681572890658,79.8212938170935,80.318881103226,552920.879748365,0.0,1.0
2016-08-23,97.66,97.955,97.26,97.3,622584,80.9906239395049,81.2352710218534,80.6588990820832,80.6920715678254,750723.361329024,0.0,1.0
2016-08-24,97.53,97.95,97.35,97.74,636434,80.8828133608429,81.2311244611356,80.7335371750031,81.0569689109893,767423.948807029,0.0,1.0
2016-08-25,97.42,97.56,96.79,97.31,681055,80.7915890250519,80.9076927251495,80.2691223746128,80.700364689261,821228.780132381,0.0,1.0
2016-08-26,98.34,99.07,97.74,97.87,852413,81.5545561971218,82.1599540619164,81.0569689109893,81.1647794896513,1027855.4421581,0.0,1.0
2016-08-29,99.03,99.47,97.9,98.34,581862,82.1267815761742,82.4916789193381,81.1896588539579,81.5545561971218,701620.016687914,0.0,1.0
2016-08-30,100.66,100.75,99.0,99.0,775771,83.4785603701676,83.5531984630875,82.1019022118676,82.1019022118676,935439.093747314,0.0,1.0
2016-08-31,101.08,101.24,99.73,100.67,1556185,83.8268714704603,83.959561413429,82.7073000766622,83.4868534916031,1876476.80321018,0.0,1.0
2016-09-01,99.89,101.71,99.34,101.49,1062687,82.8399900196308,84.3493381208995,82.383868340676,84.1668894493176,1281407.74045054,0.0,1.0
2016-09-02,101.11,101.45,99.87,100.36,652299,83.851750834767,84.1337169635754,82.8234037767597,83.2297667271013,786554.260744832,0.0,1.0
2016-09-06,100.66,101.01,99.72,100.85,780087,83.4785603701676,83.7688196204116,82.6990069552266,83.6361296774429,940643.406783781,0.0,1.0
2016-09-07,100.76,100.89,99.89,100.16,589352,83.561491584523,83.6693021631851,82.8399900196308,83.0639042983905,710651.597930532,0.0,1.0
2016-09-08,100.75,101.13,100.565,100.59,644448,83.5531984630875,83.8683370776381,83.3997757165299,83.4205085201188,777087.378991054,0.0,1.0
2016-09-09,99.41,100.81,99.4,100.24,740585,82.4419201907248,83.6029571917007,82.4336270692893,83.1302492698748,893011.160823045,0.0,1.0
2016-09-12,101.52,101.81,98.3,98.58,1070266,84.1917688136242,84.4322693352549,81.5213837113796,81.7535911115748,1290546.63954771,0.0,1.0
2016-09-13,99.24,100.45,98.78,99.96,847272,82.3009371263206,83.3044048200212,81.9194535402856,82.8980418696796,1021656.32878449,0.0,1.0
2016-09-14,99.21,100.0,98.56,99.18,920101,82.276057762014,82.9312143554218,81.7370048687037,82.2511783977073,1109474.89090981,0.0,1.0
2016-09-15,100.92,101.46,98.82,98.82,887214,83.6941815274917,84.142010085011,81.9526260260278,81.9526260260278,1069819.13492503,0.0,1.0
2016-09-16,99.31,100.0,98.385,99.94,1965948,82.3589889763694,82.9312143554218,81.5918752435817,82.8814556268085,2370576.64629684,0.0,1.0
2016-09-19,99.96,101.29,99.63,99.83,699060,82.8980418696796,84.0010270206067,82.6243688623067,82.7902312910176,842939.543853789,0.0,1.0
2016-09-20,99.37,100.7551,99.35,100.3,671577,82.4087477049826,83.5574279550196,82.3921614621115,83.1800079984881,809800.031531909,0.0,1.0
2016-09-21,100.86,101.1,99.77,100.11,614159,83.6444227988784,83.8434577133314,82.7404725624043,83.0224386912128,740564.339704316,0.0,1.0
2016-09-22,100.89,101.61,100.61,101.5,718166,83.6693021631851,84.2664069065441,83.4370947629899,84.1751825707531,865977.913843303,0.0,1.0
2016-09-23,99.64,101.22,99.53,100.17,888121,82.6326619837423,83.9429751705579,82.5414376479513,83.072197419826,1070912.81238659,0.0,1.0
2016-09-26,97.86,99.01,97.39,98.14,1004612,81.1564863682158,82.1101953333031,80.7667096607453,81.3886937684109,1211379.825809,0.0,1.0
2016-09-27,98.37,98.49,96.75,97.42,929363,81.5794355614284,81.6789530186549,80.2359498888706,80.7915890250519,1120643.18269475,0.0,1.0
2016-09-28,99.15,99.5489,98.3,99.05,885623,82.2262990334007,82.5571116474645,81.5213837113796,82.1433678190453,1067900.6775476,0.0,1.0
2016-09-29,97.42,99.42,96.715,98.89,773297,80.7915890250519,82.4502133121604,80.2069239638462,82.0106778760766,932455.898554492,0.0,1.0
2016-09-30,99.77,100.34,98.26,98.7,958204,82.7404725624043,83.2131804842302,81.4882112256375,81.8531085688013,1155420.19666248,0.0,1.0
2016-10-03,100.83,101.59,99.14,99.14,938341,83.6195434345718,84.249820663673,82.2180059119652,82.2180059119652,1131469.02199998,0.0,1.0
2016-10-04,101.03,101.96,100.8,101.21,920590,83.7854058632826,84.5566661567881,83.5946640702652,83.9346820491224,1110064.53620055,0.0,1.0
2016-10-05,103.19,103.64,101.2,101.75,920683,85.5767200933598,85.9499105579592,83.9263889276869,84.3825106066417,1110176.67732947,0.0,1.0
2016-10-06,102.81,103.46,102.2,103.09,577871,85.2615814788091,85.8006343721194,84.7557010712411,85.4937888790043,696807.594693349,0.0,1.0
2016-10-07,101.16,102.72,100.62,102.72,903400,83.8932164419447,85.1869433858893,83.4453878844254,85.1869433858893,1089336.51463038,0.0,1.0
2016-10-10,101.62,102.46,101.46,102.17,567179,84.2747000279796,84.9713222285652,84.142010085011,84.7308217069344,683914.982324047,0.0,1.0
2016-10-11,99.69,101.83,99.13,101.36,694860,82.67412759092,84.448855578126,82.2097127905296,84.0590788706555,837875.105773815,0.0,1.0
2016-10-12,100.09,100.92,99.62,99.92,542849,83.0058524483417,83.6941815274917,82.6160757408712,82.8648693839375,654577.416017917,0.0,1.0
2016-10-13,98.7,98.91,96.87,98.7,706202,81.8531085688013,82.0272641189477,80.3354673460971,81.8531085688013,851551.500226924,0.0,1.0
2016-10-14,97.08,99.97,97.08,99.01,1236125,80.5096228962435,82.9063349911152,80.5096228962435,82.1101953333031,1490542.50514443,0.0,1.0
2016-10-17,96.4,97.55,96.265,97.08,921778,79.9456906386266,80.899399603714,79.8337334992468,80.5096228962435,1111497.04868603,0.0,1.0
2016-10-18,97.13,97.89,96.92,97.61,766301,80.5510885034212,81.1813657325224,80.3769329532748,80.9491583323272,924019.991695565,0.0,1.0
2016-10-19,98.09,98.52,97.435,97.76,700013,81.3472281612332,81.7038323829616,80.8040287072052,81.0735551538604,844088.688970507,0.0,1.0
2016-10-20,97.85,98.9,97.65,97.97,728471,81.1481932467802,82.0189709975122,80.9823308180694,81.2477107040067,878403.874418095,0.0,1.0
2016-10-21,97.57,97.835,96.73,96.73,700081,80.915985846585,81.1357535646269,80.2193636459995,80.2193636459995,844170.684634659,0.0,1.0
2016-10-24,97.98,99.45,97.87,98.29,902514,81.2560038254423,82.475092676467,81.1647794896513,81.5130905899441,1088268.15935922,0.0,1.0
2016-10-25,97.23,98.34,96.99,98.02,937712,80.6340197177766,81.5545561971218,80.4349848033236,81.2891763111844,1130710.56210658,0.0,1.0
2016-10-26,90.13,96.41,90.11,96.41,2710503,74.7459034985417,79.9539837600622,74.7293172556706,79.9539837600622,3268374.90692405,0.0,1.0
2016-10-27,90.89,91.205,89.49,90.44,2488828,75.3761807276429,75.6374140528625,74.215143726667,75.0029902630435,3001075.07088166,0.0,1.0
2016-10-28,89.23,91.02,89.01,90.96,1425007,73.9995225693429,75.4839913063049,73.8170738977609,75.4342325776917,1718299.93214954,0.0,1.0
2016-10-31,88.39,89.71,87.7003,89.38,1661298,73.3029003687573,74.3975923982489,72.730923783348,74.123919390876,2003224.01271023,0.0,1.0
2016-11-01,87.7,89.345,86.965,88.97,1283215,72.7306749897049,74.0948934658516,72.1211305641926,73.7839014120188,1547324.50256965,0.0,1.0
2016-11-02,86.76,87.628,86.25,87.29,1002677,71.951121574764,72.670964515369,71.5281723815513,72.3906570108477,1209046.56683644,0.0,1.0
2016-11-03,87.55,88.7,86.56,86.61,1975182,73.2282622758374,74.1901412206371,72.400209966836,72.4420307905229,2361481.46529294,0.75,1.0
2016-11-04,87.77,89.11,87.22,87.7,1260465,73.41227390006,74.5330719748701,72.9522448395036,73.3537247468983,1506982.51358632,0.0,1.0
2016-11-07,91.2,91.28,89.55,89.91,1173087,76.2811824049843,76.3480957228834,74.9010952233152,75.2022051538611,1402515.41765574,0.0,1.0
2016-11-08,90.73,91.34,89.61,90.83,714628,75.888066662327,76.3982807113077,74.9512802117395,75.9717083097009,854392.545385367,0.0,1.0
2016-11-09,102.0,102.12,91.46,91.72,3674969,85.314480321364,85.4148502982127,76.4986506881564,76.7161189713285,4393707.10092848,0.0,1.0
2016-11-10,109.89,111.88,103.94,104.5,4188711,91.9138062991636,93.578275081904,86.9371282804174,87.4055215057112,5007925.03676554,0.0,1.0
2016-11-11,110.85,111.05,108.81,109.31,1839836,92.7167661139529,92.8840494087007,91.0104765075257,91.4286847443951,2199664.94894075,0.0,1.0
2016-11-14,114.26,115.29,112.33,112.59,2013083,95.5689462894025,96.4304552573535,93.9546624950865,94.1721307782586,2406795.01564732,0.0,1.0
2016-11-15,114.22,114.3,111.45,113.13,1800980,95.5354896304529,95.602402948352,93.2186159981963,94.6237956740775,2153209.6228921,0.0,1.0
2016-11-16,114.0,114.25,112.99,113.22,1087805,95.3514780062304,95.5605821246651,94.5066973677541,94.699073156714,1300554.25036932,0.0,1.0
2016-11-17,113.59,115.5,113.09,114.38,1370703,95.0085472519974,96.6061027168386,94.590339015128,95.6693162662511,1638780.49158074,0.0,1.0
2016-11-18,113.14,114.75,113.04,113.55,1087487,94.6321598388149,95.9787903615345,94.548518191441,94.9750905930479,1300174.05699678,0.0,1.0
2016-11-21,114.24,114.555,113.24,114.09,826271,95.5522179599277,95.8156891491554,94.7158014861888,95.4267554888669,987870.308563494,0.0,1.0
2016-11-22,113.79,115.24,112.86,114.42,960683,95.1758305467452,96.3886344336665,94.397963226168,95.7027729252007,1148570.15633092,0.0,1.0
2016-11-23,113.69,114.64,112.82,114.01,831188,95.0921888993713,95.8867845494232,94.3645065672185,95.3598421709678,993748.958918168,0.0,1.0
2016-11-25,114.46,114.53,113.49,114.24,338037,95.7362295841502,95.794778737312,94.9249056046235,95.5522179599277,404149.141741484,0.0,1.0
2016-11-28,112.5,114.06,112.0,112.98,1046433,94.0968532956221,95.4016629946547,93.6786450587526,94.4983332030167,1251090.85348635,0.0,1.0
2016-11-29,112.06,113.84,111.96,112.87,1077357,93.728830047177,95.2176513704321,93.6451883998031,94.4063273909054,1288062.86560104,0.0,1.0
2016-11-30,114.21,114.67,113.07,113.29,1426196,95.5271254657155,95.9118770436354,94.5736106856532,94.7576223098758,1705126.62624251,0.0,1.0
2016-12-01,115.04,116.72,114.61,115.43,1225772,96.2213511389188,97.6265308148001,95.8616920552111,96.5475535636769,1465504.37310337,0.0,1.0
2016-12-02,113.47,114.95,112.95,114.89,860883,94.9081772751488,96.1460736562823,94.4732407088046,96.0958886678579,1029251.60733835,0.0,1.0
2016-12-05,114.63,115.18,113.35,113.99,1122721,95.8784203846858,96.3384494452422,94.8078072983001,95.343113841493,1342299.00444372,0.0,1.0
2016-12-06,115.2,115.73,114.04,115.73,1806182,96.355177774717,96.7984785057986,95.3849346651799,96.7984785057986,2159429.01259009,0.0,1.0
2016-12-07,116.76,117.06,114.73,114.82,1177114,97.6599874737496,97.9109124158713,95.9620620320597,96.0373395146962,1407330.00479795,0.0,1.0
2016-12-08,118.9,119.32,116.795,117.44,1092913,99.4499187275508,99.8012136465211,97.6892620503305,98.228750675892,1306661.25586285,0.0,1.0
2016-12-09,118.57,118.94,116.92,118.94,1029760,99.1739012912169,99.4833753865003,97.7938141095478,99.4833753865003,1231157.00411408,0.0,1.0
2016-12-12,115.36,118.325,115.18,118.19,943291,96.4890044105152,98.9689792551509,96.3384494452422,98.8560630311962,1127776.68735217,0.0,1.0
2016-12-13,114.88,116.85,113.8,115.94,975536,96.0875245031205,97.7352649563861,95.1841947114826,96.9741259652837,1166328.05621255,0.0,1.0
2016-12-14,112.93,115.71,112.46,114.12,1942709,94.4565123793298,96.7817501763238,94.0633966366725,95.451847983079,2322657.50495791,0.0,1.0
2016-12-15,114.4,115.54,112.51,113.29,1358099,95.6860445957259,96.6395593757882,94.1052174603595,94.7576223098758,1623711.44356969,0.0,1.0
2016-12-16,111.73,114.88,111.5,114.69,2095896,93.4528126108431,96.0875245031205,93.2604368218832,95.9286053731102,2505804.30420164,0.0,1.0
2016-12-19,111.41,111.91,110.05,111.65,1510938,93.1851593392467,93.6033675761161,92.0476329349618,93.385899292944,1806442.18214158,0.0,1.0
2016-12-20,113.48,113.73,112.64,112.64,845037,94.9165414398861,95.1256455583209,94.2139516019455,94.2139516019455,1010306.49985001,0.0,1.0
2016-12-21,112.91,113.48,112.12,113.35,627331,94.439784049855,94.9165414398861,93.7790150356013,94.8078072983001,750022.291162881,0.0,1.0
2016-12-22,111.76,112.7837,111.38,112.76,665821,93.4779051050553,94.3341446492218,93.1600668450345,94.3143215787942,796040.036160115,0.0,1.0
2016-12-23,111.93,112.22,110.85,112.06,448704,93.6200959055909,93.8626566829752,92.7167661139529,93.728830047177,536460.022115836,0.0,1.0
2016-12-27,112.33,112.8,111.85,112.29,338274,93.9546624950865,94.3477782377437,93.5531825876918,93.9212058361369,404432.493405925,0.0,1.0
2016-12-28,110.82,113.34,110.79,112.61,580990,92.6916736197408,94.7994431335627,92.6665811255286,94.1888591077333,694618.07393979,0.0,1.0
2016-12-29,109.92,111.69,109.19,110.89,670218,91.9388987933758,93.4193559518936,91.3283147675464,92.7502227729025,801296.986660318,0.0,1.0
2016-12-30,110.94,111.6,110.225,110.62,798149,92.7920435965894,93.3440784692571,92.1940058178661,92.524390324993,954248.302203084,0.0,1.0
2017-01-03,111.85,113.2,110.56,113.1231,1029809,93.5531825876918,94.6823448272393,92.4742053365687,94.6180244004087,1231215.5873696,0.0,1.0
2017-01-04,115.2,115.79,111.98,112.66,1523758,96.355177774717,96.8486634942229,93.6619167292779,94.2306799314203,1821769.47470756,0.0,1.0
2017-01-05,113.74,115.49,112.54,114.26,1491870,95.1340097230582,96.5977385521013,94.1303099545716,95.5689462894025,1783644.92670882,0.0,1.0
2017-01-06,115.66,116.31,114.0255,114.63,1463809,96.7399293526369,97.2836000605671,95.3728066263107,95.8784203846858,1750095.85052364,0.0,1.0
2017-01-09,115.2,116.89,115.14,116.13,993879,96.355177774717,97.7687216153357,96.3049927862927,97.1330450952941,1188258.51857899,0.0,1.0
2017-01-10,114.73,116.155,114.42,115.36,891230,95.9620620320597,97.1539555071376,95.7027729252007,96.4890044105152,1065533.77172991,0.0,1.0
2017-01-11,115.06,115.09,113.22,114.46,1055341,96.2380794683936,96.2631719626057,94.699073156714,95.7362295841502,1261741.05022409,0.0,1.0
2017-01-12,115.09,115.44,112.9,114.41,936306,96.2631719626057,96.5559177284143,94.4314198851176,95.6944087604633,1119425.58449934,0.0,1.0
2017-01-13,115.27,117.16,114.99,115.75,495076,96.4137269278787,97.9945540632452,96.1795303152318,96.8152068352734,591901.302214867,0.0,1.0
2017-01-17,111.55,114.31,111.31,113.98,758216,93.3022576455701,95.6107671130894,93.1015176918728,95.3347496767556,906505.340109696,0.0,1.0
2017-01-18,113.41,113.52,110.75,112.28,1078258,94.8579922867244,94.9499980988357,92.633124466579,93.9128416713995,1289140.08015658,0.0,1.0
2017-01-19,112.98,114.11,111.85,113.51,893001,94.4983332030167,95.4434838183416,93.5531825876918,94.9416339340983,1067651.13796504,0.0,1.0
2017-01-20,113.05,113.95,112.35,113.66,1180001,94.5568823561784,95.3096571825434,93.9713908245612,95.0670964051591,1410781.63456691,0.0,1.0
2017-01-23,112.86,113.9599,112.08,112.63,678593,94.397963226168,95.3179377056334,93.7455583766517,94.2055874372081,811309.94104722,0.0,1.0
2017-01-24,114.31,115.33,112.43,113.36,689988,95.6107671130894,96.463911916303,94.0383041424603,94.8161714630375,824933.536896621,0.0,1.0
2017-01-25,116.95,117.22,114.78,115.89,1137381,97.81890660376,98.0447390516695,96.0038828557467,96.9323051415968,1359826.15803321,0.0,1.0
2017-01-26,114.88,117.57,114.52,117.48,1314765,96.0875245031205,98.3374848174781,95.7864145725746,98.2622073348416,1571902.32531274,0.0,1.0
2017-01-27,113.4,115.63,113.18,115.5,1009720,94.849628121987,96.7148368584247,94.6656164977645,96.6061027168386,1207197.64818411,0.0,1.0
2017-01-30,113.06,113.2,111.26,112.63,810370,94.5652465209158,94.6823448272393,93.0596968681859,94.2055874372081,968859.444359779,0.0,1.0
2017-01-31,112.27,113.18,110.97,112.02,1159494,93.9044775066621,94.6656164977645,92.8171360908016,93.6953733882274,1386263.94434456,0.0,1.0
2017-02-01,113.08,115.22,112.4,113.62,1035097,94.5819748503906,96.3719061041918,94.0132116482482,95.0336397462096,1237537.7966589,0.0,1.0
2017-02-02,117.9,123.29,116.18,116.18,3524892,98.6135022538119,103.121787047264,97.1748659189811,97.1748659189811,4214278.54504514,0.0,1.0
2017-02-03,121.26,121.86,120.22,120.93,1942399,101.423861605575,101.925711489818,100.553988472886,101.147844169241,2322286.8761985,0.0,1.0
2017-02-06,123.37,123.72,120.95,121.0,2088476,103.188700365163,103.481446130972,101.164572498715,101.206393322402,2496933.12550902,0.0,1.0
2017-02-07,123.18,124.0,122.72,123.82,1274554,103.029781235153,103.715642743619,102.645029657233,103.565087778346,1523826.99291254,0.0,1.0
2017-02-08,121.58,122.09,120.87,122.09,1120825,101.691514877171,102.118087278778,101.097659180816,102.118087278778,1340032.19112819,0.0,1.0
2017-02-09,123.73,124.02,120.84,121.35,1176351,104.117122651014,104.36115373134,101.685226712588,102.114384819369,1397944.02230902,0.75,1.0
2017-02-10,124.31,124.85,122.71,124.05,1121040,104.605184811667,105.059587512964,103.258806437452,104.386398325857,1332213.91129799,0.0,1.0
2017-02-13,126.15,126.88,124.96,125.0,1044233,106.153519942014,106.767805075249,105.152151026191,105.185810485547,1240938.52961218,0.0,1.0
2017-02-14,127.81,128.38,125.5701,125.58,1319282,107.550387505262,108.030034801076,105.665541930009,105.6738726462,1567799.39460237,0.0,1.0
2017-02-15,128.87,129.19,127.42,128.05,815558,108.442363178179,108.711638853022,107.222207776547,107.752344261394,969187.284191799,0.0,1.0
2017-02-16,129.16,129.27,127.9,128.59,1026608,108.686394258506,108.778957771733,107.626121288811,108.206746962692,1219993.45166079,0.0,1.0
2017-02-17,128.99,129.06,127.34,127.87,1046683,108.543341556245,108.602245610117,107.154888857836,107.600876694295,1243850.04399408,0.0,1.0
2017-02-21,130.77,131.2199,129.215,129.6,1255995,110.04118749756,110.419772266659,108.732676015119,109.056648311415,1492590.81881175,0.0,1.0
2017-02-22,130.68,131.3199,129.46,129.52,1003095,109.96545371401,110.503920915048,108.938840203671,108.989329392704,1192051.23220711,0.0,1.0
2017-02-23,130.48,131.37,129.21,131.11,684702,109.797156417233,110.54607938789,108.7284685827,110.32729290208,813681.518494935,0.0,1.0
2017-02-24,129.83,130.1,128.04,128.79,976645,109.250190202708,109.477391553357,107.743929396555,108.375044259469,1160618.76061482,0.0,1.0
2017-02-27,131.11,131.36,129.64,129.75,641726,110.32729290208,110.537664523051,109.09030777077,109.182871283998,762609.991116838,0.0,1.0
2017-02-28,131.5,131.55,129.98,130.18,1455687,110.655472630795,110.697546954989,109.376413175291,109.544710472068,1729899.44328093,0.0,1.0
2017-03-01,134.28,135.2,133.9,134.56,1611040,112.994805055994,113.768972621167,112.675040192118,113.230421271481,1914516.78767708,0.0,1.0
2017-03-02,131.6,135.12,131.51,135.0,1421686,110.739621279184,113.701653702457,110.663887495634,113.600675324391,1689493.56552629,0.0,1.0
2017-03-03,133.06,133.48,131.15,131.72,1129800,111.968191545655,112.321615868886,110.360952361436,110.84059965725,1342624.06067979,0.0,1.0
2017-03-06,132.43,133.06,131.48,132.44,924700,111.438055060808,111.968191545655,110.638642901118,111.446469925647,1098888.71385254,0.0,1.0
2017-03-07,132.18,132.82,131.68,132.39,809967,111.227683439837,111.766234789523,110.806940197894,111.404395601452,962543.089534985,0.0,1.0
2017-03-08,132.56,133.95,132.44,133.66,648617,111.547448303713,112.717114516312,111.446469925647,112.473083435985,770799.070955871,0.0,1.0
2017-03-09,132.72,133.87,132.52,133.08,879337,111.682086141134,112.649795597601,111.513788844357,111.985021275333,1044980.53960523,0.0,1.0
2017-03-10,132.1,133.56,131.08,133.56,1288973,111.160364521126,112.388934787597,110.302048307564,112.388934787597,1531780.99076528,0.0,1.0
2017-03-13,132.59,132.91,131.73,132.5,861709,111.572692898229,111.841968573072,110.849014522089,111.49695911468,1024031.89653419,0.0,1.0
2017-03-14,132.41,132.52,130.221,131.87,829978,111.42122533113,111.513788844357,109.579211417907,110.966822629832,986323.62598238,0.0,1.0
2017-03-15,133.67,134.87,132.67,133.22,839806,112.481498300824,113.491282081486,111.64001181694,112.102829383076,998002.957960044,0.0,1.0
2017-03-16,134.6,134.96,133.72,134.12,1022937,113.264080730837,113.567015865035,112.523572625019,112.860167218572,1215630.93358081,0.0,1.0
2017-03-17,131.71,134.72,131.28,134.69,2034496,110.832184792411,113.365059108903,110.470345604341,113.339814514386,2417740.55669746,0.0,1.0
2017-03-20,130.49,131.506,129.64,131.04,1009254,109.805571282072,110.660521549699,109.09030777077,110.268388848208,1199370.42285123,0.0,1.0
2017-03-21,125.87,131.28,125.63,131.28,1507878,105.917903726526,110.470345604341,105.715946970394,110.470345604341,1791921.8298546,0.0,1.0
2017-03-22,125.21,126.04,122.32,125.0,1516497,105.362522647163,106.060956428787,102.930626708737,105.185810485547,1802164.41861278,0.0,1.0
2017-03-23,125.66,127.18,124.39,124.69,864850,105.74119156491,107.020251020415,104.672503730377,104.924949675543,1027764.5768091,0.0,1.0
2017-03-24,125.26,126.81,124.64,126.08,981778,105.404596971357,106.708901021378,104.882875351348,106.094615888142,1166718.68033819,0.0,1.0
2017-03-27,125.28,125.36,121.295,122.53,1289981,105.421426701034,105.488745619745,102.068103062755,103.107338870352,1532978.87096812,0.0,1.0
2017-03-28,128.36,129.44,124.72,124.72,1224177,108.013205071398,108.922010473993,104.950194270059,104.950194270059,1454779.15979006,0.0,1.0
2017-03-29,127.4,128.37,126.83,127.58,744291,107.205378046869,108.021619936237,106.725730751055,107.356845613968,884495.490128719,0.0,1.0
2017-03-30,129.66,129.87,126.91,127.25,696513,109.107137500448,109.283849662064,106.793049669766,107.079155074287,827717.394562104,0.0,1.0
2017-03-31,129.68,130.83,128.85,128.96,1152275,109.123967230126,110.091676686593,108.425533448502,108.518096961729,1369332.74873412,0.0,1.0
2017-04-03,129.57,130.28,127.69,129.94,982862,109.031403716898,109.628859120456,107.449409127196,109.342753715936,1168006.87690553,0.0,1.0
2017-04-04,128.9,129.82,128.7,128.76,743794,108.467607772696,109.241775337869,108.299310475919,108.349799664952,883904.868639817,0.0,1.0
2017-04-05,128.02,131.63,127.8213,130.0,1016995,107.727099666878,110.7648658737,107.55989630253,109.393242904969,1208569.6199248,0.0,1.0
2017-04-06,129.71,129.99,126.93,127.74,678890,109.149211824642,109.38482804013,106.809879399444,107.49148345139,806774.693357149,0.0,1.0
2017-04-07,129.3,130.44,128.07,128.53,808319,108.80420236625,109.763496957878,107.769173991072,108.156257773659,960584.650473204,0.0,1.0
2017-04-10,129.37,130.45,128.61,129.22,576528,108.863106420122,109.771911822717,108.223576692369,108.736883447539,685130.434108335,0.0,1.0
2017-04-11,129.3,129.47,127.46,128.5,1003737,108.80420236625,108.94725506851,107.255867235902,108.131013179142,1192814.16781249,0.0,1.0
2017-04-12,127.54,129.06,126.99,129.0,908025,107.323186154613,108.602245610117,106.860368588477,108.551756421084,1079072.5904574,0.0,1.0
2017-04-13,126.23,128.77,126.19,126.72,894952,106.220838860725,108.358214529791,106.187179401369,106.633167237828,1063536.98739024,0.0,1.0
2017-04-17,127.75,127.85,126.04,126.46,1119345,107.499898316229,107.584046964617,106.060956428787,106.414380752018,1330199.61869501,0.0,1.0
2017-04-18,126.61,127.23,125.82,126.52,1222435,106.540603724601,107.062325344609,105.875829402332,106.464869941051,1452709.01364586,0.0,1.0
2017-04-19,126.9,128.48,126.41,128.0,1237926,106.784634804927,108.114183449464,106.372306427824,107.7102699372,1471118.10315197,0.0,1.0
2017-04-20,129.57,129.735,126.86,127.87,1360822,109.031403716898,109.170248986739,106.750975345572,107.600876694295,1617164.41804072,0.0,1.0
2017-04-21,128.44,130.43,128.04,129.78,937180,108.080523990109,109.755082093039,107.743929396555,109.208115878514,1113719.61160196,0.0,1.0
2017-04-24,131.86,132.88,131.12,132.2,1432634,110.958407764994,111.816723978556,110.335707766919,111.244513169514,1702503.87550711,0.0,1.0
2017-04-25,130.88,132.2,128.17,131.85,1930550,110.133751010787,111.244513169514,107.85332263946,110.949992900155,2294213.91427277,0.0,1.0
2017-04-26,129.0,131.255,128.96,130.62,1302583,108.551756421084,110.449308442244,108.518096961729,109.914964524977,1547954.75025002,0.0,1.0
2017-04-27,128.46,129.54,127.24,128.59,1312667,108.097353719787,109.006159122382,107.070740209448,108.206746962692,1559938.30577125,0.0,1.0
2017-04-28,127.85,129.38,127.77,128.41,1215678,107.584046964617,108.87152128496,107.516728045907,108.055279395593,1444679.17581793,0.0,1.0
2017-05-01,128.81,129.46,127.71,128.92,1088268,108.391873989146,108.938840203671,107.466238856873,108.484437502374,1293268.54422719,0.0,1.0
2017-05-02,129.11,129.68,128.44,129.61,827077,108.644319934312,109.123967230126,108.080523990109,109.065063176254,982876.155279569,0.0,1.0
2017-05-03,129.02,129.33,128.2,128.3,629334,108.568586150762,108.829446960766,107.878567233977,107.962715882365,747883.67021053,0.0,1.0
2017-05-04,128.1,129.38,127.56,129.06,821358,108.492852367212,109.576933952146,108.035505448568,109.305913555913,969796.235459634,0.83,1.0
2017-05-05,128.82,128.89,127.4,128.36,753363,109.102648258738,109.161933970414,107.899995250452,108.713056439152,889512.978913667,0.0,1.0
2017-05-08,128.38,129.08,127.95,128.8,629064,108.729995213917,109.322852330677,108.365811556478,109.085709483973,742750.297754664,0.0,1.0
2017-05-09,128.91,129.875,128.24,128.47,682503,109.178872745178,109.99616862757,108.611423790565,108.806219700357,805846.95113447,0.0,1.0
2017-05-10,129.09,129.16,127.76,128.6,504963,109.33132171806,109.390607429736,108.204893196214,108.916321736327,596221.399738482,0.0,1.0
2017-05-11,127.59,128.95,126.51,128.34,784260,108.060913610715,109.212750294708,107.146219773427,108.696117664388,925993.775700208,0.0,1.0
2017-05-12,126.13,127.475,125.56,126.84,780304,106.8243830529,107.963515655819,106.341627972109,107.425709557043,921322.835735564,0.0,1.0
2017-05-15,128.77,128.78,126.54,126.74,871203,109.060301321826,109.068770709209,107.171627935574,107.34101568322,1028649.37058035,0.0,1.0
2017-05-16,129.92,130.125,128.55,128.73,962033,110.03428087079,110.207903312127,108.873974799416,109.026423772297,1135894.43554204,0.0,1.0
2017-05-17,123.34,128.19,122.8,127.43,1881829,104.461423973239,108.569076853653,104.004077054595,107.925403412599,2221918.67611781,0.0,1.0
2017-05-18,124.42,125.64,123.01,123.25,1582425,105.376117810527,106.409383071168,104.181934189624,104.385199486799,1868405.50393033,0.0,1.0
2017-05-19,125.83,126.78,124.63,124.9,1571315,106.570301431431,107.374893232749,105.553974945556,105.782648404878,1855287.67202761,0.0,1.0
2017-05-22,125.11,126.92,124.86,126.55,780184,105.960505539906,107.493464656101,105.748770855348,107.180097322957,921181.148982338,0.0,1.0
2017-05-23,122.98,124.62,121.56,123.78,1881029,104.156526027477,105.545505558173,102.953873019191,104.834077018061,2220974.09776296,0.0,1.0
2017-05-24,121.81,123.64,121.06,123.0,1394552,103.165607703748,104.715505594708,102.530403650076,104.173464802241,1646579.54235875,0.0,1.0
2017-05-25,122.61,123.03,121.86,122.37,965435,103.843158694332,104.198872964388,103.20795464066,103.639893397157,1139911.25499595,0.0,1.0
2017-05-26,122.3,123.0,122.01,122.29,643275,103.580607685481,104.173464802241,103.334995451394,103.572138298098,759529.551505302,0.0,1.0
2017-05-30,121.1,122.4742,121.1,121.9,893940,102.564281199605,103.72814441368,102.564281199605,103.241832190189,1055495.46814761,0.0,1.0
2017-05-31,120.79,121.3294,118.84,121.08,2270709,102.301730190754,102.758568946155,100.650199651206,102.547342424841,2681078.21440139,0.0,1.0
2017-06-01,123.13,123.22,121.09,121.66,1697503,104.283566838211,104.359791324652,102.555811812223,103.038566893014,2004280.73882696,0.0,1.0
2017-06-02,122.67,123.27,120.8,122.11,1555657,103.893975018626,104.402138261563,102.310199578136,103.419689325217,1836799.91217766,0.0,1.0
2017-06-05,122.21,123.89,122.1,122.59,699239,103.50438319904,104.927240279266,103.411219937835,103.826219919567,825607.530317543,0.0,1.0
2017-06-06,120.92,121.89,120.11,121.06,695042,102.411832226724,103.233362802807,101.725811848758,102.530403650076,820652.036123507,0.0,1.0
2017-06-07,121.95,122.61,121.21,121.6,830720,103.2841791271,103.843158694332,102.65744446081,102.98775056872,980850.163657049,0.0,1.0
2017-06-08,123.26,124.815,121.79,121.84,764003,104.393668874181,105.710658612128,103.148668928984,103.191015865895,902075.871032929,0.0,1.0
2017-06-09,126.49,126.57,123.8,124.14,739451,107.129280998663,107.197036097721,104.851015792825,105.138974963823,873086.761323147,0.0,1.0
2017-06-12,127.43,128.19,126.31,126.31,1075519,107.925403412599,108.569076853653,106.976832025781,106.976832025781,1269889.95951254,0.0,1.0
2017-06-13,127.25,128.36,126.805,128.04,846115,107.772954439717,108.713056439152,107.396066701205,108.442036042919,999027.393372837,0.0,1.0
2017-06-14,127.83,127.88,125.23,125.97,959851,108.26417890789,108.306525844802,106.062138188493,106.688872854783,1133318.09807924,0.0,1.0
2017-06-15,129.61,129.77,126.97,127.0,1098826,109.771729861939,109.907240060056,107.535811593013,107.56121975516,1297409.06915762,0.0,1.0
2017-06-16,130.35,130.4,129.175,129.93,1329965,110.398464528229,110.440811465141,109.403311510809,110.042750258173,1570320.18960437,0.0,1.0
2017-06-19,132.12,133.02,130.48,131.0,1130240,111.897546094895,112.659790959302,110.508566564199,110.948974708078,1334500.29970597,0.0,1.0
2017-06-20,130.68,132.1,130.67,131.46,548647,110.677954311845,111.880607320131,110.669484924462,111.338566527664,647800.100804057,0.0,1.0
2017-06-21,128.24,130.815,128.02,130.72,875821,108.611423790565,110.792291041506,108.425097268154,110.711831861374,1034101.94913361,0.0,1.0
2017-06-22,126.35,128.06,126.25,128.05,1184296,107.010709575311,108.458974817683,106.926015701488,108.450505430301,1398325.45914193,0.0,1.0
2017-06-23,125.55,127.16,125.28,127.16,2036790,106.333158584727,107.696729953277,106.104485125405,107.696729953277,2404884.6841716,0.0,1.0
2017-06-26,126.19,127.25,125.07,125.96,879996,106.875199377194,107.772954439717,105.926627990377,106.680403467401,1039031.46742289,0.0,1.0
2017-06-27,125.79,127.46,125.72,126.8,956493,106.536423881902,107.950811574745,106.477138170226,107.391832007514,1129353.23043483,0.0,1.0
2017-06-28,128.41,129.29,126.98,127.01,906052,108.755403376064,109.500709465706,107.544280980395,107.569689142542,1069796.38443975,0.0,1.0
2017-06-29,128.02,131.2699,127.22,130.47,887035,108.425097268154,111.177563473526,107.74754627757,110.500097176817,1047342.57622247,0.0,1.0
2017-06-30,127.29,129.06,127.14,128.65,827262,107.806831989246,109.305913555913,107.679791178512,108.958668673239,976767.22371829,0.0,1.0
2017-07-03,130.14,131.49,128.055,128.54,539430,110.220607393201,111.363974689811,108.454740123992,108.865505412033,636917.377433454,0.0,1.0
2017-07-05,131.13,131.67,129.25,130.39,895502,111.059076744048,111.516423662692,109.466831916176,110.432342077758,1057339.75738542,0.0,1.0
2017-07-06,129.15,131.45,128.88,130.95,796503,109.382138042354,111.330097140282,109.153464583032,110.906627771167,940449.366697954,0.0,1.0
2017-07-07,131.31,131.6997,128.97,129.27,613210,111.211525716929,111.541577743218,109.229689069472,109.483770690941,724031.116207795,0.0,1.0
2017-07-10,132.85,133.5,130.53,131.14,696624,112.515811373803,113.066321553652,110.55091350111,111.06754613143,822519.939820187,0.0,1.0
2017-07-11,131.44,133.22,130.56,133.14,783961,111.321627752899,112.829178706948,110.576321663257,112.76142360789,925640.73954009,0.0,1.0
2017-07-12,133.31,133.63,131.5801,131.63,991465,112.905403193389,113.176423589622,111.440283870125,111.482546113163,1170645.47321628,0.0,1.0
2017-07-13,134.19,134.48,133.05,133.71,666524,113.650709283031,113.896321517117,112.685199121449,113.244178688681,786980.179219649,0.0,1.0
2017-07-14,134.74,135.47,132.41,132.46,804896,114.116525589057,114.734790867965,112.143158328982,112.185505265893,950359.174363084,0.0,1.0
2017-07-17,134.72,135.63,134.305,134.55,713608,114.099586814292,114.870301066081,113.748107237927,113.955607228793,842573.338293263,0.0,1.0
2017-07-18,134.57,134.62,133.02,133.84,1278347,113.972546003558,114.014892940469,112.659790959302,113.35428072465,1509373.63270475,0.0,1.0
2017-07-19,136.04,136.63,134.69,134.91,1141911,115.217545948755,115.717239804311,114.074178652146,114.260505174556,1348280.51718002,0.0,1.0
2017-07-20,136.79,137.37,135.79,136.31,742259,115.852750002428,116.343974470601,115.005811264198,115.446219408077,876402.231348605,0.0,1.0
2017-07-21,136.34,137.39,136.08,136.66,831912,115.471627570224,116.360913245365,115.251423498285,115.742647966458,982257.585405748,0.0,1.0
2017-07-24,137.56,137.7,136.13,136.24,697456,116.504892830864,116.623464254217,115.293770435196,115.386933696401,823502.301309215,0.0,1.0
2017-07-25,138.84,139.91,138.15,139.44,1041189,117.588974415798,118.495198865704,117.00458668642,118.097137658736,1229355.74086084,0.0,1.0
2017-07-26,144.65,145.88,140.0,142.51,2648219,122.509688484912,123.551423132935,118.571423352145,120.697239585101,3126812.93281696,0.0,1.0
2017-07-27,142.5,145.22,142.17,145.22,1216042,120.688770197719,122.992443565703,120.409280414103,122.992443565703,1435808.68970753,0.0,1.0
2017-07-28,144.45,144.96,141.24,142.46,1238445,122.340300737266,122.772239493764,119.621627387549,120.65489264819,1462260.42581165,0.0,1.0
2017-07-31,144.88,145.37,143.58,144.74,1362373,122.704484394705,123.119484376438,121.603464035007,122.585912971353,1608585.0587586,0.0,1.0
2017-08-01,145.92,146.23,144.67,145.57,1188472,123.585300682464,123.847851691315,122.526627259677,123.288872124084,1403256.15815415,0.0,1.0
2017-08-02,145.52,147.19,145.1,145.77,1468021,123.246525187172,124.660912880016,122.890810917116,123.45825987173,1733326.07629765,0.0,1.0
2017-08-03,146.25,147.03,144.72,144.72,919465,124.56774961881,125.232110950111,123.264579315106,123.264579315106,1079506.98845807,0.83,1.0
2017-08-04,147.84,148.75,147.36,148.05,923142,125.922024640307,126.697112860158,125.513186897968,126.10089115258,1083824.00672038,0.0,1.0
2017-08-07,147.29,148.51,147.26,147.72,1234534,125.453564727211,126.492693988988,125.428012368315,125.819815204722,1449416.86794939,0.0,1.0
2017-08-08,148.8,149.985,146.7,147.0,943255,126.739700124984,127.749018301383,124.951035002253,125.206558591214,1107437.87354387,0.0,1.0
2017-08-09,147.95,148.13,146.43,147.59,964134,126.015716622926,126.169030776303,124.721063772187,125.709088316172,1131951.07025284,0.0,1.0
2017-08-10,143.79,147.43,143.5,146.9,1425890,122.472456189325,125.572809068726,122.225450053328,125.121384061561,1674080.27469503,0.0,1.0
2017-08-11,143.36,145.1,143.04,144.41,1009673,122.106205711813,123.588242527791,121.833647216921,123.000538273179,1185416.58416298,0.0,1.0
2017-08-14,145.14,146.33,144.84,145.34,723039,123.622312339652,124.635889242533,123.366788750691,123.79266139896,848891.098005613,0.0,1.0
2017-08-15,144.9,147.02,144.431,146.27,728333,123.417893468483,125.223593497145,123.018424924406,124.584784524741,855106.571130631,0.0,1.0
2017-08-16,143.36,146.33,143.1,145.73,807585,122.106205711813,124.635889242533,121.884751934713,124.12484206461,948153.166541309,0.0,1.0
2017-08-17,138.74,143.36,138.54,142.88,1557415,118.171142441803,122.106205711813,118.000793382496,121.697367969474,1828498.5034008,0.0,1.0
2017-08-18,138.8,139.69,137.8,138.63,1791710,118.222247159596,118.980300473515,117.370501863057,118.077450459184,2103574.8683095,0.0,1.0
2017-08-21,137.46,138.75,136.97,138.75,785708,117.080908462234,118.179659894769,116.66355326693,118.179659894769,922468.258049415,0.0,1.0
2017-08-22,138.79,139.24,137.98,138.13,752238,118.21372970663,118.597015090073,117.523816016434,117.651577810915,883172.47310525,0.0,1.0
2017-08-23,138.51,139.94,136.73,137.66,1381092,117.975241023599,119.19323679765,116.45913439576,117.251257521541,1621484.73917281,0.0,1.0
2017-08-24,138.4,139.835,138.31,139.1,1064400,117.88154904098,119.103803541513,117.804891964292,118.477770748557,1249669.36045936,0.0,1.0
2017-08-25,138.61,139.59,138.1,139.24,1577408,118.060415553253,118.895125943861,117.626025452019,118.597015090073,1851971.48303596,0.0,1.0
2017-08-28,137.75,139.43,136.93,139.07,1641808,117.32791459823,118.758846696415,116.629483455068,118.452218389661,1927580.94077138,0.0,1.0
2017-08-29,137.38,138.07,134.85,136.11,1507170,117.012768838511,117.600473093122,114.857853238267,115.931052311906,1769507.86358843,0.0,1.0
2017-08-30,137.2,138.05,137.05,137.43,763910,116.859454685134,117.583438187192,116.731692890653,117.055356103337,896876.100289838,0.0,1.0
2017-08-31,138.51,138.77,137.43,137.94,860665,117.975241023599,118.1966948007,117.055356103337,117.489746204572,1010472.2661779,0.0,1.0
2017-09-01,139.82,140.24,138.71,138.72,706679,119.091027362065,119.448760386612,118.145590082907,118.154107535873,829683.47799705,0.0,1.0
2017-09-05,135.67,139.515,135.31,138.61,945238,115.556284381429,118.831245046621,115.249656074675,118.060415553253,1109766.03433097,0.0,1.0
2017-09-06,135.1,136.45,134.37,136.44,976001,115.070789562402,116.220645712729,114.449015495929,116.212128259764,1145883.63911846,0.0,1.0
2017-09-07,132.16,135.29,131.2,135.2,1041223,112.566658390578,115.232621168744,111.7489829059,115.155964092056,1222458.17409392,0.0,1.0
2017-09-08,132.77,133.52,131.6,132.16,837152,113.086223021466,113.72503199387,112.089681024516,112.566658390578,982866.595685151,0.0,1.0
2017-09-11,136.54,136.73,134.23,134.93,1074204,116.297302789418,116.45913439576,114.329771154413,114.92599286199,1261179.84374566,0.0,1.0
2017-09-12,137.64,138.11,136.24,137.56,837600,117.234222615611,117.634542904984,116.041779200456,117.166082991888,983392.574521565,0.0,1.0
2017-09-13,137.66,138.08,136.74,137.07,740100,117.251257521541,117.608990546088,116.467651848726,116.748727796583,868921.734005988,0.0,1.0
2017-09-14,139.01,139.28,137.6,137.6,1280796,118.401113671869,118.631084901934,117.200152803749,117.200152803749,1503731.2271692,0.0,1.0
2017-09-15,139.86,140.37,138.89,138.97,1777456,119.125097173927,119.559487275162,118.298904236284,118.367043860007,2086839.81845607,0.0,1.0
2017-09-18,140.86,141.02,139.12,140.26,1502900,119.976842470466,120.113121717912,118.494805654488,119.465795292542,1764494.6278038,0.0,1.0
2017-09-19,141.23,141.81,140.42,141.14,1764811,120.291988230185,120.786000502178,119.602074539989,120.215331153497,2071993.83098613,0.0,1.0
2017-09-20,141.49,142.56,139.35,141.64,767559,120.513442007285,121.424809474582,118.690707072692,120.641203801766,901160.244874883,0.0,1.0
2017-09-21,142.12,142.61,140.97,141.64,720203,121.050041544105,121.467396739409,120.070534453085,120.641203801766,845561.464121485,0.0,1.0
2017-09-22,142.92,143.65,141.56,141.56,523775,121.731437781336,122.353211847809,120.573064178043,120.573064178043,614943.225549229,0.0,1.0
2017-09-25,143.15,143.43,142.09,142.33,716472,121.92733919954,122.165827882571,121.024489185209,121.228908056378,841181.046624422,0.0,1.0
2017-09-26,144.35,144.715,143.21,143.53,995507,122.949433555386,123.260320588623,121.978443917332,122.251002412225,1168784.851581,0.0,1.0
2017-09-27,147.91,148.5,146.01,146.24,919976,125.981646811065,126.484176536023,124.363330747641,124.559232165845,1080106.93306835,0.0,1.0
2017-09-28,147.75,148.46,146.72,147.77,679384,125.845367563619,126.450106724161,124.968069908184,125.862402469549,797637.512952196,0.0,1.0
2017-09-29,148.51,149.19,147.75,147.75,665087,126.492693988988,127.071880790635,125.845367563619,125.845367563619,780851.978522955,0.0,1.0
2017-10-02,148.67,149.41,147.79,148.28,835761,126.628973236434,127.259264755873,125.87943737548,126.296792570784,981233.478360462,0.0,1.0
2017-10-03,149.45,150.25,148.44,149.22,537219,127.293334567735,127.974730804966,126.43307181823,127.097433149531,630727.286881448,0.0,1.0
2017-10-04,149.87,151.03,149.11,149.75,753904,127.651067592281,128.639092136266,127.003741166912,127.548858156696,885128.456903186,0.0,1.0
2017-10-05,150.55,151.51,149.68,150.09,1022217,128.230254393928,129.047929878605,127.489235985939,127.83845155752,1200143.99158275,0.0,1.0
2017-10-06,150.99,151.98,149.5151,150.69,551411,128.605022324405,129.448250167978,127.348783186539,128.349498735443,647389.545020906,0.0,1.0
2017-10-09,150.63,151.4,150.11,151.12,660005,128.298394017651,128.954237895986,127.85548646345,128.715749212955,774885.406097309,0.0,1.0
2017-10-10,151.25,151.64,150.6,150.9,852457,128.826476101505,129.158656767155,128.272841658754,128.528365247716,1000835.58249634,0.0,1.0
2017-10-11,151.83,151.97,150.465,151.39,512525,129.320488373497,129.439732715013,128.157856043722,128.94572044302,601735.051643586,0.0,1.0
2017-10-12,152.58,153.28,151.77,152.0,733646,129.959297345901,130.555519053479,129.269383655705,129.465285073909,861344.351393807,0.0,1.0
2017-10-13,152.91,153.75,152.07,152.55,736009,130.240373293759,130.955839342852,129.524907244667,129.933744987005,864118.654943942,0.0,1.0
2017-10-16,153.39,153.99,153.005,153.55,577039,130.649211036098,131.160258214021,130.32128909693,130.785490283544,677478.352207916,0.0,1.0
2017-10-17,152.35,153.54,152.17,153.54,584584,129.763395927697,130.776972830579,129.61008177432,130.776972830579,686336.634173971,0.0,1.0
