date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2007-04-02,19.51,19.7,18.82,19.4,9470300,13.4859173727627,13.6172512682432,13.0089679628598,13.4098819595898,13700629.1743392,0.0,1.0
2007-04-03,19.07,19.5,18.49,19.3,7892900,13.181775720071,13.4790050624743,12.780861723341,13.3407588567053,11418613.5613593,0.0,1.0
2007-04-04,18.91,19.16,18.8,19.02,4738000,13.0711787554558,13.243986512667,12.9951433422829,13.1472141686287,6854437.66596823,0.0,1.0
2007-04-05,19.38,19.81,18.7,18.75,4602900,13.3960573390129,13.6932866814162,12.9260202393984,12.9605817908406,6658989.263969,0.0,1.0
2007-04-09,19.06,19.57,18.9,19.57,3600900,13.1748634097825,13.5273912344934,13.0642664451674,13.5273912344934,5209401.56002217,0.0,1.0
2007-04-10,19.22,19.44,18.6,18.68,3130800,13.2854603743977,13.4375312007436,12.8568971365139,12.9121956188215,4529310.56239201,0.0,1.0
2007-04-11,19.11,20.06,18.95,19.26,3356100,13.2094249612248,13.8660944386274,13.0988279966096,13.3131096155515,4855250.79163274,0.0,1.0
2007-04-12,19.2,19.27,18.89,19.06,2666300,13.2716357538208,13.3200219258399,13.0573541348789,13.1748634097825,3857321.05292763,0.0,1.0
2007-04-13,19.58,20.05,19.1,20.05,2980900,13.5343035447818,13.8591821283389,13.2025126509363,13.8591821283389,4312451.08452612,0.0,1.0
2007-04-16,19.86,19.9,19.62,19.62,1455800,13.7278482328584,13.7554974740122,13.5619527859356,13.5619527859356,2106097.58423735,0.0,1.0
2007-04-17,20.42,20.58,19.3,19.45,1567200,14.1149376090115,14.2255345736267,13.3407588567053,13.444443511032,2267259.33096357,0.0,1.0
2007-04-18,20.68,20.72,19.96,20.23,1958200,14.2946576765112,14.322306917665,13.7969713357429,13.983603713531,2832916.80825221,0.0,1.0
2007-04-19,21.14,21.46,20.18,20.2,1890100,14.6126239497798,14.8338178790101,13.9490421620887,13.9628667826656,2734396.92537918,0.0,1.0
2007-04-20,21.08,21.77,21.0,21.37,2671300,14.5711500880491,15.048099497952,14.5158516057415,14.7716070864141,3864554.52450421,0.0,1.0
2007-04-23,20.7,21.1,20.53,20.88,1531800,14.3084822970881,14.584974708626,14.1909730221844,14.4329038822801,2216046.35220137,0.0,1.0
2007-04-24,20.61,20.7,20.5,20.5196,1752700,14.246271504492,14.3084822970881,14.1702360913191,14.1837842194844,2535621.12645474,0.0,1.0
2007-04-25,20.26,20.67,20.22,20.61,1029600,14.0043406443963,14.2877453662227,13.9766914032425,14.246271504492,1489516.46704958,0.0,1.0
2007-04-26,20.06,20.14,19.7,19.78,1193200,13.8660944386274,13.9213929209349,13.6172512682432,13.6725497505508,1726195.6570353,0.0,1.0
2007-04-27,20.22,20.27,19.81,20.0,734500,13.9766914032425,14.0112529546848,13.6932866814162,13.8246205768967,1062596.97459976,0.0,1.0
2007-04-30,20.04,20.2,19.96,20.2,1581800,13.8522698180505,13.9628667826656,13.7969713357429,13.9628667826656,2288381.06796718,0.0,1.0
2007-05-01,20.04,20.11,19.86,19.96,1468800,13.8522698180505,13.9006559900696,13.7278482328584,13.7969713357429,2124904.61033645,0.0,1.0