2017-10-18,152.74,153.46,152.4,152.56,504545,130.095576593348,130.708833206856,129.805983192524,129.942262439971,592366.053619846,0.0,1.0
2017-10-19,152.45,152.71,150.46,151.42,585843,129.848570457351,130.070024234451,128.153597317239,128.971272801916,687814.7755915,0.0,1.0
2017-10-20,154.12,154.31,153.01,153.7,793874,131.270985102571,131.432816708914,130.325547823413,130.913252078025,932055.631215064,0.0,1.0
2017-10-23,154.18,154.75,153.9,154.29,745884,131.322089820364,131.807584639391,131.083601137333,131.415781802983,875712.496483337,0.0,1.0
2017-10-24,153.97,155.26,153.5,154.98,1421142,131.14322330809,132.241974740626,130.742903018717,132.003486057595,1668505.8382769,0.0,1.0
2017-10-25,157.08,159.57,154.24,156.15,1258138,133.792151180326,135.912996968708,131.373194538156,133.000028054545,1477129.37789329,0.0,1.0
2017-10-26,162.8,163.04,157.54,158.07,1507529,138.664134276529,138.868553147698,134.183954016734,134.6353790239,1769929.35109351,0.0,1.0
2017-10-27,160.62,162.57,160.18,162.4,736639,136.807329530074,138.468232858325,136.432561599597,138.323436157913,864858.312682657,0.0,1.0
2017-10-30,158.3,160.77,157.95,160.37,894927,134.831280442104,136.935091324555,134.533169588315,136.594393205939,1050697.90656502,0.0,1.0
2017-10-31,156.54,158.865,156.54,158.36,622194,133.332208720195,135.312516534648,133.332208720195,134.882385159896,730493.027115418,0.0,1.0
2017-11-01,157.38,158.62,156.73,157.72,567413,134.047674769288,135.103838936996,133.494040326538,134.337268170111,666176.851584296,0.0,1.0
2017-11-02,160.56,160.58,157.66,157.66,1224590,136.756224812282,136.773259718212,134.286163452319,134.286163452319,1437742.0162767,0.0,1.0
2017-11-03,159.59,160.69,159.11,159.55,755410,136.636980470766,137.578773055,136.22601643401,136.602733467703,882307.860468224,0.83,1.0
2017-11-06,160.65,161.27,159.28,159.28,595953,137.544526051937,138.075354599414,136.371566197028,136.371566197028,696064.410544761,0.0,1.0
2017-11-07,159.23,161.98,158.79,160.75,675682,136.328757443199,138.683238903783,135.952040409505,137.630143559594,789186.719499197,0.0,1.0
2017-11-08,159.99,160.1,158.38,158.92,511897,136.979450501397,137.07362975982,135.601008628109,136.06334316946,597888.22871037,0.0,1.0
2017-11-09,159.05,160.245,157.57,158.91,662850,136.174645929415,137.197775145924,134.907506816083,136.054781418695,774199.130685802,0.0,1.0
2017-11-10,157.22,159.65,157.09,158.93,579053,134.607845539281,136.688350975361,134.496542779326,136.071904920226,676325.457073253,0.0,1.0
2017-11-13,157.32,157.77,155.5255,156.05,580451,134.693463046939,135.078741831398,133.157056872023,133.606120699687,677958.300679947,0.0,1.0
2017-11-14,157.11,157.33,155.07,156.18,686327,134.513666280858,134.702024797704,132.767069124643,133.717423459642,801619.924215422,0.0,1.0
2017-11-15,157.39,158.7484,155.27,155.88,767146,134.753395302299,135.91642352632,132.938304139958,133.460570936669,896015.337269502,0.0,1.0
2017-11-16,157.08,158.92,156.71,158.51,800784,134.48798102856,136.06334316946,134.171196250227,135.712311388064,935304.030575697,0.0,1.0
2017-11-17,158.28,158.84,156.56,156.56,639498,135.515391120452,135.994849163334,134.042769988741,134.042769988741,746924.335332741,0.0,1.0
2017-11-20,160.65,160.69,157.8,158.36,792685,137.544526051937,137.578773055,135.104427083695,135.583885126578,925844.51671973,0.0,1.0
2017-11-21,159.76,161.45,158.96,161.22,529244,136.782530233784,138.229466113198,136.097590172523,138.032545845585,618149.271661276,0.0,1.0
2017-11-22,159.58,160.89,158.96,159.95,438413,136.62841872,137.750008070315,136.097590172523,136.945203498334,512059.988657095,0.0,1.0
2017-11-24,159.56,160.4,159.055,160.4,181287,136.611295218469,137.330482282793,136.178926804798,137.330482282793,211740.571478671,0.0,1.0
2017-11-27,159.25,161.26,159.03,159.97,1131550,136.34588094473,138.066792848648,136.157522427884,136.962326999865,1321633.89353175,0.0,1.0
2017-11-28,161.75,162.37,159.32,159.93,1334408,138.48631863617,139.017147183648,136.405813200091,136.928079996802,1558569.07834379,0.0,1.0
2017-11-29,163.56,166.04,162.91,162.99,951029,140.035995524773,142.159309714682,139.479481724999,139.547975731125,1110787.99887906,0.0,1.0
2017-11-30,163.23,166.14,162.98,164.31,1538635,139.753457749503,142.244927222339,139.539413980359,140.678126832205,1797103.23518556,0.0,1.0
2017-12-01,162.47,164.13,157.73,163.32,1063456,139.102764691305,140.524015318421,135.044494828335,139.830513506395,1242101.09485193,0.0,1.0
2017-12-04,165.55,166.99,164.93,165.06,1020838,141.739783927159,142.972676037429,141.208955379682,141.320258139637,1192323.89254135,0.0,1.0
2017-12-05,164.36,166.31,163.9,165.49,979000,140.720935586034,142.390476985357,140.327095050809,141.688413422565,1143457.71885253,0.0,1.0
2017-12-06,164.77,166.455,163.9287,163.93,649475,141.07196736743,142.514622371461,140.351667275507,140.352780303106,758577.325793408,0.0,1.0
2017-12-07,167.6,168.29,164.0,164.17,804044,143.49494283414,144.085703636978,140.412712558466,140.558262321484,939111.663020494,0.0,1.0
2017-12-08,169.86,169.94,167.39,168.19,870257,145.429898507202,145.498392513328,143.315146068059,144.00008612932,1016447.48113937,0.0,1.0
2017-12-11,167.78,170.35,167.66,169.45,665697,143.649054347924,145.849424294724,143.546313338735,145.078866725806,777524.385155231,0.0,1.0
2017-12-12,168.6,169.61,167.93,168.23,829958,144.351117910716,145.215854738058,143.77748060941,144.034333132383,969378.837000417,0.0,1.0
2017-12-13,166.42,168.37,166.42,168.06,842220,142.48465624378,144.154197643104,142.48465624378,143.888783369365,983700.674128683,0.0,1.0
2017-12-14,165.45,167.62,165.07,166.92,633057,141.654166419502,143.512066335672,141.328819890403,142.912743782068,739401.34129073,0.0,1.0
2017-12-15,167.93,169.03,165.66,166.73,1248966,143.77748060941,144.719273193644,141.833963185583,142.750070517519,1458774.06872765,0.0,1.0
2017-12-18,170.02,171.09,169.1,169.49,814109,145.566886519454,146.48299385139,144.779205449004,145.113113728869,950867.436197461,0.0,1.0
2017-12-19,171.33,171.95,170.18,171.0,860661,146.688475869769,147.219304417246,145.703874531706,146.405938094499,1005239.49312087,0.0,1.0
2017-12-20,171.1,173.62,170.63,173.02,698099,146.491555602156,148.649116795128,146.089153316165,148.135411749182,815369.448491556,0.0,1.0
2017-12-21,171.7,173.22,171.34,171.65,805458,147.005260648102,148.306646764497,146.697037620534,146.962451894273,940763.194393789,0.0,1.0
2017-12-22,171.51,172.63,170.41,172.63,411719,146.842587383552,147.801503469317,145.900794799319,147.801503469317,480881.786055409,0.0,1.0
2017-12-26,171.1,172.51,170.92,171.8,412202,146.491555602156,147.698762460128,146.337444088372,147.090878155759,481445.923009654,0.0,1.0
2017-12-27,170.94,171.47,170.63,171.43,457137,146.354567589904,146.808340380489,146.089153316165,146.774093377426,533929.34752103,0.0,1.0
2017-12-28,171.61,171.86,170.75,171.16,393506,146.92820489121,147.142248660354,146.191894325355,146.542926106751,459609.267737266,0.0,1.0
2017-12-29,169.47,172.42,169.4,171.76,591590,145.095990227337,147.621706703236,145.036057971977,147.056631152696,690968.490189958,0.0,1.0
2018-01-02,169.91,170.72,168.85,170.64,761857,145.472707261031,146.166209073057,144.56516167986,146.097715066931,889837.862422707,0.0,1.0
2018-01-03,169.07,170.19,168.67,169.95,731823,144.753520196707,145.712436282472,144.411050166076,145.506954264094,854758.588543222,0.0,1.0
2018-01-04,169.69,171.41,169.6,169.74,864718,145.284348744184,146.756969875895,145.207292987292,145.327157498013,1009978.00993945,0.0,1.0
2018-01-05,170.27,170.48,169.65,170.32,732362,145.780930288598,145.960727054679,145.250101741121,145.823739042427,855388.132680569,0.0,1.0
2018-01-08,172.0,172.27,169.23,170.38,996052,147.262113171075,147.49328044175,144.890508208959,145.875109547021,1163374.20610674,0.0,1.0
2018-01-09,174.08,176.17,172.89,172.97,1628524,149.042957330353,150.832363240397,148.024108989227,148.092602995353,1902092.27593115,0.0,1.0
2018-01-10,175.83,176.08,173.44,173.92,883264,150.541263714361,150.755307483505,148.495005281344,148.905969318101,1031639.46739996,0.0,1.0
2018-01-11,178.98,179.41,176.33,176.62,725580,153.238215205575,153.606370488503,150.969351252649,151.217642024856,847466.85561289,0.0,1.0
2018-01-12,182.04,182.37,178.75,179.64,1143503,155.858110939898,156.140648715168,153.041294937963,153.803290756115,1335594.82316754,0.0,1.0
2018-01-16,177.31,183.9,176.89,183.59,1522413,151.808402827693,157.450596582329,151.448809295531,157.185182308591,1778156.17582374,0.0,1.0
2018-01-17,178.47,179.27,175.66,177.47,1168147,152.801565916521,153.486505977782,150.395713951343,151.945390839945,1364378.65567357,0.0,1.0
2018-01-18,177.57,180.9,177.23,178.5,752519,152.031008347603,154.882071352601,151.739908821567,152.827251168819,878931.21464064,0.0,1.0
2018-01-19,178.81,180.42,177.04,178.01,1216239,153.092665442557,154.471107315845,151.577235557018,152.407725381296,1420549.41013226,0.0,1.0
2018-01-22,177.94,179.29,176.81,178.9,1127387,152.347793125936,153.503629479314,151.380315289405,153.169721199449,1316771.57025945,0.0,1.0
2018-01-23,178.31,178.76,176.27,177.27,1103934,152.664577904269,153.049856688728,150.917980748054,151.77415582463,1289378.80837972,0.0,1.0
2018-01-24,180.31,180.52,177.22,179.29,1429889,154.376928057421,154.556724823502,151.731347070801,153.503629479314,1670089.49351617,0.0,1.0
2018-01-25,173.13,180.34,172.41,179.41,1897284,148.229591007605,154.402613309719,147.613144952471,153.606370488503,2216000.03539878,0.0,1.0
2018-01-26,179.84,179.93,172.7,173.77,1462951,153.974525771431,154.051581528322,147.861435724678,148.777543056614,1708705.42722474,0.0,1.0
2018-01-29,177.45,180.99,177.08,179.54,869514,151.928267338414,154.959127109493,151.611482560081,153.717673248458,1015579.66797787,0.0,1.0
2018-01-30,172.01,176.87,171.84,175.99,1155681,147.27067492184,151.431685794,147.125125158822,150.678251726613,1349818.54952116,0.0,1.0
2018-01-31,168.7,173.79,167.44,172.67,1457538,144.436735418374,148.794666558146,143.357954821888,147.83575047238,1702383.1221868,0.0,1.0
2018-02-01,171.08,171.17,168.22,168.61,1171257,146.474432100625,146.551487857516,144.025771381617,144.359679661482,1368011.09030649,0.0,1.0
2018-02-02,167.5,171.05,166.8,169.99,1074641,143.409325326483,146.448746848327,142.810002772879,145.541201267157,1255165.01169091,0.0,1.0
2018-02-05,160.39,167.62,159.83,165.77,1541000,137.321920532027,143.512066335672,136.842462489144,141.928142444006,1799865.52068616,0.0,1.0
2018-02-06,160.56,161.84,154.03,154.52,1892791,137.467470295045,138.563374393062,131.876647045004,132.296172832526,2210752.27694035,0.0,1.0
2018-02-07,160.11,164.34,159.0,159.33,1311889,137.082191510586,140.703812084502,136.131837175586,136.414374950856,1532267.21483935,0.0,1.0
2018-02-08,152.5,160.9,152.45,160.1,1458260,130.566699177842,137.758569821081,130.523890424013,137.07362975982,1703226.40765464,0.0,1.0
2018-02-09,153.88,155.64,148.62,154.78,1473381,131.748220783517,133.255088918291,127.244739880727,132.518778352436,1720887.51507728,0.0,1.0
2018-02-12,155.91,158.1,154.75,155.64,1062074,133.486256188966,135.361279606668,132.493093100138,133.255088918291,1240486.93901183,0.0,1.0
2018-02-13,156.62,157.48,153.62,154.78,1544576,134.094140493335,134.830451059191,131.525615263607,132.518778352436,1804042.23652132,0.0,1.0
2018-02-14,160.55,160.84,154.53,155.49,1065505,137.458908544279,137.707199316486,132.304734583292,133.126662656805,1244494.29696217,0.0,1.0
2018-02-15,159.0,161.75,157.41,161.59,909779,136.842462489144,139.209234639114,135.474037864253,139.071531532207,1057090.45546791,0.83,1.0
2018-02-16,159.81,160.88,158.08,158.15,749487,137.539584467863,138.460473995305,136.050669624427,136.110914733699,870843.967817762,0.0,1.0
2018-02-20,158.76,160.95,157.65,158.57,760777,136.635907828784,138.520719104577,135.680592524614,136.472385389331,883962.045111512,0.0,1.0
2018-02-21,159.38,163.88,158.49,159.05,987985,137.169507368049,141.042407249818,136.403533835877,136.885494710053,1147959.57440814,0.0,1.0
2018-02-22,158.01,161.18,157.73,160.63,784218,135.990424515155,138.718667320757,135.749444078068,138.245312890763,911198.612856678,0.0,1.0
2018-02-23,160.28,160.41,158.51,158.89,765041,137.944087344403,138.055971118765,136.420746724241,136.747791603146,888916.472177996,0.0,1.0
2018-02-26,162.32,162.67,160.45,161.28,662516,139.699801957471,140.001027503831,138.090396895492,138.804731762574,769790.61969421,0.0,1.0
2018-02-27,159.77,163.85,159.71,162.24,1001899,137.505158691136,141.016587917272,137.453520026046,139.630950404018,1164126.52989665,0.0,1.0
2018-02-28,156.44,161.38,156.36,160.12,1201264,134.639212778627,138.890796204391,134.570361225174,137.806384237496,1395772.7194156,0.0,1.0
2018-03-01,153.66,157.19,152.34,156.33,1309446,132.246621296113,135.284696092255,131.110570664127,134.544541892629,1521471.55358678,0.0,1.0
2018-03-02,150.91,152.1,147.9,151.35,1661171,129.879849146143,130.904016003767,127.289309447449,130.258532690138,1930147.88096899,0.0,1.0
2018-03-05,155.62,156.06,148.0,149.56,1318164,133.933484355727,134.312167899723,127.375373889267,128.717979181613,1531601.17252806,0.0,1.0
2018-03-06,155.57,156.51,154.02,156.32,646073,133.890452134819,134.699457887899,132.556453286654,134.535935448447,750685.168415096,0.0,1.0
2018-03-07,155.74,156.09,153.67,153.93,886093,134.036761685908,134.337987232268,132.255227740295,132.478995289019,1029569.21731203,0.0,1.0
2018-03-08,156.41,156.7,154.31,156.41,702831,134.613393446082,134.862980327352,132.806040167924,134.613393446082,816633.42625733,0.0,1.0
2018-03-09,161.11,161.58,157.12,158.01,815904,138.658422211485,139.062925088025,135.224450982984,135.990424515155,948015.211362415,0.0,1.0
2018-03-12,159.88,161.16,159.39,160.9,682271,137.599829577135,138.701454432393,137.178113812231,138.477686883669,792744.350158164,0.0,1.0
2018-03-13,158.91,161.52,158.35,160.84,1172920,136.765004491509,139.011286422935,136.283043617334,138.426048218579,1362839.25769601,0.0,1.0
2018-03-14,157.01,159.99,156.58,159.99,556738,135.129780096985,137.694500463134,134.759702997171,137.694500463134,646885.041308155,0.0,1.0
2018-03-15,155.39,157.59,155.04,157.32,672185,133.735536139548,135.628953859524,133.434310593188,135.396579866618,781025.22459707,0.0,1.0
2018-03-16,157.1,158.61,155.19,155.55,1464404,135.20723809462,136.506811166058,133.563407255914,133.873239246456,1701520.35972366,0.0,1.0
2018-03-19,156.04,157.69,154.83,156.79,570033,134.294955011359,135.715018301341,133.253575265373,134.940438324987,662332.768289595,0.0,1.0
2018-03-20,157.14,158.0,156.53,156.91,905795,135.241663871347,135.981818070974,134.716670776263,135.043715655168,1052461.36601367,0.0,1.0
2018-03-21,157.86,159.95,154.91,157.29,682376,135.86132785243,137.660074686407,133.322426818826,135.370760534073,792866.351762757,0.0,1.0
2018-03-22,151.06,156.48,150.9,155.8,892514,130.008945808869,134.673638555354,129.871242701962,134.088400350998,1037029.90591285,0.0,1.0
2018-03-23,144.89,151.38,144.55,151.18,1058081,124.698769748756,130.284352022684,124.406150646578,130.112223139049,1229405.52179369,0.0,1.0
2018-03-26,149.55,149.95,146.5,147.77,1140450,128.709372737431,129.053630504699,126.08440726201,127.177425673087,1325111.71387598,0.0,1.0
2018-03-27,147.31,151.54,146.15,150.01,944532,126.781529240729,130.422055129591,125.783181715651,129.10526916979,1097470.66274778,0.0,1.0
2018-03-28,146.96,148.28,145.0,147.79,1268122,126.480303694369,127.616354326354,124.793440634754,127.194638561451,1473456.36969954,0.0,1.0
2018-03-29,147.94,149.7,147.11,147.58,1074526,127.323735224176,128.838469400157,126.609400357095,127.013903233635,1248513.29691289,0.0,1.0
2018-04-02,142.67,148.33,140.1,147.59,1248110,122.788139140417,127.659386547263,120.576282985718,127.022509677817,1450204.02578434,0.0,1.0
2018-04-03,144.7,145.06,142.11,143.76,1157534,124.535247309303,124.845079299845,122.306178266241,123.726241556223,1344961.95590313,0.0,1.0
2018-04-04,145.7,146.07,141.65,141.65,918026,125.395891727474,125.714330162197,121.910281833883,121.910281833883,1066672.81006858,0.0,1.0
2018-04-05,145.97,146.95,145.18,146.64,1026085,125.62826572038,126.471697250187,124.948356630025,126.204897480554,1192228.72807439,0.0,1.0
2018-04-06,141.31,144.72,140.19,143.72,763089,121.617662731704,124.552460197667,120.653740983353,123.691815779496,886648.404252631,0.0,1.0
2018-04-09,141.38,144.73,141.25,142.32,608029,121.677907840976,124.561066641848,121.566024066614,122.486913594057,706481.082271298,0.0,1.0
2018-04-10,144.29,145.16,143.18,143.37,708757,124.182383097853,124.931143741662,123.227067793684,123.390590233136,823518.964436495,0.0,1.0
2018-04-11,141.37,142.78,140.74,142.78,640895,121.669301396795,122.882810026415,121.127095413347,122.882810026415,744668.746428642,0.0,1.0
2018-04-12,143.53,144.48,141.92,142.2,868207,123.528293340043,124.345905537306,122.142655826789,122.383636263876,1008787.11540982,0.0,1.0
2018-04-13,141.63,145.03,141.02,144.86,715864,121.893068945519,124.8192599673,121.368075850435,124.672950416211,831776.730187309,0.0,1.0
2018-04-16,143.59,145.21,141.66,143.05,979953,123.579932005134,124.97417596257,121.918888278064,123.115184019322,1138627.03261687,0.0,1.0
2018-04-17,144.07,146.39,143.72,144.9,1578806,123.993041325856,125.989736376012,123.691815779496,124.707376192937,1834446.33656686,0.0,1.0
2018-04-18,144.62,146.32,144.38,144.4,893052,124.46639575585,125.92949126674,124.259841095489,124.277053983852,1037655.01889637,0.0,1.0
2018-04-19,145.58,146.82,144.71,144.71,1240191,125.292614397293,126.359813475825,124.543853753485,124.543853753485,1441002.78095802,0.0,1.0
2018-04-20,143.69,146.12,143.32,146.0,1388044,123.665996446951,125.757362383106,123.347558012228,125.654085052925,1612796.14518416,0.0,1.0
2018-04-23,145.49,147.47,143.7,144.1,1332330,125.215156399658,126.919232347636,123.674602891132,124.018860658401,1548060.93186759,0.0,1.0
2018-04-24,142.66,152.57,141.36,149.01,1852299,122.779532696235,131.308518880307,121.660694952613,128.244624751619,2152223.3350877,0.0,1.0
2018-04-25,141.44,143.0,140.11,141.71,1227491,121.729546506067,123.072151798413,120.5848894299,121.961920498973,1426246.39640259,0.0,1.0
2018-04-26,142.18,143.55,140.19,141.66,1472988,122.366423375513,123.545506228407,120.653740983353,121.918888278064,1711494.28137907,0.0,1.0
2018-04-27,141.74,143.38,141.49,142.06,858734,121.987739831518,123.399196677318,121.772578726975,122.263146045332,997780.246835527,0.0,1.0
2018-04-30,140.21,143.5,140.19,142.1,835381,120.670953871717,123.502474007498,120.653740983353,122.297571822059,970645.928054214,0.0,1.0
2018-05-01,139.05,140.92,138.15,140.05,1152984,119.672606346639,121.282011408618,118.898026370285,120.533250764809,1339675.21970413,0.0,1.0
2018-05-02,132.99,138.51,132.59,137.57,2193137,114.457101172524,119.207858360826,114.112843405256,118.398852607746,2548249.83895377,0.0,1.0
2018-05-03,131.49,133.64,129.87,132.38,1589871,113.166134545268,115.016520044335,111.771890587831,113.93210807744,1847302.98185078,0.0,1.0
2018-05-04,134.57,135.55,130.57,130.57,1126198,116.591499329587,117.440571703393,113.125897803851,113.125897803851,1299858.61517728,0.9,1.0
2018-05-07,134.1,135.53,133.11,134.83,1437407,116.184291150313,117.423243695764,115.326554772694,116.81676342876,1659056.28714145,0.0,1.0
2018-05-08,134.31,135.17,133.04,133.77,1639824,116.366235230415,117.111339558448,115.265906745993,115.89837902444,1892686.14735105,0.0,1.0
2018-05-09,134.24,135.26,133.66,135.15,1410745,116.305587203714,117.189315592777,115.803074982482,117.094011550819,1628282.98582334,0.0,1.0
2018-05-10,135.51,136.64,133.74,134.21,1064083,117.405915688136,118.384948119156,115.872387012997,116.279595192271,1228165.43344392,0.0,1.0
2018-05-11,137.07,138.88,136.25,136.25,943834,118.757500283173,120.325684973568,118.047051970397,118.047051970397,1089373.94330058,0.0,1.0
2018-05-14,138.96,139.72,137.6,137.61,1512469,120.394997004083,121.053461293973,119.216692485333,119.225356489147,1745692.90643259,0.0,1.0
2018-05-15,138.16,139.32,137.72,138.27,1226623,119.701876698936,120.706901141399,119.320660531105,119.797180740894,1415769.22896737,0.0,1.0
2018-05-16,139.91,140.88,138.06,138.06,1006650,121.218077366446,122.058485736437,119.615236660792,119.615236660792,1161876.21978391,0.0,1.0
2018-05-17,141.45,142.19,139.15,139.67,1382487,122.552333953854,123.193470236115,120.559613076556,121.010141274901,1595667.58005305,0.0,1.0
2018-05-18,141.01,141.7,140.3,141.35,1026914,122.171117786023,122.768934049213,121.555973515205,122.465693915711,1185264.94448237,0.0,1.0
2018-05-21,142.49,143.69,142.09,142.15,991905,123.453390350546,124.493070808266,123.106830197972,123.158814220858,1144857.52921548,0.0,1.0
2018-05-22,144.24,145.21,142.61,142.75,1039391,124.969591018055,125.809999388046,123.557358396318,123.678654449718,1199665.90767141,0.0,1.0
2018-05-23,142.17,143.44,140.21,142.99,982947,123.176142228487,124.276470712908,121.477997480876,123.886590541263,1134518.19858733,0.0,1.0
2018-05-24,142.62,143.01,140.56,141.51,780306,123.566022400132,123.903918548891,121.781237614378,122.60431797674,900629.797401985,0.0,1.0
2018-05-25,142.23,143.17,141.46,141.82,960537,123.228126251373,124.042542609921,122.560997957668,122.872902094985,1108652.5590052,0.0,1.0
2018-05-29,136.27,140.28,135.42,140.1,976311,118.064379978025,121.538645507576,117.327939653806,121.382693438918,1126858.92218096,0.0,1.0
2018-05-30,139.51,140.21,137.56,138.0,978006,120.871517213872,121.477997480876,119.182036470075,119.563252637906,1128815.29251079,0.0,1.0
2018-05-31,138.63,140.21,138.05,140.21,1894024,120.10908487821,121.477997480876,119.606572656978,121.477997480876,2186083.98678787,0.0,1.0
2018-06-01,140.25,141.52,139.67,140.97,979528,121.512653496133,122.612981980554,121.010141274901,122.136461770766,1130571.9861049,0.0,1.0
2018-06-04,140.3,141.31,139.59,140.91,813903,121.555973515205,122.431037900453,120.940829244387,122.08447774788,939407.481161066,0.0,1.0
2018-06-05,139.66,140.49,137.85,139.87,1116187,121.001477271087,121.720589587677,119.433292580691,121.183421351188,1288303.91112298,0.0,1.0
2018-06-06,142.0,142.38,140.03,140.31,1054637,123.028854163643,123.358086308588,121.322045412218,121.564637519019,1217262.85283291,0.0,1.0
2018-06-07,142.07,143.74,141.1,142.01,854095,123.089502190343,124.536390827338,122.249093820352,123.037518167457,985797.119094368,0.0,1.0
2018-06-08,142.63,142.85,141.34,141.98,559632,123.574686403946,123.765294487862,122.457029911896,123.011526156014,645927.693468548,0.0,1.0
2018-06-11,147.46,150.99,145.3,145.57,1780735,127.759400246273,130.817793592735,125.887975422375,126.121903525363,2055325.73410511,0.0,1.0
2018-06-12,146.87,147.61,146.24,147.46,1167733,127.248224021227,127.889360303488,126.702391780923,127.759400246273,1347798.34476425,0.0,1.0
2018-06-13,146.16,147.47,146.03,146.93,756137,126.633079750409,127.768064250087,126.520447700822,127.300208044113,872733.918639794,0.0,1.0
2018-06-14,147.65,148.3,145.83,147.04,874797,127.924016318746,128.487176566678,126.347167624535,127.395512086071,1009691.38373646,0.0,1.0
2018-06-15,147.33,147.96,144.8,147.12,1426963,127.646768196687,128.19260043699,125.454775231658,127.464824116585,1647001.81414743,0.0,1.0
2018-06-18,148.75,149.16,144.9,146.62,1472759,128.877056738323,129.232280894711,125.541415269802,127.031623925868,1699859.59327745,0.0,1.0
2018-06-19,148.3,148.92,145.65,146.6,1112708,128.487176566678,129.024344803167,126.191215555877,127.01429591824,1284288.44659347,0.0,1.0
2018-06-20,146.95,149.0,146.67,148.49,991248,127.317536051742,129.093656833682,127.07494394494,128.65179263915,1144099.21930002,0.0,1.0
2018-06-21,146.45,147.75,145.99,146.74,786479,126.884335861025,128.010656356889,126.485791685565,127.135591971641,907754.678845111,0.0,1.0
2018-06-22,146.36,148.82,146.36,148.0,3160529,126.806359826696,128.937704765023,126.806359826696,128.227256452247,3647885.05144532,0.0,1.0
2018-06-25,144.77,145.8,143.15,145.71,1004045,125.428783220215,126.321175613092,124.025214602292,126.243199578763,1158869.52674012,0.0,1.0
2018-06-26,141.73,145.0,141.44,144.35,1161771,122.794926060656,125.628055307945,122.54366995004,125.064895060013,1340916.99968666,0.0,1.0
2018-06-27,138.36,142.46,138.28,141.76,906786,119.875156775223,123.427398339103,119.805844744708,122.820918072099,1046613.11263396,0.0,1.0
2018-06-28,138.49,139.24,136.81,138.3,1027965,119.987788824809,120.637589110885,118.532236184,119.823172752337,1186478.00950695,0.0,1.0
2018-06-29,139.88,143.01,139.38,139.52,1301373,121.192085355003,123.903918548891,120.758885164285,120.880181217686,1502045.73761372,0.0,1.0
2018-07-02,140.87,141.18,138.19,138.62,721466,122.049821732622,122.318405850867,119.727868710379,120.100420874396,832716.623238091,0.0,1.0
2018-07-03,139.24,141.98,138.98,141.45,337364,120.637589110885,123.011526156014,120.412325011712,122.552333953854,389385.793484508,0.0,1.0
2018-07-05,140.97,141.54,139.93,140.64,996742,122.136461770766,122.630309988183,121.235405374074,121.850549644892,1150440.39841043,0.0,1.0
2018-07-06,141.68,142.41,139.87,140.44,988589,122.751606041584,123.384078320031,121.183421351188,121.677269568606,1141030.19941386,0.0,1.0
2018-07-09,145.76,146.11,141.74,142.53,1217770,126.286519597835,126.589759731337,122.80359006447,123.488046365803,1405551.08942161,0.0,1.0
2018-07-10,144.83,146.37,144.04,146.0,799380,125.480767243101,126.81502383051,124.796310941768,126.494455689379,922645.02316681,0.0,1.0
2018-07-11,142.89,144.05,138.2,138.2,795209,123.799950503119,124.804974945583,119.736532714193,119.736532714193,917830.851694382,0.0,1.0
2018-07-12,142.27,144.23,141.1,144.13,755694,123.26278226663,124.960927014241,122.249093820352,124.874286976097,872222.607692234,0.0,1.0
2018-07-13,142.01,143.68,141.76,142.15,845103,123.037518167457,124.484406804452,122.820918072099,123.158814220858,975418.545639545,0.0,1.0
2018-07-16,142.24,142.79,141.44,142.34,906385,123.236790255187,123.713310464976,122.54366995004,123.32343029333,1046150.27811935,0.0,1.0
2018-07-17,142.96,143.81,141.36,142.2,845680,123.86059852982,124.597038854039,122.474357919525,123.20213423993,976084.519492235,0.0,1.0
2018-07-18,145.21,145.59,142.74,142.81,1039768,125.809999388046,126.139231532991,123.669990445904,123.730638472604,1200101.04136719,0.0,1.0
2018-07-19,141.27,144.98,141.13,144.48,897880,122.396381885196,125.610727300316,122.275085831795,125.177527109599,1036333.80044661,0.0,1.0
2018-07-20,139.53,141.04,139.34,140.78,1588069,120.888845221501,122.197109797466,120.724229149028,121.971845698293,1832950.48574581,0.0,1.0
2018-07-23,143.02,143.17,139.34,139.34,1055721,123.912582552706,124.042542609921,120.724229149028,120.724229149028,1218514.00648338,0.0,1.0
2018-07-24,142.46,144.29,142.03,144.29,1132675,123.427398339103,125.012911037127,123.054846175086,125.012911037127,1307334.37365891,0.0,1.0
2018-07-25,145.25,149.25,142.52,144.47,1787061,125.844655403304,129.31025692904,123.479382361989,125.168863105785,2062627.20826827,0.0,1.0
2018-07-26,148.43,149.15,146.25,146.25,1400201,128.599808616264,129.223616890897,126.711055784738,126.711055784738,1616113.09275087,0.0,1.0
2018-07-27,148.75,150.67,148.15,148.44,829394,128.877056738323,130.540545470677,128.357216509463,128.608472620078,957287.205514788,0.0,1.0
2018-07-30,146.97,150.0,146.74,148.97,655687,127.33486405937,129.960057215116,127.135591971641,129.067664822239,756794.449830088,0.0,1.0
2018-07-31,145.67,147.86,145.11,147.81,904713,126.208543563506,128.105960398847,125.723359349903,128.062640379775,1044220.45440756,0.0,1.0
2018-08-01,142.88,147.02,142.56,146.24,1325630,123.791286499305,127.378184078442,123.514038377246,126.702391780923,1530043.18604495,0.0,1.0
2018-08-02,140.23,142.05,138.92,141.45,1121851,121.495325488504,123.072174182715,120.360340988826,122.552333953854,1294841.30436677,0.0,1.0
2018-08-03,140.86,141.38,139.47,139.65,798057,122.820918072099,123.274324840503,121.608926902709,121.765875399465,915270.05973046,0.9,1.0
2018-08-06,140.45,141.43,139.45,140.75,629229,122.463424273933,123.317921645158,121.591488180847,122.725005101859,721645.777700266,0.0,1.0
2018-08-07,140.77,143.29,140.09,140.76,866799,122.742443823721,124.939722778298,122.149527280422,122.73372446279,994108.40642248,0.0,1.0
2018-08-08,141.46,141.84,140.26,140.66,1115927,123.34407972795,123.675415443323,122.297756416247,122.646530853481,1279826.59377067,0.0,1.0
2018-08-09,139.66,141.74,139.53,141.37,602698,121.774594760395,123.588221834014,121.661243068294,123.265605479573,691218.089007968,0.0,1.0
2018-08-10,137.12,137.94,134.17,137.77,1150140,119.559877083957,120.274864680287,116.987665609353,120.126635544463,1319064.56117595,0.0,1.0
2018-08-13,136.27,137.82,136.17,137.24,753719,118.818731404834,120.170232349117,118.731537795525,119.664509415127,864420.002769205,0.0,1.0
2018-08-14,138.66,138.97,136.54,136.54,666060,120.902658667309,121.172958856166,119.054154149967,119.054154149967,763886.258730985,0.0,1.0
2018-08-15,137.26,138.07,136.49,137.27,751464,119.681948136989,120.388216372389,119.010557345313,119.69066749792,861833.804058221,0.0,1.0
2018-08-16,138.71,139.55,138.12,138.35,563460,120.946255471964,121.678681790156,120.431813177043,120.632358478453,646217.084563791,0.0,1.0
2018-08-17,139.47,139.77,137.8,138.44,737674,121.608926902709,121.870507730635,120.152793627255,120.71083272683,846018.424801248,0.0,1.0
2018-08-20,141.18,141.56,139.33,139.34,702427,123.099937621886,123.431273337259,121.486855849677,121.495575210608,805594.590669953,0.0,1.0
2018-08-21,141.88,142.8,140.11,140.49,753623,123.710292887046,124.512474092686,122.166966002284,122.498301717657,864309.902957123,0.0,1.0
2018-08-22,140.96,142.38,140.92,141.86,560712,122.908111681407,124.146260933589,122.873234237684,123.692854165185,643065.477442825,0.0,1.0
2018-08-23,138.99,141.29,138.71,141.03,423036,121.190397578028,123.195850592126,120.946255471964,122.969147207923,485168.584434615,0.0,1.0
2018-08-24,141.25,141.59,139.49,139.59,696158,123.160973148402,123.457431420051,121.626365624571,121.713559233879,798404.843566112,0.0,1.0
2018-08-27,144.2,144.81,142.33,142.41,752950,125.733184623006,126.265065639789,124.102664128935,124.172419016382,863538.057399474,0.0,1.0
2018-08-28,144.01,145.39,143.51,144.5,617890,125.56751676532,126.770788573778,125.131548718777,125.994765450932,708641.384270615,0.0,1.0
2018-08-29,143.81,144.6,142.66,144.21,560809,125.393129546702,126.08195906024,124.390403039654,125.741903983937,643176.724127954,0.0,1.0
2018-08-30,142.03,143.61,141.91,143.23,583840,123.841083301009,125.218742328085,123.736450969839,124.887406612713,669590.357171273,0.0,1.0
2018-08-31,141.96,142.47,140.97,141.49,645797,123.780047774493,124.224735181967,122.916831042338,123.370237810743,740647.170269486,0.0,1.0
2018-09-04,143.12,143.17,140.97,141.68,851877,124.791493642473,124.835090447127,122.916831042338,123.535905668429,976994.766881323,0.0,1.0
2018-09-05,143.92,145.38,142.98,142.98,626490,125.489042516942,126.762069212848,124.669422589441,124.669422589441,718504.492436677,0.0,1.0
2018-09-06,143.19,144.48,142.29,143.93,647546,124.852529168989,125.97732672907,124.067786685212,125.497761877873,742653.051220931,0.0,1.0
2018-09-07,142.48,144.19,141.6,143.12,852234,124.233454542898,125.724465262075,123.466150780982,124.791493642473,977404.200557518,0.0,1.0
2018-09-10,143.17,143.99,142.29,143.44,592361,124.835090447127,125.550078043458,124.067786685212,125.070513192261,679362.862366972,0.0,1.0
2018-09-11,142.73,143.26,141.05,142.24,685903,124.45143856617,124.913564695505,122.986585929785,124.024189880557,786643.660514601,0.0,1.0
2018-09-12,141.41,142.57,140.94,142.51,640138,123.300482923296,124.311928791276,122.890672959546,124.259612625691,734157.015721607,0.0,1.0
2018-09-13,143.37,143.97,142.11,142.21,536254,125.009477665745,125.532639321596,123.910838188456,123.998031797765,615015.256567761,0.0,1.0
2018-09-14,147.47,147.52,143.55,143.55,840949,128.584415647397,128.628012452052,125.1664261625,125.1664261625,964461.738272172,0.0,1.0
2018-09-17,144.08,147.38,143.84,147.38,844556,125.628552291836,128.50594139902,125.419287629495,128.50594139902,968598.5093367,0.0,1.0
2018-09-18,146.01,146.33,143.73,144.38,782367,127.311388951492,127.590408501279,125.323374659256,125.890133119762,897275.621692613,0.0,1.0
2018-09-19,148.43,149.24,146.11,146.25,806018,129.42147429676,130.12774253216,127.3985825608,127.520653613832,924400.316022324,0.0,1.0
2018-09-20,149.42,151.01,148.75,149.92,793262,130.284691028915,131.671069416922,129.700493846547,130.720659075458,909770.803491363,0.0,1.0
2018-09-21,149.99,150.15,149.09,149.45,1319347,130.781694601974,130.921204376868,129.996952118197,130.310849111708,1513123.50808928,0.0,1.0
2018-09-24,148.72,149.93,148.17,149.57,690915,129.674335763755,130.729378436389,129.194770912558,130.415481442878,792391.78820394,0.0,1.0
2018-09-25,148.04,149.64,147.62,148.88,622191,129.081419220456,130.476516969394,128.71520606136,129.813845538649,713574.085226692,0.0,1.0
2018-09-26,146.65,149.18,146.37,148.23,678696,127.869428051067,130.075426366574,127.625285945003,129.247087078143,778378.146496836,0.0,1.0
2018-09-27,148.99,149.96,146.25,147.28,807528,129.909758508888,130.755536519182,127.520653613832,128.418747789711,926132.094316599,0.0,1.0
2018-09-28,147.66,149.51,146.54,147.74,1316967,128.750083505084,130.363165277293,127.773515080827,128.819838392531,1510393.95024797,0.0,1.0
2018-10-01,148.83,150.52,148.26,149.23,790383,129.770248733994,131.24382073131,129.273245160935,130.119023171229,906468.95600182,0.0,1.0
2018-10-02,148.75,149.84,147.02,148.93,708643,129.700493846547,130.650904188011,128.192044405509,129.857442343303,812723.55350254,0.0,1.0
2018-10-03,150.49,152.09,149.16,149.61,920254,131.217662648517,132.612760397455,130.057987644713,130.450358886601,1055414.5049128,0.0,1.0
2018-10-04,151.97,152.19,150.3,150.35,912353,132.508128066284,132.699954006763,131.051994790831,131.095591595485,1046353.0610035,0.0,1.0
2018-10-05,149.75,153.15,149.24,152.2,682972,130.572429939634,133.537012656126,130.12774253216,132.708673367694,783282.175626843,0.0,1.0
2018-10-08,151.02,151.34,147.76,149.0,492612,131.679788777853,131.95880832764,128.837277114392,129.918477869819,564963.423244132,0.0,1.0
2018-10-09,149.02,150.37,147.61,150.31,772728,129.935916591681,131.113030317347,128.706486700429,131.060714151762,886220.912435326,0.0,1.0
2018-10-10,143.54,149.19,143.44,149.0,935190,125.157706801569,130.084145727505,125.070513192261,129.918477869819,1072544.20067656,0.0,1.0
2018-10-11,135.38,143.75,135.13,142.45,1466121,118.042708281987,125.340813381117,117.824724258716,124.207296460105,1681454.65203875,0.0,1.0
2018-10-12,135.78,138.29,132.44,137.33,1213898,118.391482719222,120.580042312868,115.479216168314,119.742983663505,1392186.89262382,0.0,1.0
2018-10-15,135.74,137.47,134.65,135.31,685749,118.356605275498,119.865054716537,117.406194934034,117.981672755471,786467.04206605,0.0,1.0
2018-10-16,137.01,137.75,135.0,136.61,1012401,119.463964113717,120.109196822601,117.711372566615,119.115189676483,1161095.41516606,0.0,1.0
2018-10-17,138.37,139.27,135.92,137.09,952441,120.649797200314,121.434539684092,118.513553772254,119.533719001164,1092328.90753385,0.0,1.0
2018-10-18,134.0,138.1,133.26,137.99,1039796,116.839436473528,120.414374455181,116.194203764645,120.318461484942,1192514.00216714,0.0,1.0
2018-10-19,135.86,136.66,133.2,134.26,987242,118.461237606669,119.158786481137,116.14188759906,117.066139857731,1132241.23628816,0.0,1.0
2018-10-22,133.17,136.69,132.91,136.08,1082671,116.115729516267,119.18494456393,115.889026132065,118.653063547147,1241686.18386712,0.0,1.0
2018-10-23,132.31,133.37,129.46,130.48,1502080,115.365864476213,116.290116734884,112.880846610918,113.770221425866,1722695.05977635,0.0,1.0
2018-10-24,122.59,131.32,121.97,130.16,2534621,106.890645651417,114.502647744058,106.350045273704,113.491201876078,2906888.49801967,0.0,1.0
2018-10-25,126.19,127.03,122.91,124.14,1345422,110.029615586527,110.762041904719,107.169665201204,108.2421465957,1543028.22267416,0.0,1.0
2018-10-26,122.0,124.49,120.79,123.5,1971505,106.376203356496,108.54732422828,105.321160683862,107.684107496125,2261065.93778252,0.0,1.0
2018-10-29,123.09,126.62,121.33,124.22,1208054,107.32661369796,110.404548106554,105.792006174128,108.311901483147,1385484.56656307,0.0,1.0
2018-10-30,126.6,126.78,123.26,124.03,914036,110.387109384692,110.544057881447,107.474842833784,108.146233625461,1048283.24833413,0.0,1.0
2018-10-31,127.24,130.5,127.13,128.54,1303742,110.945148484267,113.787660147727,110.849235514027,112.078665405279,1495226.55426005,0.0,1.0
2018-11-01,129.82,129.83,126.83,128.16,967797,113.194743604429,113.20346296536,110.587654686102,111.747329689906,1109940.28997548,0.0,1.0
2018-11-02,126.45,131.24,125.8,130.48,939239,111.041061454506,115.247361844914,110.470269125954,114.57997389153,1069575.25436353,0.9,1.0
2018-11-05,126.81,128.45,125.92,126.76,1315371,111.35719259032,112.797345542359,110.575646171225,111.313285488124,1497902.31443478,0.0,1.0
2018-11-06,127.55,128.1,125.91,126.36,823652,112.007017702826,112.489995826985,110.566864750786,110.962028670553,937948.485323785,0.0,1.0
2018-11-07,129.57,129.67,126.57,128.84,1168215,113.780864631557,113.86867883595,111.146438499778,113.139820939491,1330325.78052689,0.0,1.0
2018-11-08,129.8,131.36,128.74,128.74,869073,113.98283730166,115.352738890185,113.052006735098,113.052006735098,989672.463596036,0.0,1.0
2018-11-09,127.66,129.65,126.81,128.73,814559,112.103613327657,113.851115995071,111.35719259032,113.043225314659,927593.668511535,0.0,1.0
2018-11-12,125.06,127.7,124.77,127.17,707308,109.820444013449,112.138739009414,109.56578282071,111.673323726133,805459.668958972,0.0,1.0
2018-11-13,126.48,128.32,125.11,125.4,968758,111.067405715824,112.683187076649,109.864351115645,110.119012308384,1103190.5449696,0.0,1.0
2018-11-14,124.87,128.18,123.41,127.41,1123979,109.653597025102,112.560247190499,108.37150964097,111.884077816676,1279951.24225492,0.0,1.0
2018-11-15,126.66,126.67,122.64,123.36,940370,111.225471283731,111.23425270417,107.695340267146,108.327602538773,1070863.20089544,0.0,1.0
2018-11-16,126.53,126.82,124.91,125.91,968404,111.11131281802,111.365974010759,109.68872270686,110.566864750786,1102787.42112142,0.0,1.0
2018-11-19,125.96,126.97,124.9,126.01,649252,110.610771852982,111.497695317348,109.67994128642,110.654678955179,739347.357856768,0.0,1.0
2018-11-20,122.21,124.78,121.43,124.78,815904,107.317739188258,109.574564241149,106.632788393995,109.574564241149,929125.311381045,0.0,1.0
2018-11-21,123.64,125.68,121.9,122.55,665312,108.573482311073,110.364892080683,107.045515154641,107.616307483193,757635.970856308,0.0,1.0
2018-11-23,123.61,125.18,122.18,122.2,315526,108.547138049755,109.92582105872,107.29139492694,107.308957767819,359310.890740597,0.0,1.0
2018-11-26,127.97,128.23,124.29,124.29,1291966,112.375837361275,112.604154292696,109.144274639625,109.144274639625,1471249.45096938,0.0,1.0
2018-11-27,126.18,128.34,125.37,126.96,893110,110.803963102646,112.700749917527,110.092668047066,111.488913896909,1017045.02839492,0.0,1.0
2018-11-28,132.34,132.48,125.85,126.44,1349904,116.213318093233,116.336257979383,110.51417622815,111.032280034067,1537227.38745554,0.0,1.0
2018-11-29,127.58,132.3,127.41,130.92,1154415,112.033361964143,116.178192411476,111.884077816676,114.966356390858,1314610.7830553,0.0,1.0
2018-11-30,129.75,130.41,127.32,127.48,1252734,113.938930199464,114.518503948455,111.805045032722,111.945547759751,1426573.30743276,0.0,1.0
2018-12-03,130.96,133.27,129.89,132.28,972311,115.001482072615,117.029990194085,114.061870085614,116.160629570598,1107236.58743457,0.0,1.0
2018-12-04,121.43,130.24,121.05,130.24,1461337,106.632788393995,114.369219800988,106.299094417303,114.369219800988,1664123.71450274,0.0,1.0
2018-12-06,119.33,119.38,113.21,118.3,2109614,104.78869010175,104.832597203946,99.4144607929194,103.884203796505,2402360.77362509,0.0,1.0
2018-12-07,115.82,122.04,115.43,119.35,1127926,101.706411527568,107.16845504079,101.363936130436,104.806252942628,1284445.95928537,0.0,1.0
2018-12-10,112.46,115.95,110.38,115.58,1494078,98.7558542599746,101.820569993278,96.9293188086074,101.495657437025,1701408.11538805,0.0,1.0
2018-12-11,111.62,115.4,110.9,114.63,1355591,98.0182149430763,101.337591869118,97.3859526714492,100.661422495295,1543703.56068893,0.0,1.0
2018-12-12,112.71,115.85,112.4,113.96,1191626,98.9753897709562,101.732755788885,98.703165737339,100.073067325864,1356985.47659988,0.0,1.0
2018-12-13,112.17,113.58,110.95,113.13,1237967,98.5011930672359,99.7393733491723,97.4298597736455,99.3442094294053,1409757.12137023,0.0,1.0
2018-12-14,110.19,112.79,109.87,111.04,1170972,96.7624718202614,99.0456411344703,96.4814663662049,97.5088925575989,1333465.3637174,0.0,1.0
2018-12-17,108.66,111.78,107.87,109.62,1083366,95.4189144930538,98.1587176701046,94.7251822783519,96.2619308552233,1233702.46020321,0.0,1.0
2018-12-18,108.4,110.98,107.61,109.31,1186213,95.190597561633,97.4562040349633,94.496865346931,95.9897068216061,1350821.32578005,0.0,1.0
2018-12-19,105.47,109.83,104.73,108.36,1367433,92.6176413729283,96.4463406844479,91.9678162604227,95.1554718798759,1557188.85054825,0.0,1.0
2018-12-20,104.38,106.92,103.45,104.83,1514321,91.6604665450484,93.8909473366217,90.8437944441968,92.0556304648154,1724460.19465017,0.0,1.0
2018-12-21,100.31,105.76,100.12,104.04,2580724,88.0864284262676,92.872302565667,87.9195814379215,91.3618982501134,2938845.73441059,0.0,1.0
2018-12-24,97.58,100.54,97.52,99.93,1053652,85.6891006463482,88.2884010963706,85.6364121237126,87.7527344495755,1199865.10985025,0.0,1.0
2018-12-26,102.7,102.77,95.69,98.19,1185780,90.1851879112519,90.2466578543267,84.0294121833271,86.2247672931434,1350328.23926518,0.0,1.0
2018-12-27,104.08,104.09,99.67,100.46,1081322,91.3970239318705,91.4058053523097,87.5244175181546,88.2181497328565,1231374.81854872,0.0,1.0
2018-12-28,103.15,104.89,102.41,104.38,967012,90.5803518310188,92.1083189874509,89.9305267185132,91.6604665450484,1101202.25615907,0.0,1.0
2018-12-31,104.37,104.85,102.6611,103.62,826217,91.6516851246092,92.0731933056939,90.1510281857432,90.9930785916643,940869.425071225,0.0,1.0
2019-01-02,107.96,108.78,102.79,103.44,1603513,94.8042150623053,95.524291538325,90.2642206952053,90.8350130237575,1826029.18410567,0.0,1.0
2019-01-03,105.1,107.55,104.87,106.88,1065324,92.2927288166755,94.4441768242954,92.0907561465724,93.8558216548647,1213156.80916101,0.0,1.0
2019-01-04,110.73,111.2,107.64,107.85,1031093,97.2366685239817,97.6493952846272,94.5232096082488,94.7076194374734,1174175.64405594,0.0,1.0
2019-01-07,111.24,112.34,108.77,110.0,944161,97.6845209663842,98.6504772147034,95.5155101178858,96.5956248319154,1075180.2701284,0.0,1.0
2019-01-08,111.94,112.84,109.54,112.83,806767,98.2992203971328,99.0895482366666,96.1916794917092,99.0807668162274,918720.388779748,0.0,1.0
2019-01-09,113.1,113.73,111.15,112.49,808007,99.3178651680875,99.8710946557612,97.6054881824309,98.7821985212924,920132.461016326,0.0,1.0
2019-01-10,113.44,114.04,111.79,112.09,747935,99.6164334630225,100.143318689378,98.1674990905438,98.4309417037218,851724.393761744,0.0,1.0
2019-01-11,113.44,114.0,110.6,112.25,728587,99.6164334630225,100.108193007621,97.1225100582713,98.57144443075,829691.511799405,0.0,1.0
2019-01-14,114.04,114.99,111.51,111.83,1076009,100.143318689378,100.977553631109,97.9216193182444,98.2026247723009,1225324.54452216,0.0,1.0
2019-01-15,115.18,115.25,112.53,113.65,671563,101.144400619455,101.20587056253,98.8173242030494,99.8008432922471,764754.409203763,0.0,1.0
2019-01-16,118.26,119.26,115.64,116.4,1044043,103.849078114748,104.727220158675,101.548345959661,102.215733913045,1188922.68878471,0.0,1.0
2019-01-17,118.59,119.55,115.56,117.07,872486,104.138864989244,104.981881351413,101.478094596147,102.804089082476,993559.078550421,0.0,1.0
2019-01-18,121.11,121.98,118.74,120.25,928099,106.351782939939,107.115766518155,104.270586295833,105.596580782162,1056889.37959299,0.0,1.0
2019-01-22,119.28,120.2,118.38,119.89,1198575,104.744782999553,105.552673679966,103.954455160019,105.280449646348,1364898.77496438,0.0,1.0
2019-01-23,118.81,120.38,117.17,120.06,588722,104.332056238908,105.710739247872,102.891903286868,105.429733793816,670417.734888996,0.0,1.0
2019-01-24,119.78,120.92,118.3,118.36,882935,105.183854021517,106.184935951593,103.884203796505,103.936892319141,1005458.06467945,0.0,1.0
2019-01-25,121.12,122.25,120.78,121.41,793355,106.360564360378,107.352864870015,106.061996065443,106.615225553117,903447.233266058,0.0,1.0
2019-01-28,121.79,121.87,119.78,120.4,1042045,106.948919529809,107.019170893323,105.183854021517,105.728302088751,1186647.43045513,0.0,1.0
2019-01-29,121.38,122.49,120.83,121.6,786213,106.588881291799,107.563618960557,106.105903167639,106.782072541463,895314.152690544,0.0,1.0
2019-01-30,120.18,121.73,117.09,121.73,1553206,105.535110839087,106.896231007173,102.821651923354,106.896231007173,1768741.18571414,0.0,1.0
2019-01-31,126.6,127.17,121.55,121.55,1985030,111.172782761095,111.673323726133,106.738165439266,106.738165439266,2260488.50949465,0.0,1.0
2019-02-01,126.89,128.01,126.09,127.24,1689177,111.427443953834,112.410963043032,110.724930318693,111.734793669208,1923580.60029452,0.0,1.0
2019-02-04,127.09,127.59,126.6,127.06,895994,111.603072362619,112.042143384583,111.172782761095,111.576728101302,1020329.23511289,0.0,1.0
2019-02-05,125.67,127.39,124.7,127.16,938571,110.356110660244,111.866514975797,109.504312877635,111.664542305694,1068814.55738447,0.0,1.0
2019-02-06,126.69,127.58,124.68,124.68,872260,111.251815545049,112.033361964143,109.486750036756,109.486750036756,993301.716997623,0.0,1.0
2019-02-07,125.22,127.08,122.84,125.92,852149,109.960946740477,111.59429094218,107.870968675932,110.575646171225,970399.955102616,0.0,1.0
2019-02-08,125.57,125.61,122.02,124.12,1167539,110.268296455851,110.303422137608,107.150892199912,108.994990492158,1329555.97340436,0.0,1.0
2019-02-11,125.95,126.88,124.93,126.11,974663,110.601990432543,111.418662533395,109.706285547738,110.742493159571,1109914.96961234,0.0,1.0
2019-02-12,128.83,129.85,127.24,127.24,1169843,113.131039519051,114.026744403856,111.734793669208,111.734793669208,1332179.69472136,0.0,1.0
2019-02-13,129.8,131.19,128.78,129.69,790278,113.98283730166,115.203454742718,113.087132416855,113.886241676828,899943.244337067,0.0,1.0
2019-02-14,127.16,128.38,125.82,127.9,837270,112.454870145228,113.533786011673,111.269831406673,113.109294523236,946755.37895784,0.9,1.0
2019-02-15,130.68,130.69,128.06,128.44,706071,115.567807727103,115.576651299779,113.250791686048,113.586847447728,798400.178169694,0.0,1.0
2019-02-19,131.96,132.49,128.19,129.56,909238,116.699785029603,117.168494381419,113.365758130833,114.577327587415,1028134.25448525,0.0,1.0
2019-02-20,132.89,133.03,131.14,131.66,941874,117.52223728845,117.646047305911,115.974612070189,116.434477849329,1065037.89195903,0.0,1.0
2019-02-21,131.69,133.24,130.93,133.24,736289,116.461008567357,117.831762332103,115.788897043997,117.831762332103,832569.626545185,0.0,1.0
2019-02-22,134.89,135.05,131.72,132.35,1004504,119.290951823607,119.432448986419,116.487539285384,117.044684363958,1135857.68651052,0.0,1.0
2019-02-25,131.94,136.01,131.82,135.59,1423017,116.682097884251,120.281431963294,116.575975012142,119.910001910911,1609097.42269334,0.0,1.0
2019-02-26,131.0,132.98,130.1,130.79,783331,115.850802052728,117.601829442532,115.054880511908,115.665087026536,885763.060606999,0.0,1.0
2019-02-27,131.87,132.42,130.33,130.77,843577,116.620192875521,117.106589372689,115.258282683451,115.647399881185,953887.112060764,0.0,1.0
2019-02-28,131.63,132.35,130.94,131.91,976018,116.407947131302,117.044684363958,115.797740616673,116.655567166224,1103646.72263388,0.0,1.0
2019-03-01,132.18,134.37,130.89,133.12,927036,116.89434362847,118.831086044466,115.753522753294,117.725639459993,1048259.605011,0.0,1.0
2019-03-04,130.59,133.96,129.42,132.8,767351,115.488215573021,118.468499564759,114.453517569954,117.442645134368,867693.440346216,0.0,1.0
2019-03-05,130.13,130.71,128.7,130.66,863332,115.081411229935,115.59433844513,113.816780337298,115.550120581751,976225.36914786,0.0,1.0
2019-03-06,127.86,130.76,127.65,130.54,605345,113.073920232533,115.638556308509,112.888205206341,115.443997709642,684502.770761202,0.0,1.0
2019-03-07,124.91,127.15,123.73,127.15,812328,110.465066293177,112.446026572552,109.421524717435,112.446026572552,918551.845256687,0.0,1.0
2019-03-08,124.35,124.44,122.66,123.49,997676,109.969826223334,110.049418377416,108.475262441127,109.209278973216,1128136.82498733,0.0,1.0
2019-03-11,124.36,125.38,124.01,124.76,1228263,109.978669796009,110.880714208939,109.669144752357,110.332412703041,1388876.46998566,0.0,1.0
2019-03-12,124.61,125.64,123.87,124.49,1099869,110.199759112904,111.110647098509,109.545334734896,110.093636240795,1243693.06424329,0.0,1.0
2019-03-13,124.86,125.74,124.27,125.61,1172430,110.420848429798,111.199082825267,109.899077641927,111.084116380482,1325742.48325098,0.0,1.0
2019-03-14,125.07,125.54,124.6,124.92,1294094,110.60656345599,111.022211371752,110.190915540228,110.473909865853,1463315.84241292,0.0,1.0
2019-03-15,129.05,129.07,124.96,125.39,2874950,114.126305380951,114.143992526302,110.509284156556,110.889557781615,3250892.03809384,0.0,1.0
2019-03-18,130.36,131.45,129.42,129.73,1241538,115.284813401478,116.248762823138,114.453517569954,114.727668322904,1403887.37167289,0.0,1.0
2019-03-19,128.87,131.86,128.52,131.27,763319,113.967121072787,116.611349302845,113.657596029134,116.089578514974,863134.196986296,0.0,1.0
2019-03-20,129.13,131.64,127.92,128.52,1394275,114.197053962357,116.416790703978,113.126981668587,113.657596029134,1576596.98304781,0.0,1.0
2019-03-21,129.55,130.18,127.12,128.26,1071602,114.56848401474,115.125629093314,112.419495854525,113.427663139564,1211729.73784081,0.0,1.0
2019-03-22,124.13,128.43,123.07,128.24,1237267,109.775267624466,113.578003875052,108.837848920834,113.409975994212,1399057.87554437,0.0,1.0
2019-03-25,123.8,125.56,122.76,124.0,744392,109.483429726166,111.039898517103,108.563698167884,109.660301179681,841732.213089185,0.0,1.0
2019-03-26,125.87,126.32,124.41,125.53,666667,111.314049270052,111.712010040462,110.022887659388,111.013367799076,753843.525056061,0.0,1.0
2019-03-27,125.59,126.83,124.79,125.87,828803,111.06642923513,112.163032246927,110.358943421068,111.314049270052,937181.194054961,0.0,1.0
2019-03-28,126.99,127.33,125.41,125.99,903417,112.30452940974,112.605210880716,110.907244926966,111.420172142162,1021552.07303731,0.0,1.0
2019-03-29,128.1,129.45,127.72,128.45,846727,113.286165976751,114.480048287982,112.950110215072,113.595691020404,957449.020935705,0.0,1.0
2019-04-01,132.68,132.89,129.58,129.59,961876,117.336522262259,117.52223728845,114.595014732767,114.603858305443,1087655.44793251,0.0,1.0
2019-04-02,136.12,138.08,135.19,136.5,1578162,120.378711262728,122.112051507181,119.55625900388,120.714767024407,1784529.91551931,0.0,1.0
2019-04-03,136.56,138.49,135.88,137.63,833418,120.767828460462,122.474637986888,120.166465518509,121.71409073677,942399.673247918,0.0,1.0
2019-04-04,137.28,138.27,136.58,136.58,440614,121.404565693118,122.28007938802,120.785515605813,120.785515605813,498230.767308192,0.0,1.0
2019-04-05,137.94,138.67,137.1,137.98,662458,121.98824148972,122.633822295052,121.245381384954,122.023615780423,749084.136340309,0.0,1.0
2019-04-08,138.54,138.59,136.84,137.65,499978,122.518855850266,122.563073713645,121.015448495384,121.731777882122,565357.484276977,0.0,1.0
2019-04-09,136.47,138.05,135.82,137.92,584467,120.68823630638,122.085520789153,120.113404082454,121.970554344368,660894.664891076,0.0,1.0
2019-04-10,138.54,138.92,136.29,136.95,544277,122.518855850266,122.854911611946,120.529051998216,121.112727794817,615449.230705792,0.0,1.0
2019-04-11,139.65,140.71,138.94,139.16,512793,123.500492417278,124.437911120911,122.872598757298,123.067157356165,579848.234191991,0.0,1.0
2019-04-12,142.54,144.09,141.05,141.91,885431,126.056284920579,127.427038685325,124.738592591887,125.499139842005,1001214.1387438,0.0,1.0
2019-04-15,141.27,143.09,140.69,142.32,692823,124.933151190755,126.542681417747,124.420223975559,125.861726321712,783419.807129965,0.0,1.0
2019-04-16,144.07,144.08,141.62,141.77,718964,127.409351539973,127.418195112649,125.242676234407,125.375329824544,812979.127733044,0.0,1.0
2019-04-17,143.25,144.76,142.45,144.45,681875,126.684178580559,128.019558054602,125.976692766497,127.745407301653,771040.194951304,0.0,1.0
2019-04-18,143.27,143.91,141.8,142.95,1019868,126.701865725911,127.267854377161,125.401860542571,126.418871400286,1153230.75570243,0.0,1.0
2019-04-22,143.11,143.62,142.38,143.42,479341,126.560368563098,127.011390769563,125.914787757766,126.834519316047,542021.892704899,0.0,1.0
2019-04-23,144.85,145.77,142.32,143.31,845002,128.099150208684,128.912758894856,125.861726321712,126.737240016614,955498.451789905,0.0,1.0
2019-04-24,144.0,145.15,143.93,144.13,1126600,127.347446531243,128.364457388958,127.285541522512,127.462412976028,1273919.53603246,0.0,1.0
2019-04-25,145.06,146.77,143.49,143.49,1197050,128.284865234876,129.797116162434,126.896424324778,126.896424324778,1353581.91071157,0.0,1.0
2019-04-26,146.63,146.78,144.3824,145.41,812715,129.673306144973,129.80595973511,127.685624750365,128.594390278528,918989.451204177,0.0,1.0
2019-04-29,147.72,148.83,146.45,147.32,611987,130.637255566633,131.618892133645,129.514121836809,130.283512659602,692013.310046069,0.0,1.0
2019-04-30,146.77,148.23,144.97,148.11,1423588,129.797116162434,131.088277773098,128.205273080794,130.982154900989,1609743.08934971,0.0,1.0
2019-05-01,146.6,148.24,146.14,146.89,1139729,129.646775426946,131.097121345774,129.23997108386,129.903239034543,1288765.34607025,0.0,1.0
2019-05-02,147.37,148.15,145.2,146.15,942579,130.327730522981,131.017529191692,128.408675252336,129.248814656536,1065835.08108818,0.0,1.0
2019-05-03,147.85,149.24,146.95,146.95,701669,131.610048560969,132.84736995089,130.808905214977,130.808905214977,788251.0703728,0.97,1.0
2019-05-06,147.28,147.9,144.34,145.48,574238,131.102657775174,131.654556524635,128.485589511601,129.500371083191,645095.790392246,0.0,1.0
2019-05-07,144.27,145.75,142.85,145.74,801922,128.423278362469,129.740714086988,127.159252194349,129.731812494255,900874.735602535,0.0,1.0
2019-05-08,143.03,144.88,142.54,143.6,782057,127.319480863547,128.966275519197,126.883302819618,127.826871649342,878558.504569163,0.0,1.0
2019-05-09,142.83,142.99,140.24,140.75,761514,127.141449008882,127.283874492614,124.835936490973,125.289917720368,855480.612088994,0.0,1.0
2019-05-10,144.56,145.02,140.49,141.93,855279,128.681424551733,129.090897817462,125.058476309304,126.34030566289,960815.694034333,0.0,1.0
2019-05-13,139.38,144.31,139.24,143.99,1366347,124.070399515914,128.458884733402,123.945777217649,128.174033765938,1534946.65611658,0.0,1.0
2019-05-14,142.52,144.14,139.9,140.0,916783,126.865499634152,128.307557656937,124.533282338042,124.622298265375,1029908.9471668,0.0,1.0
2019-05-15,142.25,142.85,140.01,141.55,781223,126.625156630354,127.159252194349,124.631199858108,126.002045139027,877621.593585936,0.0,1.0
2019-05-16,144.97,146.05,142.72,142.75,636516,129.046389853796,130.007761868986,127.043531488816,127.070236267016,715058.550840085,0.0,1.0
2019-05-17,143.79,145.35,142.59,143.35,690956,127.996001911273,129.384650377659,126.927810783284,127.604331831011,776216.145476726,0.0,1.0
2019-05-20,145.88,146.17,142.3,142.89,1024486,129.856434792521,130.114580981785,126.66966459402,127.194858565282,1150901.9011556,0.0,1.0
2019-05-21,148.4,148.89,146.79,146.79,1079277,132.099636161297,132.535814205226,130.666479731246,130.666479731246,1212453.80724921,0.0,1.0
2019-05-22,146.36,149.43,146.34,147.86,1034150,130.283711243716,133.016500212821,130.26590805825,131.618950153702,1161758.38525862,0.0,1.0
2019-05-23,144.36,145.17,143.48,144.89,780916,128.503392697068,129.22442170846,127.720052536543,128.97517711193,877276.711485394,0.0,1.0
2019-05-24,146.39,146.69,144.97,145.42,480056,130.310416021916,130.577463803913,129.046389853796,129.446961526792,539292.252955288,0.0,1.0
2019-05-28,144.25,146.95,144.25,146.04,943915,128.405475177002,130.808905214977,128.405475177002,129.998860276252,1060388.88577227,0.0,1.0
2019-05-29,144.03,144.1,141.29,143.09,850236,128.209640136871,128.271951286004,125.770603727963,127.372890419946,955150.415750856,0.0,1.0
2019-05-30,143.35,145.53,143.19,144.52,536850,127.604331831011,129.544879046857,127.461906347279,128.6458181808,603094.318160894,0.0,1.0
2019-05-31,138.23,141.52,137.65,140.94,1035404,123.046716351591,125.975340360828,122.530423973063,125.4590479823,1163167.12191686,0.0,1.0
2019-06-03,140.78,141.23,137.24,137.96,945094,125.316622498568,125.717194171564,122.165458671,122.806373347794,1061713.36784568,0.0,1.0
2019-06-04,146.92,147.25,142.59,142.59,989528,130.782200436778,131.075952996975,126.927810783284,126.927810783284,1111630.2774725,0.0,1.0
2019-06-05,147.5,147.5,144.45,146.9,1003792,131.298492815306,131.298492815306,128.583507031667,130.764397251311,1127654.37611132,0.0,1.0
2019-06-06,149.75,150.02,147.26,147.71,729459,133.301351180285,133.541694184082,131.084854589708,131.485426262704,819470.20253577,0.0,1.0
2019-06-07,149.87,150.99,149.42,149.85,629888,133.408170293084,134.405148679207,133.007598620088,133.390367107617,707612.692330687,0.0,1.0
2019-06-10,151.25,152.32,150.74,151.88,948741,134.636590090271,135.589060512728,134.182608860876,135.197390432465,1065810.38745699,0.0,1.0
2019-06-11,151.92,153.0,151.07,152.39,748051,135.232996803398,136.194368818588,134.476361421073,135.651371661861,840356.352416088,0.0,1.0
2019-06-12,150.39,151.58,148.99,151.45,669417,133.871053115212,134.930342650468,132.624830132559,134.814621944936,752019.352110111,0.0,1.0
2019-06-13,151.54,151.95,149.82,150.09,414847,134.894736279535,135.259701581598,133.363662329418,133.604005333215,466036.823332575,0.0,1.0
2019-06-14,153.53,153.91,150.53,152.03,681454,136.66615323345,137.004413757313,133.995675413478,135.330914323464,765541.651276921,0.0,1.0
2019-06-17,147.79,153.37,147.53,152.98,1402289,131.55663900457,136.523727749718,131.325197593505,136.176565633122,1575323.69995254,0.0,1.0
2019-06-18,150.04,152.59,147.49,148.2,1027654,133.559497369549,135.829403516525,131.289591222572,131.921604306633,1154460.81481851,0.0,1.0
2019-06-19,148.09,151.0,147.84,150.39,800719,131.823686786567,134.41405027194,131.601146968236,133.871053115212,899523.292061979,0.0,1.0
2019-06-20,149.29,149.97,145.82,149.58,1083736,132.891877914556,133.497186220416,129.803025236121,133.15002410382,1217463.02316553,0.0,1.0
2019-06-21,146.77,150.02,146.65,149.45,1360545,130.648676545779,133.541694184082,130.54185743298,133.034303398288,1528428.72143469,0.0,1.0
2019-06-24,147.72,149.08,146.06,146.7,741959,131.494327855437,132.704944467158,130.016663461719,130.586365396646,833512.633339554,0.0,1.0
2019-06-25,143.7,147.71,143.24,147.6,1096054,127.915887576674,131.485426262704,127.506414310945,131.387508742638,1231300.99617681,0.0,1.0
2019-06-26,146.12,146.84,143.29,144.36,1221749,130.070073018118,130.710987694912,127.550922274611,128.503392697068,1372506.06336734,0.0,1.0
2019-06-27,144.03,145.85,143.84,145.33,1208966,128.209640136871,129.829730014321,128.040509874939,129.366847192192,1358145.71193016,0.0,1.0
2019-06-28,145.16,146.93,144.7,145.82,1383464,129.215520115727,130.791102029511,128.806046849998,129.803025236121,1554175.79916205,0.0,1.0
2019-07-01,145.75,148.49,144.29,147.56,1594025,129.740714086988,132.179750495897,128.441081547935,131.351902371705,1790718.86096009,0.0,1.0
2019-07-02,146.02,146.71,145.01,145.51,947095,129.981057090786,130.59526698938,129.081996224729,129.527075861391,1063961.28016875,0.0,1.0
2019-07-03,147.82,148.25,146.43,147.15,633689,131.583343782769,131.966112270299,130.346022392849,130.986937069642,711882.714689505,0.0,1.0
2019-07-05,150.12,150.13,147.53,148.31,724239,133.630710111415,133.639611704148,131.325197593505,132.019521826698,813606.08343211,0.0,1.0
2019-07-08,148.94,150.01,148.09,148.86,841201,132.580322168892,133.532792591349,131.823686786567,132.509109427026,945000.546765884,0.0,1.0
2019-07-09,150.2,150.5,147.32,147.6,748326,133.701922853281,133.968970635278,131.138264146107,131.387508742638,840665.285893768,0.0,1.0
2019-07-10,148.32,151.65,147.99,150.49,523808,132.028423419431,134.992653799601,131.734670859234,133.960069042545,588443.007557462,0.0,1.0
2019-07-11,150.42,150.61,147.58,149.14,573502,133.897757893412,134.066888155344,131.369705557172,132.758354023557,644268.972066518,0.0,1.0
2019-07-12,151.14,151.33,149.78,150.47,403381,134.538672570205,134.707802832137,133.328055958485,133.942265857078,453155.982404882,0.0,1.0
2019-07-15,150.29,151.94,149.67,151.94,512476,133.78203718788,135.250799988865,133.230138438419,135.250799988865,575712.701487981,0.0,1.0
2019-07-16,150.89,151.64,149.97,150.68,635748,134.316132751874,134.983752206867,133.497186220416,134.129199304476,714195.783891504,0.0,1.0
2019-07-17,148.47,150.76,148.07,150.38,653267,132.16194731043,134.200412046342,131.8058836011,133.862151522479,733876.531511621,0.0,1.0
2019-07-18,150.08,150.64,147.38,147.82,697984,133.595103740482,134.093592933543,131.191673702507,131.583343782769,784111.361771843,0.0,1.0
2019-07-19,148.66,151.23,148.63,150.76,711266,132.331077572362,134.618786904805,132.304372794162,134.200412046342,799032.28704671,0.0,1.0
2019-07-22,147.83,149.03,146.26,148.8,738418,131.592245375503,132.660436503492,130.194695316384,132.455699870627,829534.693541456,0.0,1.0
2019-07-23,149.09,149.62,148.43,148.71,594821,132.713846059891,133.185630474753,132.126340939497,132.375585536028,668218.618650986,0.0,1.0
2019-07-24,151.47,151.93,148.16,148.16,809721,134.832425130402,135.241898396131,131.8859979357,131.8859979357,909636.089029635,0.0,1.0
2019-07-25,146.97,151.51,144.89,151.23,1549212,130.826708400444,134.868031501335,128.97517711193,134.618786904805,1740376.18483129,0.0,1.0
2019-07-26,149.93,150.33,146.22,147.68,1020327,133.461579849483,133.817643558813,130.159088945451,131.458721484504,1146229.70357857,0.0,1.0
2019-07-29,149.74,151.28,148.98,149.78,803023,133.292449587552,134.663294868471,132.615928539825,133.328055958485,902111.592907731,0.0,1.0
2019-07-30,148.53,148.7,146.88,148.26,533619,132.215356866829,132.366683943295,130.746594065845,131.975013863032,599464.630646736,0.0,1.0
2019-07-31,145.51,148.76,144.07,148.38,795821,129.527075861391,132.420093499694,128.245246507804,132.081832975831,894020.905975823,0.0,1.0
2019-08-01,140.56,145.6,139.79,144.87,1042292,125.120787458436,129.60719019599,124.435364817977,128.957373926463,1170905.06298698,0.0,1.0
2019-08-02,135.3,139.53,135.13,139.39,1948174,121.302004175876,125.094372820842,121.149592197237,124.968857073728,2172989.17681379,0.97,1.0
2019-08-05,130.45,133.56,129.43,132.91,1728336,116.953780079401,119.74202274745,116.039308207566,119.159271064417,1927782.33458493,0.0,1.0
2019-08-06,133.27,133.65,130.22,132.56,1313319,119.482025842712,119.822711442024,116.747575637713,118.845481696631,1464873.24679619,0.0,1.0
2019-08-07,131.05,131.27,127.61,130.72,1395516,117.491704709893,117.688943741073,114.407603495074,117.195846163123,1556555.60749219,0.0,1.0
2019-08-08,134.94,135.0,131.68,131.8,1074488,120.979249397581,121.03304186063,118.056525571909,118.164110498008,1198481.65236591,0.0,1.0
2019-08-09,131.82,134.99,131.7,134.02,983230,118.182041319024,121.024076450122,118.074456392926,120.154431630827,1096692.67135206,0.0,1.0
2019-08-12,125.48,129.45,125.18,129.3,2236275,112.497971056829,116.057239028582,112.229008741583,115.922757870959,2494336.42548317,0.0,1.0
2019-08-13,128.72,129.71,125.15,125.18,2163347,115.402764061484,116.290339701795,112.202112510058,112.229008741583,2412992.68786699,0.0,1.0
2019-08-14,122.4,125.95,122.21,125.23,1534264,109.736624620305,112.919345350714,109.566281820649,112.273835794124,1711314.83449375,0.0,1.0
2019-08-15,122.75,124.6,121.57,123.52,1351510,110.050413988091,111.709014932107,108.992495548124,110.740750597222,1507471.40776728,0.0,1.0
2019-08-16,126.34,127.0,123.98,123.98,935747,113.268996360533,113.860713454074,111.153159480599,111.153159480599,1043730.2331496,0.0,1.0
2019-08-19,128.03,129.16,127.75,128.82,1051372,114.784150736418,115.797242123844,114.533119242189,115.492418166566,1172698.1146474,0.0,1.0
2019-08-20,126.35,127.97,124.8,126.91,698121,113.277961771042,114.730358273369,111.888323142271,113.7800247595,778682.693181624,0.0,1.0
2019-08-21,127.95,128.68,127.22,128.04,760598,114.712427452353,115.366902419451,114.057952485255,114.793116146926,848369.407407251,0.0,1.0
2019-08-22,128.58,129.53,127.6,128.99,729913,115.277248314369,116.128962312648,114.398638084566,115.644830145205,814143.423028788,0.0,1.0
2019-08-23,124.49,129.17,123.82,127.42,1136163,111.610395416517,115.806207534352,111.009712912468,114.237260695418,1267273.81748052,0.0,1.0
2019-08-26,126.15,126.66,124.79,126.29,1272011,113.098653560878,113.555889496796,111.879357731763,113.224169307992,1418798.39058938,0.0,1.0
2019-08-27,125.24,127.58,124.1,127.21,1356518,112.282801204632,114.38070726355,111.260744406698,114.048987074746,1513057.32042061,0.0,1.0
2019-08-28,125.85,126.31,123.95,123.98,839006,112.829691245632,113.242100129009,111.126263249075,111.153159480599,935825.52548275,0.0,1.0
2019-08-29,128.43,129.23,127.51,127.51,804995,115.142767156746,115.859999997402,114.317949389992,114.317949389992,897889.727708727,0.0,1.0
2019-08-30,128.98,130.03,127.78,129.81,668362,115.635864734697,116.577232838057,114.560015473713,116.379993806877,745489.567253037,0.0,1.0
2019-09-03,127.2,128.74,125.86,127.31,1010981,114.040021664238,115.4206948825,112.83865665614,114.138641179828,1127646.07830943,0.0,1.0
2019-09-04,129.27,129.62,128.19,128.88,948807,115.895861639434,116.209651007221,114.927597304549,115.546210629615,1058297.3296457,0.0,1.0
2019-09-05,133.41,134.87,130.84,130.98,1046642,119.607541589827,120.916491524024,117.303431089221,117.428946836336,1167422.28260861,0.0,1.0
2019-09-06,134.75,135.3,132.35,133.27,1060844,120.808906597925,121.302004175876,118.657208075958,119.482025842712,1183263.1634997,0.0,1.0
2019-09-09,137.87,138.87,135.64,136.4,1406256,123.606114676482,124.502655727301,121.606828133155,122.288199331777,1568534.98087412,0.0,1.0
2019-09-10,144.63,144.63,139.03,139.15,1937347,129.666732180022,129.666732180022,124.646102295433,124.753687221531,2160912.76381507,0.0,1.0
2019-09-11,145.57,145.74,142.12,144.66,1214210,130.509480767792,130.661892746431,127.416414142465,129.693628411546,1354327.27691627,0.0,1.0
2019-09-12,146.38,147.14,143.91,144.51,969681,131.235679018956,131.917050217579,129.021222623432,129.559147253923,1081580.14528578,0.0,1.0
2019-09-13,147.43,149.31,147.11,148.24,1099555,132.177047122316,133.862544297857,131.890153986054,132.90324537348,1226441.33137569,0.0,1.0
2019-09-16,147.43,148.19,144.91,146.1,1206230,132.177047122316,132.858418320939,129.917763674251,130.984647524726,1345426.40172187,0.0,1.0
2019-09-17,146.09,147.25,144.66,146.38,845845,130.975682114218,132.015669733169,129.693628411546,131.235679018956,943453.731680058,0.0,1.0
2019-09-18,147.54,147.89,144.06,145.09,1246807,132.275666637906,132.589456005693,129.155703781055,130.079141063399,1390685.90206813,0.0,1.0
2019-09-19,147.29,149.52,146.82,147.34,1221159,132.051531375202,134.050817918529,131.630157081316,132.096358427743,1362078.17688191,0.0,1.0
2019-09-20,145.78,148.6,145.31,147.56,1561824,130.697754388464,133.226000151775,130.276380094579,132.293597458923,1742055.20045336,0.0,1.0
2019-09-23,147.29,147.74,143.27,143.84,1393399,132.051531375202,132.45497484807,128.447436350907,128.958464749874,1554194.31015051,0.0,1.0
2019-09-24,144.9,148.35,143.43,147.84,1230619,129.908798263743,133.00186488907,128.590882919038,132.544628953152,1372629.84095949,0.0,1.0
2019-09-25,145.47,145.89,143.07,144.45,825682,130.41982666271,130.796373904054,128.268128140743,129.505354790874,920963.963942629,0.0,1.0
2019-09-26,146.12,146.92,144.62,145.17,635364,131.002578345743,131.719811186398,129.657766769514,130.150864347464,708683.667545669,0.0,1.0
2019-09-27,147.54,148.41,146.8,147.7,907031,132.275666637906,133.055657352119,131.6122262603,132.419113206038,1011700.46722449,0.0,1.0
2019-09-30,147.1,148.58,146.26,148.58,924067,131.881188575546,133.208069330759,131.128094092857,133.208069330759,1030702.38574726,0.0,1.0
2019-10-01,140.74,147.84,139.91,147.84,1397321,126.179187492334,132.544628953152,125.435058420154,132.544628953152,1558568.90069092,0.0,1.0
2019-10-02,135.34,138.82,135.14,138.82,1072246,121.337865817909,124.457828674761,121.158557607745,124.457828674761,1195980.93028748,0.0,1.0
2019-10-03,135.17,135.43,131.29,134.4,1221544,121.185453839269,121.418554512482,117.70687456209,120.495117230138,1362507.60507113,0.0,1.0
2019-10-04,136.19,136.62,134.84,135.44,1049899,122.099925711105,122.485438362958,120.889595292499,121.427519922991,1171055.13354948,0.0,1.0
2019-10-07,134.73,136.52,134.69,135.17,727870,120.790975776909,122.395784257876,120.755114134876,121.185453839269,811864.665131274,0.0,1.0
2019-10-08,129.21,132.38,129.01,132.06,1666295,115.842069176385,118.684104307483,115.662760966221,118.397211171221,1858581.9338411,0.0,1.0
2019-10-09,132.19,132.92,130.03,130.99,741587,118.513761507827,119.168236474926,116.577232838057,117.437912246844,827164.578043756,0.0,1.0
2019-10-10,134.01,135.76,133.08,133.33,740193,120.145466220319,121.714413059253,119.311683043057,119.535818305762,825609.713379467,0.0,1.0
2019-10-11,138.27,139.79,137.13,137.67,904664,123.96473109681,125.327473494055,122.942674298876,123.426806466318,1009060.3204093,0.0,1.0
2019-10-14,138.82,138.99,136.82,137.19,536767,124.457828674761,124.6102406534,122.664746573122,122.996466761925,598708.781387497,0.0,1.0
2019-10-15,140.22,141.83,138.5,139.51,848854,125.712986145908,127.156417237727,124.170935538498,125.076441999826,946809.963943207,0.0,1.0
2019-10-16,139.77,141.26,139.63,139.75,564671,125.309542673039,126.64538883876,125.184026925924,125.291611852023,629832.844222652,0.0,1.0
2019-10-17,140.49,142.18,140.43,140.97,663157,125.955052229629,127.470206605514,125.90125976658,126.385391934022,739683.921214586,0.0,1.0
2019-10-18,142.0,142.64,139.87,139.87,721787,127.308829216366,127.882615488891,125.399196778121,125.399196778121,805079.699741863,0.0,1.0
2019-10-21,144.3,145.3,143.56,143.77,568081,129.370873633251,130.267414684071,128.707433255645,128.895706876317,633636.351041313,0.0,1.0
2019-10-22,142.45,144.99,142.29,144.11,937161,127.712272689235,129.989486958317,127.568826121104,129.200530833596,1045307.40577176,0.0,1.0
2019-10-23,143.47,144.52,141.99,141.99,791601,128.626744561071,129.568112664432,127.299863805858,127.299863805858,882950.088316022,0.0,1.0
2019-10-24,149.63,152.5,147.23,150.48,1256287,134.149437434119,136.722510249971,131.997738912152,134.911497327316,1401259.87410358,0.0,1.0
2019-10-25,149.45,150.04,147.01,149.61,623964,133.988060044972,134.517019264955,131.800499880972,134.131506613103,695968.131553669,0.0,1.0
2019-10-28,152.81,153.29,150.7,150.88,777672,137.000437975725,137.430777680118,135.108736358496,135.270113747643,867413.711050008,0.0,1.0
2019-10-29,153.7,154.51,150.0,151.6,639121,137.798359510954,138.524557762118,134.481157622922,135.915623304233,712874.217433562,0.0,1.0
2019-10-30,152.0,152.75,150.12,152.67,876649,136.274239724561,136.946645512676,134.588742549021,136.87492222861,977812.448407914,0.0,1.0
2019-10-31,150.89,152.0,147.77,151.41,737033,135.279079158152,136.274239724561,132.481871079595,135.745280504578,822085.056034315,0.0,1.0
2019-11-01,152.89,153.19,150.46,150.65,757939,137.941806079086,138.212474807084,135.749389382296,135.920812910028,840073.774614506,0.97,1.0
2019-11-04,155.34,155.47,153.29,154.43,650433,140.152267357742,140.269557139875,138.302697716417,139.331238882812,720917.785526062,0.0,1.0
2019-11-05,158.29,158.85,156.18,156.18,730004,142.813843183063,143.319091475327,140.910139796138,140.910139796138,809111.57199153,0.0,1.0
2019-11-06,157.87,158.88,156.84,157.84,812268,142.434906963864,143.346158348127,141.505610997735,142.407840091065,900290.187942011,0.0,1.0
2019-11-07,157.74,160.63,157.71,159.2,1726500,142.317617181732,144.925059261453,142.290550308932,143.634871657992,1913593.80091531,0.0,1.0
2019-11-08,158.54,158.81,156.56,157.79,860144,143.039400456395,143.283002311594,141.252986851603,142.362728636398,953354.315838111,0.0,1.0
2019-11-11,158.38,159.39,156.68,156.68,597571,142.895043801462,143.806295185725,141.361254342803,141.361254342803,662327.345037223,0.0,1.0
2019-11-12,158.9,159.91,158.08,158.31,1085599,143.364202929993,144.275454314256,142.624375073464,142.831887764929,1203240.95955973,0.0,1.0
2019-11-13,158.39,159.13,155.83,156.71,1360057,142.904066092396,143.571715621459,140.594359613473,141.388321215603,1507440.8595954,0.0,1.0
2019-11-14,159.32,159.84,157.6,157.83,798777,143.743139149192,144.212298277723,142.191305108666,142.398817800131,885337.223002447,0.0,1.0
2019-11-15,160.17,160.96,159.48,160.55,784968,144.510033878521,145.222794862251,143.887495804124,144.852880933986,870031.797692959,0.0,1.0
2019-11-18,158.26,159.57,157.65,159.25,655723,142.786776310263,143.968696422524,142.236416563332,143.679983112659,726781.04136553,0.0,1.0
2019-11-19,159.01,159.87,157.56,158.93,791474,143.46344813026,144.239365150523,142.155215944932,143.391269802793,877242.82651934,0.0,1.0
2019-11-20,158.38,159.31,156.29,158.61,709039,142.895043801462,143.734116858258,141.009384996404,143.102556492928,785874.679992582,0.0,1.0
2019-11-21,158.05,158.78,156.25,158.78,694185,142.597308200664,143.255935438794,140.973295832671,143.255935438794,769411.012272454,0.0,1.0
2019-11-22,159.77,160.42,158.2,158.86,695235,144.14914224119,144.735591151854,142.732642564663,143.32811376626,770574.796512802,0.0,1.0
2019-11-25,161.78,162.24,159.11,160.15,764427,145.962622718781,146.377648101713,143.553671039593,144.491989296655,847264.852853918,0.0,1.0
2019-11-26,161.02,161.57,159.93,161.4,957156,145.276928607851,145.773154609182,144.293498896122,145.619775663316,1060879.11271874,0.0,1.0
2019-11-27,163.39,163.64,161.5,162.1,597531,147.415211559041,147.640768832373,145.709998572649,146.251336028647,662283.010399494,0.0,1.0
2019-11-29,163.87,164.98,163.03,163.5,404660,147.848281523839,148.849755817434,147.090409085443,147.514456759307,448511.362570744,0.0,1.0
2019-12-02,162.56,165.78,162.46,164.7,1254736,146.666361411578,149.571539092098,146.576138502245,148.597131671302,1390706.65009283,0.0,1.0
2019-12-03,159.98,160.53,158.19,160.03,898979,144.338610350789,144.83483635212,142.72362027373,144.383721805455,996397.707241844,0.0,1.0
2019-12-04,162.04,162.7,160.67,160.67,687661,146.197202283047,146.792673484644,144.961148425186,144.961148425186,762180.032859091,0.0,1.0
2019-12-05,162.78,163.19,161.85,162.9,755203,146.86485181211,147.234765740375,146.025778755314,146.97311930331,837041.285393946,0.0,1.0
2019-12-06,164.9,165.89,164.48,165.03,795092,148.777577489968,149.670784292364,148.39864127077,148.894867272101,881252.894501799,0.0,1.0
2019-12-09,164.82,165.38,164.06,164.64,762910,148.705399162502,149.210647454766,148.019705051572,148.542997925702,845583.461718098,0.0,1.0
2019-12-10,165.21,165.42,163.72,163.87,938126,149.0572685089,149.246736618499,147.71294715984,147.848281523839,1039786.90881985,0.0,1.0
2019-12-11,164.51,165.71,163.61,165.0,656222,148.42570814357,149.508383055565,147.613701959573,148.867800399301,727334.115971181,0.0,1.0
2019-12-12,168.43,169.09,164.24,164.42,773617,151.96244618942,152.557917391017,148.182106288371,148.34450752517,857450.73587182,0.0,1.0
2019-12-13,167.44,169.21,166.28,168.38,974603,151.069239387024,152.666184882216,150.022653638762,151.917334734753,1080216.77332955,0.0,1.0
2019-12-16,167.44,169.74,167.38,169.37,928372,151.069239387024,153.144366301681,151.015105641424,152.810541537149,1028975.90740999,0.0,1.0
2019-12-17,167.34,167.7,166.01,167.23,902320,150.979016477691,151.303818951289,149.779051783563,150.879771277425,1000100.75785804,0.0,1.0
2019-12-18,167.26,168.27,166.85,167.5,894815,150.906838150225,151.818089534487,150.53692422196,151.123373132624,991782.471454405,0.0,1.0
2019-12-19,167.28,168.03,166.15,167.58,782150,150.924882732091,151.601554552088,149.905363856629,151.19555146009,866908.422465052,0.0,1.0
2019-12-20,168.09,168.73,167.62,168.71,1779842,151.655688297688,152.233114917418,151.231640623823,152.215070335552,1972716.25705688,0.0,1.0
2019-12-23,167.28,168.46,167.02,168.26,672557,150.924882732091,151.98951306222,150.690303167826,151.809067243554,745439.273653171,0.0,1.0
2019-12-24,167.72,167.84,166.92,167.3,226183,151.321863533156,151.430131024356,150.600080258493,150.942927313958,250693.534128252,0.0,1.0
2019-12-26,167.68,168.45,167.34,167.48,442966,151.285774369423,151.980490771286,150.979016477691,151.105328550757,490968.42839053,0.0,1.0
2019-12-27,166.71,167.86,166.58,167.86,566608,150.410612148894,151.448175606222,150.293322366761,151.448175606222,628009.010338268,0.0,1.0
2019-12-30,166.07,167.82,165.92,167.57,417510,149.833185529163,151.412086442489,149.697851165164,151.186529169157,462753.864940719,0.0,1.0
2019-12-31,166.58,167.55,165.77,165.9,603466,150.293322366761,151.16848458729,149.562516801164,149.679806583297,668861.162272318,0.0,1.0
2020-01-02,169.23,169.24,166.69,167.54,822106,152.684229464083,152.693251755016,150.392567567027,151.159462296357,911194.292091099,0.0,1.0
2020-01-03,167.12,168.21,165.79,167.98,581317,150.780526077159,151.763955788887,149.580561383031,151.556443097422,644311.96499663,0.0,1.0
2020-01-06,167.67,167.8,165.22,165.42,748100,151.27675207849,151.394041860622,149.066290799833,149.246736618499,829168.562099473,0.0,1.0
2020-01-07,165.65,167.31,165.57,166.49,1009165,149.454249309965,150.951949604891,149.382070982498,150.212121748361,1118524.11705803,0.0,1.0
2020-01-08,167.14,168.7,165.91,165.91,657733,150.798570659025,152.206048044619,149.68882887423,149.68882887423,729008.856911342,0.0,1.0
2020-01-09,168.87,169.65,167.83,169.1,594405,152.359426990485,153.063165683281,151.421108733422,152.56693968195,658818.258461084,0.0,1.0
2020-01-10,169.16,169.93,167.5,168.92,749010,152.62107342755,153.315789829413,151.123373132624,152.404538445151,830177.175107777,0.0,1.0
2020-01-13,169.73,170.8,168.9,169.82,692645,153.135344010748,154.10072914061,152.386493863284,153.216544629147,767704.128719943,0.0,1.0
2020-01-14,168.42,170.31,167.91,169.73,588198,151.953423898486,153.658636884878,151.493287060889,153.135344010748,651938.631051715,0.0,1.0
2020-01-15,168.29,169.48,167.02,167.46,581862,151.836134116354,152.909786737415,150.690303167826,151.08728396889,644916.024435668,0.0,1.0
2020-01-16,171.95,171.95,169.34,169.34,748478,155.138292597938,155.138292597938,152.783474664349,152.783474664349,829587.524426001,0.0,1.0
2020-01-17,172.43,173.75,171.64,172.49,777068,155.571362562736,156.76230496593,154.858601579006,155.625496308336,861275.706741766,0.0,1.0
2020-01-21,170.25,172.09,170.16,171.25,540328,153.604503139279,155.264604671004,153.523302520879,154.506732232608,598881.153351269,0.0,1.0
2020-01-22,171.14,172.33,171.0,171.46,526053,154.407487032342,155.481139653403,154.281174959275,154.696200342207,583059.22951225,0.0,1.0
2020-01-23,171.38,171.47,168.02,169.97,751311,154.624022014741,154.70522263314,151.592532261155,153.351878993146,832727.525143052,0.0,1.0
2020-01-24,167.57,171.48,166.5,171.4,558929,151.186529169157,154.714244924073,150.221144039295,154.642066596607,619497.868260522,0.0,1.0
2020-01-27,162.4,164.78,162.04,163.56,754502,146.522004756645,148.669309998769,146.197202283047,147.568590504907,836264.320867771,0.0,1.0
2020-01-28,165.12,165.76,163.47,164.03,619737,148.9760678905,149.553494510231,147.487389886507,147.992638178772,686895.384533944,0.0,1.0
2020-01-29,166.04,167.87,165.37,166.19,710854,149.806118656363,151.457197897155,149.201625163833,149.941453020363,787886.364179469,0.0,1.0
2020-01-30,170.51,170.77,165.65,167.24,886951,153.839082703544,154.07366226781,149.454249309965,150.888793568358,983066.281677172,0.0,1.0
2020-01-31,165.41,168.96,164.72,168.96,932875,149.237714327566,152.440627608884,148.615176253169,152.440627608884,1033966.87925217,0.0,1.0
2020-02-03,167.46,169.72,166.46,166.98,864943,151.08728396889,153.126321719814,150.185054875561,150.654214004092,958673.363999477,0.0,1.0
2020-02-04,173.28,174.45,171.4,171.4,681168,156.338257292066,157.393865331261,154.642066596607,154.642066596607,754983.412789967,0.0,1.0
2020-02-05,176.06,176.59,173.68,175.0,649827,158.846454171521,159.324635590985,156.699148929397,157.890091332592,720246.11576449,0.0,1.0
2020-02-06,175.91,177.51,175.17,177.51,521896,158.711119807521,160.154686356848,158.043470278458,160.154686356848,578451.752286417,0.0,1.0
2020-02-07,175.32,176.31,174.15,174.52,461208,158.178804642457,159.072011444853,157.123196603262,157.457021367794,511187.23992618,0.0,1.0
2020-02-10,175.77,175.87,173.96,174.46,454523,158.584807734455,158.675030643788,156.95177307553,157.402887622194,503777.813595964,0.0,1.0
2020-02-11,177.63,179.35,176.23,176.65,462473,160.262953848047,161.814787888573,158.999833117387,159.378769336585,512589.322844314,0.0,1.0
2020-02-12,178.64,179.57,178.03,178.59,409294,161.17420523231,162.013278289106,160.623845485379,161.129093777643,453647.53035148,0.0,1.0
2020-02-13,178.4,178.62,175.86,176.53,514128,161.83283247044,162.032402106895,159.528710304101,160.136490560576,566760.36500043,0.97,1.0
2020-02-14,178.82,179.01,177.55,178.12,525122,162.213829049126,162.386184644246,161.061767965956,161.578834751316,578879.843909991,0.0,1.0
2020-02-18,177.29,179.48,175.75,177.9,994914,160.825912941056,162.81253795849,159.428925485874,161.379265114861,1096765.43931479,0.0,1.0
2020-02-19,179.04,179.42,177.82,178.55,559064,162.413398685581,162.75810987582,161.306694337969,161.968902677114,616296.557858353,0.0,1.0
2020-02-20,179.72,180.85,177.98,178.26,654863,163.030250289167,164.055312512775,161.451835891754,161.705833610878,721902.703033637,0.0,1.0
2020-02-21,175.43,178.95,174.67,178.64,595324,159.138642378303,162.331756561576,158.449219997824,162.050544801118,656268.570343409,0.0,1.0
2020-02-24,164.47,169.38,163.29,168.52,846823,149.196445944021,153.650477375802,148.126026984855,152.870341524207,933514.052085779,0.0,1.0
2020-02-25,156.23,165.34,155.03,164.89,1085821,141.721655924085,149.985653142727,140.633094270697,149.577442522707,1196978.78015812,0.0,1.0
2020-02-26,156.0,160.36,156.0,156.39,1031948,141.513014940519,145.468122281165,141.513014940519,141.866797477871,1137590.68780822,0.0,1.0
2020-02-27,146.18,153.93,146.12,151.58,1487175,132.604952076956,139.635246088424,132.550523994286,137.503479517205,1639420.23352067,0.0,1.0
2020-02-28,141.3,142.84,136.49,139.31,2050441,128.178134686509,129.575122141691,123.814816725843,126.372936611306,2260348.95895933,0.0,1.0
2020-03-02,150.86,150.89,139.49,142.13,1482611,136.850342525171,136.877556566506,126.536220859314,128.931056496769,1634389.00723877,0.0,1.0
2020-03-03,140.56,150.34,139.44,149.47,1433545,127.506855000253,136.37863247537,126.490864123756,135.589425276663,1580300.017592,0.0,1.0
2020-03-04,144.46,145.36,139.22,143.41,1243531,131.044680373766,131.861101613807,126.291294487302,130.09218892705,1370833.88465391,0.0,1.0
2020-03-05,134.51,139.41,132.64,138.36,1455991,122.018689997752,126.463650082422,120.322348087888,125.511158635707,1605043.86183468,0.0,1.0
2020-03-06,126.6,131.33,123.77,128.26,1588569,114.843254432498,119.134001616272,112.276063199924,116.349098053019,1751194.15061691,0.0,1.0
2020-03-09,109.13,118.4,107.63,114.16,1498380,98.9956110285825,107.40474980101,97.6349089618467,103.558498625703,1651772.31294414,0.0,1.0
2020-03-10,119.28,119.54,110.5,114.85,1738693,108.203028346828,108.438883371729,100.238385582868,104.184421576402,1916686.66033301,0.0,1.0
2020-03-11,110.78,116.06,108.42,114.78,1535612,100.492383301992,105.282054576902,98.3515453836609,104.120922146621,1692815.83111412,0.0,1.0
2020-03-12,92.42,104.68,92.02,101.18,1968243,83.8373900051461,94.9588615639331,83.4745361206833,91.783890074883,2169736.17676832,0.0,1.0
2020-03-13,113.34,113.54,98.19,99.18,1810507,102.814648162554,102.996075104786,89.071557288523,89.9696206525686,1995852.41059782,0.0,1.0
2020-03-16,86.34,99.96,85.95,90.78,1888742,78.3220109613105,90.6771857272712,77.9682284239592,82.3496890788484,2082096.49214134,0.0,1.0
2020-03-17,97.94,97.97,82.11,89.48,1930504,88.8447736107337,88.8719876520684,74.4848311331156,81.170413954344,2128133.75594169,0.0,1.0
2020-03-18,93.91,94.04,80.01,89.53,1803305,85.1890207247703,85.3069482372208,72.5798482396856,81.2157706899019,1987913.126706,0.0,1.0
2020-03-19,95.43,99.16,86.58,91.82,1601830,86.5678654857292,89.9514779583455,78.5397232919882,83.2931091784518,1765812.70708586,0.0,1.0
2020-03-20,89.83,98.0,86.51,97.28,1608746,81.487911103249,88.8992016934032,78.4762238622072,88.24606470137,1773436.71255598,0.0,1.0
2020-03-23,82.88,89.21,82.03,87.96,1449680,75.1833248607067,80.9254875823316,74.4122603562231,79.7915691933851,1598086.79148738,0.0,1.0
2020-03-24,100.06,100.76,86.99,89.56,1485685,90.7678991983869,91.402893496197,78.9116485235627,81.2429847312366,1637777.69908596,0.0,1.0
2020-03-25,103.6,111.41,97.52,102.89,1375756,93.9791560758833,101.063878170021,88.4637770320477,93.3350904309617,1516595.03608349,0.0,1.0
2020-03-26,110.87,111.88,100.62,105.53,1298053,100.574025425996,101.490231484265,91.275894636635,95.7299260684167,1430937.4164992,0.0,1.0
2020-03-27,103.33,108.58,102.88,105.0,1152707,93.7342297038709,98.4966869374461,93.3260190838502,95.2491446715034,1270712.04069522,0.0,1.0
2020-03-30,109.15,109.85,100.03,102.81,992198,99.0137537228057,99.6487480206157,90.7406851570522,93.2625196540692,1093771.39668078,0.0,1.0
2020-03-31,102.48,109.1,100.0,108.46,1281344,92.9631651993873,98.9683969872478,90.7134711157175,98.3878307721072,1412517.88101623,0.0,1.0
2020-04-01,94.31,99.48,93.16,95.89,1205914,85.5518746092332,90.2417610659158,84.5086696914024,86.9851474528615,1329365.95322396,0.0,1.0
2020-04-02,94.05,100.43,91.99,93.55,922510,85.3160195843323,91.1035390415151,83.4473220793485,84.8624522287537,1016949.28950873,0.0,1.0
2020-04-03,90.32,94.46,88.55,93.55,937906,81.932407111716,85.6879448159068,80.3267786729678,84.8624522287537,1033921.41041938,0.0,1.0
2020-04-06,102.58,103.86,93.84,96.28,1064944,93.053878670503,94.2150111007842,85.1255212949893,87.3389299902128,1173964.55774635,0.0,1.0
2020-04-07,103.48,112.23,102.41,109.17,1302910,93.8702999105445,101.80772863317,92.8996657696063,99.0318964170288,1436291.63780753,0.0,1.0
2020-04-08,111.69,112.48,102.28,104.48,996230,101.317875889145,102.034512310959,92.7817382571559,94.7774346217017,1098216.16100344,0.0,1.0
2020-04-09,120.47,124.61,113.64,113.64,1608575,109.282518653105,113.038056357296,103.086788575901,103.086788575901,1773248.20692622,0.0,1.0
2020-04-13,114.92,117.84,113.11,116.88,827085,104.247921006183,106.896754362762,102.606007178988,106.025905040051,911755.431500285,0.0,1.0
2020-04-14,114.3,118.47,111.73,118.37,1049181,103.685497485265,107.468249230791,101.354161277591,107.377535759675,1156587.86627361,0.0,1.0
2020-04-15,104.15,109.68,103.71,108.74,728672,94.4780801670198,99.494535119719,94.0789408941106,98.6418284912312,803267.685645585,0.0,1.0
2020-04-16,101.69,104.34,100.11,103.6,861163,92.2465287775731,94.6504357621397,90.8132559339448,93.9791560758833,949322.068054775,0.0,1.0
2020-04-17,110.95,111.62,106.82,107.04,1077248,100.646596202889,101.254376459364,96.9001298458094,97.099699482264,1187528.14411193,0.0,1.0
2020-04-20,110.11,110.39,105.61,107.27,1097525,99.8846030455166,100.138600764641,95.8024968453093,97.3083404658302,1209880.9432614,0.0,1.0
2020-04-21,103.45,107.59,102.0,106.0,1239091,93.8430858692098,97.5986235734005,92.5277405380319,96.1562793826606,1365939.35251289,0.0,1.0
2020-04-22,104.91,107.55,104.2,106.56,626493,95.1675025474992,97.5623381849542,94.5234369025776,96.6642748209086,690628.406447839,0.0,1.0
2020-04-23,104.35,107.77,103.69,105.59,504966,94.6595071092512,97.7619078214088,94.0607981998875,95.7843541510861,556660.431785095,0.0,1.0
2020-04-24,107.48,108.4,103.74,105.77,730824,97.4988387551732,98.3334026894378,94.1061549354453,95.9476383990944,805639.990413037,0.0,1.0
2020-04-27,112.45,113.01,108.29,108.87,771276,102.007298269624,102.515293707872,98.2336178712105,98.7597560036817,850233.14675737,0.0,1.0
2020-04-28,113.48,118.28,112.31,116.95,1003984,102.941647022116,107.295893635671,101.880299410062,106.089404469832,1106763.95429658,0.0,1.0
2020-04-29,118.02,119.43,116.04,119.13,933812,107.06003861077,108.339098553501,105.263911882679,108.066958140154,1029408.29902627,0.0,1.0
2020-04-30,114.94,116.58,113.02,114.93,810802,104.266063700406,105.753764626703,102.524365054984,104.256992353294,893805.506533543,0.0,1.0
2020-05-01,111.26,112.24,109.01,111.24,644446,100.927807963347,101.816799980281,98.8867548632437,100.909665269124,710419.292827989,0.0,1.0
2020-05-04,113.06,113.13,108.03,109.52,834290,102.56065044343,102.624149873211,97.9977628463096,99.3493935659338,919698.022508421,0.0,1.0
2020-05-05,110.73,115.01,110.3,113.39,835938,100.447026566434,104.329563130187,100.056958640636,102.860004898112,921514.731735539,0.0,1.0
2020-05-06,107.28,113.69,106.78,113.69,951787,97.3174118129417,103.132145311459,96.8638444573632,103.132145311459,1049223.43759271,0.0,1.0
2020-05-07,121.73,130.63,115.42,117.88,2110797,110.425508389163,118.499007318462,104.701488361761,106.933039751208,2326883.7296584,0.0,1.0
2020-05-08,125.61,127.25,122.49,124.46,872711,113.945191068453,115.432891994751,111.114930769642,112.901986150622,962052.261109858,0.0,1.0
2020-05-11,123.87,125.21,121.38,123.33,719969,112.366776671039,113.58233718399,110.108011240258,111.876923927014,793673.741225911,0.0,1.0
2020-05-12,121.15,126.31,121.14,124.88,946175,109.899370256692,114.580185366263,109.89029890958,113.282982729308,1043036.92534598,0.0,1.0
2020-05-13,117.37,121.85,115.05,120.58,1155095,106.470401048518,110.534364554502,104.365848518633,109.382303471332,1273344.50527917,0.0,1.0
2020-05-14,122.6,122.64,112.32,115.0,1356858,111.21471558787,111.251000976316,101.889370757174,104.320491783075,1495762.40806521,0.0,1.0
2020-05-15,121.98,125.37,119.4,121.13,2371138,111.595712166556,114.697117841622,109.235350325355,110.818073575462,2591778.9100026,1.04,1.0
2020-05-18,131.93,132.95,126.05,126.05,1121429,120.698658027002,121.631824336314,115.319228714497,115.319228714497,1225781.0516576,0.0,1.0
2020-05-19,128.54,132.33,127.71,129.07,918626,117.597252351935,121.064605599281,116.837911139456,118.082132885205,1004106.67492995,0.0,1.0
2020-05-20,131.63,134.0,130.42,132.35,895825,120.424197347792,122.592436713547,119.317205941648,121.082902977895,979183.979191886,0.0,1.0
2020-05-21,132.12,134.38,131.2,131.47,731745,120.872483123835,122.940086907212,120.030803707592,120.277818318881,799835.884077539,0.0,1.0
2020-05-22,132.46,133.12,129.41,131.99,730472,121.183538560272,121.787352054533,118.393188321643,120.753550162844,798444.427927611,0.0,1.0
2020-05-26,140.04,142.83,138.04,138.63,1073464,128.118245054964,130.670729371611,126.288507193567,126.828279862679,1173352.77653474,0.0,1.0
2020-05-27,146.22,148.57,143.68,147.18,966263,133.772135046678,135.922077033818,131.448367962705,134.650409220148,1056176.42875102,0.0,1.0
2020-05-28,143.64,148.26,143.07,147.63,901834,131.411773205477,135.638467665302,130.890297914979,135.062100238962,985752.133162762,0.0,1.0
2020-05-29,140.07,142.94,137.88,140.74,1674449,128.145691122885,130.771364953988,126.142128164656,128.758653306452,1830261.08310648,0.0,1.0
2020-06-01,143.94,144.88,140.12,141.01,701359,131.686233884686,132.546210679542,128.191434569419,129.005667917741,766622.383235611,0.0,1.0
2020-06-02,146.4,147.89,144.43,145.94,855681,133.936811454204,135.299966160944,132.134519660728,133.515971746082,935304.469621731,0.0,1.0
2020-06-03,151.48,154.85,150.0,151.0,800948,138.58434562215,141.667453918603,137.230339604717,138.145208535415,875478.413491229,0.0,1.0
2020-06-04,153.12,154.85,149.02,149.65,955236,140.084730668495,141.667453918603,136.333768052633,136.910135478972,1044123.33608387,0.0,1.0
2020-06-05,155.57,164.71,154.69,163.8,1400275,142.326159548705,150.688061575286,141.521074889691,149.855530848351,1530574.43860454,0.0,1.0
2020-06-08,162.7,162.75,157.61,158.31,1129165,148.849175024583,148.894918471118,144.192492167329,144.832900418818,1234236.90772662,0.0,1.0
2020-06-09,159.59,161.66,155.78,157.28,1361328,146.003932650112,147.897711336657,142.518282024152,143.890585420199,1488003.31317537,0.0,1.0
2020-06-10,154.05,159.92,153.64,158.29,1118406,140.935558774044,146.305839397242,140.560462512458,144.814603040204,1222476.7531963,0.0,1.0
2020-06-11,139.09,149.12,138.7,144.99,1137576,127.2491195708,136.425254945702,126.892320687828,132.646846261919,1243430.57440146,0.0,1.0
2020-06-12,146.64,148.56,141.75,146.83,1216973,134.156379997571,135.912928344511,129.682670926457,134.330205094404,1330215.68354208,0.0,1.0
2020-06-15,150.18,152.9,141.51,141.92,1745694,137.395016012242,139.883459503741,129.46310238309,129.838198644676,1908135.62623436,0.0,1.0
2020-06-16,153.51,158.04,150.18,158.04,1210389,140.441529551467,144.58588580753,137.395016012242,144.58588580753,1323019.02424032,0.0,1.0
2020-06-17,149.69,154.01,149.06,153.98,1418346,136.9467302362,140.898964016816,136.370362809861,140.871517948895,1550326.99483816,0.0,1.0
2020-06-18,150.53,153.71,147.91,148.69,1377207,137.715220137987,140.624503337607,135.318263539558,136.031861305502,1505359.89778239,0.0,1.0
2020-06-19,148.35,153.97,146.76,153.87,2098139,135.720805869065,140.862369259588,134.266164269255,140.770882366518,2293376.60248115,0.0,1.0
2020-06-22,148.28,151.28,147.16,148.75,1355115,135.656765043916,138.40137183601,134.632111841534,136.086753441344,1481212.17644362,0.0,1.0
2020-06-23,148.61,152.39,148.16,151.58,1215204,135.958671791046,139.416876349085,135.546980772232,138.67583251522,1328282.07322847,0.0,1.0
2020-06-24,142.96,146.67,140.79,146.62,1241028,130.789662332602,134.183826065492,128.804396752987,134.138082618957,1356509.06742784,0.0,1.0
2020-06-25,151.55,152.72,144.96,145.69,1434580,138.648386447299,139.718783096216,132.619400193998,133.287254513408,1568071.6131712,0.0,1.0
2020-06-26,147.03,149.6,143.92,148.69,2317819,134.513178880543,136.864392032438,131.667936506072,136.031861305502,2533498.4304597,0.0,1.0
2020-06-29,148.36,149.7,146.89,149.42,980969,135.729954558372,136.955878925507,134.385097230246,136.699715624912,1072250.86248305,0.0,1.0
2020-06-30,150.04,151.29,147.22,147.22,1116579,137.266934361945,138.410520525317,134.687003977376,134.687003977376,1220479.74582323,0.0,1.0
2020-07-01,145.83,151.72,145.58,150.44,797685,133.415336163706,138.803914165518,133.186618931031,137.632881934224,871911.782370078,0.0,1.0
2020-07-02,145.45,151.11,145.16,150.09,679901,133.06768597004,138.245844117792,132.802373980138,137.31267780848,743167.657339929,0.0,1.0
2020-07-06,150.2,151.98,149.2,150.18,701757,137.413313390856,139.041780087499,136.498444460158,137.395016012242,767057.418229855,0.0,1.0
2020-07-07,146.13,149.18,145.88,148.64,848626,133.689796842915,136.480147081544,133.461079610241,135.986117858967,927592.982475027,0.0,1.0
2020-07-08,148.41,148.99,145.67,145.67,796875,135.775698004907,136.306321984712,133.268957134794,133.268957134794,871026.4096431,0.0,1.0
2020-07-09,143.29,148.65,142.37,148.39,627885,131.091569079732,135.995266548274,130.24988966349,135.757400626293,686311.425529425,0.0,1.0
2020-07-10,148.58,148.91,143.56,143.7,762086,135.931225723125,136.233132470256,131.338583691021,131.466665341319,833000.197545757,0.0,1.0
2020-07-13,147.99,151.59,147.76,150.22,748150,135.391453054014,138.684981204527,135.181033199953,137.43161076947,817767.414430726,0.0,1.0
2020-07-14,149.8,150.21,146.38,147.54,551860,137.047365818577,137.422462080163,133.91851407559,134.979762035199,603212.09025963,0.0,1.0
2020-07-15,154.1,154.61,150.53,153.65,638603,140.981302220579,141.447885375235,137.715220137987,140.569611201765,698026.764897021,0.0,1.0
2020-07-16,152.89,155.11,151.23,152.63,531672,139.874310814434,141.905319840584,138.355628389475,139.636444892453,581145.541355631,0.0,1.0
2020-07-17,153.37,154.1,152.0,153.8,636019,140.313447901169,140.981302220579,139.060077466113,140.70684154137,695202.316592687,0.0,1.0
2020-07-20,154.38,154.76,151.12,152.04,735154,141.237465521174,141.58511571484,138.254992807099,139.096672223341,803562.1009001,0.0,1.0
2020-07-21,157.33,158.71,154.83,154.85,670677,143.936328866734,145.198847991097,141.649156539989,141.667453918603,733085.338779867,0.0,1.0
2020-07-22,157.96,160.14,156.59,156.59,749044,144.512696293074,146.507110561996,143.259325858017,143.259325858017,818744.603588651,0.0,1.0
2020-07-23,156.81,159.65,156.44,157.23,617058,143.460597022771,146.058824785954,143.122095518413,143.844841973664,674476.943412145,0.0,1.0
2020-07-24,155.26,157.71,155.11,156.0,624216,142.042550180189,144.283979060399,141.905319840584,142.719553188905,682301.014992035,0.0,1.0
2020-07-27,156.34,156.87,152.2,154.56,565901,143.030608625343,143.515489158613,139.243051252253,141.4021419287,618559.643913337,0.0,1.0
2020-07-28,154.05,156.24,154.03,154.7,692474,140.935558774044,142.939121732273,140.91726139543,141.530223578998,756910.609557581,0.0,1.0
2020-07-29,156.91,157.05,152.03,153.7,866550,143.552083915841,143.680165566138,139.087523534034,140.6153546483,947184.859954483,0.0,1.0
2020-07-30,152.04,153.32,148.785,153.32,955543,139.096672223341,140.267704454635,136.118773853919,140.267704454635,1044458.90327793,0.0,1.0
2020-07-31,153.63,154.42,151.07,152.42,692869,140.551313823151,141.274060278402,138.209249360564,139.444322417006,757342.365393576,0.0,1.0
2020-08-03,155.69,156.44,152.53,154.42,583817,142.435943820389,143.122095518413,139.544957999383,141.274060278402,638142.776970801,0.0,1.0
2020-08-04,153.42,154.85,151.67,154.05,765469,140.359191347704,141.667453918603,138.758170718983,140.935558774044,836697.994996827,0.0,1.0
2020-08-05,156.17,157.24,155.19,155.34,634719,142.875080907124,143.853990662971,141.97850935504,142.115739694645,693781.348018523,0.0,1.0
2020-08-06,155.85,156.79,154.31,155.06,508646,142.582322849301,143.442299644157,141.173424696026,141.859576394049,555976.908748956,0.0,1.0
2020-08-07,159.84,159.93,153.67,153.89,620385,147.184113570712,147.266987508534,141.502644722293,141.70522545919,673729.901918791,1.04,1.0
2020-08-10,160.83,162.2,160.0,160.0,497386,148.095726886747,149.357252384694,147.331445015728,147.331445015728,540154.615272419,0.0,1.0
2020-08-11,162.55,165.73,162.32,164.0,744934,149.679539920666,152.607752390354,149.467750968456,151.014731141121,808988.468057694,0.0,1.0
2020-08-12,161.08,165.47,159.18,165.38,474730,148.325932269584,152.368338792203,146.576371360022,152.285464854382,515550.499025456,0.0,1.0
2020-08-13,159.0,161.25,158.78,159.67,536073,146.41062348438,148.482471929913,146.208042747483,147.027573910383,582168.185419233,0.0,1.0
2020-08-14,159.66,160.98,157.82,158.38,474913,147.01836569507,148.233850116449,145.324054077389,145.839714134944,515749.234604249,0.0,1.0
2020-08-17,157.83,159.82,157.76,159.69,437624,145.333262292702,147.165697140085,145.268804785508,147.04599034101,475253.873961022,0.0,1.0
2020-08-18,156.5,158.35,156.34,158.05,600133,144.108569656009,145.812089489003,143.961238210993,145.535843029599,651736.497865404,0.0,1.0
2020-08-19,156.85,160.06,156.57,156.65,588920,144.430857191981,147.386694307609,144.173027163203,144.246692885711,639559.328220401,0.0,1.0
2020-08-20,155.14,157.39,154.27,155.24,516138,142.856252373375,144.928100818909,142.055137641102,142.94833452651,560519.039171742,0.0,1.0
2020-08-21,154.51,156.79,153.92,155.24,654927,142.276134808626,144.3756079001,141.73285010513,142.94833452651,711242.056906545,0.0,1.0
2020-08-24,157.72,157.75,155.33,155.38,914772,145.231971924254,145.259596570194,143.031208464331,143.077249540899,993430.288994825,0.0,1.0
2020-08-25,156.99,159.88,156.86,159.48,537176,144.55977220637,147.220946431966,144.440065407294,146.852617819427,583366.028825853,0.0,1.0
2020-08-26,155.74,156.915,155.03,156.77,528123,143.408745292184,144.490710591518,142.754962004927,144.357191469473,573534.590602703,0.0,1.0
2020-08-27,159.1,160.49,155.5,155.78,567276,146.502705637514,147.782647566089,143.187748124661,143.445578153438,616054.230584048,0.0,1.0
2020-08-28,158.89,160.02,156.96,160.02,498893,146.309333115931,147.349861446355,144.532147560429,147.349861446355,541791.197333868,0.0,1.0
2020-08-31,156.8,158.89,156.79,158.89,750644,144.384816115413,146.309333115931,144.3756079001,146.309333115931,815189.452510827,0.0,1.0
2020-09-01,157.16,157.425,154.1,155.59,688919,144.716311866699,144.960329572506,141.898597980773,143.270622062482,748156.919171144,0.0,1.0
2020-09-02,159.73,160.69,156.37,157.03,589097,147.082823202264,147.966811872358,143.988862856934,144.596605067623,639751.547878581,0.0,1.0
2020-09-03,156.34,163.5081,154.96,160.64,630809,143.961238210993,150.561779029851,142.690504497733,147.920770795791,685050.228002757,0.0,1.0
2020-09-04,156.54,160.28,153.5,159.44,614470,144.145402517263,147.589275044505,141.346105061964,146.815784958173,667306.290177935,0.0,1.0
2020-09-08,149.51,154.5,148.88,154.36,780509,137.672027151884,142.266926593312,137.091909587135,142.138011578924,847622.447378215,0.0,1.0
2020-09-09,150.1,151.54,148.39,150.97,675534,138.21531185538,139.541294860521,136.640707036774,139.016426587653,733620.986263058,0.0,1.0
2020-09-10,150.07,152.355,149.385,150.45,810767,138.187687209439,140.29176440857,137.556924460466,138.537599391352,880482.235045968,0.0,1.0
2020-09-11,152.1,153.1522,149.91,150.68,667654,140.056954918076,141.025843333361,138.040355764424,138.749388343562,725063.410520385,0.0,1.0
2020-09-14,156.03,156.8844,153.415,153.5,725580,143.675783536275,144.462533452659,141.267835231799,141.346105061964,787970.280123208,0.0,1.0
2020-09-15,153.85,156.135,153.38,156.05,774232,141.668392597936,143.772469797067,141.235606478202,143.694199966902,840805.708426845,0.0,1.0
2020-09-16,157.43,159.75,153.86,154.28,651546,144.964933680163,147.101239632891,141.677600813249,142.064345856416,707570.335639288,0.0,1.0
2020-09-17,157.0,157.5,153.21,154.9,683938,144.568980421683,145.029391187357,141.079066817873,142.635255205852,742747.619072888,0.0,1.0
2020-09-18,157.71,159.58,155.61,156.7,1436324,145.22276370894,146.944699972562,143.289038493109,144.292733962279,1559828.86053597,0.0,1.0
2020-09-21,150.39,155.14,147.68,153.62,913033,138.482350099471,142.856252373375,135.986923749517,141.456603645726,991541.758002881,0.0,1.0
2020-09-22,148.69,152.37,147.16,150.11,630435,136.916953496179,140.30557673154,135.508096553216,138.224520070693,684644.068951008,0.0,1.0
2020-09-23,145.35,151.24,145.185,149.34,459688,133.841409581475,139.265048401117,133.689474028803,137.515487491555,499215.086040516,0.0,1.0
2020-09-24,144.61,147.06,141.82,145.46,519696,133.160001648278,135.416014400081,130.590909575816,133.942699949924,564382.980097176,0.0,1.0
2020-09-25,146.74,148.06,142.64,142.77,502272,135.12135151005,136.336835931429,131.345983231521,131.465690030597,545460.746627583,0.0,1.0
2020-09-28,151.48,152.8,147.9,149.72,710472,139.48604556864,140.70152999002,136.189504486414,137.865399673467,771563.19201149,0.0,1.0
2020-09-29,150.38,151.535,147.0,150.25,521911,138.473141884157,139.536690752865,135.3607651082,138.353435085082,566788.440791345,0.0,1.0
2020-09-30,154.11,156.38,150.84,151.63,954709,141.907806196086,143.998071072247,138.896719788578,139.624168798343,1036801.34260336,0.0,1.0
2020-10-01,155.31,156.91,153.17,155.19,596415,143.012792033704,144.486106483862,141.042233956619,142.902293449943,647698.79905687,0.0,1.0
2020-10-02,158.85,160.69,152.02,152.15,576613,146.272500254677,147.966811872358,139.983289195569,140.102995994644,626194.089049704,0.0,1.0
2020-10-05,162.66,163.42,160.87,161.04,667982,149.780830289114,150.480654652939,148.132559748001,148.28909940833,725419.61418074,0.0,1.0
2020-10-06,159.8,165.56,159.435,164.52,656433,147.147280709458,152.451212730025,146.811180850516,151.493558337422,712877.552981226,0.0,1.0
2020-10-07,164.89,165.67,161.81,162.62,692421,151.834262304021,152.552503098473,148.998131987468,149.743997427861,751960.044837498,0.0,1.0
2020-10-08,169.31,169.5,165.4048,166.58,463980,155.904293472581,156.079249563537,152.308301228359,153.390450692,503876.141254672,0.0,1.0
2020-10-09,170.34,171.67,169.13,170.0,532150,156.852739649869,158.077432286563,155.738545596938,156.539660329211,577907.859322977,0.0,1.0
2020-10-12,172.04,172.93,169.75,169.75,563534,158.418136253161,159.237667416061,156.309454946374,156.309454946374,611990.468093046,0.0,1.0
2020-10-13,166.73,171.95,165.955,170.75,748745,153.528573921702,158.33526231534,152.814937234907,157.230276477722,813127.163635782,0.0,1.0
2020-10-14,167.07,169.15,166.62,167.56,481012,153.84165324236,155.756962027565,153.427283553254,154.292855792721,522372.667910672,0.0,1.0
2020-10-15,170.98,171.68,164.11,164.55,479562,157.442065429932,158.086640501876,151.116021509569,151.521182983363,520797.987095077,0.0,1.0
2020-10-16,169.95,171.78,168.565,171.48,648265,156.493619252644,158.178722655011,155.218281431726,157.902476195606,704007.213048966,0.0,1.0
2020-10-19,169.04,173.11,168.66,171.4,557280,155.655671659117,159.403415291704,155.305759477204,157.828810473099,605198.706837371,0.0,1.0
2020-10-20,167.99,171.1,167.53,169.29,710281,154.688809051201,157.552564013694,154.265231146781,155.885877041954,771355.768538536,0.0,1.0
2020-10-21,166.75,170.24,166.69,168.16,480301,153.546990352329,156.760657496735,153.491741060448,154.84534871153,521600.531317644,0.0,1.0
2020-10-22,170.32,170.79,166.21,167.16,439434,156.834323219242,157.267109338976,153.049746725401,153.924527180182,477219.510013592,0.0,1.0
2020-10-23,170.39,172.4,169.81,171.73,495153,156.898780726437,158.749632004447,156.364704238255,158.132681578444,537729.606816403,0.0,1.0
2020-10-26,165.61,168.24,163.44,167.76,500866,152.497253806592,154.919014434038,150.499071083566,154.477020098991,543933.849229844,0.0,1.0
2020-10-27,162.39,165.74,162.02,165.74,522261,149.53220847565,152.616960605667,149.191504509052,152.616960605667,567168.536160626,0.0,1.0
2020-10-28,158.25,161.15,156.5399,159.01,739900,145.720007335868,148.390389776779,144.14531043511,146.419831699693,803521.610660661,0.0,1.0
2020-10-29,161.11,162.76,155.33,158.98,730232,148.353556915525,149.872912442249,143.031208464331,146.392207053753,793022.290574338,0.0,1.0
2020-10-30,160.83,161.49,157.83,159.92,656261,148.095726886747,148.703469097437,145.333262292702,147.25777929322,712690.763256892,0.0,1.0
2020-11-02,164.45,165.53,162.3865,163.86,517162,151.429100830228,152.423588084084,149.528985600291,150.885816126732,561631.08962358,0.0,1.0
2020-11-03,167.45,170.1,166.395,167.0,584000,154.191565424273,156.631742482346,153.2200987087,153.777195735166,634216.273315075,0.0,1.0
2020-11-04,168.4,172.94,161.94,164.49,847994,155.066345879054,159.246875631375,149.117838786544,151.465933691482,920910.264509492,0.0,1.0
2020-11-05,172.69,174.63,170.53,170.86,646208,159.016670248538,160.803064019354,157.027695740826,157.331566846171,701773.338264364,0.0,1.0
2020-11-06,169.78,172.95,168.7,172.95,365375,157.294733984917,160.231618816653,156.294154925524,160.231618816653,394376.632506644,1.04,1.0
2020-11-09,182.94,187.475,182.18,182.58,1386787,169.486975116036,173.688480703394,168.782863926093,169.153448762905,1496863.18731165,0.0,1.0
2020-11-10,183.17,184.53,178.6472,182.74,1034407,169.700061397203,170.960049842365,165.509858647368,169.30168269763,1116513.03264126,0.0,1.0
2020-11-11,181.3,185.18,180.03,185.16,566438,167.967577285106,171.562250202184,166.790970428228,171.543720960344,611399.00366418,0.0,1.0
2020-11-12,177.3,180.88,175.6701,180.38,577353,164.261728916985,167.578463206454,162.751688353185,167.115232160438,623180.381546656,0.0,1.0
2020-11-13,184.88,185.62,178.99,179.58,713996,171.284311574575,171.969893522678,165.827449852516,166.374062486814,770669.416635553,0.0,1.0
2020-11-16,185.97,188.57,184.32,188.46,635100,172.294155254888,174.702956694167,170.765492803038,174.601045864044,685511.048388562,0.0,1.0
2020-11-17,184.23,185.08,181.51,183.61,581486,170.682111214755,171.469603992981,168.162134324433,170.107704717697,627641.438329825,0.0,1.0
2020-11-18,183.33,188.4423,183.28,184.5,446329,169.848295331928,174.584647485015,169.801972227327,170.932255979604,481756.35445791,0.0,1.0
2020-11-19,183.63,184.1,180.26,181.82,436873,170.126233959537,170.561671142791,167.004056709395,168.449337572962,471549.784668015,0.0,1.0
2020-11-20,179.8,182.99,179.77,182.81,527934,166.577884147061,169.533298220638,166.5500902843,169.366535044072,569838.749519708,0.0,1.0
2020-11-23,183.76,184.25,181.08,181.73,526547,170.246674031501,170.700640456596,167.76375562486,168.365955984679,568341.656425527,0.0,1.0
2020-11-24,192.67,193.19,185.72,186.81,757662,178.501451271492,178.983211559348,172.062539731881,173.072383412194,817801.404415326,0.0,1.0
2020-11-25,190.19,191.94,188.48,191.79,670041,176.203825283256,177.82513394431,174.619575105885,177.686164630505,723225.489487201,0.0,1.0
2020-11-27,190.75,191.5,189.25,190.08,300281,176.722644054793,177.417490623816,175.332950916748,176.101914453133,324115.797702986,0.0,1.0
2020-11-30,185.24,190.12,184.735,188.35,1096721,171.617837927706,176.138972936814,171.149974571231,174.499135033921,1183773.20500669,0.0,1.0
2020-12-01,190.25,190.79,187.93,189.51,773696,176.259413008778,176.759702538475,174.110020955268,175.573831060676,835108.102809065,0.0,1.0
2020-12-02,193.44,193.86,189.31,189.95,823048,179.214827082355,179.603941161008,175.38853864227,175.981474381169,888377.416712501,0.0,1.0
2020-12-03,194.71,196.69,192.85,193.08,722390,180.391433939234,182.225828881454,178.668214448057,178.881300729224,779729.690199043,0.0,1.0
2020-12-04,196.28,198.158,195.43,196.05,514190,181.845979423721,183.585875232554,181.058486645496,181.632893142554,555003.819825091,0.0,1.0
2020-12-07,194.44,195.34,192.5621,195.14,810667,180.141289174386,180.975105057213,178.401486011762,180.789812638807,875013.675112594,0.0,1.0
2020-12-08,192.51,193.7,191.56,192.39,649018,178.353217336767,179.455707226283,177.473078349338,178.242041885723,700533.789329314,0.0,1.0
2020-12-09,193.24,196.42,191.81,194.02,690190,179.029534663949,181.975684116606,177.704693872346,179.752175095733,744973.815914504,0.0,1.0
2020-12-10,192.85,193.12,190.27,191.2,838524,178.668214448057,178.918359212905,176.277942250619,177.139551996207,905081.823868636,0.0,1.0
2020-12-11,191.74,192.33,189.48,190.38,539890,177.639841525904,178.186454160201,175.546037197915,176.379853080742,582743.756754054,0.0,1.0
2020-12-14,190.99,194.61,190.89,194.61,941807,176.944994956881,180.298787730031,176.852348747678,180.298787730031,1016562.90969876,0.0,1.0
2020-12-15,190.77,193.145,189.64,193.09,678316,176.741173296634,178.941520765206,175.69427113264,178.890565350145,732157.317428335,0.0,1.0
2020-12-16,189.74,192.68,188.86,192.25,790704,175.786917341843,178.510715892412,174.971630700856,178.112337192839,853466.112431158,0.0,1.0
2020-12-17,190.05,190.79,188.1695,190.2,686092,176.074120590372,176.759702538475,174.331908626309,176.213089904177,740550.537255559,0.0,1.0
2020-12-18,186.94,190.32,185.63,188.05,2279834,173.192823484158,176.32426535522,171.979158143598,174.221196406311,2460795.77309382,0.0,1.0
2020-12-21,186.76,187.765,182.83,186.55,767795,173.026060307592,173.957154710083,169.385064285913,172.831503268266,828738.711065181,0.0,1.0
2020-12-22,185.06,187.72,184.44,187.24,591484,171.451074751141,173.915463915941,170.876668254082,173.470762111767,638433.029357674,0.0,1.0
2020-12-23,188.54,189.69,185.63,185.63,445031,174.675162831406,175.740594237241,171.979158143598,171.979158143598,480355.325736751,0.0,1.0
2020-12-24,189.7,189.88,186.95,188.98,212134,175.749858858162,175.916622034727,173.202088105078,175.0828061519,228972.131536543,0.0,1.0
2020-12-28,189.98,193.07,189.93,191.16,370513,176.00926824393,178.872036108304,175.962945139329,177.102493512526,399922.461142483,0.0,1.0
2020-12-29,189.07,191.36,188.84,190.97,408510,175.166187740182,177.287785930932,174.953101459015,176.92646571504,440935.47217322,0.0,1.0
2020-12-30,191.35,192.5,188.83,188.83,393651,177.278521310012,178.343952715847,174.943836838095,174.943836838095,424897.039378374,0.0,1.0
2020-12-31,194.33,194.66,191.13,191.21,422284,180.039378344262,180.345110834632,177.074699649765,177.148816617127,455802.783117171,0.0,1.0
2021-01-04,188.11,195.9,185.8,195.3,587787,174.276784131833,181.49392382875,172.136656699243,180.938046573532,634442.580064821,0.0,1.0
2021-01-05,187.01,189.85,185.71,188.11,560933,173.2576758306,175.888828171966,172.05327511096,174.276784131833,605457.044411495,0.0,1.0
2021-01-06,197.74,199.94,190.83,191.26,736359,183.198614078086,185.236830680553,176.796761022156,177.195139721729,794807.479263662,0.0,1.0
2021-01-07,200.13,202.18,199.405,200.0,585860,185.412858478038,187.312105766701,184.741173461316,185.292418406074,632362.624482638,0.0,1.0
2021-01-08,201.55,201.635,198.52,200.75,545441,186.728434648721,186.807183926544,183.921254509869,185.987264975097,588735.367255718,0.0,1.0
2021-01-11,201.58,201.96,199.11,199.22,855097,186.756228511482,187.108284106454,184.467867144167,184.569777974291,922970.305375397,0.0,1.0
2021-01-12,204.55,206.15,201.335,202.09,733265,189.507820924813,190.990160272061,186.529245298935,187.228724178418,791467.893082408,0.0,1.0
2021-01-13,203.07,204.86,201.5,204.56,462570,188.136657028608,189.795024173342,186.68211154412,189.517085545733,499286.483472046,0.0,1.0
2021-01-14,206.95,207.28,202.525,203.97,749612,191.731329945685,192.037062436056,187.631735188451,188.970472911435,809112.435844194,0.0,1.0
2021-01-15,208.28,208.53,203.43,204.63,665120,192.963524528086,193.195140051093,188.470183381739,189.581937892175,717913.885221539,0.0,1.0
2021-01-19,212.99,213.73,209.27,209.6,822620,197.327160981549,198.012742929651,193.880721999196,194.186454489566,887915.444222009,0.0,1.0
2021-01-20,213.16,214.49,211.3901,213.74,536544,197.484659537194,198.716854119595,195.84491428051,198.022007550572,579132.168078401,0.0,1.0
2021-01-21,211.94,214.5,211.94,213.4,663027,196.354375784917,198.726118740515,196.354375784917,197.707010439281,715654.753393045,0.0,1.0
2021-01-22,211.79,212.45,210.0,210.4,447083,196.215406471112,196.826871451853,194.557039326378,194.92762416319,482570.203191157,0.0,1.0
2021-01-25,211.61,213.47,209.346,210.33,630604,196.048643294547,197.771862785723,193.95113311819,194.862771816748,680658.178488459,0.0,1.0
2021-01-26,211.27,213.41,210.34,213.23,551314,195.733646183257,197.716275060202,194.872036437668,197.549511883636,595074.536500221,0.0,1.0
2021-01-27,201.46,209.96,201.06,207.28,890922,186.645053060439,194.519980842697,186.274468223627,192.037062436056,961638.91395439,0.0,1.0
2021-01-28,206.66,209.41,199.307,204.47,771209,191.462655938997,194.01042669208,184.650380176297,189.43370395745,832423.697239321,0.0,1.0
2021-01-29,197.87,204.97,197.81,204.97,1012379,183.31905415005,189.896935003465,183.263466424528,189.896935003465,1092736.56063071,0.0,1.0
2021-02-01,200.84,201.06,196.77,199.82,610013,186.07064656338,186.274468223627,182.299945848816,185.125655229509,658432.768320975,0.0,1.0
2021-02-02,205.09,206.2,202.74,203.63,494244,190.008110454509,191.036483376663,187.830924538238,188.655475800145,533474.606518274,0.0,1.0
2021-02-03,201.86,205.3,201.04,204.35,844269,187.015637897251,190.202667493835,186.255938981786,189.322528506407,911282.833115985,0.0,1.0
2021-02-04,209.31,209.43,202.265,202.47,478814,193.917780482877,194.028955933921,187.390855044523,187.580779773389,516819.850611118,0.0,1.0
2021-02-05,211.06,213.29,209.89,210.69,462274,195.53908914393,197.605099609158,194.455128496255,195.196298169879,498966.988478624,0.0,1.0
2021-02-08,213.31,213.51,210.94,211.31,392727,197.623628850999,197.808921269405,195.427913692887,195.770704666938,423899.696898904,0.0,1.0
2021-02-09,214.66,215.45,211.46,212.83,564068,198.87435267524,199.606257727944,195.909673980742,197.178927046824,608840.884966837,0.0,1.0
2021-02-10,215.05,217.74,213.74,215.23,719696,199.235672891132,201.727855918693,198.022007550572,199.402436067697,776821.854008901,0.0,1.0
2021-02-11,214.7,215.9099,212.96,215.0,444951,199.874931734632,201.001287952172,198.255079004226,200.154216688151,477953.782752675,1.04,1.0
2021-02-12,218.08,218.35,213.79,214.0,412857,203.021542210939,203.272898669106,199.027767375627,199.22326684309,443479.315443545,0.0,1.0
2021-02-16,220.19,221.3673,218.65,219.75,828598,204.985846384018,206.081853636609,203.552183622624,204.576228452191,890056.542139023,0.0,1.0
2021-02-17,218.39,219.8,216.3014,219.16,401593,203.310136662908,204.622775944444,201.365754816513,204.026968043605,431379.845144734,0.0,1.0
2021-02-18,214.2,217.3,212.795,215.75,601451,199.409456812102,202.295401331791,198.101472279791,200.852429071947,646061.657554153,0.0,1.0
2021-02-19,224.49,224.7,214.31,215.75,1233604,208.988930717781,209.184430185244,199.511861295059,200.852429071947,1325102.53537767,0.0,1.0
2021-02-22,225.88,227.93,222.14,223.46,841830,210.282951002416,212.191398184792,206.801198581888,208.030052377368,904269.982390609,0.0,1.0
2021-02-23,226.5,227.96,222.81,227.96,717288,210.860139906354,212.219326680144,207.424934978079,212.219326680144,770490.487543797,0.0,1.0
2021-02-24,232.1,232.81,225.21,226.25,641537,216.073459038697,216.73443342869,209.659214606225,210.627402445089,689120.905281259,0.0,1.0
2021-02-25,223.94,233.91,223.11,233.49,569685,208.476908302998,217.758478258257,207.704219931597,217.367479323332,611939.518570486,0.0,1.0
2021-02-26,221.24,226.29,220.38,224.1,833954,205.963343721332,210.664640438891,205.16272685458,208.625860278207,895809.805892613,0.0,1.0
2021-03-01,229.08,230.73,224.98,224.98,651348,213.261990506612,214.798057750963,209.445096141861,209.445096141861,699659.604065141,0.0,1.0
2021-03-02,225.79,229.07,225.79,228.27,753649,210.199165516361,213.252681008161,210.199165516361,212.507921132113,809548.44559911,0.0,1.0
2021-03-03,223.69,228.26,223.38,226.75,893965,208.244170841732,212.498611633662,207.955576389763,211.09287736762,960271.925219844,0.0,1.0
2021-03-04,217.24,224.27,213.38,221.91,946709,202.239544341088,208.784121751868,198.646077939152,206.587080117523,1016928.03862897,0.0,1.0
2021-03-05,222.3,223.3,213.9,221.26,958602,206.950150557097,207.881100402158,199.130171858584,205.981962718234,1029703.16294216,0.0,1.0
2021-03-08,224.07,230.0,223.475,225.0,854473,208.597931782856,214.118464364068,208.044016625044,209.463715138762,917850.735496773,0.0,1.0
2021-03-09,223.5,227.04,221.3,223.66,856083,208.067290371171,211.362852822687,206.019200712036,208.21624234638,919580.151972367,0.0,1.0
2021-03-10,225.65,228.49,224.47,225.75,1166533,210.068832538052,212.712730098026,208.97031172088,210.161927522558,1253056.7636792,0.0,1.0
2021-03-11,226.54,229.34,222.25,224.94,993639,210.897377900157,213.504037466328,206.903603064844,209.407858148059,1067338.91763494,0.0,1.0
2021-03-12,225.49,229.42,224.54,229.18,698513,209.919880562842,213.578513453933,209.035478210034,213.355085491118,750322.91342624,0.0,1.0
2021-03-15,228.13,228.18,221.83,226.13,972826,212.377588153804,212.424135646057,206.512604129919,210.515688463682,1044982.18154393,0.0,1.0
2021-03-16,221.12,227.62,220.4,226.28,917777,205.851629739925,211.902803732823,205.181345851481,210.655330940441,985850.102311043,0.0,1.0
2021-03-17,225.49,225.5332,220.305,221.76,939315,209.919880562842,209.960097596149,205.0929056162,206.447437640764,1008985.61290193,0.0,1.0
2021-03-18,226.9,236.44,225.67,227.01,1623879,211.232519844379,220.113781366262,210.087451534953,211.334924327335,1744324.9049505,0.0,1.0
2021-03-19,228.43,230.34,221.9,225.18,3286970,212.656873107322,214.434987311389,206.577770619073,209.631286110873,3530770.23154136,0.0,1.0
2021-03-22,229.18,230.08,225.826,228.42,918026,213.355085491118,214.192940351673,210.232679710783,212.647563608872,986117.571070312,0.0,1.0
2021-03-23,221.57,229.16,220.82,227.79,768101,206.270557170203,213.336466494217,205.572344786407,212.061065206483,825072.37535394,0.0,1.0
2021-03-24,222.47,228.38,222.47,223.6,624751,207.108412030758,212.610325615069,207.108412030758,208.160385355677,671089.85872268,0.0,1.0
2021-03-25,227.69,228.4,219.18,222.53,678906,211.967970221977,212.62894461197,204.045587040506,207.164269021461,729261.628434337,0.0,1.0
2021-03-26,232.58,232.66,226.54,229.51,713877,216.520314964326,216.594790951931,210.897377900157,213.662298939988,766826.487793332,0.0,1.0
2021-03-29,229.28,231.68,226.11,229.85,574086,213.448180475624,215.682460103771,210.49706946678,213.978821887309,616666.948327685,0.0,1.0
2021-03-30,232.8,233.86,230.39,230.44,360081,216.72512393024,217.711930766004,214.481534803642,214.528082295895,386788.828539244,0.0,1.0
2021-03-31,232.45,235.16,231.69,232.53,627534,216.399291484468,218.922165564584,215.691769602222,216.473767472073,674079.278630493,0.0,1.0
2021-04-01,235.41,235.55,232.69,234.05,494653,219.154903025849,219.285236004158,216.622719447283,217.888811236566,531342.265777487,0.0,1.0
2021-04-05,238.28,240.52,235.9671,238.45,551568,221.826729081175,223.912056734112,219.673535184533,221.984990554835,592478.749447302,0.0,1.0
2021-04-06,236.43,239.6464,235.735,238.29,409793,220.104471867812,223.098778949466,219.457461725494,221.836038579625,440188.053281296,0.0,1.0
2021-04-07,238.09,238.91,235.15,237.11,373645,221.649848610613,222.413227483563,218.912856066133,220.737517762453,401358.893803189,0.0,1.0
2021-04-08,237.06,238.2,234.715,237.67,330546,220.6909702702,221.75225309357,218.507892883532,221.258849675687,355063.166671758,0.0,1.0
2021-04-09,240.79,241.18,237.9,239.32,434545,224.163413192278,224.526483631852,221.472968140052,222.794916920038,466775.951793031,0.0,1.0
2021-04-12,245.67,246.39,240.86,241.75,578522,228.706448436177,229.376732324621,224.228579681433,225.057125043537,621431.97409522,0.0,1.0
2021-04-13,243.29,245.05,240.99,244.44,626930,226.490787804931,228.129259532239,224.349603161291,227.561380126752,673430.478909215,0.0,1.0
2021-04-14,246.93,248.63,241.81,242.92,624231,229.879445240954,231.462059977558,225.112982034241,226.146336362259,670531.289426216,0.0,1.0
2021-04-15,247.52,249.27,244.77,248.04,560879,230.42870564954,232.057867878397,227.868593575622,230.912799568972,602480.362369198,0.0,1.0
2021-04-16,248.77,249.22,246.26,248.98,547256,231.592392955866,232.011320386144,229.255708844763,231.787892423329,587846.92097354,0.0,1.0
2021-04-19,246.71,249.6699,246.03,248.7,422429,229.67463627504,232.430154721437,229.041590380399,231.527226466712,453761.287185397,0.0,1.0
2021-04-20,242.38,245.65,240.36,245.02,654383,225.643623445926,228.687829439276,223.763104758902,228.101331036887,702919.715247392,0.0,1.0
2021-04-21,247.33,247.6,240.43,240.95,440978,230.251825178978,230.503181637145,223.828271248056,224.312365167488,473686.098493337,0.0,1.0
2021-04-22,242.9,247.54,242.18,247.54,479057,226.127717365357,230.447324646441,225.457433476913,230.447324646441,514589.483570433,0.0,1.0
2021-04-23,249.14,250.0,242.65,243.85,503004,231.936844398539,232.737461265292,225.894979904092,227.012119718165,540312.673844369,0.0,1.0
2021-04-26,247.5,251.26,247.17,249.63,602589,230.410086652639,233.910458070069,230.102873203769,232.393009822619,647284.064976032,0.0,1.0
2021-04-27,256.53,259.64,250.99,250.99,773961,238.816563753541,241.711817771681,233.659101611902,233.659101611902,831367.021656412,0.0,1.0
2021-04-28,256.62,257.72,254.76,256.41,500526,238.900349239597,239.924394069164,237.168782527783,238.704849772134,537650.876312368,0.0,1.0
2021-04-29,260.84,261.84,257.531,260.0,611132,242.828957585755,243.759907430816,239.748444548447,242.046959715903,656460.714013917,0.0,1.0
2021-04-30,258.4,260.783,256.27,259.7,817960,240.557439963805,242.775893444586,238.574516793825,241.767674762385,878629.503339419,0.0,1.0
2021-05-03,257.85,261.74,256.93,261.23,748056,240.045417549022,243.66681244631,239.188943691566,243.192028025329,803540.603146939,0.0,1.0
2021-05-04,257.53,258.38,252.08,256.03,745013,239.747513598602,240.538820966904,234.673836943019,238.35108883101,800271.898590896,0.0,1.0
2021-05-05,261.25,262.9,257.19,259.96,471800,243.21064702223,244.746714266581,239.430990651281,242.009721722101,506794.219369574,0.0,1.0
2021-05-06,263.6,263.74,258.48,261.3,492510,245.398379158124,245.528712136432,240.63191595141,243.257194514483,529040.315773015,0.0,1.0
2021-05-07,265.65,266.41,258.8622,259.73,495910,248.358799665418,249.069331145733,242.012818636361,242.8241333977,530436.174105666,1.13,1.0
2021-05-10,264.1,269.29,264.06,266.48,410518,246.909689409512,251.76187149219,246.872293015811,249.13477483471,439099.024664778,0.0,1.0
2021-05-11,258.15,261.7,255.02,260.09,639890,241.346975846519,244.665905787464,238.420708039431,243.160700941007,684440.328786421,0.0,1.0
2021-05-12,250.84,261.45,249.605,258.99,779511,234.512784897698,244.432178326834,233.358171242186,242.132300114235,833782.001801299,0.0,1.0
2021-05-13,253.92,256.06,249.6,249.6,664448,237.392307212659,239.393014275652,233.353496692973,233.353496692973,710708.102301148,0.0,1.0
2021-05-14,258.34,260.22,252.99,254.96,509571,241.524608716597,243.282239220535,236.522841059116,238.36461344888,545048.278266619,0.0,1.0
2021-05-17,257.15,258.63,254.07,256.76,512489,240.412066003999,241.795732570928,237.532543689037,240.047451165416,548169.434839464,0.0,1.0
2021-05-18,252.78,259.045,252.495,257.42,746806,236.326509992187,242.183720155574,236.060060687068,240.664491661479,798800.019034009,0.0,1.0
2021-05-19,252.26,252.41,247.31,248.24,608996,235.840356874076,235.980593350454,231.212553153603,232.082019307146,651395.431198513,0.0,1.0
2021-05-20,252.74,255.24,250.72,252.63,477713,236.289113598486,238.626388204786,234.400595716595,236.186273515809,510972.265210502,0.0,1.0
2021-05-21,254.27,256.89,253.38,253.38,715380,237.719525657541,240.168989444943,236.887455897698,236.887455897698,765186.08261925,0.0,1.0
2021-05-24,254.71,256.48,253.51,255.81,441796,238.13088598825,239.78567640951,237.008994177226,239.159286815022,472554.657045002,0.0,1.0
2021-05-25,253.5,258.98,253.49,256.19,844504,236.999645078801,242.12295101581,236.990295980376,239.514552555179,903299.935022346,0.0,1.0
2021-05-26,255.73,257.39,252.29,254.98,655127,239.08449402762,240.636444366203,235.868404169352,238.38331164573,700738.156990832,0.0,1.0
2021-05-27,260.3,260.96,256.84,258.64,1849857,243.357032007936,243.974072504,240.122243952817,241.805081669353,1978647.4757972,0.0,1.0
2021-05-28,259.84,261.5,256.895,261.31,625260,242.926973480377,244.47892381896,240.173663994156,244.301290948882,668791.761047991,0.0,1.0
2021-06-01,262.28,263.79,260.41,263.16,599202,245.208153496126,246.619867358331,243.459872090614,246.030874157543,640919.554750788,0.0,1.0
2021-06-02,262.69,263.06,259.13,262.28,463602,245.591466531559,245.937383173291,242.263187492188,245.208153496126,495878.831214807,0.0,1.0
2021-06-03,263.82,266.445,260.97,261.83,514272,246.647914653606,249.102052990221,243.983421602425,244.787444066992,550076.570606904,0.0,1.0
2021-06-04,265.41,265.57,261.37,263.65,377737,248.134421303213,248.284006878016,244.357385539433,246.488979980378,404035.750636511,0.0,1.0
2021-06-07,264.86,266.82,264.36,266.82,414852,247.620220889827,249.452644181166,247.152765968567,249.452644181166,443734.765784284,0.0,1.0
2021-06-08,263.91,265.08,260.31,263.53,462518,246.732056539433,247.825901055182,243.366381106362,246.376790799276,494719.361124004,0.0,1.0
2021-06-09,260.72,263.19,260.31,262.26,649589,243.749694141795,246.058921452819,243.366381106362,245.189455299275,694814.591157923,0.0,1.0
2021-06-10,257.32,264.39,256.85,263.31,496923,240.571000677227,247.180813263843,240.131593051243,246.171110633921,531519.701044766,0.0,1.0
2021-06-11,258.56,259.07,257.27,258.12,560143,241.730288881952,242.207092901637,240.524255185101,241.318928551243,599141.194716924,0.0,1.0
2021-06-14,254.62,258.5,253.27,258.26,903133,238.046744102423,241.674194291401,236.784615815021,241.449815929196,966010.794758269,0.0,1.0
2021-06-15,254.92,256.89,252.14,254.01,711548,238.327217055179,240.168989444943,235.728167692974,237.476449098486,761087.291670946,0.0,1.0
2021-06-16,253.61,255.23,249.25,254.15,949317,237.102485161478,238.61703910636,233.026278248091,237.607336476439,1015410.2105089,0.0,1.0
2021-06-17,244.96,254.65,243.455,254.65,839285,229.015515023681,238.074791397699,227.608475710688,238.074791397699,897717.578561178,0.0,1.0
2021-06-18,236.66,240.705,236.35,240.28,1336319,221.255763330765,225.037473643758,220.965941279584,224.640136960687,1429356.00763185,0.0,1.0
2021-06-21,241.35,242.28,238.73,239.27,632359,225.640490492184,226.509956645727,223.191026704782,223.695878019742,676385.006596529,0.0,1.0
2021-06-22,242.97,244.74,239.125,241.43,906764,227.155044437066,228.809834858326,223.560316092577,225.715283279585,969894.59171372,0.0,1.0
2021-06-23,243.07,244.49,241.33,242.99,629168,227.248535421318,228.576107397696,225.621792295333,227.173742633916,672971.843257273,0.0,1.0
2021-06-24,245.44,246.0,242.41,245.36,572073,229.46427174809,229.987821259901,226.631494925255,229.389478960689,611901.783446898,0.0,1.0
2021-06-25,248.64,249.89,246.08,246.76,2010956,232.455983244154,233.624620547304,230.062614047303,230.698352740217,2150962.48701344,0.0,1.0
2021-06-28,246.57,248.33,245.44,247.78,613002,230.520719870138,232.166161192973,229.46427174809,231.651960779587,655680.336349583,0.0,1.0
2021-06-29,248.19,250.29,247.31,248.75,584897,232.03527381502,233.998584484312,231.212553153603,232.558823326831,625618.614115227,0.0,1.0
2021-06-30,248.88,249.78,247.06,247.26,590290,232.680361606359,233.521780464627,230.978825692973,231.165807661477,631387.084779161,0.0,1.0
2021-07-01,250.99,252.2,249.05,250.37,537215,234.653021374076,235.784262283525,232.839296279587,234.073377271714,574616.904825826,0.0,1.0
2021-07-02,250.92,251.65,250.07,250.54,372209,234.587577685099,235.270061870139,233.792904318958,234.232311944942,398122.881022154,0.0,1.0
2021-07-06,247.19,250.66,246.0,250.02,457620,231.1003639725,234.344501126044,229.987821259901,233.746158826832,489480.353278287,0.0,1.0
2021-07-07,248.93,249.13,245.05,245.05,517528,232.727107098485,232.914089066989,229.099656909508,229.099656909508,553559.259366734,0.0,1.0
2021-07-08,241.33,246.82,240.42,245.07,672697,225.621792295333,230.754447330768,224.77102433864,229.118355106358,719531.412982921,0.0,1.0
2021-07-09,248.95,249.06,244.205,245.53,564487,232.745805295335,232.848645378012,228.309658092578,229.548413633917,603787.632054981,0.0,1.0
2021-07-12,251.65,252.17,246.64,246.73,443197,235.270061870139,235.756214988249,230.586163559114,230.670305444941,474053.197263836,0.0,1.0
2021-07-13,249.6,251.98,248.64,251.57,395271,233.353496692973,235.578582118171,232.455983244154,235.195269082737,422790.50024182,0.0,1.0
2021-07-14,246.85,251.32,245.04,249.26,422775,230.782494626043,234.961541622107,229.090307811082,233.035627346516,452209.379741331,0.0,1.0
2021-07-15,248.86,250.83,244.68,244.83,452050,232.661663409508,234.503435799273,228.753740267775,228.893976744153,483522.55954602,0.0,1.0
2021-07-16,246.78,250.115,246.66,249.63,486329,230.717050937067,233.834975261871,230.604861755965,233.381543988249,520188.127113054,0.0,1.0
2021-07-19,238.11,242.23,236.545,241.95,477995,222.611382602419,226.463211153601,221.148248698876,226.201436397696,511273.898573609,0.0,1.0
2021-07-20,245.82,247.365,237.89,237.89,486696,229.819537488248,231.263973194941,222.405702437065,222.405702437065,520580.678333833,0.0,1.0
2021-07-21,251.12,252.78,247.705,248.46,475339,234.774559653603,236.326509992187,231.581842541398,232.2876994725,508432.982926769,0.0,1.0
2021-07-22,246.88,250.52,246.7,250.14,457707,230.810541921319,234.213613748092,230.642258149665,233.858348007934,489573.41037967,0.0,1.0
2021-07-23,248.89,250.69,247.84,248.2,445003,232.689710704784,234.37254842132,231.708055370138,232.044622913445,475984.93433394,0.0,1.0
2021-07-26,251.15,252.44,248.525,249.49,368791,234.802606948879,236.00864064573,232.348468612264,233.250656610296,394466.913521814,0.0,1.0
2021-07-27,249.55,252.31,241.74,241.74,714173,233.306751200847,235.887102366202,226.005105330767,226.005105330767,763895.049040282,0.0,1.0
2021-07-28,252.06,254.27,248.885,251.55,532267,235.653374905572,237.719525657541,232.685036155571,235.176570885887,569324.415887361,0.0,1.0
2021-07-29,259.21,260.05,253.29,254.82,556387,242.33798027959,243.123304547306,236.803314011872,238.233726070927,595123.6950296,0.0,1.0
2021-07-30,257.56,261.915,257.35,258.51,457052,240.795379039432,244.866911403606,240.599047972503,241.683543389826,488872.808064655,0.0,1.0
2021-08-02,258.42,263.15,257.88,259.62,444099,241.599401503999,246.021525059118,241.094550189038,242.721293315023,475017.996177033,0.0,1.0
2021-08-03,259.87,260.54,254.61,259.05,380680,242.955020775653,243.581410370141,238.037395003998,242.188394704786,407183.647755732,0.0,1.0
2021-08-04,255.56,260.03,255.29,257.33,339698,238.925559354392,243.104606350456,238.673133696912,240.580349775652,363348.404894732,0.0,1.0
2021-08-05,261.69,261.7,256.52,257.67,370682,244.656556689039,244.665905787464,239.823072803211,240.898219122109,396489.568449591,0.0,1.0
2021-08-06,265.59,266.43,262.45,263.38,379775,249.359153196914,250.147818766723,246.411046185964,247.284211638252,404494.645401484,1.13,1.0
2021-08-09,265.61,267.04,262.53,264.93,289732,249.377930948576,250.720540192417,246.486157192612,248.739487392065,308590.725038412,0.0,1.0
2021-08-10,268.43,270.39,264.43,266.12,354098,252.025593932933,253.865813595819,248.270043600512,249.85676361596,377146.323342438,0.0,1.0
2021-08-11,271.32,272.94,267.725,268.45,546359,254.738979048107,256.259976932738,251.363678186844,252.044371684595,581921.63772473,0.0,1.0
2021-08-12,272.8,273.175,269.61,269.8,345836,256.128532671103,256.480615514767,253.133481280997,253.311869921787,368346.547790316,0.0,1.0
2021-08-13,272.17,273.59,270.45,272.81,299505,255.537033493747,256.870253861756,253.922146850806,256.137921546934,318999.851941205,0.0,1.0
2021-08-16,271.26,272.41,268.45,270.84,321719,254.682645793121,255.762366513692,252.044371684595,254.288313008217,342659.76650364,0.0,1.0
2021-08-17,268.73,270.86,265.69,268.97,397639,252.307260207865,254.307090759879,249.453041955225,252.53259322781,423521.417425582,0.0,1.0
2021-08-18,264.02,269.25,263.66,267.44,413045,247.885099691439,252.795481751079,247.547100161521,251.096095225659,439930.197642962,0.0,1.0
2021-08-19,260.36,264.42,258.67,260.07,467047,244.448771137274,248.260654724681,242.862051121826,244.176493738173,497447.200713124,0.0,1.0
2021-08-20,261.6,263.67,259.72,260.61,511412,245.612991740325,247.556489037352,243.847883084087,244.68349303305,544699.929152954,0.0,1.0
2021-08-23,265.02,266.325,262.0,263.08,471471,248.823987274544,250.049235570497,245.988546773567,247.00254536332,502159.159929124,0.0,1.0
2021-08-24,268.14,268.7225,265.295,265.57,282547,251.753316533833,252.300218550991,249.082181359898,249.340375445252,300938.051673366,0.0,1.0
2021-08-25,272.68,274.22,268.48,269.22,309546,256.01586616113,257.461753039112,252.072538312088,252.767315123586,329694.423027971,0.0,1.0
2021-08-26,270.02,273.34,269.99,273.34,355761,253.51842519007,256.63553196598,253.490258562577,256.63553196598,378917.568409393,0.0,1.0
2021-08-27,276.42,276.59,270.535,270.87,578452,259.527305721944,259.686916611072,254.00195229537,254.31647963571,616103.578755259,0.0,1.0
2021-08-30,272.78,277.95,272.7119,277.63,286587,256.109754919441,260.963803724095,256.045816675031,260.663359697501,305241.016237706,0.0,1.0
2021-08-31,272.91,274.495,271.43,272.97,609582,256.231810305244,257.719947124466,254.842256682249,256.288143560231,649259.837885926,0.0,1.0
2021-09-01,272.28,273.17,268.58,272.45,439946,255.640311127888,256.475921076852,252.166427070399,255.799922017016,468582.190154173,0.0,1.0
2021-09-02,273.94,274.64,272.29,273.59,345912,257.198864515843,257.856085824016,255.649700003719,256.870253861756,368427.494648457,0.0,1.0
2021-09-03,272.35,275.0,271.44,272.98,388255,255.706033258706,258.194085353934,254.85164555808,256.297532436062,413526.610625641,0.0,1.0
2021-09-07,269.84,274.11,269.81,271.97,374898,253.349425425111,257.358475404971,253.321258797618,255.349255977126,399300.200307355,0.0,1.0
2021-09-08,269.1,271.0,267.33,269.65,334427,252.654648613614,254.438535021514,250.992817591517,253.171036784321,356194.933257012,0.0,1.0
2021-09-09,269.55,273.23,268.495,269.01,351363,253.077148026011,256.532254331838,252.086621625835,252.570148731134,374233.301539599,0.0,1.0
2021-09-10,266.73,272.22,266.65,272.22,370914,250.429485041654,255.583977872902,250.354374035006,255.583977872902,395056.880796382,0.0,1.0
2021-09-13,269.59,270.52,266.97,270.01,372550,253.114703529335,253.987868981623,250.6548180616,253.509036314239,396799.368426891,0.0,1.0
2021-09-14,266.58,271.33,265.84,269.94,432874,250.288651904188,254.748367923938,249.593875092691,253.443314183422,461049.871986102,0.0,1.0
2021-09-15,271.27,273.07,266.0,267.04,540178,254.692034668952,256.382032318541,249.744097105987,250.720540192417,575338.314959337,0.0,1.0
2021-09-16,271.25,273.655,268.72,272.28,390280,254.67325691729,256.931281554658,252.297871332034,255.640311127888,415683.418359004,0.0,1.0
2021-09-17,269.55,273.71,267.7008,270.48,1194201,253.077148026011,256.982920371729,251.340957107333,253.950313478299,1271931.82814323,0.0,1.0
2021-09-20,256.31,262.53,251.49,262.53,810054,240.646276425698,246.486157192612,236.120838275131,246.486157192612,862780.608218163,0.0,1.0
2021-09-21,253.5,258.74,252.2,258.69,519241,238.008002317172,242.927773252644,236.787448459135,242.880828873488,553038.520631721,0.0,1.0
2021-09-22,259.13,260.75,255.87,257.2,442913,243.293939410055,244.814937294685,240.233165889132,241.481886374662,471742.312892389,0.0,1.0
2021-09-23,267.75,270.23,261.91,261.95,425538,251.387150376422,253.715591582523,245.904046891087,245.941602394411,453236.369995013,0.0,1.0
2021-09-24,271.4,272.18,267.25,267.3,385431,254.814090054756,255.546422369578,250.917706584869,250.964650964024,410518.795791558,0.0,1.0
2021-09-27,277.6,278.46,272.18,272.18,493884,260.635193070008,261.442636391478,255.546422369578,255.546422369578,526031.027449058,0.0,1.0
2021-09-28,271.15,279.0,270.79,276.94,508109,254.579368158979,261.949635686355,254.241368629061,260.015527265158,541181.936094536,0.0,1.0
2021-09-29,270.71,273.17,269.56,272.14,331409,254.166257622413,256.475921076852,253.086536901842,255.508866866253,352980.490916622,0.0,1.0
2021-09-30,264.12,273.26,263.98,272.54,581304,247.97898844975,256.560420959331,247.847544188115,255.884421899496,619141.216116025,0.0,1.0
2021-10-01,268.53,270.43,262.89,265.52,484196,252.119482691244,253.903369099144,246.82415672253,249.293431066097,515712.433216553,0.0,1.0
2021-10-04,264.89,271.8,263.45,266.82,444566,248.701931888741,255.189645087998,247.349933769069,250.513984924134,473502.907056956,0.0,1.0
2021-10-05,272.93,274.02,266.04,266.87,494785,256.250588056907,257.273975522491,249.781652609312,250.560929303289,526990.673754124,0.0,1.0
2021-10-06,273.19,273.84,267.03,268.87,477042,256.494698828514,257.104975757532,250.711151316586,252.438704469499,508092.777648909,0.0,1.0
2021-10-07,276.35,280.89,275.73,275.73,512123,259.461583591126,263.724133218424,258.879473289601,258.879473289601,545457.20831267,0.0,1.0
2021-10-08,279.1,281.67,275.55,276.6,380887,262.043524444666,264.456465533246,258.710473524642,259.696305486903,405679.025746915,0.0,1.0
2021-10-11,277.23,284.09,277.18,278.83,400262,260.287804664259,266.728573484361,260.240860285104,261.790024797227,426315.149121687,0.0,1.0
2021-10-12,279.49,280.79,274.58,277.98,397687,262.409690602077,263.630244460114,257.79975256903,260.991970351588,423572.541757039,0.0,1.0
2021-10-13,278.35,279.735,272.979,279.35,356375,261.339358757337,262.639718059938,256.296593548479,262.278246340442,379571.533815953,0.0,1.0
2021-10-14,285.83,285.94,280.1465,282.15,456429,268.362237878964,268.465515513105,263.026070300385,264.907131573137,486138.07255863,0.0,1.0
2021-10-15,289.87,292.3,287.48,289.43,466007,272.155343714709,274.436840541655,269.911402391087,271.742233178143,496339.506864878,0.0,1.0
2021-10-18,289.01,290.6,286.9,289.24,343197,271.347900393238,272.840731650376,269.366847592886,271.563844537353,365535.774650393,0.0,1.0
2021-10-19,293.18,293.75,289.495,290.85,304312,275.263061614787,275.798227537157,271.803260871044,273.075453546152,324119.740718626,0.0,1.0
2021-10-20,296.73,297.38,291.41,292.11,322517,278.596112534811,279.206389463829,273.601230592691,274.258451900865,343509.70851412,0.0,1.0
2021-10-21,296.11,298.0,294.77,296.2,346245,278.014002233286,279.788499765354,276.755892871924,278.098502115765,368782.169697943,0.0,1.0
2021-10-22,298.2,298.94,295.32,296.62,606980,279.976277281975,280.671054093473,277.272281042632,278.492834900669,646488.473084834,0.0,1.0
2021-10-25,298.0,300.58,297.11,299.3,451131,279.788499765354,282.210829729766,278.952889816391,281.009053623391,480495.224474009,0.0,1.0
2021-10-26,297.31,301.0,297.31,299.76,480327,279.140667333012,282.60516251467,279.140667333012,281.44094191162,511591.599083031,0.0,1.0
2021-10-27,296.32,307.55,295.5,305.0,595943,278.211168625738,288.754876184009,277.441280807591,286.360712847091,634733.072120323,0.0,1.0
2021-10-28,303.53,303.61,297.88,297.88,559509,284.980548099926,285.055659106575,279.675833255382,279.675833255382,595927.574363606,0.0,1.0
2021-10-29,302.13,306.26,300.66,302.64,533254,283.666105483579,287.543711201803,282.285940736414,284.144938150963,567963.630146593,0.0,1.0
2021-11-01,305.77,305.97,301.59,303.48,380672,287.083656286082,287.271433802703,283.159106188702,284.933603720771,405450.031345595,0.0,1.0
2021-11-02,307.87,309.99,305.7601,306.0,572006,289.055320210603,291.045761886786,287.074361299009,287.299600430196,609238.007076613,0.0,1.0
2021-11-03,310.24,311.18,305.84,305.84,386798,291.280483782562,292.163038110681,287.149378416899,287.149378416899,411974.774147859,0.0,1.0
2021-11-04,306.69,309.975,303.71,309.7,439624,287.947432862539,291.031678573039,285.149547864885,290.773484487685,468239.231097312,0.0,1.0
2021-11-05,305.24,310.26,304.88,308.3,402836,287.646988835945,292.377652851003,287.307738030084,290.530620685761,427474.179853589,1.13,1.0
2021-11-08,306.93,309.095,305.73,307.15,395228,289.239582896791,291.279799548704,288.108746877255,289.446902833706,419400.860784971,0.0,1.0
2021-11-09,305.2,306.89,302.55,305.12,447432,287.60929430196,289.201888362807,285.112031425485,287.533905233991,474797.752038674,0.0,1.0
2021-11-10,304.83,308.25,302.195,303.49,395691,287.260619862604,290.483502518281,284.777492436373,285.997852974122,419892.178704103,0.0,1.0
2021-11-11,306.11,308.12,303.54,304.35,346027,288.466844950109,290.360995282831,286.044971141602,286.808285454789,367190.638453856,0.0,1.0
2021-11-12,308.53,309.06,304.2,305.98,326755,290.747364256172,291.246816831468,286.666930952347,288.344337714659,346739.92800559,0.0,1.0
2021-11-15,307.68,310.545,306.83,308.85,376865,289.946355409001,292.646226405643,289.14534656183,291.048920528049,399914.74642416,0.0,1.0
2021-11-16,308.68,312.145,305.595,308.08,456459,290.888718758615,294.154007765024,287.981527825058,290.323300748847,484376.859719064,0.0,1.0
2021-11-17,302.41,308.55,301.58,308.0,565331,284.98010055654,290.766211523165,284.19793897636,290.247911680878,599907.668556953,0.0,1.0
2021-11-18,303.17,305.46,300.225,304.1,414806,285.696296702246,287.85430877286,282.921036637635,286.572694617386,440176.286747827,0.0,1.0
2021-11-19,299.55,301.93,295.09,300.05,781031,282.284941376646,284.527766148725,278.082000837371,282.756123051452,828800.271488218,0.0,1.0
2021-11-22,301.31,306.41,299.07,303.22,579995,283.943500871965,288.749553954992,281.832606968831,285.743414869726,615468.545373756,0.0,1.0
2021-11-23,303.97,304.625,299.72,301.35,513617,286.450187381936,287.067435375933,282.44514314608,283.981195405949,545030.74659132,0.0,1.0
2021-11-24,302.46,303.77,299.18,301.53,435133,285.02721872402,286.261714712013,281.936266937289,284.15082080888,461746.522908161,0.0,1.0
2021-11-26,291.74,294.97,285.51,291.75,499178,274.925083616166,277.968917235417,269.054159948076,274.934507249662,529708.631182305,0.0,1.0
2021-11-29,293.71,297.65,288.41,297.65,573998,276.781539414904,280.49445101238,271.787013661954,280.49445101238,609104.757984889,0.0,1.0
2021-11-30,289.6,291.6545,285.3,289.02,2654052,272.908426047994,274.844511549774,268.856263644657,272.361855305218,2816378.63048183,0.0,1.0
2021-12-01,284.94,299.355,284.72,296.45,827132,268.517012838796,282.101180523471,268.309692901881,279.363614992845,877720.892200943,0.0,1.0
2021-12-02,295.78,297.28,286.2,287.7,548966,278.732231548604,280.145776573024,269.704390659309,271.117935683729,582541.755497287,0.0,1.0
2021-12-03,290.2,297.57,286.385,297.2,655981,273.473844057762,280.419061944411,269.878727878987,280.070387505054,696101.986849579,0.0,1.0
2021-12-06,293.64,296.3,290.92,293.84,591888,276.715573980431,279.222260490403,274.152345669483,276.904046650354,628088.942808442,0.0,1.0
2021-12-07,301.58,303.1675,297.94,298.56,468150,284.19793897636,285.693940793872,280.767736383768,281.352001660529,496782.902467649,0.0,1.0
2021-12-08,300.58,304.38,298.76,301.05,548279,283.255575626747,286.836556355278,281.540474330451,283.698486401066,581812.73733218,0.0,1.0
2021-12-09,297.35,300.225,296.49,298.82,445631,280.211742007497,282.921036637635,279.401309526829,281.597016131428,472886.599614569,0.0,1.0
2021-12-10,297.81,299.94,293.37,299.49,637440,280.645229148319,282.652463082995,276.461135876036,282.228399575669,676426.985686163,0.0,1.0
2021-12-13,292.84,297.37,291.285,297.37,589720,275.961683300741,280.230589274489,274.496308292092,280.230589274489,625788.343999191,0.0,1.0
2021-12-14,292.24,296.13,291.2,292.01,840370,275.396265290973,279.062058720968,274.416207407375,275.179521720562,891768.552273283,0.0,1.0
2021-12-15,298.24,298.3,290.14,293.48,545619,281.050445388652,281.106987189629,273.417302256785,276.564795844493,578990.046911238,0.0,1.0
2021-12-16,300.23,305.5,298.74,302.32,609510,282.925748454383,287.892003306844,281.521627063459,284.895287855074,646788.736266274,0.0,1.0
2021-12-17,294.63,299.71,292.2,298.87,1524509,277.648513696548,282.435719512584,275.358570756988,281.644134298909,1617750.73343598,0.0,1.0
2021-12-20,283.82,290.45,278.685,290.45,613678,267.461565887229,273.709434895165,262.622530086965,273.709434895165,651211.658700292,0.0,1.0
2021-12-21,294.5,295.63,287.71,287.81,541817,277.526006461099,278.590877046162,271.127359317225,271.221595652186,574955.509700552,0.0,1.0
2021-12-22,298.69,299.66,293.99,294.8,371939,281.474508895978,282.388601345103,277.045401152796,277.808715465983,394687.463336356,0.0,1.0
2021-12-23,302.28,304.13,299.84,299.84,345927,284.85759332109,286.600965517874,282.558226748033,282.558226748033,367084.522272618,0.0,1.0
2021-12-27,307.39,307.74,302.74,304.45,332483,289.673070037613,290.002897209978,285.291080461912,286.90252178975,352818.262866926,0.0,1.0
2021-12-28,305.67,310.0,305.38,305.39,547576,288.052205076279,292.132638380104,287.778919704891,287.788343338387,581066.740578073,0.0,1.0
2021-12-29,305.41,308.54,304.33,305.69,333844,287.807190605379,290.756787889669,286.789438187797,288.071052343271,354262.504093581,0.0,1.0
2021-12-30,301.97,307.61,301.62,306.3,251365,284.56546068271,289.880389974528,284.235633510345,288.645893986535,266738.938969946,0.0,1.0
2021-12-31,301.66,303.81,301.08,301.08,282573,284.27332804433,286.299409245998,283.726757301554,283.726757301554,299855.676810831,0.0,1.0
2022-01-03,304.26,306.34,302.415,303.68,390476,286.723472753324,288.683588520519,284.984812373288,286.176902010548,414358.21985252,0.0,1.0
2022-01-04,318.08,319.47,306.23,308.54,819530,299.746934244979,301.056819300941,288.579928552062,290.756787889669,869653.940103197,0.0,1.0
2022-01-05,314.94,323.35,314.51,323.2,736148,296.787913327193,304.713189097441,296.38269708686,304.571834594999,781172.145862982,0.0,1.0
2022-01-06,319.2,320.08,314.06,317.7,512810,300.802381196546,301.631660944205,295.958633579534,299.388836172126,544174.389008725,0.0,1.0
2022-01-07,319.33,320.2,316.27,319.47,587315,300.924888431995,301.744744546159,298.041256582179,301.056819300941,623236.249840409,0.0,1.0
2022-01-10,318.65,321.0,312.13,321.0,651098,300.284081354258,302.49863522585,294.13987231478,302.49863522585,690920.333719708,0.0,1.0
2022-01-11,326.03,326.46,316.69,319.89,488237,307.238722874404,307.643939114738,298.437049189017,301.452611907779,518098.459793009,0.0,1.0
2022-01-12,328.2,330.42,324.72,326.85,453314,309.283651343065,311.375697979206,306.004226886411,308.011460821087,481039.505819117,0.0,1.0
2022-01-13,327.32,332.37,326.28,328.89,500321,308.454371595405,313.213306510952,307.474313711807,309.933882054298,530921.53913386,0.0,1.0
2022-01-14,328.58,328.72,319.94,320.57,589107,309.641749415918,309.773680284864,301.49973007526,302.093418985516,625137.8518082,0.0,1.0
2022-01-18,319.2,324.555,315.71,324.34,509504,300.802381196546,305.848736933725,297.513533106396,305.646128813558,540666.188056983,0.0,1.0
2022-01-19,311.83,321.51,310.8,321.51,601438,293.857163309896,302.979240534152,292.886529059795,302.979240534152,638223.03811671,0.0,1.0
2022-01-20,309.4,318.56,308.96,313.42,403636,291.567220370336,300.199268652793,291.152580496506,295.355521035781,428323.109303496,0.0,1.0
2022-01-21,299.38,307.9,298.56,307.9,879747,282.124739607211,290.153675345916,281.352001660529,290.153675345916,933553.920959536,0.0,1.0
2022-01-24,300.96,301.61,283.81,290.88,839665,283.6136736996,284.226209876849,267.452142253733,274.114651135499,891020.433195554,0.0,1.0
2022-01-25,298.53,301.995,289.14,294.71,620266,281.32373076004,284.58901976645,272.474938907172,277.723902764518,658202.592720279,0.0,1.0
2022-01-26,298.79,307.8,294.405,304.57,929405,281.56874523094,290.059439010955,277.436481942886,287.015605391704,986249.094238907,0.0,1.0
2022-01-27,303.71,317.43,298.865,300.01,1051334,286.205172911037,299.13439806773,281.639422482161,282.718428517468,1115635.4928611,0.0,1.0
2022-01-28,298.09,300.99,287.34,300.79,922619,280.90909088621,283.641944600089,270.778684877868,283.453471930166,979048.05018007,0.0,1.0
2022-01-31,304.31,305.31,295.31,296.63,1083873,286.770590920805,287.712954270418,278.289320774285,279.533240395775,1150164.63707426,0.0,1.0
2022-02-01,308.1,308.89,300.57,306.15,1098100,290.342148015839,291.086615062033,283.246151993251,288.504539484093,1165261.78617905,0.0,1.0
2022-02-02,313.21,313.77,307.17,308.88,664882,295.157624732362,295.685348208146,289.465750100699,291.077191428537,705547.388141612,0.0,1.0
2022-02-03,304.25,311.48,303.79,309.18,645019,286.714049119828,293.527336137532,286.280561979006,291.359900433421,684469.531062223,0.0,1.0
2022-02-04,308.1,310.885,303.18,304.41,796072,290.342148015839,292.966629944512,285.705720335742,286.864827255766,844761.206308289,0.0,1.0
2022-02-07,311.91,314.48,306.93,307.95,821071,293.932552377865,296.354426186371,289.239582896791,290.200793513397,871289.190456082,0.0,1.0
2022-02-08,315.32,315.915,312.74,313.95,702793,297.146011400046,297.706717593066,294.714713958044,295.854973611076,745777.093610908,0.0,1.0
2022-02-09,319.16,322.68,317.58,319.19,656086,300.764686662561,304.0818056532,299.275752570172,300.79295756305,696213.40883988,0.0,1.0
2022-02-10,315.9,323.97,313.59,314.77,840317,298.757452727885,306.389528205929,296.57280658733,297.688773014107,888533.952462714,1.13,1.0
2022-02-11,304.0,318.16,302.26,315.2,756164,287.503215034115,300.894812155441,285.857637421749,298.095438745899,799552.297085524,0.0,1.0
2022-02-14,300.95,307.2684,296.1,304.31,794371,284.618725541174,290.594252889436,280.031914380268,287.796392654709,839951.594876409,0.0,1.0
2022-02-15,308.49,310.465,302.86,304.61,745585,291.749561861428,293.61738702489,286.425077977737,288.080112932704,788366.279567013,0.0,1.0
2022-02-16,312.11,313.749,305.87,305.87,584746,295.173119882558,296.723178334667,289.271738100279,289.271738100279,618298.421389503,0.0,1.0
2022-02-17,299.4,309.255,298.74,307.17,470421,283.152837438204,292.473048570314,282.528652826617,290.501192638254,497413.512342917,0.0,1.0
2022-02-18,300.56,304.55,298.35,298.35,640302,284.249889179782,288.023368877105,282.159816465225,282.159816465225,677042.195778236,0.0,1.0
2022-02-22,297.4,302.03,294.19,299.47,529320,281.261368918243,285.640118541953,278.225561943705,283.219038836403,559692.106333162,0.0,1.0
2022-02-23,291.56,302.14,291.283,300.47,706322,275.738280839956,285.744149310551,275.476312449942,284.164773096384,746850.389045288,0.0,1.0
2022-02-24,289.36,290.16,278.91,282.17,911282,273.657665467999,274.414252875983,263.774742451201,266.857836138738,963570.887258173,0.0,1.0
2022-02-25,302.77,303.47,290.95,291.1,744962,286.339961894339,287.001975876326,275.161382941368,275.303243080365,787707.532150996,0.0,1.0
2022-02-28,299.79,303.1413,292.32,293.45,776301,283.521673799597,286.69111302507,276.457038877541,277.52571859132,820844.747673505,0.0,1.0
2022-03-01,279.07,296.2,277.43,294.45,1009197,263.926059932798,280.126487806266,262.37505574643,278.4714528513,1067104.19903859,0.0,1.0
2022-03-02,289.9,293.43,281.84,281.84,651150,274.168361968388,277.50680390612,266.545743832944,266.545743832944,688512.648376858,0.0,1.0
2022-03-03,290.4,292.47,285.95,290.05,512951,274.641229098379,276.598899016539,270.432711641465,274.310222107385,542383.861625673,0.0,1.0
2022-03-04,281.49,284.99,276.595,282.86,660507,266.214736841951,269.524806751883,261.585367639346,267.510392778125,698406.548170857,0.0,1.0
2022-03-07,264.92,279.16,264.69,278.43,808848,250.543920154072,264.011176016196,250.326401274276,263.32079000641,855259.277607808,0.0,1.0
2022-03-08,261.39,271.15,258.17,267.03,1056114,247.20547821634,256.435844593751,244.160213899203,252.539419442631,1116713.27209994,0.0,1.0
2022-03-09,274.52,279.215,272.52,273.32,625829,259.622969049886,264.063191400495,257.731500529925,258.488087937909,661738.742564755,0.0,1.0
2022-03-10,272.54,273.87,267.92,268.73,520837,257.750415215124,259.008241780899,253.381122934014,254.147167684598,550722.35620465,0.0,1.0
2022-03-11,271.87,277.91,271.67,276.71,451387,257.116773260937,262.82900819122,256.927626408941,261.694127079244,477287.351321332,0.0,1.0
2022-03-14,273.6,279.48,272.11,276.72,492299,258.752893530704,264.31381097939,257.343749483333,261.703584421843,520546.860605511,0.0,1.0
2022-03-15,279.59,279.85,274.28,276.49,578258,264.417841747988,264.663732655583,259.395992827491,261.486065542048,611438.143323512,0.0,1.0
2022-03-16,294.47,296.31,284.1,284.1,838042,278.4903675365,280.230518574864,268.683103260501,268.683103260501,886128.414145801,0.0,1.0
2022-03-17,299.9,299.9,289.73,290.58,616590,283.625704568195,283.625704568195,274.007587144192,274.811461265175,651969.613549392,0.0,1.0
2022-03-18,300.82,301.515,293.4055,299.77,1116140,284.495780087377,285.153065398063,277.48363341675,283.502759114397,1180183.5327641,0.0,1.0
2022-03-21,298.85,304.29,296.3,302.35,532373,282.632683595215,287.77747796951,280.221061232264,285.942753505147,562920.285885484,0.0,1.0
2022-03-22,307.48,308.205,301.485,302.78,600762,290.794370258848,291.480027597334,285.124693370264,286.349419236939,635233.411140563,0.0,1.0
2022-03-23,303.16,309.19,302.36,305.1,494455,286.708798255732,292.411575843415,285.952210847747,288.543522720094,522826.570764307,0.0,1.0
2022-03-24,311.72,311.78,302.11,304.54,663601,294.804283521166,294.861027576765,285.715777282752,288.013911534505,701678.080281857,0.0,1.0
2022-03-25,314.63,316.18,310.85,312.36,705390,297.55637021771,299.02225832068,293.981494714983,295.409553447554,745864.911369962,0.0,1.0
2022-03-28,311.1,314.97,307.95,314.78,671977,294.217928279978,297.877919866103,291.238865361039,297.698230356707,710534.690806013,0.0,1.0
2022-03-29,312.22,318.49,310.39,317.28,551556,295.277150651156,301.206904461235,293.546456955392,300.062566006658,583203.996449584,0.0,1.0
2022-03-30,310.6,312.42,309.08,312.22,431413,293.745061149988,295.466297503152,292.307545074817,295.277150651156,456167.253588582,0.0,1.0
2022-03-31,300.36,311.53,300.36,309.25,751030,284.060742327786,294.62459401177,284.060742327786,292.468319899014,794123.710835401,0.0,1.0
2022-04-01,297.41,305.375,295.42,303.51,609387,281.270826260843,288.803599641589,279.388815083481,287.039805246725,644353.30915523,0.0,1.0
2022-04-04,297.53,303.53,294.52,298.6,571002,281.384314372041,287.058719931924,278.537654249499,282.39625003022,603765.797816912,0.0,1.0
2022-04-05,298.54,300.8,295.63,296.33,565906,282.339505974621,284.476865402177,279.587419278077,280.249433260064,598377.391987029,0.0,1.0
2022-04-06,292.26,295.38,290.91,292.02,732353,276.400294821943,279.350985713082,275.123553570969,276.173318599547,774375.034288161,0.0,1.0
2022-04-07,289.3,293.58,284.98,291.09,626801,273.6009214124,277.648664045117,269.515349409284,275.293785737765,662766.515419278,0.0,1.0
2022-04-08,293.04,295.17,287.42,289.32,461277,277.137967544728,279.152381518486,271.822941003636,273.619836097599,487744.834378148,0.0,1.0
2022-04-11,290.76,297.9,290.51,293.76,417658,274.981693431972,281.734236048233,274.745259866976,277.818896211914,441622.998841713,0.0,1.0
2022-04-12,287.94,295.18,286.9,290.26,595025,272.314722818826,279.161838861086,271.331159188446,274.508826301981,629167.225064025,0.0,1.0
2022-04-13,292.74,293.09,285.74,285.74,395334,276.854247266733,277.185254257727,270.234107446869,270.234107446869,418018.059331056,0.0,1.0
2022-04-14,290.73,296.07,290.54,292.94,424802,274.953321404172,280.003542352469,274.773631894776,277.043394118729,449176.917846558,0.0,1.0
2022-04-18,290.4,291.42,286.33,288.7,534285,274.641229098379,275.605878043559,270.792090660257,273.033480856412,564941.995451169,0.0,1.0
2022-04-19,297.63,298.61,291.63,292.67,540542,281.478887798039,282.40570737282,275.804482238155,276.788045868535,571558.018857288,0.0,1.0
2022-04-20,300.84,303.965,299.6,300.26,505145,284.514694772576,287.470114335016,283.341984290201,283.966168901788,534129.957405096,0.0,1.0
2022-04-21,291.71,305.62,290.625,305.0,571403,275.880140978953,289.035304535284,274.854019306874,288.448949294096,604189.806988377,0.0,1.0
2022-04-22,280.08,291.19,279.84,289.87,723767,264.881251535378,275.388359163763,264.654275312983,274.139989940589,765296.374073215,0.0,1.0
2022-04-25,280.96,282.205,272.03,276.61,823902,265.713497684161,266.890936837837,257.268090742534,261.599553653246,871177.068299149,0.0,1.0
2022-04-26,264.55,279.88,263.56,270.0,1250393,250.193998477879,264.692104683382,249.257721560498,255.348250194773,1322139.90008736,0.0,1.0
2022-04-27,266.21,269.835,263.27,264.01,684397,251.763917349447,255.192204041877,248.983458625104,249.683301977489,723667.343947134,0.0,1.0
2022-04-28,272.91,274.4975,265.24,268.66,596879,258.100336891317,259.601690029036,250.846555117266,254.080966286399,631127.606619874,0.0,1.0
2022-04-29,265.49,275.14,264.57,271.23,771220,251.082988682261,260.209324291074,250.212913163079,256.51150333455,815472.202535821,0.0,1.0
2022-05-02,268.81,269.45,263.18,267.31,727179,254.222826425397,254.828096351784,248.898342541706,252.804225035426,768904.152858841,0.0,1.0
2022-05-03,272.09,274.905,268.79,270.55,518842,257.324834798133,259.987076739979,254.203911740197,255.868404037763,548612.884142127,0.0,1.0
2022-05-04,283.52,284.27,269.69,271.8,737144,268.134577389712,268.843878084697,255.055072574179,257.050571862739,779440.939376657,0.0,1.0
2022-05-05,270.7,280.865,267.825,279.23,602156,256.01026417676,265.623652929463,253.291278179316,264.077377414395,636707.398135629,0.0,1.0
2022-05-06,266.6,270.63,262.17,268.37,665776,253.314921535815,257.144100582287,249.10567509019,254.996719777069,700692.562932597,1.25,1.0
2022-05-09,259.64,265.1,257.39,262.05,782251,246.701748790544,251.889668788989,244.563869670305,248.991654870444,823276.083917995,0.0,1.0
2022-05-10,259.39,266.18,253.895,263.14,900986,246.464206666073,252.915850766704,241.243030770202,250.027338533137,948238.1304018,0.0,1.0
2022-05-11,256.41,266.37,255.66,258.96,717360,243.632704542379,253.096382781302,242.920078168967,246.055634211983,754981.881211291,0.0,1.0
2022-05-12,250.97,257.265,246.03,253.18,888833,238.463787913892,244.44509860807,233.769955534346,240.563660294215,935447.76740085,0.0,1.0
2022-05-13,261.61,262.69,254.95,255.0,719163,248.573580731375,249.59976270909,242.245458535469,242.292966960363,756879.439385462,0.0,1.0
2022-05-16,260.56,263.79,256.78,260.31,537363,247.575903808597,250.644948056762,243.984266886596,247.338361684126,565544.954602072,0.0,1.0
2022-05-17,269.05,269.62,264.42,267.04,566450,255.64283435563,256.184430399424,251.243554210428,253.732995674884,596157.419722505,0.0,1.0
2022-05-18,259.92,266.68,259.09,265.0,622822,246.967795969951,253.390935015646,246.179156116708,251.794651939201,655485.844234107,0.0,1.0
2022-05-19,253.92,261.01,253.2,255.03,730043,241.266784982649,248.003479632645,240.582663664172,242.3214720153,768330.040014962,0.0,1.0
2022-05-20,256.01,259.21,248.784,257.23,717282,243.252637143226,246.293176336454,236.386719577518,244.411842710644,754899.790508247,0.0,1.0
2022-05-23,263.04,265.125,259.5,262.3,519101,249.932321683349,251.913423001437,246.56872520084,249.229196994915,546325.205641047,0.0,1.0
2022-05-24,260.63,261.67,253.17,260.74,574718,247.642415603449,248.630590841248,240.554158609236,247.746934138216,604859.034244996,0.0,1.0
2022-05-25,265.25,266.8,259.2,259.2,581271,252.032194063672,253.504955235392,246.283674651475,246.283674651475,611755.705745466,0.0,1.0
2022-05-26,274.33,275.34,268.47,268.47,591988,260.659724024457,261.619394207319,255.091736626858,255.091736626858,623034.757854506,0.0,1.0
2022-05-27,278.49,280.14,274.89,275.23,660307,264.612424975653,266.180202997161,261.191818383272,261.514875672552,694936.741715434,0.0,1.0
2022-05-31,276.27,279.14,272.98,275.54,1919616,262.503050910351,265.230034499278,259.376996552314,261.809427906896,2020290.08988972,0.0,1.0
2022-06-01,270.44,277.45,267.24,276.04,515463,256.963568567689,263.624249737854,253.923029374461,262.284512155838,542496.411055558,0.0,1.0
2022-06-02,275.61,275.77,268.17,271.03,412808,261.875939701748,262.027966661409,254.806686077493,257.52416798144,434457.678737412,0.0,1.0
2022-06-03,271.35,274.58,271.035,272.06,400935,257.828221900763,260.897266148928,257.52891882393,258.502841534261,421962.000311487,0.0,1.0
2022-06-06,274.28,277.3,272.18,274.01,359396,260.612215599562,263.481724463172,258.616861754007,260.355670105134,378244.491161778,0.0,1.0
2022-06-07,277.06,277.27,269.82,271.56,446175,263.253684023679,263.453219408235,256.374464099001,258.027757285319,469574.608076068,0.0,1.0
2022-06-08,272.16,276.43,271.645,274.07,369825,258.597858384049,262.655077870013,258.108521607639,260.412680215007,389220.439136508,0.0,1.0
2022-06-09,265.7,272.48,265.56,271.99,469732,252.45976988772,258.901912303372,252.326746298016,258.436329739409,494367.052839775,0.0,1.0
2022-06-10,251.58,259.99,251.55,259.28,471501,239.043390697601,247.034307764803,239.014885642664,246.359688131306,496228.82788698,0.0,1.0
2022-06-13,240.4,245.305,238.61,243.03,580589,228.42050689126,233.08108337338,226.719705280048,230.919450040694,611037.938316301,0.0,1.0
2022-06-14,243.07,245.22,240.74,242.02,631438,230.95745678061,233.00031905106,228.743564180541,229.959779857832,664553.709585556,0.0,1.0
2022-06-15,246.48,250.54,241.625,246.18,534569,234.197531358393,238.055215459802,229.584463301168,233.912480809028,562604.423521299,0.0,1.0
2022-06-16,235.6,238.77,233.5836,237.68,635148,223.859698101418,226.87173223971,221.943778342285,225.836048577016,668458.280204623,0.0,1.0
2022-06-17,235.1,239.27,233.16,237.68,1066624,223.384613852476,227.346816488651,221.541286966582,225.836048577016,1122563.00053685,0.0,1.0
2022-06-21,242.6,243.32,239.23,242.43,579716,230.510877586604,231.194998905081,227.308809748736,230.349348941964,610119.153909174,0.0,1.0
2022-06-22,241.11,242.628,237.855,238.5,541229,229.095126524758,230.537482304545,226.002328064146,226.615186745281,569613.706627223,0.0,1.0
2022-06-23,239.56,242.53,235.07,241.71,478975,227.622365353038,230.444365791753,223.35610879754,229.665227623488,504094.801150297,0.0,1.0
2022-06-24,249.29,249.36,237.78,237.78,954671,236.867504837447,236.934016632299,225.931065426805,225.931065426805,1004738.63543808,0.0,1.0
2022-06-27,247.23,251.65,246.01,251.0,637709,234.910157731806,239.109902492453,233.750952164388,238.492292968828,671153.591621182,0.0,1.0
2022-06-28,243.76,252.775,243.64,250.66,628660,231.61307304415,240.178842052572,231.499052824404,238.169235679548,661630.017623353,0.0,1.0
2022-06-29,240.0,244.215,239.36,244.13,1000115,228.040439492107,232.045399710687,227.432331653461,231.964635388367,1052565.94196446,0.0,1.0
2022-06-30,237.68,241.2159,231.54,235.0,859674,225.836048577016,229.195749368683,220.00201400001,223.289597002688,904759.526246843,0.0,1.0
2022-07-01,237.97,241.15,233.99,236.37,563078,226.111597441403,229.133133264673,222.329926819825,224.591327844789,592608.575483286,0.0,1.0
2022-07-05,235.31,235.41,228.8273,231.63,779162,223.584149237032,223.67916608682,217.424491915801,220.087529164819,820025.081588533,0.0,1.0
2022-07-06,233.57,237.22,230.17,234.2,780241,221.930856050714,225.39897106799,218.700283157909,222.529462204381,821160.669647287,0.0,1.0
2022-07-07,238.27,238.86,233.82,236.89,483786,226.396647990768,226.957247404519,222.168398175185,225.085415463688,509158.113616155,0.0,1.0
2022-07-08,236.53,239.2,233.98,238.98,494734,224.74335480445,227.2803046938,222.320425134846,227.071267624265,520680.28049959,0.0,1.0
2022-07-11,231.4,235.21,230.94,234.32,584280,219.868990410306,223.489132387243,219.43191290128,222.643482424127,614922.512482063,0.0,1.0
2022-07-12,231.65,235.19,229.12,229.12,580179,220.106532534777,223.470129017286,217.702606235131,217.702606235131,610606.435902873,0.0,1.0
2022-07-13,228.03,229.83,223.49,228.34,557740,216.666922572438,218.377225868629,212.353157592045,216.961474806782,586990.624549437,0.0,1.0
2022-07-14,223.12,223.98,219.99,222.46,718855,212.001595247828,212.818740156008,209.027567849452,211.374484039225,756555.286352937,0.0,1.0
2022-07-15,230.33,231.45,222.43,227.6,586001,218.85231011757,219.9164988352,211.345978984289,216.258350118348,616733.77017355,0.0,1.0
2022-07-18,230.18,236.13,228.885,234.38,464041,218.709784842888,224.363287405296,217.479316638128,222.700492534,488377.588852415,0.0,1.0
2022-07-19,238.08,238.975,233.83,233.83,642062,226.21611597617,227.066516781776,222.177899860164,222.177899860164,675734.884317892,0.0,1.0
2022-07-20,242.03,242.26,235.74,237.32,506115,229.969281542811,230.187820297324,223.992721691122,225.493987917778,532658.156029402,0.0,1.0
2022-07-21,245.34,245.55,238.78,241.37,601220,233.114339270806,233.313874655362,226.881233924688,229.342170334207,632750.92927101,0.0,1.0
2022-07-22,245.06,248.68,242.56,246.85,559207,232.848292091399,236.287902053738,230.472870846689,234.54909370261,588534.56123358,0.0,1.0
2022-07-25,246.04,248.04,244.78,247.11,635834,233.779457219325,235.679794215092,232.582244911991,234.79613751206,669180.257413431,0.0,1.0
2022-07-26,241.58,245.045,239.35,244.03,778462,229.541705718763,232.83403956393,227.422829968482,231.869618538578,819288.370150975,0.0,1.0
2022-07-27,256.52,257.63,245.78,246.74,1007578,243.737223077147,244.791910109798,233.532413409875,234.444575167843,1060420.33833376,0.0,1.0
2022-07-28,262.59,263.96,252.975,257.52,921881,249.504745859301,250.806476701402,240.368875752149,244.68739157503,970228.966812961,0.0,1.0
2022-07-29,269.92,271.71,262.77,262.77,842694,256.469480948789,258.170282560001,249.67577618892,249.67577618892,886889.011661464,0.0,1.0
2022-08-01,266.56,270.195,265.22,266.74,549845,253.2769147959,256.730777285707,252.003689008736,253.447945125519,578681.571978674,0.0,1.0
2022-08-02,264.11,269.79,263.89,264.12,747776,250.949001976085,256.345959044064,250.73996490655,250.958503661063,786993.045618173,0.0,1.0
2022-08-03,270.06,271.99,265.45,266.93,590115,256.602504538493,258.436329739409,252.222227763249,253.628477140117,621063.528536579,0.0,1.0
2022-08-04,270.48,272.495,269.0,269.3,498892,257.001575307604,258.91616483084,255.595325930736,255.880376480101,525056.346438696,0.0,1.0
2022-08-05,269.06,274.01,267.25,267.25,604216,256.840046662964,261.565231495275,255.112251805089,255.112251805089,632963.430244706,1.25,1.0
2022-08-08,270.17,273.15,269.73,271.32,477523,257.899633564755,260.744290292086,257.479617135216,258.997403778322,500242.622010577,0.0,1.0
2022-08-09,271.37,272.75,269.07,269.7,409052,259.045132918043,260.362457174323,256.849592490908,257.450979651384,428513.904081416,0.0,1.0
2022-08-10,280.9,281.09,276.88,277.71,627174,268.142306948735,268.323677679672,264.304884115221,265.097187834579,657013.727541629,0.0,1.0
2022-08-11,283.32,286.4418,282.28,285.0,645719,270.452397311198,273.432413878776,269.459631205015,272.056096405801,676441.062822205,0.0,1.0
2022-08-12,289.17,289.24,282.5,284.53,674932,276.036706658475,276.103527454083,269.669639419785,271.60744249243,707043.960937678,0.0,1.0
2022-08-15,286.34,288.12,284.84,286.22,355302,273.335237350305,275.034394724348,271.903363158696,273.220687414976,372206.582898838,0.0,1.0
2022-08-16,289.06,290.24,285.295,286.06,440182,275.93170255109,277.05811024849,272.337698330151,273.067954167871,461125.00935423,0.0,1.0
2022-08-17,288.15,289.49,284.69,284.69,422977,275.063032208181,276.342173152685,271.760175739535,271.760175739535,443101.428685461,0.0,1.0
2022-08-18,291.83,292.985,287.615,288.63,404081,278.575896891596,279.678440019135,274.552330413173,275.521231949496,423306.393502838,0.0,1.0
2022-08-19,284.74,290.08,283.73,288.27,446118,271.807904879255,276.905377001385,270.843776256905,275.177582143509,467343.432768923,0.0,1.0
2022-08-22,276.99,280.1698,276.41,279.12,413196,264.409888222606,267.445270592259,263.85623020185,266.443149574692,432855.067597335,0.0,1.0
2022-08-23,277.34,280.945,276.8,276.8,486516,264.743992200648,268.185263174483,264.228517491669,264.228517491669,509663.491580716,0.0,1.0
2022-08-24,277.74,278.73,275.62,276.99,321040,265.125825318411,266.070862284873,263.102109794269,264.409888222606,336314.463115443,0.0,1.0
2022-08-25,283.65,283.8,278.87,279.08,351459,270.767409633352,270.910597052513,266.20450387609,266.404966262915,368180.740381543,0.0,1.0
2022-08-26,274.84,285.7,274.66,284.12,531283,262.357535214632,272.724304361885,262.185710311639,271.216063546723,556560.418973842,0.0,1.0
2022-08-29,271.14,273.97,270.09,272.66,460511,258.825578875329,261.527048183499,257.823266941202,260.276544722827,482421.223909032,0.0,1.0
2022-08-30,268.42,273.3522,267.21,272.99,402886,256.229113674544,260.937306933115,255.074068493312,260.591557044981,422054.537710965,0.0,1.0
2022-08-31,268.01,271.425,267.73,269.56,682644,255.837734728837,259.097634971735,255.570451546404,257.317338060167,715122.883002052,0.0,1.0
2022-09-01,269.18,269.51,262.16,266.66,472817,256.954596598293,257.269608920447,250.25342538156,254.549047956389,495312.719620154,0.0,1.0
2022-09-02,268.42,276.01,266.58,272.9,435426,256.229113674544,263.474397084088,254.472681332836,260.505644593484,456142.728060381,0.0,1.0
2022-09-06,268.49,271.02,264.68,271.0,461822,256.295934470152,258.71102894,252.658974023464,258.691937284112,483794.598756853,0.0,1.0
2022-09-07,276.86,277.2,268.21,270.0,575390,264.285792459333,264.610350609431,256.028651287719,257.737354489706,602765.944841748,0.0,1.0
2022-09-08,282.34,282.97,274.18,274.73,458155,269.51690617268,270.118293333156,261.727510570324,262.252531107248,479953.129979615,0.0,1.0
2022-09-09,286.61,287.485,283.76,283.76,536592,273.592974704795,274.4282346499,270.872413740737,270.872413740737,562122.010939576,0.0,1.0
2022-09-12,289.24,291.14,287.53,287.8,419192,276.103527454083,277.917234763455,274.471190875649,274.728928230138,439136.34569614,0.0,1.0
2022-09-13,277.72,285.22,276.99,282.32,498806,265.106733662523,272.26610462057,264.409888222606,269.497814516792,522538.22604274,0.0,1.0
2022-09-14,277.96,280.0,274.15,278.56,550108,265.33583353318,267.283182433769,261.698873086492,265.908583209824,576281.0761136,0.0,1.0
2022-09-15,277.35,281.335,275.52,278.29,498516,264.753538028592,268.557550464301,263.006651514829,265.650845855334,522234.428402873,0.0,1.0
2022-09-16,272.26,273.985,268.94,273.65,1019020,259.894711605064,261.541366925415,256.725496727635,261.221581689289,1067503.00337621,0.0,1.0
2022-09-19,278.14,278.54,269.225,269.3,407131,265.507658436173,265.889491553936,256.997552824041,257.069146533621,426501.506611804,0.0,1.0
2022-09-20,275.14,276.57,272.23,275.16,380908,262.643910052954,264.008963448955,259.866074121232,262.663001708843,399030.866921185,0.0,1.0
2022-09-21,269.87,279.045,269.82,278.12,397870,257.613258726433,266.371555865111,257.565529586713,265.488566780285,416799.886119304,0.0,1.0
2022-09-22,264.48,270.725,263.93,270.52,452814,252.468057464583,258.42942701565,251.94303692766,258.233737542797,474358.015515687,0.0,1.0
2022-09-23,257.36,261.81,253.12,260.97,455700,245.67142796841,249.919321403518,241.623996920127,249.117471856217,477381.325821416,0.0,1.0
2022-09-26,253.16,258.62,252.68,256.07,680777,241.662180231903,246.874202289362,241.203980490588,244.440016163626,713167.054748138,0.0,1.0
2022-09-27,252.52,257.78,249.35,257.11,581085,241.051247243483,246.072352742061,238.025219785215,245.432782269808,608731.901941931,0.0,1.0
2022-09-28,259.43,261.03,250.9,253.67,476434,247.647414352831,249.174746823881,239.504823116545,242.149017457051,499101.809493966,0.0,1.0
2022-09-29,253.93,256.58,249.76,255.85,573330,242.397208983596,244.926853388773,238.416598730922,244.230007948856,600607.934020612,0.0,1.0
2022-09-30,251.95,258.48,250.88,253.14,679109,240.507135050672,246.740560698145,239.485731460657,241.643088576015,711419.694529856,0.0,1.0
2022-10-03,262.41,262.615,251.6,255.77,637812,250.492071080162,250.687760553015,240.17303107263,244.153641325304,668157.863034472,0.0,1.0
2022-10-04,277.69,278.18,268.15,269.21,544820,265.07809617869,265.54584174795,255.971376320054,256.983234082125,570741.483287303,0.0,1.0
2022-10-05,276.28,278.08,272.19,272.89,407440,263.732134438578,265.450383468509,259.827890809456,260.49609876554,426825.208234973,0.0,1.0
2022-10-06,275.03,279.08,273.835,275.74,437495,262.53890594557,266.404966262915,261.398179506254,263.216659729598,458310.167084134,0.0,1.0
2022-10-07,271.86,272.55,267.03,272.55,679213,259.512878487302,260.171540615442,254.902243590319,260.171540615442,711528.642648981,0.0,1.0
2022-10-10,272.9,275.13,269.4275,274.55,486936,260.505644593484,262.63436422501,257.190855839908,262.080706204255,510103.474369491,0.0,1.0
2022-10-11,266.29,273.71,265.495,271.09,452867,254.195852322458,261.278856656953,253.436959000905,258.777849735609,474413.537153319,0.0,1.0
2022-10-12,263.4,268.37,262.965,266.12,649261,251.437108046624,256.181384534824,251.021864531057,254.033573247409,680151.584340879,0.0,1.0
2022-10-13,274.7,275.26,253.7,255.97,715106,262.223893623416,262.758459988283,242.177654940883,244.344557884185,749129.362262121,0.0,1.0
2022-10-14,257.87,280.3239,257.48,277.27,890714,246.158265193557,267.592371800877,245.785977903739,264.67717140504,933092.45171757,0.0,1.0
2022-10-17,267.05,270.3,264.55,264.77,717288,254.921335246207,258.023729328028,252.534878260191,252.744886474961,751415.177607619,0.0,1.0
2022-10-18,268.51,276.33,267.065,274.26,555677,256.31502612604,263.779863578298,254.935653988123,261.803877193877,582115.03837715,0.0,1.0
2022-10-19,264.3,269.785,262.71,265.82,454261,252.29623256159,257.532119188909,250.778445918484,253.747198409087,475873.860980825,0.0,1.0
2022-10-20,257.84,267.255,257.36,263.3,530318,246.129627709725,255.117024719061,245.67142796841,251.341649767184,555549.506137726,0.0,1.0
2022-10-21,267.01,267.53,257.1,258.31,549638,254.883151934431,255.379534987522,245.423236441864,246.578281623096,575788.714421398,0.0,1.0
2022-10-24,271.65,273.22,268.345,269.53,444973,259.312416100476,260.811111087694,256.157519964963,257.288700576335,466143.955880476,0.0,1.0
2022-10-25,278.26,279.05,269.225,269.94,830540,265.622208371502,266.376328779083,256.997552824041,257.680079522041,870055.489022863,0.0,1.0
2022-10-26,292.5,298.47,286.655,287.31,860067,279.215467363848,284.914326646454,273.635930930543,274.261182660879,900987.326651849,0.0,1.0
2022-10-27,300.03,301.56,294.985,295.34,709478,286.403475805728,287.863987481169,281.587605607948,281.926482499962,743233.59289253,0.0,1.0
2022-10-28,312.17,312.31,300.51,302.29,638900,297.99211092982,298.125752521037,286.861675547043,288.560832921086,669297.627973015,0.0,1.0
2022-10-31,309.12,313.23,307.8675,309.75,774460,295.080633406881,299.003968691891,293.885018456887,295.682020567357,811307.310940649,0.0,1.0
2022-11-01,314.12,315.18,311.39,311.62,577848,299.853547378913,300.865405140983,297.247536350183,297.467090392897,605340.891734152,0.0,1.0
2022-11-02,308.77,319.13,308.385,312.38,562554,294.746529428839,304.636007178888,294.379015052992,298.192573316646,589319.232754313,0.0,1.0
2022-11-03,307.92,312.84,301.17,304.55,652751,293.935134053593,298.631681402073,287.491700191351,290.718190036444,683807.63179999,0.0,1.0
2022-11-04,313.87,319.37,309.0858,311.53,634537,300.808130173319,306.079244698292,296.22302724416,298.565510539058,662090.243622229,1.25,1.0
2022-11-07,317.96,318.97,313.18,315.96,352386,304.727922610981,305.695890914657,300.14684489655,302.811153692809,367687.514816414,0.0,1.0
2022-11-08,320.25,323.01,316.36,319.08,509370,306.922623022287,309.567764129365,303.194507476443,305.801313205157,531488.167583381,0.0,1.0
2022-11-09,315.01,321.25,314.0,316.29,426741,301.900688456677,307.881007481374,300.932720153,303.127420564307,445271.201921391,0.0,1.0
2022-11-10,331.56,333.75,324.715,329.57,899714,317.76195125455,319.860813219948,311.201809632106,315.854766180969,938781.917288244,0.0,1.0
2022-11-11,331.16,339.41,330.57,334.28,1073718,317.378597470916,325.285269258375,316.813150640055,320.368756983264,1120341.62263441,0.0,1.0
2022-11-14,320.55,329.66,320.45,328.7,955694,307.210138360013,315.941020782287,307.114299914105,315.020971701564,997192.714196814,0.0,1.0
2022-11-15,323.42,328.83,320.41,325.44,682564,309.96070175759,315.145561681245,307.075964535741,311.896638364944,712202.700627014,0.0,1.0
2022-11-16,320.72,323.25,317.6,321.51,676489,307.373063718058,309.797776399545,304.38290420571,308.130187440736,705863.908357997,0.0,1.0
2022-11-17,321.57,321.8,315.24,316.63,756473,308.187690508281,308.408118933871,302.121116882267,303.453271280396,789321.021254298,0.0,1.0
2022-11-18,328.7,328.78,322.25,327.49,729458,315.020971701564,315.097642458291,308.839391940459,313.86132650607,761132.959830844,0.0,1.0
2022-11-21,325.68,328.18,323.83,327.87,546732,312.126650635124,314.522611782839,310.353639385815,314.225512600523,570472.52260478,0.0,1.0
2022-11-22,330.42,332.18,327.63,327.99,428498,316.669392971192,318.356149619183,313.995500330342,314.340518735613,447104.495422076,0.0,1.0
2022-11-23,332.6,333.86,329.49,329.49,397625,318.758671091999,319.966235510448,315.778095424242,315.778095424242,414890.909624323,0.0,1.0
2022-11-25,332.41,334.0,330.47,331.29,164041,318.576578044773,320.10040933472,316.717312194146,317.503187450597,171164.086024982,0.0,1.0
2022-11-28,325.75,331.53,324.96,328.68,546671,312.19373754726,317.733199720777,311.436613824582,315.001804012382,570408.873826441,0.0,1.0
2022-11-29,324.48,327.6025,322.63,323.54,452863,310.976589284221,313.969144757717,309.203578034912,310.07570789268,472527.486966865,0.0,1.0
2022-11-30,331.95,333.26,321.52,325.14,1304807,318.135721193594,319.391204834996,308.139771285327,311.609123027218,1361465.10685742,0.0,1.0
2022-12-01,330.93,332.79,327.79,331.87,448032,317.158169045326,318.940764139226,314.148841843796,318.059050436867,467486.712406927,0.0,1.0
2022-12-02,330.18,331.25,326.42,326.42,387643,316.439380701011,317.464852072233,312.835855134848,312.835855134848,404475.465273817,0.0,1.0
2022-12-05,321.17,327.175,319.58,326.92,402863,307.804336724647,313.559435401458,306.2805054347,313.315047364391,420356.357180719,0.0,1.0
2022-12-06,321.8,323.8,318.24,320.96,405019,308.408118933871,310.324887852043,304.996270259525,307.603075988239,422605.976297098,0.0,1.0
2022-12-07,322.0,325.88,319.37,320.84,521474,308.599795825688,312.318327526942,306.079244698292,307.488069853148,544117.75468201,0.0,1.0
2022-12-08,323.09,326.57,321.9,325.04,481410,309.644434886092,312.979612803711,308.503957379779,311.513284581309,502314.071806967,0.0,1.0
2022-12-09,321.04,324.3,318.98,321.73,424237,307.679746744965,310.804080081586,305.705474759248,308.341032021735,442658.471741702,0.0,1.0
2022-12-12,325.97,327.04,319.98,321.33,582347,312.404582128259,313.430053499481,306.663859218334,307.9576782381,607634.018351451,0.0,1.0
2022-12-13,324.79,333.5,319.77,333.5,570521,311.273688466538,319.621217105177,306.462598481926,319.621217105177,595294.502734431,0.0,1.0
2022-12-14,321.93,328.7,320.01,323.93,538025,308.532708913552,315.020971701564,306.692610752107,310.449477831724,561387.44206382,0.0,1.0
2022-12-15,314.51,317.8,312.445,317.05,552947,301.421496227134,304.574581097527,299.442432319121,303.855792753212,576957.394037197,0.0,1.0
2022-12-16,312.18,312.86,307.85,309.58,1249481,299.188460437464,299.840161869642,295.038655729621,296.69666084384,1303736.70832646,0.0,1.0
2022-12-19,306.57,311.98,305.185,311.27,642432,293.811923621991,298.996783545646,292.484561146157,298.316330579695,670328.065015462,0.0,1.0
2022-12-20,308.04,309.515,305.355,308.0,501206,295.220748776848,296.634365853999,292.647486504202,295.182413398484,522969.665511897,0.0,1.0
2022-12-21,313.03,314.75,309.87,311.72,623311,300.003087227687,301.651508497315,296.974592336975,298.747603586284,650376.781562643,0.0,1.0
2022-12-22,307.92,310.29,304.56,309.61,470674,295.105742641757,297.377113809791,291.885570859228,296.725412377613,491111.886819286,0.0,1.0
2022-12-23,308.27,310.93,306.36,307.75,464183,295.441177202437,297.990479863606,293.610662885583,294.942817283713,484339.030750449,0.0,1.0
2022-12-27,308.4,310.76,306.585,308.81,291723,295.565767182119,297.827554505561,293.826299388877,295.958704810344,304390.369892075,0.0,1.0
2022-12-28,304.55,309.75,304.38,308.33,275814,291.875987014638,296.859586201885,291.713061656593,295.498680269983,287790.559816719,0.0,1.0
2022-12-29,312.31,312.769,306.74,306.77,324533,299.313050417145,299.752948883865,293.974848980036,294.003600513808,338625.065257744,0.0,1.0
2022-12-30,311.37,312.44,308.395,308.93,377547,298.412169025604,299.437640396826,295.560975259823,296.073710945434,393941.070747398,0.0,1.0
2023-01-03,310.66,316.1,308.24,313.5,376160,297.731716059653,302.945327517081,295.412425668665,300.453527923457,392493.84360713,0.0,1.0
2023-01-04,312.88,316.23,310.5595,312.77,462274,299.859329558824,303.069917496762,297.635398421515,299.753907268324,482347.137015213,0.0,1.0
2023-01-05,308.75,313.65,306.66,311.89,497844,295.901201742799,300.59728559232,293.898178223309,298.910528944329,519461.678745077,0.0,1.0
2023-01-06,321.28,323.13,312.6,312.6,568204,307.909759015146,309.682770264455,299.59098191028,299.59098191028,592876.892580142,0.0,1.0
2023-01-09,321.22,326.11,320.56,324.32,401240,307.852255947601,312.538755952531,307.219722204604,310.823247770767,418662.882307861,0.0,1.0
2023-01-10,319.77,321.0,317.9,321.0,383350,306.462598481926,307.641411366602,304.670419543435,307.641411366602,399996.052070379,0.0,1.0
2023-01-11,329.99,329.99,320.3577,322.67,669361,316.257287653785,316.257287653785,307.025841028531,309.241913413276,698426.392095684,0.0,1.0
2023-01-12,331.17,333.74,328.51,331.12,743409,317.388181315506,319.851229375357,314.838878654338,317.340262092552,775689.748463775,0.0,1.0
2023-01-13,333.18,333.88,327.31,328.64,367273,319.314534078269,319.98540319963,313.688817303435,314.963468634019,383220.946998941,0.0,1.0
2023-01-17,336.28,336.8,332.88,333.43,572523,322.285525901436,322.783885820161,319.027018740543,319.554130193041,597383.434771069,0.0,1.0
2023-01-18,328.2,337.57,327.7375,336.3,459482,314.541779472021,323.521841853657,314.098526659694,322.304693590618,479433.901127955,0.0,1.0
2023-01-19,323.17,324.725,320.04,323.58,574339,309.721105642819,311.211393476697,306.721362285879,310.114043271044,599278.290204901,0.0,1.0
2023-01-20,333.25,333.92,324.07,325.18,621036,319.381620990405,320.023738577993,310.583651655996,311.647458405581,648002.995157375,0.0,1.0
2023-01-23,338.53,339.72,332.92,334.15,585191,324.441890934379,325.582368440692,319.065354118907,320.244167003583,610601.512213687,0.0,1.0
2023-01-24,341.0,343.72,334.66,334.66,561333,326.809100548322,329.415906277036,320.732943077717,320.732943077717,585707.535924929,0.0,1.0
2023-01-25,343.01,343.79,336.2,337.05,681597,328.735453311085,329.482993189172,322.208855144709,323.023481934932,711193.710976949,0.0,1.0
2023-01-26,347.36,352.315,343.0,349.24,762465,332.904425708109,337.65322070288,328.725869466494,334.70618849119,795573.209447869,0.0,1.0
2023-01-27,344.45,349.45,344.26,347.68,506719,330.115526932168,334.907449227598,329.933433884942,333.211108735016,528722.054282119,0.0,1.0
2023-01-30,343.46,345.76,341.76,342.03,537872,329.166726317673,331.371010573571,327.537472737227,327.79623654118,561227.798406674,0.0,1.0
2023-01-31,350.12,350.27,340.49,344.23,597234,335.549566815186,335.693324484049,326.320324474188,329.904682351169,623167.450533978,0.0,1.0
2023-02-01,354.53,356.77,347.88,349.63,650955,339.776042279755,341.922823468108,333.402785626833,335.079958430234,679221.155798808,0.0,1.0
2023-02-02,347.71,355.71,347.22,355.0,580177,333.239860268789,340.906935941477,332.770251883837,340.226482975526,605369.791318731,0.0,1.0
2023-02-03,354.1,354.29,344.53,344.53,561102,339.363936962348,339.546030009575,330.192197688895,330.192197688895,585466.505305318,0.0,1.0
2023-02-06,351.03,353.66,348.9,351.2,389251,336.421696672954,338.94224780035,334.380337775101,336.584622030999,406153.288807739,0.0,1.0
2023-02-07,353.33,354.32,346.45,348.31,504466,338.625980928852,339.574781543347,332.03229585034,333.81489094424,526371.223173954,0.0,1.0
2023-02-08,352.7,355.47,349.17,350.52,435021,338.022198719628,340.676923671296,334.639101579054,335.93292059882,453910.741013977,0.0,1.0
2023-02-09,348.25,356.875,347.71,353.94,388149,334.955368450553,343.251104424382,334.435983241756,340.428149632128,403554.92696023,1.25,1.0
2023-02-10,349.73,350.4,345.43,346.13,340793,336.378868652439,337.02329104113,332.243023471283,332.916300593797,354319.331554526,0.0,1.0
2023-02-13,355.33,356.03,349.02,349.72,366280,341.765085632548,342.438362755062,335.695973285318,336.369250407831,380817.929833629,0.0,1.0
2023-02-14,352.74,357.46,349.49,350.35,335196,339.273960279247,343.813771733911,336.148030781863,336.975199818094,348500.182397383,0.0,1.0
2023-02-15,350.3,353.38,349.4,350.06,422041,336.927108595057,339.889527934117,336.061466580396,336.696270724481,438792.126037225,0.0,1.0
2023-02-16,349.47,352.62,344.2593,346.43,310662,336.128794292648,339.158541343959,331.117015575102,333.204847932017,322992.409408035,0.0,1.0
2023-02-17,351.48,352.74,346.03,347.38,511655,338.062061458723,339.273960279247,332.820118147724,334.118581169714,531962.973378359,0.0,1.0
2023-02-21,340.48,349.36,338.14,347.34,417862,327.481992390651,336.022993601967,325.231323152534,334.080108191285,434447.258371027,0.0,1.0
2023-02-22,339.34,342.49,337.05,340.64,451944,326.385512505414,329.415259556726,324.182934490334,327.635884304368,469881.99869152,0.0,1.0
2023-02-23,339.09,344.83,335.82,342.42,415873,326.145056390231,331.665928794843,322.999890403631,329.347931844474,432379.313458832,0.0,1.0
2023-02-24,339.79,341.85,333.75,336.24,363922,326.818333512745,328.799691901856,321.008913769912,323.403856677139,378366.339032745,0.0,1.0
2023-02-27,339.84,344.485,339.52,343.32,370641,326.866424735781,331.33409935589,326.558640908346,330.213573859135,385352.021217283,0.0,1.0
2023-02-28,342.87,346.44,340.395,340.97,633429,329.780752851805,333.214466176624,327.400237311488,327.95328637641,658570.275408392,0.0,1.0
2023-03-01,343.29,346.03,341.745,341.95,348218,330.184719125313,332.820118147724,328.698700333479,328.89587434793,362039.035412271,0.0,1.0
2023-03-02,340.9,343.1,336.63,340.81,535336,327.885958664159,330.001972477774,323.778968216826,327.799394462693,556583.890153478,0.0,1.0
2023-03-03,344.93,345.52,340.1561,342.44,470738,331.762111240916,332.329587672749,327.170457447819,329.367168333689,489421.946745722,0.0,1.0
2023-03-06,343.73,346.37,342.72,344.66,506545,330.607921888036,333.147138464373,329.636479182695,331.502418636518,526650.153619023,0.0,1.0
2023-03-07,337.23,345.765,335.995,343.21,544926,324.356062893266,332.565234665629,323.16820968426,330.107773168454,566554.524496342,0.0,1.0
2023-03-08,336.97,342.075,335.5918,337.99,743373,324.105988533475,329.016102405521,322.780402061692,325.087049483424,772878.035803797,0.0,1.0
2023-03-09,315.58,337.65,314.28,335.4,832908,303.532563318379,324.760029166774,302.282191519425,322.595924130123,865966.747575265,0.0,1.0
2023-03-10,301.79,312.53,300.86,311.14,1010495,290.269004004859,300.598998713141,289.374507256377,299.262062712721,1050602.30972817,0.0,1.0
2023-03-13,286.82,293.39,275.09,293.0,1375816,275.870491827674,282.189678534695,264.588290903266,281.814566995009,1430423.17612751,0.0,1.0
2023-03-14,297.71,298.4,290.62,295.14,1293790,286.344760205065,287.008419082972,279.525424778463,283.872871340979,1345141.50223723,0.0,1.0
2023-03-15,283.54,287.0,278.1421,285.48,926323,272.715707596467,276.043620230606,267.523875339872,274.581647050291,963089.459477114,0.0,1.0
2023-03-16,288.08,291.24,275.23,280.5,933841,277.082390648199,280.121755944118,264.722946327769,269.791761235836,970905.854575095,0.0,1.0
2023-03-17,281.43,287.41,277.99,287.41,2111141,270.686257984319,276.437968259507,267.377581839395,276.437968259507,2194933.78073304,0.0,1.0
2023-03-20,287.81,288.5,282.72,283.97,757684,276.822698043801,277.486356921707,271.927011538665,273.129292114583,787757.050202204,0.0,1.0
2023-03-21,301.97,302.27,295.645,296.93,1028064,290.442132407791,290.730679746012,284.35859269365,285.594537125693,1068868.63660719,0.0,1.0
2023-03-22,296.24,306.05,296.04,301.06,1096091,284.930878247787,294.366376207585,284.73851335564,289.566872148524,1139595.6796147,0.0,1.0
2023-03-23,297.16,304.4,296.02,296.22,1242106,285.815756751662,292.779365847375,284.719276866425,284.911641758572,1291406.12524279,0.0,1.0
2023-03-24,291.44,291.92,283.69,291.43,919957,280.314120836264,280.775796577417,272.859981265577,280.304502591657,956470.788129181,0.0,1.0
2023-03-27,298.23,302.59,295.735,298.62,710041,286.844908924647,291.038463573446,284.445156895116,287.220020464333,738223.063549743,0.0,1.0
2023-03-28,299.35,300.36,296.71,297.67,648273,287.922152320669,288.89359502601,285.382935744332,286.306287226636,674003.44497935,0.0,1.0
2023-03-29,301.64,301.72,297.57,301.72,511096,290.124730335749,290.201676292608,286.210104780563,290.201676292608,531381.786246174,0.0,1.0
2023-03-30,300.63,305.25,299.34,304.65,446295,289.153287630408,293.596916638998,287.912534076061,293.019821962558,464008.785615102,0.0,1.0
2023-03-31,306.5,306.73,302.06,304.24,511781,294.799197214916,295.020416840884,290.528696609258,292.625473933657,532093.974413521,0.0,1.0
2023-04-03,306.27,308.76,303.98,306.94,398989,294.577977588947,296.972920496174,292.375399573866,295.222399977639,414825.17474716,0.0,1.0
2023-04-04,300.23,309.38,296.7,308.61,523934,288.768557846115,297.569251661829,285.373317499724,296.828646827064,544729.336162096,0.0,1.0
2023-04-05,298.49,298.56,294.89,296.32,736546,287.094983284438,287.162310996689,283.632415225796,285.007824204645,765780.067017692,0.0,1.0
2023-04-06,297.32,300.89,296.39,298.84,430825,285.969648665379,289.403361990199,285.075151916897,287.431621845695,447924.769631357,0.0,1.0
2023-04-10,302.06,302.21,295.04,296.19,371412,290.528696609258,290.672970278368,283.776688894906,284.88278702475,386153.622789581,0.0,1.0
2023-04-11,305.87,308.16,303.15,304.49,342431,294.193247804653,296.395825819734,291.577085271457,292.865930048841,356022.34501163,0.0,1.0
2023-04-12,304.96,309.4417,302.89,308.1,529030,293.317987545386,297.628596231056,291.327010911667,296.33811635209,550027.600250859,0.0,1.0
2023-04-13,308.36,309.365,303.245,305.06,307350,296.588190711881,297.554824294918,291.668458595227,293.414169991459,319548.95362664,0.0,1.0
2023-04-14,309.43,313.72,307.93,312.31,381767,297.617342884866,301.743569821414,296.174606193765,300.387397331779,396919.620560214,0.0,1.0
2023-04-17,311.61,311.63,304.49,307.54,577526,299.714120209266,299.73335669848,292.865930048841,295.799494654079,600448.44311755,0.0,1.0
2023-04-18,315.63,315.7,310.55,312.24,508824,303.580654541415,303.647982253667,298.694586280888,300.320069619528,529019.608850243,0.0,1.0
2023-04-19,315.97,317.96,312.62,312.62,342901,303.907674858065,305.821705534925,300.685562914607,300.685562914607,356510.999666597,0.0,1.0
2023-04-20,315.76,316.5,312.95,312.95,537574,303.705691721311,304.417441822254,301.002964986649,301.002964986649,558910.718063731,0.0,1.0
2023-04-21,314.1,316.38,309.8,314.95,571432,302.109063116493,304.302022886966,297.973217935337,302.926613908116,594112.567655046,0.0,1.0
2023-04-24,312.91,314.54,308.98,313.66,651918,300.964492008219,302.532265879216,297.184521877536,301.68586035377,677793.117782244,0.0,1.0
2023-04-25,290.01,299.94,289.53,299.8,1292756,278.938711857415,288.489628752502,278.477036116263,288.354973327999,1344066.4619963,0.0,1.0
2023-04-26,292.51,294.68,288.6,288.64,871240,281.34327300925,283.430432089042,277.58253936778,277.62101234621,905820.173605577,0.0,1.0
2023-04-27,302.41,303.01,293.91,294.67,732038,290.865335170514,291.442429846955,282.689827254277,283.420813844435,761093.141093018,0.0,1.0
2023-04-28,305.12,305.93,300.66,300.66,594226,293.471879459103,294.250957272297,289.18214236423,289.18214236423,617811.278730256,0.0,1.0
2023-05-01,302.58,307.49,302.295,306.63,517429,291.028845328839,295.751403431042,290.75472535753,294.924234394811,537966.147799184,0.0,1.0
2023-05-02,294.2,301.83,290.98,301.83,487656,282.96875634789,290.307476983289,279.871681584327,290.307476983289,507011.434943071,0.0,1.0
2023-05-03,288.83,298.99,288.33,295.34,489356,277.803758993749,287.575895514805,277.322846763382,284.065236233126,508778.909227,0.0,1.0
2023-05-04,282.02,286.63,279.85,285.52,1024483,271.253734416152,275.687745180135,269.166575336359,274.62012002872,1065145.50401263,0.0,1.0
2023-05-05,291.18,293.715,284.22,284.22,708975,281.362509498464,283.812038867166,274.637174426999,274.637174426999,733713.034007208,1.35,1.0
2023-05-08,293.69,295.6,289.29,295.59,647335,283.7878817728,285.633483782355,279.536233164402,285.623820944608,669922.249542024,0.0,1.0
2023-05-09,293.49,294.82,289.53,290.76,471248,283.594625017873,284.879782438139,279.768141270315,280.956670313117,487691.103141618,0.0,1.0
2023-05-10,290.86,297.92,287.88,297.19,483524,281.053298690581,287.87526213951,278.173773042166,287.169874984026,500395.445615573,0.0,1.0
2023-05-11,290.58,290.72,286.585,287.62,332839,280.782739233683,280.918018962132,276.922435554012,277.922539260761,344452.642936528,0.0,1.0
2023-05-12,293.33,293.64,290.185,293.09,525689,283.440019613931,283.739567584068,280.401057142702,283.208111508019,544031.695242026,0.0,1.0
2023-05-15,298.87,299.155,294.7823,295.14,525000,288.793231725414,289.068622601185,284.843353539835,285.188993246022,543318.654189194,0.0,1.0
2023-05-16,294.42,299.22,293.58,296.52,508426,284.493268928284,289.131431046536,283.68159055759,286.52246485502,526166.342999611,0.0,1.0
2023-05-17,301.14,302.51,296.0,297.6,416960,290.986695893837,292.310504665088,286.019997292209,287.566051331626,431508.849620432,0.0,1.0
2023-05-18,303.7,304.58,299.42,301.37,398390,293.460382356905,294.310712078584,289.324687801464,291.208941162003,412290.892652254,0.0,1.0
2023-05-19,303.87,306.91,300.935,305.53,453432,293.624650598593,296.562153273486,290.788607720037,295.228681664488,469253.455250123,0.0,1.0
2023-05-22,304.01,306.76,302.205,304.1,480876,293.759930327042,296.417210707291,292.015788113824,293.846895866759,497655.049813111,0.0,1.0
2023-05-23,300.4,304.88,300.18,302.72,464153,290.271645900607,294.600597210975,290.059063470187,292.513424257762,480348.539615004,0.0,1.0
2023-05-24,293.03,298.75,291.87,298.75,544063,283.15013448154,288.677277672457,282.029245302963,288.677277672457,563046.813245974,0.0,1.0
2023-05-25,305.69,306.13,292.65,292.65,920718,295.38328706843,295.80845192927,282.782946647179,282.782946647179,952844.313614795,0.0,1.0
2023-05-26,309.13,310.05,306.12,307.18,638792,298.707303253178,299.596284325843,295.798789091524,296.823049892638,661081.161422521,0.0,1.0
2023-05-30,309.45,311.77,305.82,310.81,624645,299.016514061061,301.258292418216,295.508903959133,300.330659994566,646440.534754304,0.0,1.0
2023-05-31,298.47,306.99,295.65,306.44,2090999,288.406718215559,296.639455975457,285.681797971086,296.107999899407,2163959.54779229,0.0,1.0
2023-06-01,303.73,305.14,299.54,300.23,587572,293.489370870144,294.85183099238,289.44064185442,290.107377658919,608073.958627149,0.0,1.0
2023-06-02,313.2,315.07,305.14,307.56,529540,302.640078215945,304.447028874514,294.85183099238,297.190237726999,548017.066932088,0.0,1.0
2023-06-05,311.73,313.78,310.01,311.21,507911,301.219641067231,303.200522805234,299.557632974857,300.71717350442,525633.373272167,0.0,1.0
2023-06-06,312.97,315.4628,309.67,310.63,432569,302.417832947779,304.826585141191,299.229096491481,300.156728915131,447662.489378983,0.0,1.0
2023-06-07,317.14,318.96,312.06,313.52,518139,306.447236288011,308.205872757848,301.538514712861,302.949289023829,536218.255548447,0.0,1.0
2023-06-08,314.51,316.43,309.81,315.72,471411,303.905909960718,305.761174808019,299.36437621993,305.075113328028,487859.790647586,0.0,1.0
2023-06-09,314.35,315.88,311.0,315.0,375584,303.751304556777,305.229718731969,300.514253911747,304.37938901029,388689.130314275,0.0,1.0
2023-06-12,312.64,315.39,311.13,314.26,399953,302.098959302149,304.756239682398,300.639870802449,303.664339017059,413908.429902726,0.0,1.0
2023-06-13,317.61,319.42,311.15,312.28,473217,306.901389662089,308.65036329418,300.659196477942,301.75109714328,489728.806817997,0.0,1.0
2023-06-14,318.93,321.9929,316.14,319.34,470924,308.176884244609,311.136514817941,305.480952513375,308.573060592209,487355.797915032,0.0,1.0
2023-06-15,325.59,327.08,317.65,317.65,545622,314.612334183683,316.052097007891,306.940041013075,306.940041013075,564660.210925747,0.0,1.0
2023-06-16,325.0,330.0,324.04,330.0,937403,314.042226756648,318.873645629828,313.114594332998,318.873645629828,970111.497891265,0.0,1.0
2023-06-20,322.13,323.27,316.93,322.01,502475,311.268992323443,312.370555826528,306.244316695337,311.153038270487,520007.696692792,0.0,1.0
2023-06-21,321.3,326.86,320.84,321.56,613138,310.466976790496,315.839514577471,310.022486254163,310.718210571901,634532.02474715,0.0,1.0
2023-06-22,320.63,323.435,316.69,320.13,538593,309.81956666149,312.529992649343,306.012408589424,309.336424774172,557385.950315658,0.0,1.0
2023-06-23,317.02,319.59,315.59,316.61,1510765,306.331282235054,308.814631535868,304.949496437325,305.935105887454,1563479.63161169,0.0,1.0
2023-06-26,319.92,322.61,316.71,317.16,428126,309.133505181498,311.732808535269,306.031734264917,306.466561963503,443064.46122553,0.0,1.0
2023-06-27,326.11,327.12,320.12,320.12,426702,315.114801746494,316.090748358876,309.326761936425,309.326761936425,441590.774056834,0.0,1.0
2023-06-28,325.39,326.53,322.32,325.43,534483,314.419077428756,315.520640931841,311.452586240624,314.457728779742,553132.541422864,0.0,1.0
2023-06-29,331.59,332.08,326.74,327.11,443559,320.410036831498,320.88351588107,315.723560524515,316.08108552113,459035.959873343,0.0,1.0
2023-06-30,332.16,334.66,330.37,334.66,499351,320.960818583041,323.376528019631,319.231170626443,323.376528019631,516774.691977197,0.0,1.0
2023-07-03,335.08,336.63,331.0,331.01,244775,323.782367204978,325.280107055663,319.839929404463,319.84959224221,253315.854436495,0.0,1.0
2023-07-05,332.0,333.6,330.07,332.2,551722,320.806213179099,322.352267218517,318.941285494052,320.999469934026,570973.056241087,0.0,1.0
2023-07-06,328.64,329.3876,325.82,328.24,569742,317.559499696323,318.281893446241,314.83457945185,317.172986186468,589621.822238209,0.0,1.0
2023-07-07,332.62,334.01,327.28,327.28,465268,321.405309119373,322.748443566117,316.245353762818,316.245353762818,481502.444947235,0.0,1.0
2023-07-10,334.32,338.15,330.83,332.45,337283,323.047991536254,326.74885839311,319.675661162775,321.241040877685,349051.705982656,0.0,1.0
2023-07-11,337.28,337.79,335.46,335.78,388920,325.908191509176,326.400996234241,324.149555039339,324.458765847223,402490.459023356,0.0,1.0
2023-07-12,338.07,342.52,337.68,341.11,457013,326.671555691139,330.971518488268,326.294705019031,329.609058366032,472959.405918031,0.0,1.0
2023-07-13,341.9,342.43,338.16,338.86,332199,330.372422547994,330.884552948551,326.758521230856,327.434919873101,343790.311624755,0.0,1.0
2023-07-14,339.31,344.0,338.6,344.0,316067,327.869747571687,332.401618474729,327.183686091696,332.401618474729,327095.422997364,0.0,1.0
2023-07-17,343.0,345.07,338.18,338.18,451939,331.435334700093,333.43554211359,326.777846906349,326.777846906349,467708.360486878,0.0,1.0
2023-07-18,352.46,353.61,343.845,343.97,585507,340.576379208148,341.68760554898,332.251844489661,332.37262996149,605936.905254006,0.0,1.0
2023-07-19,352.47,354.95,351.22,352.96,419219,340.586042045895,342.982425806992,339.3781873276,341.059521095466,433846.672172457,0.0,1.0
2023-07-20,356.9,357.01,351.7725,352.79,507636,344.866679167532,344.972970382742,339.912059113086,340.895252853778,525348.777786639,0.0,1.0
2023-07-21,353.87,357.79,352.89,357.79,414811,341.938839330385,345.726671726958,340.991881231242,345.726671726958,429284.865262617,0.0,1.0
2023-07-24,354.98,357.61,353.935,354.15,305432,343.011414320231,345.552740647523,342.001647775736,342.209398787283,316089.339402503,0.0,1.0
2023-07-25,354.68,356.86,352.46,355.01,298000,342.72152918784,344.828027816546,340.576379208148,343.04040283347,308398.017044533,0.0,1.0
2023-07-26,354.48,358.02,351.82,353.87,669989,342.528272432913,345.948916995124,339.957957592382,341.938839330385,693366.708193455,0.0,1.0
2023-07-27,348.5,356.4,346.61,356.4,816946,336.749895460591,344.383537280214,334.923619126529,344.383537280214,845451.430981419,0.0,1.0
2023-07-28,345.21,353.17,344.72,352.79,669242,333.570821842039,341.26244068814,333.097342792467,340.895252853778,692593.643365494,0.0,1.0
2023-07-31,348.45,350.71,345.57,346.71,450586,336.701581271859,338.885382602536,333.918684000908,335.020247503992,466308.15069808,0.0,1.0
2023-08-01,349.01,349.76,346.57,346.57,353628,337.242700185655,337.967413016632,334.884967775543,334.884967775543,365967.026749745,0.0,1.0
2023-08-02,347.76,349.375,345.01,346.14,353423,336.03484546736,337.595393763397,333.377565087111,334.46946575245,365754.873751443,0.0,1.0
2023-08-03,352.49,354.56,344.68,345.72,422664,340.605367721388,342.605575134884,333.058691441482,334.063626567103,437411.877436612,0.0,1.0
2023-08-04,344.86,353.57,344.53,349.7,494502,334.537105616675,342.986384135265,334.21698369806,339.232227089692,509760.970776749,1.35,1.0
2023-08-07,349.53,351.83,347.81,348.15,336129,339.067315798284,341.298468564387,337.398801555807,337.728624138622,346501.015862864,0.0,1.0
2023-08-08,347.06,348.18,341.465,344.26,349517,336.671251740773,337.757726131223,331.243730120622,333.955065764648,360302.132697092,0.0,1.0
2023-08-09,343.25,347.57,343.18,345.52,344418,332.975298680402,337.165985614996,332.907394030999,335.177349453904,355045.7915903,0.0,1.0
2023-08-10,342.79,348.38,341.81,345.02,414043,332.529068127182,337.951739415232,331.578403035538,334.692316243882,426819.227471916,0.0,1.0
2023-08-11,344.43,345.935,339.9322,341.52,327878,334.119977056055,335.579927018223,329.756812311977,331.297083773725,337995.412710847,0.0,1.0
2023-08-14,344.07,346.21,341.395,344.1,410743,333.770753144839,335.846695283735,331.175825471219,333.79985513744,423417.398554009,0.0,1.0
2023-08-15,336.63,341.345,335.08,341.19,387553,326.553458979705,331.127322150217,325.049856028636,330.97696185511,399511.818976347,0.0,1.0
2023-08-16,333.76,338.56,333.76,335.64,305339,323.769368354176,328.425687170392,323.769368354176,325.593093223861,314760.921201536,0.0,1.0
2023-08-17,330.51,336.95,330.41,335.43,304791,320.616652489031,326.86388023412,320.519645847026,325.389379275651,314196.011429713,0.0,1.0
2023-08-18,332.37,333.07,326.98,326.98,345239,322.420976030314,323.100022524345,317.192318026272,317.192318026272,355892.125390786,0.0,1.0
2023-08-21,333.05,335.0126,330.86,334.16,296782,323.080621195945,324.984473551925,320.956175736046,324.157394922194,305939.875731676,0.0,1.0
2023-08-22,328.65,334.75,327.6321,333.95,299314,318.812328947747,324.729734110021,317.824898338783,323.953680973985,308550.006283235,0.0,1.0
2023-08-23,333.43,334.39,329.5,329.74,277061,323.449246435562,324.380510198805,319.636885404785,319.869701345596,285610.339946809,0.0,1.0
2023-08-24,332.98,337.5,331.76,333.18,229327,323.012716546541,327.397416765144,321.829235514087,323.20672983055,236403.400077896,0.0,1.0
2023-08-25,334.13,335.7,331.16,334.75,270217,324.128292929593,325.651297209063,321.24719566206,324.729734110021,278555.152942518,0.0,1.0
2023-08-28,336.28,338.66,334.53,335.18,249894,326.213935732689,328.522693812396,324.516319497611,325.14686267064,257605.041094445,0.0,1.0
2023-08-29,340.43,340.48,333.66,336.21,349213,330.239711375876,330.288214696878,323.672361712172,326.146031083286,359988.752093745,0.0,1.0
2023-08-30,340.14,341.78,339.5,340.43,250684,329.958392114063,331.549301042936,329.337549605234,330.239711375876,258419.418320247,0.0,1.0
2023-08-31,337.58,341.84,336.4733,341.1,553938,327.475022078748,331.607505028139,326.401449571684,330.889655877306,571031.002160014,0.0,1.0
2023-09-01,342.31,344.65,338.665,339.3,281216,332.06343624556,334.333391668465,328.527544144497,329.143536321225,289893.55181163,0.0,1.0
2023-09-05,340.33,344.85,339.87,341.75,397089,330.142704733871,334.527404952474,329.696474180651,331.520199050335,409342.073691853,0.0,1.0
2023-09-06,339.71,341.37,337.83,338.66,304353,329.541263553443,331.151573810718,327.717538683759,328.522693812396,313744.495955155,0.0,1.0
2023-09-07,340.46,341.93,337.32,338.57,438704,330.268813368477,331.694811005943,327.222804809536,328.435387834592,452241.198061167,0.0,1.0
2023-09-08,345.05,345.58,339.48,340.62,414951,334.721418236483,335.235553439107,329.318148276833,330.424023995684,427755.245852965,0.0,1.0
2023-09-11,343.52,350.0,342.741,348.29,430583,333.237216613814,339.523247015705,332.481534872599,337.864433437428,443869.60635137,0.0,1.0
2023-09-12,347.2,348.99,341.6053,342.72,401962,336.807061039579,338.54347993146,331.379830439354,332.461163477778,414365.441060631,0.0,1.0
2023-09-13,345.12,349.27,343.83,348.61,408863,334.789322885886,338.815098529072,333.537937204028,338.174854691843,421479.386928049,0.0,1.0
2023-09-14,349.8,350.315,345.28,348.46,462448,339.329233731696,339.828817938019,334.944533513093,338.029344728836,476717.872554138,0.0,1.0
2023-09-15,347.12,350.94,346.67,347.87,1087194,336.729455725976,340.435109450547,336.292925836956,337.45700554101,1120741.81471998,0.0,1.0
2023-09-18,347.08,347.22,343.11,346.07,379275,336.690653069174,336.82646236798,332.839489381596,335.710885984929,390978.382678638,0.0,1.0
2023-09-19,347.18,349.99,345.99,347.47,456125,336.787659711179,339.513546351505,335.633280671325,337.068978972992,470199.762175976,0.0,1.0
2023-09-20,344.99,350.09,344.69,348.46,330823,334.66321425128,339.610552993509,334.372194325267,338.029344728836,341031.287305768,0.0,1.0
2023-09-21,337.23,342.87,337.17,342.87,387116,327.135498831732,332.606673440785,327.077294846529,332.606673440785,399061.334359037,0.0,1.0
2023-09-22,333.49,337.87,333.045,337.53,369291,323.507450420764,327.756341340561,323.075770863844,327.426518757746,380686.303916095,0.0,1.0
2023-09-25,335.67,336.36,331.99,332.08,271706,325.622195216462,326.291541046293,322.052350790697,322.139656768501,280090.099384568,0.0,1.0
2023-09-26,327.93,333.9509,327.48,332.43,407620,318.113881125315,323.954554033763,317.677351236295,322.479180015517,420198.03136897,0.0,1.0
2023-09-27,326.95,329.4,325.06,328.77,437889,317.163216033671,319.539878762781,315.329790499786,318.928736918152,451401.049404168,0.0,1.0
2023-09-28,330.35,332.795,326.34,326.63,427526,320.461441861823,322.833254258833,316.571475517443,316.852794779256,440718.27574469,0.0,1.0
2023-09-29,329.68,334.22,328.49,332.22,344732,319.811497360393,324.215598907397,318.65711832054,322.275466067307,355369.480766126,0.0,1.0
2023-10-02,325.86,328.52,321.12,327.24,447185,316.105843635822,318.686220313141,311.507728804809,317.444535295484,460983.89838019,0.0,1.0
2023-10-03,317.06,322.535,314.6,322.44,504717,307.569259139427,312.880372789173,305.182895746117,312.788216479268,520291.177563546,0.0,1.0
2023-10-04,318.11,318.5,314.3,316.84,635582,308.587828880474,308.966154784292,304.891875820103,307.355844527017,655194.31130355,0.0,1.0
2023-10-05,322.31,323.07,316.52,317.32,342577,312.662107844663,313.399358323897,307.045423272603,307.821476408639,353147.983397006,0.0,1.0
2023-10-06,326.44,328.17,318.49,320.14,300880,316.668482159448,318.346697066126,308.956454120091,310.557063713165,310164.328733369,0.0,1.0
2023-10-09,326.25,326.92,322.47,322.48,308542,316.484169539639,317.134114041069,312.81731847187,312.82701913607,318062.756966403,0.0,1.0
2023-10-10,328.91,331.27,326.88,328.21,313955,319.064546216959,321.353902968265,317.095311384268,318.385499722927,323642.787249019,0.0,1.0
2023-10-11,329.34,331.12,326.245,328.97,283206,319.481674777578,321.208393005258,316.479319207539,319.122750202162,291944.957734853,0.0,1.0
2023-10-12,325.37,330.31,322.21,330.31,417042,315.63051109,320.422639205022,312.565101202658,320.422639205022,429910.768358221,0.0,1.0
2023-10-13,324.91,329.6,322.4279,327.79,454733,315.184280536779,319.73389204679,312.776478675586,317.978071826509,468764.808886969,0.0,1.0
2023-10-16,330.7,335.13,326.88,329.11,664289,320.800965108839,325.098359349638,317.095311384268,319.258559500968,684787.130317605,0.0,1.0
2023-10-17,335.06,338.09,330.96,330.96,459935,325.030454700235,327.969755952971,321.053182378051,321.053182378051,474127.328290288,0.0,1.0
2023-10-18,323.56,334.06,323.42,332.91,562860,313.874690869719,324.06038828019,313.738881570912,322.944811897138,580228.310525339,0.0,1.0
2023-10-19,316.59,325.015,315.86,323.0,513948,307.113327922006,315.286137510884,306.405179435373,313.331453674494,529807.020818457,0.0,1.0
2023-10-20,312.19,316.51,308.59,316.51,1356875,302.845035673809,307.035722608402,299.352796561647,307.035722608402,1398744.42817764,0.0,1.0
2023-10-23,311.35,315.72,308.72,310.42,509832,302.030179880971,306.269370136567,299.478905196253,301.128018110329,525564.012386303,0.0,1.0
2023-10-24,313.49,315.62,311.62,313.9,476219,304.106122019867,306.172363494562,302.292097814383,304.503849252085,490913.807714292,0.0,1.0
2023-10-25,307.14,312.5,306.6275,311.44,541341,297.946200252582,303.145756264022,297.449041212309,302.117485858775,558045.293408836,0.0,1.0
2023-10-26,316.34,326.26,307.57,307.57,995563,306.870811316995,316.49387020384,298.363328813201,298.363328813201,1026283.33424215,0.0,1.0
2023-10-27,310.56,316.58,309.48,315.85,596864,301.263827409135,307.103627257805,300.216155675487,306.395478771173,615281.580381261,0.0,1.0
2023-10-30,315.84,317.96,311.39,313.32,413783,306.385778106972,308.442318917467,302.068982537773,303.941210728459,426551.204587476,0.0,1.0
2023-10-31,314.57,317.0,311.11,315.91,629879,305.153793753515,307.511055154224,301.79736394016,306.453682756375,649315.332419057,0.0,1.0
2023-11-01,317.53,319.905,313.71,315.76,421124,308.025190356848,310.329098104455,304.319536632277,306.308172793369,434118.727643949,0.0,1.0
2023-11-02,331.37,331.52,321.28,321.28,621932,321.450909610269,321.596419573276,311.662939432016,311.662939432016,641123.109870386,0.0,1.0
2023-11-03,335.74,340.26,334.25,334.29,708067,326.999689532926,331.402020493457,325.548478663193,325.58743734426,726992.783753279,1.35,1.0
2023-11-06,333.17,337.36,329.16,336.22,453533,324.496594274394,328.577516116125,320.590986497462,327.467193705726,465655.394466874,0.0,1.0
2023-11-07,332.95,335.03,331.69,332.95,427581,324.282321528527,326.308172943993,323.055123074928,324.282321528527,439009.728556777,0.0,1.0
2023-11-08,332.34,333.81,331.115,332.87,335912,323.688201642261,325.11993317146,322.495092034595,324.204404166394,344890.525862851,0.0,1.0
2023-11-09,331.84,335.07,330.5105,334.66,263059,323.201218128928,326.347131625059,321.906328966975,325.947805144126,270090.25233679,0.0,1.0
2023-11-10,336.36,337.15,331.185,333.51,378514,327.603549089459,328.372983040525,322.563269726461,324.82774306346,388631.226352293,0.0,1.0
2023-11-13,335.13,336.77,333.96,334.45,511840,326.405569646659,328.002875570392,325.26602822546,325.743272068526,525520.870816292,0.0,1.0
2023-11-14,342.44,346.07,338.0,340.54,498890,333.52526861159,337.060768918388,329.200855013192,331.674731260924,512224.732810134,0.0,1.0
2023-11-15,343.47,345.155,342.205,343.99,581665,334.528454649056,336.169589088989,333.296386360323,335.034917502922,597212.20952516,0.0,1.0
2023-11-16,344.2,346.545,342.96,343.6,463835,335.239450578522,337.523403256055,334.031731465456,334.655070362523,476232.754601193,0.0,1.0
2023-11-17,347.83,348.62,346.6,346.6,414884,338.774950885321,339.544384836387,337.576971442521,337.576971442521,425973.352937922,0.0,1.0
2023-11-20,349.48,351.53,343.98,345.98,425370,340.38199647932,342.378628883986,335.025177832656,336.973111885988,436739.631172096,0.0,1.0
2023-11-21,347.96,350.165,347.44,348.27,324904,338.901566598787,341.049163892586,338.395103744921,339.203496377054,333588.295193217,0.0,1.0
2023-11-22,350.52,350.989,348.46,350.02,321179,341.394922187053,341.851712722559,339.388550112121,340.90793867372,329763.73039994,0.0,1.0
2023-11-24,351.42,353.48,348.62,351.09,211290,342.271492511053,344.277864585985,339.544384836387,341.950083392253,216937.528905076,0.0,1.0
2023-11-27,349.47,349.87,347.42,349.87,373181,340.372256809053,340.76184361972,338.375624404388,340.76184361972,383155.681642886,0.0,1.0
2023-11-28,345.54,349.62,345.43,349.04,542260,336.544566394255,340.518351863053,336.437430021322,339.953450987587,556753.961020714,0.0,1.0
2023-11-29,348.35,350.87,345.955,347.37,441945,339.281413739187,341.735810646386,336.948762710322,338.326926053054,453757.661091173,0.0,1.0
2023-11-30,353.51,353.69,347.74,349.63,1166232,344.307083596785,344.482397661585,338.687293852921,340.52809153332,1197403.98603826,0.0,1.0
2023-12-01,356.29,358.14,352.21,353.18,676311,347.014711930917,348.81655093025,343.040926462119,343.985674477985,694387.983867296,0.0,1.0
2023-12-04,353.74,357.75,352.64,353.81,739060,344.531096012918,348.43670378985,343.459732283585,344.599273704785,758814.189562145,0.0,1.0
2023-12-05,352.56,353.32,349.93,352.4,372724,343.381814921452,344.122029861718,340.82028164132,343.225980197186,382686.466579656,0.0,1.0
2023-12-06,350.14,357.12,349.9,355.33,393817,341.02481471692,347.82310456305,340.79106263052,346.079703585318,404343.257233235,0.0,1.0
2023-12-07,352.73,353.01,350.37,351.28,449119,343.547389315985,343.820100083452,341.248827133053,342.135137127319,461123.413527943,0.0,1.0
2023-12-08,357.58,358.26,352.32,352.32,418062,348.271129395317,348.93342697345,343.148062835052,343.148062835052,429236.297075649,0.0,1.0
2023-12-11,365.43,366.765,358.89,359.1,592780,355.916770554647,357.217016535246,349.547026200249,349.751559275849,608624.300176776,0.0,1.0
2023-12-12,370.23,370.38,365.44,366.12,511529,360.591812282645,360.737907336645,355.926510224913,356.588807803046,525201.558158382,0.0,1.0
2023-12-13,371.78,373.66,368.66,371.0,971537,362.101461173977,363.93251918411,359.062684050779,361.341766893178,997505.021628336,0.0,1.0
2023-12-14,379.98,380.29,371.6,373.78,785699,370.087990792641,370.389920570907,361.926147109178,364.04939522731,806699.794231574,0.0,1.0
2023-12-15,377.85,379.62,375.79,376.84,1214273,368.013441025842,369.737362663041,366.007068950909,367.029734328909,1246729.06449029,0.0,1.0
2023-12-18,376.12,377.895,374.19,377.64,437627,366.328478069709,368.057269542042,364.448721708243,367.808907950242,449324.246117382,0.0,1.0
2023-12-19,381.62,382.22,376.29,376.74,437366,371.685296716373,372.269676932373,366.494052464242,366.932337626242,449056.269899653,0.0,1.0
2023-12-20,372.78,381.43,372.66,378.12,472328,363.075428200644,371.500242981307,362.958552157444,368.276412123041,484952.762329863,0.0,1.0
2023-12-21,376.03,377.06,372.16,374.22,400249,366.240821037309,367.244007074775,362.471568644111,364.477940719043,410947.17689776,0.0,1.0
2023-12-22,376.05,379.55,375.26,377.96,272356,366.260300377842,369.669184971174,365.490866426776,368.120577398775,279635.750023527,0.0,1.0
2023-12-26,378.25,379.22,376.06,376.14,204382,368.403027836508,369.347775852374,366.270040048109,366.347957410242,209844.886330055,0.0,1.0
2023-12-27,380.03,380.21,376.865,378.34,221141,370.136689143974,370.312003208774,367.054083504575,368.490684868908,227051.834348987,0.0,1.0
2023-12-28,381.15,383.78,380.58,383.59,294064,371.22753221384,373.789065493972,370.67237100864,373.604011758906,301923.978891298,0.0,1.0
2023-12-29,379.83,382.74,379.52,381.77,316876,369.941895738641,372.77613978624,369.639965960374,371.831391770373,325345.716358203,0.0,1.0
2024-01-02,379.03,379.6296,376.535,378.89,540629,369.162722117308,369.746712746497,366.732674385775,369.026366733574,555079.3663421,0.0,1.0
2024-01-03,380.54,386.33,380.37,381.1,728527,370.633412327574,376.272681411971,370.46783793304,371.178833862507,747999.655074202,0.0,1.0
2024-01-04,379.04,385.615,378.85,379.29,411756,369.172461787574,375.576294987905,368.987408052508,369.415953544241,422761.745240374,0.0,1.0
2024-01-05,382.1,384.13,376.84,377.99,423980,372.152800889173,374.129953953306,367.029734328909,368.149796409575,435312.478135142,0.0,1.0
2024-01-08,384.44,384.49,378.5,382.32,435852,374.431883731572,374.480582082905,368.646519593175,372.36707363504,447501.802491056,0.0,1.0
2024-01-09,375.91,383.35,374.01,382.23,513594,366.123944994109,373.370259672506,364.273407643443,372.27941660264,527321.753137743,0.0,1.0
2024-01-10,377.99,378.2,374.48,376.36,304497,368.149796409575,368.354329485175,364.731172145976,366.562230156109,312635.840498883,0.0,1.0
2024-01-11,378.27,378.879,374.235,378.5,422355,368.422507177041,369.015653096281,364.492550224443,368.646519593175,433644.043829351,0.0,1.0
2024-01-12,376.4,381.84,374.985,380.46,354152,366.601188837175,371.89956946224,365.223025494443,370.55549496544,363618.059239863,0.0,1.0
2024-01-16,373.47,373.9175,369.18,373.35,813812,363.747465449043,364.183315693477,359.569146904645,363.630589405843,835564.221086175,0.0,1.0
2024-01-17,372.06,376.42,368.41,369.14,501131,362.374171941444,366.620668177709,358.819192294112,359.530188223579,514525.632058922,0.0,1.0
2024-01-18,374.88,375.0,369.29,372.21,519255,365.120758956643,365.237634999843,359.676283277578,362.520266995444,533134.064894719,0.0,1.0
2024-01-19,381.67,382.255,374.06,377.63,1231824,371.733995067707,372.303765778306,364.322105994776,367.799168279975,1264749.18172164,0.0,1.0
2024-01-22,387.11,388.69,382.66,382.66,476367,377.032375692771,378.571243594904,372.698222424106,372.698222424106,489099.719967459,0.0,1.0
2024-01-23,387.8,387.97,384.85,387.52,422557,377.704412941171,377.869987335704,374.831210212505,377.431702173704,433851.44304767,0.0,1.0
2024-01-24,389.46,393.595,388.99,390.99,559589,379.321198205437,383.348551860702,378.863433702904,380.811367756236,574546.144457677,0.0,1.0
2024-01-25,391.38,402.645,370.12,370.12,1250983,381.191214896636,392.162953452031,360.484675909711,360.484675909711,1284420.27886913,0.0,1.0
2024-01-26,391.4,395.45,389.68,393.43,497214,381.210694237169,385.155260695167,379.535470951303,383.187847301302,510503.935335362,0.0,1.0
2024-01-29,393.11,393.31,388.505,390.13,591562,382.876177852768,383.070971258102,378.39105969497,379.973756113303,607373.744494035,0.0,1.0
2024-01-30,393.55,394.505,391.43,391.51,390184,383.304723344502,384.234861854968,381.239913247969,381.317830610102,400613.151489887,0.0,1.0
2024-01-31,386.83,396.345,386.7341,392.45,581323,376.759664925304,386.026961184034,376.666261487447,382.233359615169,596861.068274342,0.0,1.0
2024-02-01,386.02,389.7,378.055,387.35,391639,375.970751633705,379.554950291837,368.213104266308,377.266127779171,402107.041899072,0.0,1.0
2024-02-02,390.69,392.655,381.99,385.77,322798,380.519177648236,382.433022855635,372.04566451624,375.727259877038,331426.004332911,0.0,1.0
2024-02-05,390.07,390.86,385.56,387.81,395164,379.915318091703,380.684752042769,375.522726801438,377.714152611437,405726.260931637,0.0,1.0
2024-02-06,388.05,392.455,386.1,390.07,365023,377.947904697837,382.238229450302,376.048668995838,379.915318091703,374779.628063409,0.0,1.0
2024-02-07,391.36,393.165,386.7094,389.09,423947,381.171735556103,382.929746039235,376.642204501889,378.96083040557,435278.596084624,0.0,1.0
2024-02-08,394.83,395.02,388.09,389.94,329159,385.866256624634,386.051943094149,379.279273442885,381.087273277638,336805.423482327,1.35,1.0
2024-02-09,396.94,398.2,392.95,394.64,306793,387.92835373346,389.159748215508,384.028937873641,385.680570155119,313919.857231349,0.0,1.0
2024-02-12,397.37,402.3299,393.95,397.15,415662,388.34859153289,393.195887954723,385.006235081616,388.133586147135,425317.903917288,0.0,1.0
2024-02-13,389.89,396.43,385.76,392.58,405291,381.038408417239,387.429932157393,377.002170948304,383.667337906691,414705.983699597,0.0,1.0
2024-02-14,391.36,393.58,389.495,392.43,329148,382.475035312962,384.644635114666,380.652376020089,383.520743325495,336794.167950324,0.0,1.0
2024-02-15,397.83,399.735,391.31,393.75,306529,388.798148248558,390.65989942975,382.426170452563,384.810775640021,313649.724463296,0.0,1.0
2024-02-16,397.8,400.76,395.9173,397.0,299077,388.768829332319,391.661629067924,386.928871878865,387.986991565939,306024.61314691,0.0,1.0
2024-02-20,396.78,398.09,390.3,394.2,359440,387.771986180184,389.052245522631,381.439100272509,385.25055938361,367789.856623965,0.0,1.0
2024-02-21,395.36,397.18,392.7,396.7,466367,386.38422414486,388.162905063374,383.784613571648,387.693802403546,477200.79029643,0.0,1.0
2024-02-22,403.33,403.75,396.96,398.19,341084,394.173282892418,394.583747719768,387.94789967762,389.149975243429,349007.443402872,0.0,1.0
2024-02-23,407.12,408.2949,404.01,405.0,319049,397.877239310642,399.025465800292,394.837844993841,395.805369229736,326460.566342142,0.0,1.0
2024-02-26,407.93,410.71,403.68,405.79,517482,398.668850049102,401.385736287271,394.51533691521,396.577434024036,529503.201050196,0.0,1.0
2024-02-27,408.71,410.6,404.95,408.18,362603,399.431141871322,401.278233594394,395.756504369337,398.913174351096,371026.333689682,0.0,1.0
2024-02-28,410.64,413.34,407.29,407.95,354155,401.317325482713,403.956027944245,398.043379835998,398.688395993261,362382.085112008,0.0,1.0
2024-02-29,407.36,412.54,405.15,412.2,789703,398.111790640556,403.174190177865,395.951963810932,402.841909127154,808047.944428875,0.0,1.0
2024-03-01,410.59,410.91,404.04,407.67,442250,401.268460622314,401.581195728866,394.86716391008,398.414752775028,452523.547996741,0.0,1.0
2024-03-04,412.38,414.645,407.0,409.46,436158,403.017822624589,405.231400800652,397.759963645685,400.164114777303,446290.029727897,0.0,1.0
2024-03-05,412.59,417.43,409.56,409.56,419548,403.223055038264,407.953173524861,400.261844498101,400.261844498101,429294.176404604,0.0,1.0
2024-03-06,415.47,415.6825,411.17,414.57,357983,406.037670997231,406.245346653925,401.83529300294,405.158103510054,366299.010248767,0.0,1.0
2024-03-07,412.78,419.24,411.99,417.01,589250,403.408741507779,409.722081471295,402.636676713479,407.542708697512,602938.384753147,0.0,1.0
2024-03-08,412.01,416.68,410.62,413.0,371802,402.656222657638,407.22020061888,401.297779538554,403.623746893533,380439.028134051,0.0,1.0
2024-03-11,411.69,413.07,407.49,410.33,355173,402.343487551087,403.692157698092,398.238839277593,401.014363348241,363423.7334373,0.0,1.0
2024-03-12,412.99,414.49,410.09,413.25,270382,403.613973921454,405.079919733416,400.779812018327,403.868071195527,276663.02307395,0.0,1.0
2024-03-13,416.75,417.265,413.3,413.68,430126,407.288611423438,407.791919485545,403.916936055926,404.288308994956,440117.905269974,0.0,1.0
2024-03-14,413.95,418.81,410.2812,418.81,508002,404.552179241109,409.301843671866,400.966671244492,409.301843671866,519802.978924681,0.0,1.0
2024-03-15,419.49,421.85,410.39,410.39,1263472,409.966405773289,412.272827184109,401.07300118072,401.07300118072,1292822.68453259,0.0,1.0
2024-03-18,424.36,427.74,418.47,420.51,694957,414.725843176126,418.02910773908,408.969562621155,410.963248925423,711100.977603551,0.0,1.0
2024-03-19,428.99,429.2201,425.02,425.02,613950,419.250729249048,419.475605336603,415.370859333389,415.370859333389,628212.170248952,0.0,1.0
2024-03-20,431.13,433.795,425.37,428.29,629693,421.342145274114,423.946642333366,415.71291335618,418.566621203466,644320.883004435,0.0,1.0
2024-03-21,435.73,437.225,429.71,431.0,543800,425.837712430797,427.298771756719,419.95438323879,421.215096637077,556432.572980503,0.0,1.0
2024-03-22,430.16,436.48,429.79,436.48,445079,420.394166982379,426.570685336778,420.032567015428,426.570685336778,455418.266181664,0.0,1.0
2024-03-25,431.51,433.12,429.05,429.05,515149,421.713518213144,423.286966717983,419.309367081527,419.309367081527,527116.005035552,0.0,1.0
2024-03-26,431.22,434.21,430.86,431.67,354590,421.430102022832,424.352220674676,421.078275027961,421.86988576642,362827.190241185,0.0,1.0
2024-03-27,435.98,438.0,430.86,435.52,488718,426.082036732791,428.0561770929,421.078275027961,425.632480017123,500071.008094677,0.0,1.0
2024-03-28,438.44,440.635,435.28,438.16,446250,428.486187864409,430.631355235913,425.397928687209,428.212544646176,456616.468724805,0.0,1.0
2024-04-01,434.83,438.25,433.685,437.79,434251,424.95814494362,428.300501394894,423.839139640489,427.850944679225,444338.729770791,0.0,1.0
2024-04-02,433.2,436.08,431.17,434.67,522980,423.365150494621,426.179766453588,421.381237162433,424.801777390344,535128.920590922,0.0,1.0
2024-04-03,436.22,438.25,431.67,433.35,373784,426.316588062705,428.300501394894,421.86988576642,423.511745075818,382467.070354807,0.0,1.0
2024-04-04,428.89,440.665,428.73,440.39,419481,419.152999528251,430.660674152152,418.996631974975,430.391917419959,429225.619982409,0.0,1.0
2024-04-05,434.81,435.625,429.97,429.97,295544,424.938598999461,425.73509622396,420.208480512863,420.208480512863,302409.540913846,0.0,1.0
2024-04-08,435.77,437.85,433.98,435.42,280306,425.876804319116,427.909582511704,424.127442316842,425.534750296325,286817.559400281,0.0,1.0
2024-04-09,429.59,438.86,427.14,437.36,368906,419.837107573833,428.896652691758,417.442729414295,427.430706879796,377475.753526931,0.0,1.0
2024-04-10,425.98,430.99,423.865,425.93,473315,416.309064653044,421.205323664997,414.242081058178,416.260199792646,484310.193601079,0.0,1.0
2024-04-11,422.48,427.65,420.95,425.13,467635,412.888524425133,417.941150990362,411.393259696932,415.478362026266,478498.246167226,0.0,1.0
2024-04-12,413.7,421.52,412.541,419.78,630554,404.307854939116,411.950319105477,403.175167475073,410.249821963602,645201.884191151,0.0,1.0
2024-04-15,411.18,423.55,409.19,420.34,588966,401.84506597502,413.934232437666,399.90024453115,410.797108400067,602647.787381453,0.0,1.0
2024-04-16,410.85,413.97,408.765,411.42,583225,401.522557896388,404.571725185269,399.484893217761,402.079617304933,596773.422906498,0.0,1.0
2024-04-17,411.77,416.27,411.21,414.07,518350,402.421671327725,406.81950876361,401.874384891259,404.669454906066,530391.364848186,0.0,1.0
2024-04-18,412.63,416.42,410.535,413.67,365844,403.262146926583,406.966103344807,401.214709275876,404.278536022876,374342.622709597,0.0,1.0
2024-04-19,417.01,417.9178,411.61,414.32,1159135,407.542708697512,408.429899102911,402.265303774449,404.91377920806,1186061.91703155,0.0,1.0
2024-04-22,421.38,425.22,414.4875,419.98,538086,411.813497496361,415.566318774984,405.077476490396,410.445281405197,550585.835720461,0.0,1.0
2024-04-23,407.69,423.575,402.7,420.11,992009,398.434298719188,413.958664867865,393.557585651394,410.572330042233,1015053.54963188,0.0,1.0
2024-04-24,412.86,415.25,406.04,406.04,675515,403.486925284417,405.822665611476,396.82175832603,396.82175832603,691207.336404789,0.0,1.0
2024-04-25,410.91,412.443,401.69,409.93,652390,401.581195728866,403.079392348691,392.57051547134,400.623444465051,667545.138445661,0.0,1.0
2024-04-26,410.01,412.47,408.57,408.57,454209,400.701628241689,403.105779373307,399.294320262206,399.294320262206,464760.357743474,0.0,1.0
2024-04-29,416.35,419.98,411.35,411.35,415289,406.897692540248,410.445281405197,402.011206500375,402.011206500375,424936.239059397,0.0,1.0
2024-04-30,411.79,416.02,411.2,414.89,507715,402.441217271884,406.575184461617,401.864611919179,405.470838616605,519509.311862442,0.0,1.0
2024-05-01,413.44,420.64,409.21,411.79,490533,404.053757665042,411.09029756246,399.919790475309,402.441217271884,501928.170875037,0.0,1.0
2024-05-02,416.48,418.15,412.045,415.6,295701,407.024741177285,408.656827514603,402.690428059918,406.164719634268,302570.188052423,0.0,1.0
2024-05-03,418.95,420.41,414.36,417.6,279712,410.885065148785,412.316959635281,406.383424263159,409.561053123601,285202.243497378,1.48,1.0
2024-05-06,424.96,425.305,421.48,422.1,436037,416.779370534975,417.117729163633,413.366361758945,413.974426540881,444595.622096536,0.0,1.0
2024-05-07,424.87,426.9599,424.01,426.02,398244,416.691103066629,418.740771756579,415.847658369105,417.818965162156,406060.813477327,0.0,1.0
2024-05-08,425.94,427.29,423.47,424.22,351998,417.740505190294,419.064517215478,415.318053559031,416.053615795244,358907.087670855,0.0,1.0
2024-05-09,430.03,430.295,425.07,425.07,278963,421.751771251777,422.011669908573,416.887252996286,416.887252996286,284438.541974457,0.0,1.0
2024-05-10,433.55,434.75,430.15,432.33,329956,425.204010013739,426.38090959168,421.869461209571,424.007495442831,336432.442853438,0.0,1.0
2024-05-13,431.94,436.3888,431.43,434.55,328914,423.625003080001,427.988162115289,423.124820759375,426.184759662023,335369.990267477,0.0,1.0
2024-05-14,435.33,436.34,432.0,432.94,238669,426.949744387685,427.940301532452,423.683848058898,424.605752728285,243353.6432233,0.0,1.0
2024-05-15,439.39,439.99,436.55,437.0,404018,430.93158795972,431.520037748691,428.146258958592,428.58759630032,411948.146712775,0.0,1.0
2024-05-16,435.98,442.09,435.925,440.0,403737,427.58723165907,433.579612010088,427.533290428414,431.529845245174,411661.631188154,0.0,1.0
2024-05-17,434.12,439.6,433.78,438.42,931876,425.763037313261,431.13754538586,425.429582432844,429.980260800884,950167.049899049,0.0,1.0
2024-05-20,433.1,435.96,431.81,433.24,343809,424.762672672011,427.567616666104,423.497505625724,424.89997762277,350557.352328788,0.0,1.0
2024-05-21,434.08,437.35,432.415,433.39,344812,425.723807327329,428.93085867722,424.090859162936,425.047090070013,351580.039414892,0.0,1.0
2024-05-22,437.99,438.13,432.34,433.41,441239,429.558538452122,429.695843402882,424.017302939314,425.066705062979,449899.728000728,0.0,1.0
2024-05-23,434.15,438.99,431.96,438.99,359646,425.792459802709,430.539288100406,423.644618072966,430.539288100406,366705.204155911,0.0,1.0
2024-05-24,440.97,440.98,435.185,435.7,295598,432.481172404009,432.490979900492,426.807535688684,427.31262175755,301400.057106374,0.0,1.0
2024-05-28,434.97,442.79,434.51,440.56,544228,426.596674514303,434.266136763887,426.145529676092,432.079065048213,554910.216844794,0.0,1.0
2024-05-29,427.98,432.02,426.33,431.71,385014,419.741234472794,423.703463051863,418.122997553125,423.399430660895,392571.132371509,0.0,1.0
2024-05-30,430.51,432.14,426.56,428.64,344197,422.222531082954,423.821153009657,418.34856997223,420.388529240662,350952.96807097,0.0,1.0
2024-05-31,436.61,436.73,425.645,429.97,1094448,428.205103937489,428.322793895283,417.45118404405,421.69292627288,1115930.04587297,0.0,1.0
2024-06-03,431.04,435.33,426.81,435.33,436796,422.742328396545,426.949744387685,418.593757384301,426.949744387685,445369.519901473,0.0,1.0
2024-06-04,424.55,430.98,423.29,428.34,447001,416.377263179178,422.683483417647,415.14151862234,420.094304346176,455774.82569776,0.0,1.0
2024-06-05,427.65,427.99,422.88,425.88,489801,419.41758708886,419.751041969277,414.739411266543,417.681660211397,499414.912721869,0.0,1.0
2024-06-06,425.51,431.29,425.1,427.98,282850,417.318782841531,422.987515808616,416.916675485735,419.741234472794,288401.836793679,0.0,1.0
2024-06-07,426.63,430.74,425.3,425.3,297043,418.41722244761,422.448103502059,417.112825415392,417.112825415392,302873.419857538,0.0,1.0
2024-06-10,428.47,429.965,421.92,424.82,349309,420.221801800453,421.688022524639,413.79789160419,416.642065584215,356165.307437028,0.0,1.0
2024-06-11,422.02,425.9,420.86,425.9,266226,413.895966569018,417.701275204362,412.758296977009,417.701275204362,271451.537571978,0.0,1.0
2024-06-12,428.31,430.8,424.555,426.81,456712,420.064881856728,422.506948480956,416.38216692742,418.593757384301,465676.435162505,0.0,1.0
2024-06-13,426.91,427.34,423.17,426.57,354945,418.69183234913,419.113554697892,415.023828664546,418.358377468713,361911.931980669,0.0,1.0
2024-06-14,423.86,425.15,421.0,423.24,248941,415.700545921862,416.965712968149,412.895601927768,415.092481139926,253827.264109087,0.0,1.0
2024-06-17,432.55,432.84,420.0,424.2,429664,424.223260365454,424.507677763457,411.914852279484,416.034000802279,438097.53156839,0.0,1.0
2024-06-18,437.07,437.41,431.38,432.77,387639,428.6562487757,428.989703656117,423.075783276961,424.439025288077,395247.656400441,0.0,1.0
2024-06-20,442.22,442.65,435.75,437.18,460871,433.707109464365,434.128831813127,427.361659239964,428.764131237011,469917.068852535,0.0,1.0
2024-06-21,440.88,444.99,438.29,443.17,838451,432.392904935664,436.423785990113,429.852763346607,434.638821630235,854908.285174109,0.0,1.0
2024-06-24,440.35,446.32,440.06,441.98,460278,431.873107622073,437.728183022331,431.588690224071,433.471729548777,469312.429329047,0.0,1.0
2024-06-25,438.13,441.205,435.88,439.81,373873,429.695843402882,432.711648571356,427.489156694241,431.343502811999,381211.454578621,0.0,1.0
2024-06-26,433.88,437.845,431.895,435.75,352533,425.527657397672,429.41632975312,423.580869345828,427.361659239964,359452.588758657,0.0,1.0
2024-06-27,430.34,433.045,429.66,432.39,403528,422.055803642745,424.708731441355,421.388893881912,424.066340421729,411448.528894042,0.0,1.0
2024-06-28,427.19,434.05,426.61,428.72,1293190,418.966442250649,425.694384837881,418.397607454644,420.466989212525,1318572.99389506,0.0,1.0
2024-07-01,426.09,432.82,424.78,430.04,496933,417.887617637536,424.488062770491,416.602835598284,421.76157874826,506686.901054952,0.0,1.0
2024-07-02,433.87,434.62,426.06,426.06,404793,425.51784990119,426.253412137403,417.858195148088,417.858195148088,412738.358568936,0.0,1.0
2024-07-03,434.0,438.34,431.865,435.13,182915,425.645347355467,429.901800829021,423.551446856379,426.753594458028,186505.292476987,0.0,1.0
2024-07-05,432.15,434.2155,428.81,432.78,232160,423.83096050614,425.856698904672,420.55525668087,424.448832784559,236716.883259751,0.0,1.0
2024-07-08,427.06,436.34,426.68,432.89,476747,418.838944796372,427.940301532452,418.466259930024,424.556715245871,486104.686179516,0.0,1.0
2024-07-09,433.29,436.57,425.91,425.91,420804,424.949015105185,428.165873951558,417.711082700845,417.711082700845,429063.625703119,0.0,1.0
2024-07-10,440.6,440.81,432.79,435.6,274935,432.118295034144,432.324252460284,424.458640281042,427.214546792722,280331.479578823,0.0,1.0
2024-07-11,439.82,442.245,438.19,440.63,361373,431.353310308482,433.731628205572,429.754688381779,432.147717523593,368466.102059898,0.0,1.0
2024-07-12,446.27,449.505,440.62,441.85,348039,437.679145539917,440.851870652118,432.13791002711,433.3442320945,354870.379621125,0.0,1.0
2024-07-15,445.8,449.94,445.57,447.2,404058,437.218193205224,441.278496749121,436.992620786118,438.591242712822,411988.931840835,0.0,1.0
2024-07-16,429.05,440.04,428.22,438.19,1066826,420.790636596458,431.569075231105,419.976614388382,429.754688381779,1087765.87569119,0.0,1.0
2024-07-17,421.56,429.905,419.88,427.42,1078674,413.444821730808,421.629177545742,411.79716232169,419.192014669755,1099846.43062254,0.0,1.0
2024-07-18,417.99,424.36,417.48,421.64,717824,409.943545486432,416.190920746004,409.443363165807,413.52328170267,731913.594112023,0.0,1.0
2024-07-19,410.89,419.24,410.83,419.24,616592,402.980222983612,411.169482546788,402.921378004715,411.169482546788,628694.592017989,0.0,1.0
2024-07-22,420.01,420.17,410.99,412.79,441412,411.924659775967,412.081579719692,403.078297948441,404.843647315353,450076.123679587,0.0,1.0
2024-07-23,421.39,422.79,416.94,419.19,494369,413.278094290599,414.651143798198,408.913758355733,411.120445064373,504072.574346312,0.0,1.0
2024-07-24,424.25,432.63,419.98,422.38,995490,416.083038284693,424.301720337317,411.895237286518,414.249036442401,1015029.67830914,0.0,1.0
2024-07-25,441.67,445.51,422.0,422.0,780977,433.167697157809,436.933775807221,413.876351576053,413.876351576053,796306.173921219,0.0,1.0
2024-07-26,439.54,444.69,436.975,442.07,530900,431.078700406963,436.129561095628,428.563077559113,433.559997017122,541320.612175231,0.0,1.0
2024-07-29,432.05,440.57,430.41,438.78,360728,423.732885541312,432.088872544696,422.124456118125,430.333330674266,367808.441869932,0.0,1.0
2024-07-30,431.87,437.65,430.49,434.76,478221,423.556350604621,429.225083571705,422.202916089988,426.390717088163,487607.618148523,0.0,1.0
2024-07-31,430.07,434.465,429.3,433.96,352836,421.791001237709,426.101395941919,421.03582400853,425.606117369535,359761.53610371,0.0,1.0
2024-08-01,418.36,432.6508,414.465,431.39,600099,410.306422856297,424.322119930001,406.486402976229,423.085590773444,611877.864090684,0.0,1.0
2024-08-02,402.61,411.58,400.45,409.47,679597,394.859615895817,403.656940240928,392.741196655522,401.587558483048,692936.266853362,0.0,1.0
2024-08-05,391.53,395.65,385.74,393.58,723127,385.444419272286,389.500381797256,379.744413685009,387.462555965536,734544.074719094,1.48,1.0
2024-08-06,395.57,400.4,391.36,391.92,385780,389.421625243374,394.176552184055,385.277061595284,385.828357472465,391870.879036645,0.0,1.0
2024-08-07,392.73,401.245,392.1,400.23,625469,386.62576758053,395.008418284444,386.005559718702,394.009194507054,635344.203536138,0.0,1.0
2024-08-08,400.53,401.31,392.69,395.14,491300,394.304531584115,395.072407984474,386.586389303588,388.998308766253,499056.879233511,0.0,1.0
2024-08-09,404.99,406.95,399.0,399.75,310563,398.695209463088,400.62474503322,392.798312491104,393.536655183757,315466.317088128,0.0,1.0
2024-08-12,404.54,406.9,401.1412,405.99,455505,398.252203847497,400.575522187043,394.906231655781,399.679666386625,462696.730664076,0.0,1.0
2024-08-13,408.26,408.7,403.89,407.07,301452,401.914383603053,402.347544649409,397.612306847198,400.742879864044,306211.468265216,0.0,1.0
2024-08-14,419.87,420.93,410.19,410.19,581692,413.343928485313,414.387452824262,403.814385465479,403.814385465479,590876.031335436,0.0,1.0
2024-08-15,424.07,428.5,422.42,425.91,469807,417.478647564167,421.839791735434,415.854293640331,419.290048303474,477224.537476202,0.0,1.0
2024-08-16,431.39,433.2,424.72,424.72,570515,424.684872244455,426.466739276056,418.118544564465,418.118544564465,579522.563517009,0.0,1.0
2024-08-19,435.34,435.46,431.23,431.24,441766,428.573477092424,428.691611923249,424.527359136689,424.537203705924,448740.812765055,0.0,1.0
2024-08-20,434.03,434.84,430.81,434.84,427106,427.283838522591,428.081248630656,424.113887228803,428.081248630656,433849.35367781,0.0,1.0
2024-08-21,433.61,435.0,428.62,435.0,387083,426.870366614706,428.238761738422,421.957926566258,428.238761738422,393194.451423459,0.0,1.0
2024-08-22,433.7,435.8699,431.16,433.24,252281,426.958967737824,429.095140816206,424.458447152041,426.506117552997,256264.133014267,0.0,1.0
2024-08-23,439.68,442.715,434.265,436.92,240690,432.846020140573,435.833846903507,427.515185899622,430.128919031612,244490.128765955,0.0,1.0
2024-08-26,441.39,444.84,439.61,441.39,276435,434.529441479821,437.925817866022,432.777108155925,434.529441479821,280799.487911491,0.0,1.0
2024-08-27,439.33,443.09,437.98,441.44,263919,432.501460217335,436.203018249833,431.172443370561,434.578664325997,268085.879321044,0.0,1.0
2024-08-28,439.48,442.93,437.4,439.86,349146,432.649128755866,436.045505142067,430.60145835491,433.02322238681,354658.483934182,0.0,1.0
2024-08-29,442.97,444.06,438.185,441.1,489564,436.084883419008,437.157941465663,431.374257039886,434.243948971995,497293.470435732,0.0,1.0
2024-08-30,449.44,450.35,442.07,443.75,463756,442.45431971429,443.350175514709,435.198872187825,436.852759819367,471078.001395922,0.0,1.0
2024-09-03,441.96,448.665,439.92,447.68,387718,435.090581926236,441.691365598549,433.082289802222,440.721675528866,393839.477106979,0.0,1.0
2024-09-04,442.91,446.4,439.78,442.97,310215,436.025816003596,439.461570666739,432.944465832927,436.084883419008,315112.822697789,0.0,1.0
2024-09-05,439.55,446.58,435.79,444.46,537549,432.718040740513,439.638772912976,429.016482708016,437.551724235078,546036.080551791,0.0,1.0
2024-09-06,430.17,442.155,426.9,438.86,561851,423.48383479774,435.282551026326,420.264660657775,432.038765463273,570721.772143757,0.0,1.0
2024-09-09,436.35,438.77,430.46,434.36,477142,429.567778585196,431.950164340155,423.769327305566,427.608709307358,484675.345962215,0.0,1.0
2024-09-10,434.06,438.345,428.84,437.8,347758,427.313372230297,431.531770147652,422.174507089436,430.995241124324,353248.569526741,0.0,1.0
2024-09-11,435.77,436.255,422.56,432.82,317537,428.996793569545,429.47425517746,415.992117609626,426.092645645112,322550.425933587,0.0,1.0
2024-09-12,435.38,436.41,431.585,436.1,255878,428.612855369366,429.626846000608,424.876841344544,429.321664354312,259917.924169575,0.0,1.0
2024-09-13,440.39,441.975,437.79,437.87,321357,433.544984556284,435.10534878009,430.985396555089,431.064153108972,326430.737919486,0.0,1.0
2024-09-16,445.14,446.205,441.01,443.13,260153,438.221154943083,439.269601566649,434.155347848877,436.242396526774,264260.419912957,0.0,1.0
2024-09-17,452.23,453.995,446.13,446.13,286693,445.200954530957,446.938521000999,439.195767297384,439.195767297384,291219.446118651,0.0,1.0
2024-09-18,451.33,458.225,449.2,452.37,371470,444.314943299774,451.102773787559,442.218050052641,445.338778500252,377334.945916696,0.0,1.0
2024-09-19,463.74,464.47,452.0,456.25,423969,456.532053720864,457.250707275045,444.974529438544,449.158471363575,430662.825222374,0.0,1.0
2024-09-20,460.61,465.82,458.61,464.07,1061114,453.450703550194,458.57972412182,451.481789703121,456.856924505631,1077867.37502745,0.0,1.0
2024-09-23,462.07,465.12,459.96,463.01,514956,454.888010658558,457.890604275344,452.810806549895,455.813400166682,523086.371468699,0.0,1.0
2024-09-24,463.38,464.56,460.52,462.96,262839,456.17764922839,457.339308398164,453.362102427076,455.764177320505,266988.827764822,0.0,1.0
2024-09-25,463.09,467.0,461.5,464.78,350188,455.892156720565,459.741383291593,454.326870212142,457.555888921342,355716.935528241,0.0,1.0
2024-09-26,467.51,469.39,461.55,462.92,608472,460.243456322597,462.094235338845,454.376093058319,455.724799043564,618078.846775846,0.0,1.0
2024-09-27,468.62,471.57,466.78,467.58,603754,461.336203507722,464.240351432155,459.524802768415,460.312368307244,613286.356736718,0.0,1.0
2024-09-30,469.81,470.3,463.09,468.2,446101,462.507707246731,462.990091139264,455.892156720565,460.922731599837,453144.255817115,0.0,1.0
2024-10-01,473.14,476.18,466.0,469.21,565704,465.785948802108,468.778697849659,458.756926368056,461.917033092609,574635.605149428,0.0,1.0
2024-10-02,480.34,482.23,474.495,474.97,485334,472.874038651571,474.734662237055,467.1198879335,467.58750497218,492996.685173859,0.0,1.0
2024-10-03,479.54,481.59,474.66,480.26,441453,472.086473112742,474.104609805992,467.282323325883,472.795282097688,448422.870971446,0.0,1.0
2024-10-04,486.94,490.235,483.3,485.15,451871,479.371454346913,482.615239909966,475.78803114524,477.609276453782,459005.355335082,0.0,1.0
2024-10-07,480.55,489.345,479.83,486.07,354046,473.080774605514,481.739073248018,472.371965620568,478.514976823436,359635.847476303,0.0,1.0
2024-10-08,483.74,484.85,480.38,481.23,302402,476.221192191596,477.313939376721,472.913416928513,473.750205313519,307176.4673193,0.0,1.0
2024-10-09,493.24,494.24,483.73,483.73,331711,485.573532965193,486.55798988873,476.21134762236,476.21134762236,336948.211820532,0.0,1.0
2024-10-10,491.37,495.25,489.85,493.8,255821,483.73259851818,487.552291381502,482.236223994404,486.124828842374,259860.02422633,0.0,1.0
2024-10-11,502.5,502.97,493.18,493.18,369636,494.689604077142,495.152298831205,485.514465549781,485.514465549781,375471.989848073,0.0,1.0
2024-10-14,504.35,504.82,498.86,503.54,252307,496.510849385685,496.973544139747,491.106180875469,495.71343927762,256290.543514695,0.0,1.0
2024-10-15,511.23,517.82,509.41,509.41,489042,503.283913019617,509.771484145723,501.49220141878,501.49220141878,496763.228850224,0.0,1.0
2024-10-16,517.57,518.05,510.7,510.7,468538,509.525369914839,509.997909238136,502.762150850142,502.762150850142,475935.501897641,0.0,1.0
2024-10-17,521.41,523.6,518.01,520.35,384499,513.305684501219,515.461645163765,509.958530961195,512.262160162271,390569.653996349,0.0,1.0
2024-10-18,523.16,524.885,519.365,523.12,480121,515.028484117409,516.726672310509,511.292470092587,514.989105840467,487701.379838128,0.0,1.0
2024-10-21,522.64,523.875,519.61,522.76,360416,514.51656651717,515.732370817737,511.533662038854,514.634701347994,366106.420081061,0.0,1.0
2024-10-22,519.56,521.725,516.95,520.0,338590,511.484439192677,513.615788432134,508.915006622246,511.917600239033,343935.820760583,0.0,1.0
2024-10-23,520.47,523.42,517.5949,518.4,387860,512.380294993095,515.284442917528,509.549882892235,510.342469161374,393983.719070852,0.0,1.0
2024-10-24,504.21,506.7299,487.13,500.54,726526,496.37302541639,498.85375841801,479.558501162385,492.760068507011,737996.739755762,0.0,1.0
2024-10-25,504.48,507.09,500.59,506.95,430001,496.638828785745,499.208261356175,492.809291353187,499.07043738688,436790.061321574,0.0,1.0
2024-10-28,513.4,515.15,508.35,509.72,347794,505.420184543691,507.14298415988,500.448677079831,501.797383065077,353285.137911948,0.0,1.0
2024-10-29,516.31,518.16,512.89,513.82,365583,508.284954191183,510.106199499726,504.918111512688,505.833656451577,371354.999146804,0.0,1.0
2024-10-30,514.04,521.05,513.77,516.09,380933,506.050236974755,512.951280008746,505.7844336054,508.068373668005,386947.352283857,0.0,1.0
2024-10-31,510.3,518.825,510.19,516.16,396924,502.368368080728,510.760863353877,502.260077819139,508.137285652652,403190.825835299,0.0,1.0
2024-11-01,507.18,515.45,505.81,511.0,550257,499.296862479294,507.438321236941,497.948156494048,503.057487927203,558944.72053001,0.0,1.0
2024-11-04,506.59,508.93,501.2,505.25,369307,500.173029141241,502.483388382818,494.85130422154,498.850002908885,374045.024881119,1.48,1.0
2024-11-05,513.95,514.38,504.23,504.23,312063,507.439800089107,507.864353283072,497.84292323948,497.84292323948,316066.6128708,0.0,1.0
2024-11-06,567.43,569.47,545.2,553.79,798317,560.242369422244,562.256528761055,538.293956627262,546.77514717647,808559.00951788,0.0,1.0
2024-11-07,547.61,566.39,547.1,562.87,469081,540.673429179485,559.215543092654,540.169889344782,555.740130900196,475099.075609885,0.0,1.0
2024-11-08,551.99,554.31,547.61,548.63,384119,544.997947759872,547.288560341265,540.673429179485,541.68050884889,389047.055464181,0.0,1.0
2024-11-11,564.0,566.72,558.305,560.97,332621,556.855817200616,559.541362985697,551.232955713103,553.864198182677,336888.361772137,0.0,1.0
2024-11-12,561.31,562.44,556.575,561.99,518950,554.199891405812,555.315577706231,549.52486960715,554.871277852082,525607.870043233,0.0,1.0
2024-11-13,559.89,565.27,559.6964,562.67,501673,552.797878532718,558.109730122327,552.606730862133,555.542664298352,508109.214737834,0.0,1.0
2024-11-14,561.54,564.915,560.03,561.5,526733,554.426977997932,557.759226904053,552.936105154009,554.387484677564,533490.722057005,0.0,1.0
2024-11-15,562.44,567.48,559.265,562.21,730105,555.315577706231,560.291736072705,552.180795401955,555.088491114111,739471.883530042,0.0,1.0
2024-11-18,565.04,568.14,560.865,561.72,533806,557.882643530206,560.943375858791,553.760528216708,554.604697939592,540654.465124382,0.0,1.0
2024-11-19,562.56,564.31,556.85,559.0,338465,555.434057667338,557.161890433474,549.796386184686,551.919152154511,342807.337381603,0.0,1.0
2024-11-20,561.4,566.165,557.295,563.31,311786,554.288751376641,558.993393165579,550.23574937379,556.174557424254,315786.059098757,0.0,1.0
2024-11-21,570.21,573.44,563.12,566.49,411964,562.987155187878,566.176240807662,555.986964152502,559.314276393576,417249.292946316,0.0,1.0
2024-11-22,572.07,575.37,571.05,572.33,514020,564.823594585029,568.081793515458,563.816514915624,565.080301167427,520614.62059856,0.0,1.0
2024-11-25,570.21,577.0,568.14,574.0,1144956,562.987155187878,569.691146320488,560.943375858791,566.729147292825,1159645.21524852,0.0,1.0
2024-11-26,574.01,574.5408,565.54,570.28,377490,566.739020622918,567.263096984212,558.376310034816,563.056268498524,382333.008695674,0.0,1.0
2024-11-27,571.91,576.47,571.1,574.98,245515,564.665621303554,569.167859825601,563.865881566085,567.696733641862,248664.835174226,0.0,1.0
2024-11-29,573.97,576.83,573.46,574.81,214024,566.699527302549,569.523299708921,566.195987467846,567.528887030294,216769.821327937,0.0,1.0
2024-12-02,565.37,575.27,563.88,575.27,558738,558.208463423249,567.983060214536,556.737337239509,567.983060214536,565906.330267302,0.0,1.0
2024-12-03,565.72,568.61,564.22,568.05,484754,558.554029976476,561.407422373125,557.073030462645,560.854515887961,490973.152394137,0.0,1.0
2024-12-04,561.42,566.91,558.885,564.97,543513,554.308498036826,559.728956257449,551.805608858451,557.81353021956,550486.001099929,0.0,1.0
2024-12-05,565.21,569.09,561.03,564.07,458004,558.050490141773,561.881342217551,553.92343816323,556.924930511262,463879.963216652,0.0,1.0
2024-12-06,561.55,569.54,560.05,563.99,331754,554.436851328025,562.3256420717,552.955851814193,556.845943870524,336010.238593935,0.0,1.0
2024-12-09,553.83,563.44,550.2,563.44,597498,546.814640496839,556.302910715452,543.230621673367,556.302910715452,605163.601763353,0.0,1.0
2024-12-10,546.34,554.825,545.2,553.81,493548,539.419516257774,547.797036841014,538.293956627262,546.794893836654,499879.975034392,0.0,1.0
2024-12-11,550.8,551.86,545.21,550.01,472372,543.823021478899,544.869594468674,538.303829957354,543.043028401615,478432.297500843,0.0,1.0
2024-12-12,547.83,556.1,547.36,552.91,508015,540.890642441513,549.05588642777,540.426595927179,545.906294128356,514532.579439278,0.0,1.0
2024-12-13,549.76,552.71,546.86,552.71,401759,542.79619514931,545.708827526512,539.932929422569,545.708827526512,406913.367878792,0.0,1.0
2024-12-16,550.24,552.595,547.3568,550.05,426407,543.270114993736,545.595284230451,540.42343646155,543.082521721984,431877.589443154,0.0,1.0
2024-12-17,541.86,546.475,538.54,545.65,555041,534.996264376464,539.552806214019,531.718318785851,538.738256481412,562161.899598548,0.0,1.0
2024-12-18,523.93,546.72,521.7701,542.6,735886,517.293383521132,539.794702801278,515.160842954516,535.726890803288,745327.050880885,0.0,1.0
2024-12-19,525.76,534.1325,523.84,529.31,496324,519.100202928007,527.366648547709,517.204523550303,522.605235110741,502691.589731839,0.0,1.0
2024-12-20,532.12,535.56,521.055,521.25,1498712,525.379640866652,528.776066418372,514.454801119622,514.64733105642,1517939.72854463,0.0,1.0
2024-12-23,534.23,534.41,528.46,529.79,427051,527.462913516108,527.640633457768,521.766002052903,523.079154955167,432529.851642419,0.0,1.0
2024-12-24,538.78,539.89,532.94,536.88,145073,531.955278708064,533.051218348299,526.189253934213,530.079345990544,146934.214338148,0.0,1.0
2024-12-26,542.39,543.02,536.74,536.74,213740,535.519550871351,536.14157066716,529.941119369253,529.941119369253,216482.17774938,0.0,1.0
2024-12-27,535.95,543.8233,534.2,540.44,308300,529.161126291968,536.934695273468,527.433293525832,533.594251503371,312255.335454917,0.0,1.0
2024-12-30,530.54,533.41,524.88,528.79,321046,523.819654712083,526.653300448547,518.231349879892,522.091821945946,325164.860286925,0.0,1.0
2024-12-31,532.43,534.38,530.34,532.32,269179,525.685714099511,527.611013467491,523.622188110239,525.577107468496,272632.432508657,0.0,1.0
2025-01-02,529.96,536.54,526.16,535.5,511418,523.247001566735,529.743652767409,519.495136131695,528.716826437819,517979.238234455,0.0,1.0
2025-01-03,535.84,536.15,526.78,532.74,275028,529.052519660954,529.358592893813,520.107282597412,525.991787332369,278556.472265633,0.0,1.0
2025-01-06,530.81,539.6141,530.145,535.73,359624,524.086234624573,532.778813171055,523.429658173441,528.94391302994,364237.796813619,0.0,1.0
2025-01-07,528.83,534.87,521.87,533.17,373043,522.131315266315,528.09480664201,515.259477522137,526.416340526334,377828.955900449,0.0,1.0
2025-01-08,534.93,535.0,527.73,529.48,568450,528.154046622563,528.223159933208,521.045248956172,522.773081722309,575742.930390358,0.0,1.0
2025-01-10,515.48,528.49,514.4,528.32,437068,508.950419593215,521.79562204318,507.884099943257,521.627775431613,442675.364763573,0.0,1.0
2025-01-13,517.59,518.59,507.9694,512.01,432854,511.033692242672,512.021025251893,501.534956294161,505.524374051219,438407.301242304,0.0,1.0
2025-01-14,526.67,526.93,518.54,518.71,329796,519.998675966398,520.255382548795,511.971658601432,512.139505212999,334027.118429094,0.0,1.0
2025-01-15,537.25,541.93,535.54,537.97,549844,530.444659203956,535.06537768711,528.756319758188,531.155538970595,556898.22467685,0.0,1.0
2025-01-16,546.43,547.37,534.87,538.0,462009,539.508376228604,540.436469257272,528.09480664201,531.185158960871,467936.345372009,0.0,1.0
2025-01-17,552.19,552.34,544.1709,549.55,942246,545.195414361717,545.3435143131,537.277892227473,542.588855217373,954334.546905783,0.0,1.0
2025-01-21,558.74,560.51,554.62,554.62,469394,551.662445572114,553.410024998435,547.594633574123,547.594633574123,475416.091243999,0.0,1.0
2025-01-22,561.53,563.09,556.21,558.74,511868,554.41710466784,555.957344162225,549.164493058785,551.662445572114,518435.011510338,0.0,1.0
2025-01-23,563.41,566.92,560.27,560.27,296045,556.273290725176,559.738829587541,553.173065076222,553.173065076222,299843.109908371,0.0,1.0
2025-01-24,563.58,568.0099,559.35,560.3,367682,556.441137336743,560.814923834291,552.264718707739,553.202685066498,372399.17694043,0.0,1.0
2025-01-27,561.38,563.74,553.2,558.95,380953,554.269004716457,556.599110618219,546.19262070103,551.86978550405,385840.437260969,0.0,1.0
2025-01-28,571.84,575.62,560.2495,562.53,529273,564.596507992908,568.328626767763,553.152824749533,555.404437677061,536063.308991989,0.0,1.0
2025-01-29,575.13,577.89,566.16,569.44,798094,567.844833593245,570.569872698695,558.988456500533,562.226908770778,808333.148538943,0.0,1.0
2025-01-30,547.84,582.05,532.83,581.41,1173847,540.900515771605,574.677178017054,526.080647303199,574.045284891153,1188906.87238971,0.0,1.0
2025-01-31,543.36,547.135,537.72,545.17,797673,536.477263890296,540.204446000105,530.908705718289,538.264336636985,807906.747318616,0.0,1.0
2025-02-03,537.12,538.49,523.95,533.5,570440,530.316305912757,531.66895213539,517.313130181317,526.742160419377,577758.461099262,0.0,1.0
2025-02-04,535.4,538.5,531.0001,537.04,573897,528.618093136897,531.678825465482,524.273926629626,530.237319272019,581259.812687545,0.0,1.0
2025-02-05,538.29,539.07,532.01,537.32,372036,531.471485533545,532.241605280738,525.271034235638,530.513772514601,376809.036591973,0.0,1.0
2025-02-06,541.65,543.95,538.17,542.54,387010,534.788924444528,537.059790365736,531.353005572439,535.667650822734,391975.145554353,0.0,1.0
2025-02-07,538.6,548.08,537.68,542.47,529815,531.777558766404,541.137475693818,530.86921239792,535.598537512089,536612.262582052,0.0,1.0
2025-02-10,529.18,539.83,522.425,538.91,613747,523.93813467319,534.482639632314,517.250047255454,533.571752818944,619887.379762089,1.48,1.0
2025-02-11,528.8,530.98,521.49,527.51,479967,523.561898815493,525.720304525436,516.324309026648,522.28467708805,484768.94551382,0.0,1.0
2025-02-12,526.86,528.21,521.18,525.57,665119,521.641115752516,522.977743141701,516.017379774317,520.363894025073,671773.343315701,0.0,1.0
2025-02-13,539.74,542.25,526.81,529.54,914827,534.393531139702,536.878667989223,521.591611034398,524.294568643639,923979.607176267,0.0,1.0
2025-02-14,545.93,547.98,538.51,539.17,1097325,540.522215242704,542.551908685541,533.175715074,533.829177353157,1108303.45239559,0.0,1.0
2025-02-18,547.06,552.43,542.481,546.53,618278,541.64102187217,546.957828598039,537.107379786928,541.11627186012,624463.711243468,0.0,1.0
2025-02-19,549.44,550.03,538.78,543.63,447313,543.997446454585,544.581602128377,533.443040551837,538.244998209279,451788.250701868,0.0,1.0
2025-02-20,541.01,548.915,535.6519,547.71,356790,535.650950979898,543.477646914346,530.345926376941,542.284583207704,360359.591534159,0.0,1.0
2025-02-21,530.48,543.555,527.25,542.26,690239,525.225257344256,538.170741132102,522.027252553837,536.888568932847,697144.662409112,0.0,1.0
2025-02-24,531.03,537.36,527.89,534.4,339935,525.769809243554,532.037106557287,522.660912945746,529.106427244704,343335.961624946,0.0,1.0
2025-02-25,522.0,535.0159,516.3981,532.55,507194,516.829257151451,529.716226362481,511.282847542952,527.27475267434,512268.344596476,0.0,1.0
2025-02-26,525.27,530.12,524.565,526.24,367618,520.066865716365,524.868823373807,519.368849190902,521.027257247854,371295.922869488,0.0,1.0
2025-02-27,526.07,536.44,525.25,529.83,334897,520.858941206253,531.126219743917,520.047063829118,524.581696008723,338247.55773989,0.0,1.0
2025-02-28,537.3,537.95,527.24,527.24,517228,531.977700895545,532.621262231079,522.017351610213,522.017351610213,522402.732167466,0.0,1.0
2025-03-03,531.92,546.373,527.235,541.01,443588,526.650993226054,540.96082704523,522.012401138401,535.650950979898,448025.983041718,0.0,1.0
2025-03-04,498.17,526.6,493.79,526.6,853556,493.235308496434,521.383691218303,488.898695189301,521.383691218303,862095.606691698,0.0,1.0
2025-03-05,509.09,510.185,494.72,499.21,766871,504.047138933395,505.131292260178,489.819482946295,494.265006633287,774543.34571987,0.0,1.0
2025-03-06,502.95,508.99,495.01,500.11,623656,497.96795954851,503.948129497159,490.106610311379,495.15609155941,629895.516740458,0.0,1.0
2025-03-07,499.34,500.64,487.0,498.13,450029,494.393718900394,495.680841571461,482.175954468883,493.195704721939,454531.423578369,0.0,1.0
2025-03-10,480.37,491.35,475.29,487.12,567937,475.611628846442,486.482864945145,470.581949485658,482.294765792366,573619.062577807,0.0,1.0
2025-03-11,478.05,484.58,475.47,480.71,688020,473.314609925769,479.779926111974,470.760166470882,475.948260929644,694903.461888876,0.0,1.0
2025-03-12,480.46,487.62,474.65,484.98,564935,475.700737339054,482.789812973545,469.948289093748,480.175963856917,570587.028345386,0.0,1.0
2025-03-13,472.29,484.4,470.77,482.46,396896,467.61166639858,479.601709126749,466.106722967794,477.680926063772,400866.841675893,0.0,1.0
2025-03-14,485.83,488.35,475.98,477.98,565046,481.017544064922,483.512581858067,471.265114595685,473.245303320404,570699.138871636,0.0,1.0
2025-03-17,492.71,495.16,486.25,486.25,573595,487.829393277953,490.255124465733,481.433383697113,481.433383697113,579333.669402271,0.0,1.0
2025-03-18,488.93,492.91,486.285,492.8,513125,484.086836588236,488.027412150425,481.468036999796,487.918501770565,518258.682715226,0.0,1.0
2025-03-19,499.03,502.25,485.02,488.93,369067,494.086789648063,497.274893494859,480.215567631412,484.086836588236,372759.419739167,0.0,1.0
2025-03-20,493.08,497.1916,489.63,492.45,436168,488.195728192026,492.266600172302,484.779902641887,487.57196874374,440531.747863649,0.0,1.0
2025-03-21,492.64,494.79,483.15,489.14,1409530,487.760086672588,489.88878955166,478.3640911738,484.294756404331,1423631.98255316,0.0,1.0
2025-03-24,508.15,509.65,495.8,500.59,448252,503.116450232778,504.601591776316,490.888784857643,495.631336853343,452736.645153648,0.0,1.0
2025-03-25,510.57,512.98,507.85,509.08,433400,505.512478589687,507.898606002972,502.81942192407,504.037237989772,437736.054740617,0.0,1.0
2025-03-26,505.11,517.72,504.755,512.71,348187,500.106563371206,512.591653280554,499.755079872569,507.631280525135,351670.520747511,0.0,1.0
2025-03-27,498.84,502.06,493.78,502.06,337940,493.898671719214,497.086775566011,488.888794245677,497.086775566011,341321.002166692,0.0,1.0
2025-03-28,482.22,498.08,477.65,495.91,460918,477.443303416806,493.146200003821,472.918572180825,490.997695237502,465529.365202897,0.0,1.0
2025-03-31,484.11,487.615,468.77,475.09,635607,479.314581761665,482.784862501733,464.126534243076,470.383930613186,641966.083399906,0.0,1.0
2025-04-01,488.68,490.18,479.44,483.62,502481,483.839312997646,485.324454541185,474.690841089448,478.829435524109,507508.192252238,0.0,1.0
2025-04-02,494.36,496.325,483.1,483.1,461048,489.463048975846,491.408584397881,478.314586455682,478.314586455682,465660.665819224,0.0,1.0
2025-04-03,455.81,472.07,455.17,469.78,535232,451.294911306902,467.393845638861,450.661250914992,465.126529549059,540586.857524065,0.0,1.0
2025-04-04,422.19,439.62,415.59,439.62,828229,418.007938844389,435.265283580308,411.473316052819,435.265283580308,836515.216616905,0.0,1.0
2025-04-07,427.95,441.19,396.14,410.98,1146322,423.710882371578,436.819731729212,392.215980704935,406.908981042344,1157790.65468937,0.0,1.0
2025-04-08,426.02,450.495,419.655,440.31,661947,421.800000252225,446.032559770964,415.498049635809,435.948448690336,668569.608277311,0.0,1.0
2025-04-09,473.0,476.38,418.54,421.1,907379,468.314633395855,471.661152340629,414.394094421779,416.928735989418,916457.091865451,0.0,1.0
2025-04-10,456.52,462.46,438.975,459.34,891928,451.997878304177,457.87903881659,434.626672716587,454.78994440603,900851.508612573,0.0,1.0
2025-04-11,468.77,472.75,446.08,451.73,612195,464.126534243076,468.067109805265,441.661293161148,447.255326308477,618319.852404089,0.0,1.0
2025-04-14,474.45,482.14,471.04,473.75,404428,469.750270221276,477.364095867817,466.374048445631,469.057204167625,408474.197384952,0.0,1.0
2025-04-15,476.44,482.325,475.0,476.77,372559,471.720558002371,477.547263324854,470.294822120573,472.047289141949,376286.356294669,0.0,1.0
2025-04-16,463.22,475.7,458.6,472.28,617397,458.631510531983,470.987888174225,454.057274577884,467.601765454957,623573.897066665,0.0,1.0
2025-04-17,464.56,471.74,463.06,464.09,492219,459.958236977544,467.067114499283,458.473095434006,459.492892627236,497143.523600304,0.0,1.0
2025-04-21,451.15,461.705,445.9512,460.72,402191,446.681071578309,457.131517573009,441.533769007276,456.156274626085,406214.81677938,0.0,1.0
2025-04-22,467.65,469.465,459.29,459.29,345869,463.017628557234,464.814649824916,454.740439687912,454.740439687912,349329.32975792,0.0,1.0
2025-04-23,471.85,492.87,468.01,480.885,909134,467.176024879142,487.987808375931,463.374062527683,476.121527443057,918229.65018587,0.0,1.0
2025-04-24,474.08,492.54,461.51,487.01,770563,469.383935307203,487.661077236352,456.938449172349,482.185855412506,778272.283223567,0.0,1.0
2025-04-25,465.94,474.97,464.21,470.45,528397,461.3245671976,470.265119289703,459.611703950719,465.78989277184,533683.475119469,0.0,1.0
2025-04-28,468.38,473.21,463.4,466.41,457011,463.740397441756,468.522553211951,458.809727517208,461.789911547909,461583.27667989,0.0,1.0
2025-04-29,471.65,472.15,460.53,464.3,524639,466.97800600667,467.47305318785,455.968156697237,459.700812443331,529887.877302867,0.0,1.0
2025-04-30,471.02,471.51,456.86,462.0,480159,466.354246558384,466.83939279594,452.334510387379,457.423595409905,484962.866424088,0.0,1.0
2025-05-01,470.53,477.775,464.8667,470.73,345403,465.869100320828,473.04233397612,460.26189891848,466.0671191933,348858.667548623,0.0,1.0
2025-05-02,484.48,485.75,476.55,480.0,341533,479.680916675738,480.938336515934,471.82946838223,475.245293932369,344949.949201031,0.0,1.0
2025-05-05,480.81,485.9012,478.46,481.21,314314,477.631421345654,482.688964018134,475.2969569207,478.028776992455,316405.721202821,1.6,1.0
2025-05-06,475.66,481.09,471.76,471.76,331093,472.515467393095,477.909570298415,468.641249836788,468.641249836788,333296.38339433,0.0,1.0
2025-05-07,480.8,483.71,476.55,479.16,429029,477.621487454484,480.51224978496,473.399583707227,475.992329302601,431884.135488476,0.0,1.0
2025-05-08,489.0,494.03,482.0,484.28,390303,485.767278213899,490.764025472419,478.813554394887,481.078481581651,392900.418697941,0.0,1.0
2025-05-09,492.18,494.52,489.0701,491.67,394125,488.926255605965,491.25078613975,485.836914791001,488.419627156294,396747.853640187,0.0,1.0
2025-05-12,515.72,517.15,510.005,511.71,595294,512.310635420189,513.731181857501,506.633416616523,508.327145061011,599255.608715207,0.0,1.0
2025-05-13,519.69,523.78,514.035,516.21,393159,516.254390214686,520.317351703223,510.63677475804,512.79739608752,395775.42502841,0.0,1.0
2025-05-14,521.67,525.56,519.045,520.2,566993,518.22130066635,522.085584331487,515.61365423422,516.761018664357,570766.269023813,0.0,1.0
2025-05-15,519.55,520.765,515.66,518.24,298212,516.115315738306,517.322283515463,512.251032073169,514.813975995033,300196.564363456,0.0,1.0
2025-05-16,524.11,524.76,517.01,520.0,338226,520.645170111834,521.290873037885,513.592107381121,516.562340840956,340476.852636361,0.0,1.0
2025-05-19,522.24,524.6,517.835,518.76,337984,518.787532463041,521.131930779165,514.411653402648,515.330538335874,340233.242155978,0.0,1.0
2025-05-20,518.89,522.37,516.46,517.87,422754,515.459678921084,518.916673048251,513.04574336677,514.446422021743,425567.37613144,0.0,1.0
2025-05-21,511.12,518.395,510.04,513.87,846595,507.74104548198,514.967951308168,506.668185235618,510.472865553735,852228.986114846,0.0,1.0
2025-05-22,508.21,513.33,506.85,510.79,487031,504.850283151505,509.936435430554,503.499273952382,507.41322707337,490272.131699927,0.0,1.0
2025-05-23,504.46,507.78,499.64,499.64,379427,501.125073962748,504.423125831194,496.336938418799,496.336938418799,381952.040248995,0.0,1.0
2025-05-27,517.49,517.96,508.43,512.88,392820,514.068934157282,514.535827042273,505.068828757245,509.489410327903,395434.169024898,0.0,1.0
2025-05-28,510.1,518.17,509.57,517.87,409902,506.727788582638,514.744438756843,506.201292350627,514.446422021743,412629.847644326,0.0,1.0
2025-05-29,509.92,513.76,507.835,512.68,438312,506.548978541578,510.363592750865,504.477762232629,509.290732504503,441228.91271738,0.0,1.0
2025-05-30,509.24,510.57,505.03,508.25,932956,505.873473942017,507.194681467629,501.691305759439,504.890018716185,939164.708000593,0.0,1.0
2025-06-02,510.13,510.9,500.72,505.02,495247,506.757590256148,507.52249987624,497.409798665161,501.681371868269,498542.808174416,0.0,1.0
2025-06-03,513.24,514.44,503.82,508.97,404573,509.847030410024,511.039097350426,500.489304927867,505.605258880426,407265.383801513,0.0,1.0
2025-06-04,507.52,514.42,505.98,513.97,641019,504.164844660773,511.019229568086,502.635025420591,510.572204465435,645284.902994175,0.0,1.0
2025-06-05,508.39,511.52,503.37,509.08,531466,505.029093192565,508.138401128781,500.042279825216,505.714531683296,535002.841186769,0.0,1.0
2025-06-06,518.63,519.545,513.17,516.08,326471,515.201397750664,516.110348792721,509.777493171834,512.668255502309,328643.624549991,0.0,1.0
2025-06-09,518.09,521.525,513.01,521.27,402173,514.664967627483,518.077259244384,509.618550913114,517.823945019549,404849.412095236,0.0,1.0
2025-06-10,516.67,519.48,513.255,517.19,455680,513.25435508134,516.045778500116,509.861931246779,513.770917422181,458712.494631806,0.0,1.0
2025-06-11,515.65,519.25,513.505,515.3,335979,512.241098181998,515.817299003205,510.11027852603,511.893411991048,338214.899126359,0.0,1.0
2025-06-12,515.55,516.87,507.05,509.72,350269,512.141759270298,513.453032904741,503.697951775783,506.350300718178,352599.997327484,0.0,1.0
2025-06-13,501.68,510.879,500.075,508.33,393339,498.363452217483,507.501638704783,496.769062684695,504.969489845545,395956.622906381,0.0,1.0
2025-06-16,512.91,517.13,506.38,507.56,359420,509.519212001413,513.711314075161,503.032381067391,504.204580225454,361811.896112543,0.0,1.0
2025-06-17,506.74,512.25,504.2,508.62,340908,503.390001149512,508.863575184192,500.866792792327,505.257572689476,343176.701018126,0.0,1.0
2025-06-18,506.43,514.035,505.27,506.69,541394,503.082050523242,510.63677475804,501.929719147519,503.340331693662,544996.910811735,0.0,1.0
2025-06-20,510.35,510.9918,503.73,509.47,976393,506.976135861889,507.613692997181,500.399899907337,506.101953438927,982890.775919575,0.0,1.0
2025-06-23,518.96,519.96,506.75,511.63,504816,515.529216159275,516.522605276276,503.399935040682,508.247673931651,508175.488698317,0.0,1.0
2025-06-24,521.34,527.6575,520.275,524.26,537115,517.893482257739,524.169218004398,516.835522848132,520.794178479384,540689.434590419,0.0,1.0
2025-06-25,524.02,524.42,517.68,523.11,356964,520.555765091304,520.953120738105,514.257678089512,519.651780994832,359339.551733119,0.0,1.0
2025-06-26,525.48,527.0,517.1154,524.03,616507,522.006113202127,523.516064659969,513.696810594053,520.565698982474,620609.778634064,0.0,1.0
2025-06-27,528.07,533.56,523.17,527.44,655105,524.578991015161,530.032697267501,519.711384341852,523.95315587145,659464.643600265,0.0,1.0
2025-06-30,533.73,534.34,527.82,529.84,442144,530.201573417392,530.807540778763,524.330643735911,526.337289752255,445086.414208402,0.0,1.0
2025-07-01,538.6,541.0,526.27,530.89,401950,535.039378417191,537.423512297995,522.790890604558,527.380348325107,404624.928057527,0.0,1.0
2025-07-02,542.44,542.96,535.4,539.36,520948,538.853992626478,539.370554967319,531.860533242785,535.794354146112,524414.84518401,0.0,1.0
2025-07-03,543.3,545.25,538.665,541.85,264141,539.708307267099,541.645416045253,535.103948709796,538.267893047447,265898.826028221,0.0,1.0
2025-07-07,536.42,548.47,533.34,544.0,455864,532.873790142127,544.844129001999,529.814151661761,540.403679649001,458897.719129286,0.0,1.0
2025-07-08,536.07,539.9025,535.12,538.47,385696,532.526103951176,536.333267742086,531.582384290024,534.91023783198,388262.759676766,0.0,1.0
2025-07-09,539.47,541.9,534.85,540.48,350630,535.903626948982,538.317562503297,531.314169228434,536.906949957154,352963.399738303,0.0,1.0
2025-07-10,542.51,547.735,540.7501,541.9,408115,538.923529864668,544.113988001003,537.175264357656,538.317562503297,410830.955378027,0.0,1.0
2025-07-11,536.31,539.51,534.67,538.52,358608,532.764517339256,535.943362513662,531.135359187373,534.959907287831,360994.492351919,0.0,1.0
2025-07-14,538.98,540.87234,535.3,535.82,355859,535.416866281651,537.296696243319,531.761194331085,532.277756671926,358227.198093354,0.0,1.0
2025-07-15,522.67,537.08,522.4,537.08,559698,519.214689783351,533.529426959348,518.946474721761,533.529426959348,563422.721691609,0.0,1.0
2025-07-16,524.84,527.58,516.28,524.54,429576,521.370344167245,524.09223034783,512.86693332571,521.072327432145,432434.775706532,0.0,1.0
2025-07-17,539.82,540.405,523.32,523.32,477550,536.251313139933,536.832445773379,519.860392709403,519.860392709403,480728.036805255,0.0,1.0
2025-07-18,544.55,544.71,539.37,542.0,406246,540.950043663352,541.108985922072,535.804288037282,538.416901414997,408949.517411763,0.0,1.0
2025-07-21,534.51,545.0,533.9,544.72,329221,530.976416928653,541.397068766002,530.370449567282,541.118919813242,331411.925463434,0.0,1.0
2025-07-22,536.58,537.895,530.85,535.66,305823,533.032732400847,534.339039089704,527.340612760426,532.118814413205,307858.214636988,0.0,1.0
2025-07-23,536.96,539.535,533.64,538.85,462009,533.410220265308,535.968197241587,530.112168396862,535.287725696441,465083.613352233,0.0,1.0
2025-07-24,517.1,519.44,500.9078,519.175,864530,513.681512401651,516.006042935436,497.596357141334,515.74279481943,870283.341344879,0.0,1.0
2025-07-25,521.06,527.405,516.035,516.7,465240,517.615333304978,523.918387252355,512.623552992044,513.28415675485,468336.115261809,0.0,1.0
2025-07-28,518.45,530.14,517.3,521.17,456183,515.022587709604,526.635306487355,513.880190225051,517.724606107849,459218.842035246,0.0,1.0
2025-07-29,520.99,524.92,517.29,522.68,420126,517.545796066788,521.449815296605,513.870256333881,519.224623674521,422921.887113066,0.0,1.0
2025-07-30,519.75,526.35,515.965,524.23,483635,516.313993561706,522.870361733918,512.554015753854,520.764376805874,486853.531735545,0.0,1.0
2025-07-31,518.19,525.385,514.74,518.18,553273,514.764306539183,521.911741236011,511.337114085527,514.754372648013,556954.964102929,0.0,1.0
2025-08-01,501.52,509.04,496.655,508.3,496337,498.204509958762,505.674796118616,493.371671904549,504.939688172035,499640.061991017,0.0,1.0
2025-08-04,506.28,509.33,503.28,503.28,306446,504.522464742894,507.561876762855,501.53287914949,501.53287914949,307513.523622905,1.6,1.0
2025-08-05,505.03,512.095,503.0775,509.29,267302,503.276804078976,510.317278151443,501.331082121935,507.52201562161,268233.163074243,0.0,1.0
2025-08-06,508.43,509.15,503.99,506.64,349772,506.665001084834,507.382501627251,502.240414406596,504.881215014103,350990.452427607,0.0,1.0
2025-08-07,498.45,511.3651,497.55,509.95,399588,496.719646344109,509.589911976568,495.822770666088,508.179724452159,400979.989549314,0.0,1.0
2025-08-08,504.96,505.235,499.49,501.84,331750,503.207047081796,503.481092427859,497.756036016489,500.097878064656,332905.671674287,0.0,1.0
2025-08-11,506.65,509.3699,504.05,506.31,356984,504.891180299414,507.601638251247,502.300206118464,504.552360598828,358227.575876334,0.0,1.0
2025-08-12,517.0,517.16,505.435,510.0,371357,515.205250596659,515.36469516164,503.680398134085,508.229550878715,372650.645112127,0.0,1.0
2025-08-13,509.26,521.065,498.005,519.12,625313,507.492119765676,519.256139075721,496.276191147754,517.317891082664,627491.316568691,0.0,1.0
2025-08-14,513.69,516.025,503.8,508.21,467390,511.906741158603,514.233635278802,502.05107398568,506.445764807984,469018.182016111,0.0,1.0
2025-08-15,503.08,515.65,502.74,515.0,424794,501.333573443263,513.859937079627,500.994753742677,513.212193534389,426273.796211626,0.0,1.0
2025-08-18,505.63,506.41,501.17,501.43,365792,503.874721197657,504.652013451942,499.430203948796,499.689301366891,367066.259089919,0.0,1.0
2025-08-19,506.26,508.66,504.16,504.51,338734,504.502534172272,506.894202646995,502.409824256889,502.758609242786,339914.00087089,0.0,1.0
2025-08-20,505.4,507.07,501.45,504.84,443042,503.645519635496,505.309722282491,499.709231937513,503.08746365806,444585.364249945,0.0,1.0
2025-08-21,505.23,505.475,499.21,503.63,305123,503.476109785203,503.720259275331,497.477008027772,501.881664135387,306185.914870455,0.0,1.0
2025-08-22,516.92,520.78,506.13,508.66,442126,515.125528314168,518.972128444348,504.372985463224,506.894202646995,443666.173307206,0.0,1.0
2025-08-25,511.49,518.2104,508.82,516.49,350188,509.714378390106,516.411448730744,507.053647211977,514.69702104578,351407.901589375,0.0,1.0
2025-08-26,516.89,517.0,508.61,509.05,466591,515.095632458234,515.205250596659,506.844376220438,507.282848774138,468216.39865012,0.0,1.0
2025-08-27,518.26,521.305,515.9,516.47,273940,516.460876545888,519.495305923194,514.10906921241,514.677090475157,274894.286958415,0.0,1.0
2025-08-28,516.63,520.0,515.52,519.16,353090,514.836535040139,518.194836190063,513.730388370579,517.35775222391,354320.010886131,0.0,1.0
2025-08-29,514.81,521.83,513.52,517.18,418838,513.022853113474,520.018483402039,511.73733130831,515.384625732263,420297.048116699,0.0,1.0
2025-09-02,512.82,512.845,503.595,509.71,384708,511.039761336516,511.064674549794,501.846785636798,507.940557604686,386048.154147616,0.0,1.0
2025-09-03,507.2,513.8975,501.785,510.36,417256,505.439270991538,512.113520828813,500.043068995444,508.588301149924,418709.537121707,0.0,1.0
2025-09-04,511.9,513.04,505.9775,509.99,454111,510.122955087872,511.258997613365,504.221014862226,508.219585593404,455692.923797082,0.0,1.0
2025-09-05,489.28,511.875,487.64,511.5,678087,487.581479713604,510.098041874593,485.947172922543,509.724343675418,680449.158066623,0.0,1.0
2025-09-08,492.44,493.645,485.3087,491.34,594402,490.73050987199,491.931326752007,483.623965957908,489.634328487741,596472.636185499,0.0,1.0
2025-09-09,493.34,498.53,488.095,490.685,434914,491.627385550011,496.7993686266,486.400593404209,488.981602299848,436429.04985848,0.0,1.0
2025-09-10,492.0,497.14,489.26,492.82,415562,490.29203731829,495.414193968323,487.561549142981,491.109190713821,417009.635967777,0.0,1.0
2025-09-11,500.97,501.13,490.48,492.32,465016,499.230898242569,499.39034280755,488.777313950965,490.610926448253,466635.912040061,0.0,1.0
2025-09-12,497.08,501.56,495.881,501.26,302148,495.354402256455,499.818850075938,494.159564547624,499.519891516598,303200.551273677,0.0,1.0
2025-09-15,487.65,498.59,486.42,498.59,632817,485.957138207854,496.859160338468,484.731408114558,496.859160338468,635021.457217505,0.0,1.0
2025-09-16,486.13,489.1025,483.635,488.12,576356,484.442414840529,487.404595899327,481.956076155348,486.425506617487,578363.771826693,0.0,1.0
2025-09-17,486.17,493.4325,482.41,486.91,771196,484.482275981775,491.719564439141,480.735328704708,485.219707094814,773882.509035488,0.0,1.0
2025-09-18,491.39,495.455,487.72,488.68,561212,489.684154914298,493.735043393361,486.026895205034,486.983562594923,563167.016764642,0.0,1.0
2025-09-19,489.52,491.08,486.34,491.0,1500975,487.820646561076,489.375231069646,484.651685832068,489.295508787156,1506203.73938602,0.0,1.0
2025-09-22,494.36,496.03,484.38,487.65,551438,492.643844651768,494.308047298763,482.698489911044,485.957138207854,553358.96843022,0.0,1.0
2025-09-23,494.13,500.715,490.31,493.53,389995,492.414643089607,498.976783467129,488.607904100673,491.816725970926,391353.571739604,0.0,1.0
2025-09-24,491.89,496.74,489.61,494.53,376690,490.182419179865,495.015582555869,487.910334128878,492.813254502061,378002.222947965,0.0,1.0
2025-09-25,491.95,496.25,488.26,491.0,382297,490.242210891734,494.527283575613,486.565020611846,489.295508787156,383628.755279773,0.0,1.0
2025-09-26,499.29,505.555,497.02,500.0,625173,497.556730310262,503.799981557822,495.294610544587,498.264265567368,627350.82887002,0.0,1.0
2025-09-29,499.59,501.005,496.67,499.82,477954,497.855688869603,499.265776741159,494.945825558689,498.084890431764,479618.982364468,0.0,1.0
2025-09-30,491.25,501.73,488.57,499.22,743772,489.544640919939,499.988259926231,486.873944456498,497.486973313083,746362.975832789,0.0,1.0
2025-10-01,486.6,489.78,481.17,489.7,508868,484.910783250163,488.079743979171,479.499633326101,488.00002169668,510640.673198345,0.0,1.0
2025-10-02,490.66,494.45,487.2,487.2,490069,488.95668908657,492.73353221957,485.508700368844,485.508700368844,491776.185717396,0.0,1.0
2025-10-03,492.0,493.805,486.4842,490.7,455413,490.29203731829,492.090771316988,484.795385246257,488.996550227815,456999.459394731,0.0,1.0
2025-10-06,493.81,496.13,488.79,491.88,350696,492.095753959644,494.407700151877,487.093180733348,490.172453894554,351917.671238842,0.0,1.0
2025-10-07,497.79,500.4799,494.14,497.07,528979,496.06193751356,498.74249960946,492.424608374919,495.344436971143,530821.731112563,0.0,1.0
2025-10-08,490.17,498.41,489.82,498.41,540725,488.468390106314,496.679785202864,488.119605120417,496.679785202864,542608.649031134,0.0,1.0
2025-10-09,491.38,495.62,487.88,493.64,324621,489.674189628987,493.899470600998,486.186339770015,491.926344109351,325751.837361202,0.0,1.0
2025-10-10,479.43,496.16,478.565,493.23,460597,477.765673681927,494.437596007811,476.903676502495,491.517767411586,462201.518179839,0.0,1.0
2025-10-13,481.81,487.335,480.305,486.13,404124,480.137411586027,485.643231720547,478.63763614667,484.442414840529,405531.790986284,0.0,1.0
2025-10-14,486.52,492.485,477.8,477.8,448299,484.831060967672,490.775353655891,476.141332176177,476.141332176177,449860.677335075,0.0,1.0
2025-10-15,481.27,493.69,478.52,490.22,500548,479.599286179215,491.976170535908,476.858832718594,488.51821653287,502291.689962987,0.0,1.0
2025-10-16,467.73,484.3593,463.985,482.19,600228,466.10628986765,482.677861770449,462.374290518551,480.516092427858,602318.931417375,0.0,1.0
2025-10-17,470.25,470.7099,463.0,468.05,1065274,468.61754176611,469.075845237579,461.392709915383,466.425178997613,1068984.94796429,0.0,1.0
2025-10-20,472.68,476.715,472.03,472.03,761780,471.039106096767,475.060098719896,470.39136255153,470.39136255153,764433.707816242,0.0,1.0
2025-10-21,479.36,481.72,471.62,471.62,532533,477.695916684747,480.047724018225,469.982785853764,469.982785853764,534388.111691705,0.0,1.0
2025-10-22,472.75,481.84,472.1301,479.4,583560,471.108863093947,480.167307441961,470.491115057496,477.735777825993,585592.867406923,0.0,1.0
2025-10-23,478.15,479.68,472.445,476.6,374592,476.490117162074,478.01480581471,470.80492189195,474.945497938815,375896.91443501,0.0,1.0
2025-10-24,479.18,482.84,477.7801,480.45,309793,477.516541549143,481.163835973096,476.121501258407,478.782132783684,310872.183104725,0.0,1.0
2025-10-27,484.63,486.575,480.68,483.46,488783,482.947622043827,484.885870036884,479.011334345845,481.7816836624,490485.705856739,0.0,1.0
2025-10-28,484.54,487.66,480.19,483.41,429724,482.857934476025,485.967103493166,478.523035365589,481.731857235843,431220.970172001,0.0,1.0
2025-10-29,478.54,483.32,475.87,477.95,676740,476.878763289217,481.642169668041,474.218032111087,476.290811455847,679097.465708687,0.0,1.0
2025-10-30,454.11,466.2,451.02,462.77,1265422,452.533571273595,464.581601215014,449.454298112389,461.163508353222,1269830.17591988,0.0,1.0
2025-10-31,452.77,458.65,442.2,458.65,1003206,451.198223041875,457.057810804947,440.66491646778,457.057810804947,1006700.73024167,0.0,1.0
2025-11-03,452.38,455.66,447.84,451.23,826477,450.809576914732,454.078190496854,446.28533738338,449.663569103927,829356.083823209,0.0,1.0
2025-11-04,452.0,458.045,448.455,450.73,532438,450.430896072901,456.45491104361,446.898202430028,449.16530483836,534292.78075332,0.0,1.0
2025-11-05,459.07,462.51,449.35,451.62,592720,457.476352788023,460.904410935127,447.790095465394,450.05221523107,594784.776834314,0.0,1.0
2025-11-06,457.52,462.81,452.55,457.88,514430,455.931733564765,461.203369494467,450.978986765025,456.290483835973,516222.048769867,0.0,1.0
2025-11-07,461.43,462.59,450.67,453.68,697536,459.828160121501,460.984133217618,449.105513126492,452.105064005207,699965.909862835,0.0,1.0
2025-11-10,459.3,461.72,453.4,460.48,467525,459.3,461.72,453.4,460.48,467525,1.6,1.0
2025-11-11,464.94,465.995,458.0,459.76,501628,464.94,465.995,458.0,459.76,501628,0.0,1.0
2025-11-12,470.54,474.67,466.125,467.76,393861,470.54,474.67,466.125,467.76,393861,0.0,1.0
2025-11-13,459.42,470.715,458.12,467.92,635593,459.42,470.715,458.12,467.92,635593,0.0,1.0
2025-11-14,458.0,464.64,454.835,459.31,660680,458.0,464.64,454.835,459.31,660680,0.0,1.0
2025-11-17,440.8,458.01,437.38,456.61,1065812,440.8,458.01,437.38,456.61,1065812,0.0,1.0
2025-11-18,442.81,445.89,431.13,436.03,908664,442.81,445.89,431.13,436.03,908664,0.0,1.0
2025-11-19,449.8,450.5,442.44,444.13,608233,449.8,450.5,442.44,444.13,608233,0.0,1.0
2025-11-20,441.63,460.0,441.25,456.12,706566,441.63,460.0,441.25,456.12,706566,0.0,1.0
2025-11-21,447.56,453.12,442.71,443.56,524537,447.56,453.12,442.71,443.56,524537,0.0,1.0
2025-11-24,446.05,449.905,443.76,447.8,1099605,446.05,449.905,443.76,447.8,1099605,0.0,1.0
2025-11-25,452.82,455.35,446.14,446.14,451225,452.82,455.35,446.14,446.14,451225,0.0,1.0
2025-11-26,453.47,457.41,450.78,451.96,387428,453.47,457.41,450.78,451.96,387428,0.0,1.0