2007-05-02,20.02,20.11,19.85,19.97,1460100,13.8384451974736,13.9006559900696,13.7209359225699,13.8038836460313,2112318.3697932,0.0,1.0
2007-05-03,20.3,20.44,20.009,20.05,1243100,14.0319898855501,14.1287622295884,13.8308416561563,13.8591821283389,1798385.70336959,0.0,1.0
2007-05-04,20.78,21.0,20.13,20.2,1242300,14.3637807793956,14.5158516057415,13.9144806106465,13.9628667826656,1797228.34791734,0.0,1.0
2007-05-07,21.01,21.04,20.5248,20.5248,1482300,14.52276391603,14.5435008468953,14.1873786208344,14.1873786208344,2144434.98359322,0.0,1.0
2007-05-08,21.27,21.32,20.54,20.5401,1294300,14.7024839835296,14.7370455349719,14.1978853324729,14.1979544555758,1872456.45231378,0.0,1.0
2007-05-09,21.4,21.85,21.08,21.12,2454100,14.7923440172794,15.1033979802596,14.5711500880491,14.5987993292029,3550332.51921753,0.0,1.0
2007-05-10,21.12,21.55,20.94,21.2,1278800,14.5987993292029,14.8960286716062,14.4743777440108,14.6540978115105,1850032.69042638,0.0,1.0
2007-05-11,21.43,21.45,21.1,21.13,468300,14.8130809481448,14.8269055687217,14.584974708626,14.6057116394913,677486.947862583,0.0,1.0
2007-05-14,21.31,21.36,21.12,21.33,661100,14.7301332246834,14.7646947761256,14.5987993292029,14.7439578452603,956409.611855551,0.0,1.0
2007-05-15,20.84,21.41,20.84,21.29,1811800,14.4052546411263,14.7992563275679,14.4052546411263,14.7163086041065,2621120.76048993,0.0,1.0
2007-05-16,20.5,20.7,20.42,20.7,1595900,14.1702360913191,14.3084822970881,14.1149376090115,14.3084822970881,2308779.45781315,0.0,1.0
2007-05-17,20.65,20.73,20.1,20.12,893700,14.2739207456458,14.3292192279534,13.8937436797812,13.9075683003581,1292910.7095981,0.0,1.0
2007-05-18,20.46,20.75,20.3,20.6,1201800,14.1425868501653,14.3430438485303,14.0319898855501,14.2393591942036,1738637.22814703,0.0,1.0
2007-05-21,20.5,20.54,20.38,20.44,3019200,14.1702360913191,14.1978853324729,14.0872883678577,14.1287622295884,4367859.47680272,0.0,1.0
2007-05-22,20.39,20.62,20.35,20.62,1490500,14.0942006781462,14.2531838147805,14.0665514369924,14.2531838147805,2156297.87697881,0.0,1.0
2007-05-23,20.35,20.5,20.04,20.39,1014700,14.0665514369924,14.1702360913191,13.8522698180505,14.0942006781462,1467960.72175136,0.0,1.0
2007-05-24,20.02,20.33,20.0,20.01,1404600,13.8384451974736,14.0527268164155,13.8246205768967,13.8315328871851,2032026.83529315,0.0,1.0
2007-05-25,20.0,20.15,19.95,20.02,624200,13.8246205768967,13.9283052312234,13.7900590254544,13.8384451974736,903026.59162038,0.0,1.0
2007-05-29,20.0,20.05,19.55,19.55,639000,13.8246205768967,13.8591821283389,13.5135666139165,13.5135666139165,924437.66748706,0.0,1.0
2007-05-30,19.97,20.04,19.75,19.82,1165000,13.8038836460313,13.8522698180505,13.6518128196855,13.7001989917046,1685398.87734339,0.0,1.0
2007-05-31,20.24,20.25,19.9,19.99,953500,13.9905160238194,13.9974283341079,13.7554974740122,13.8177082666082,1379423.02965401,0.0,1.0
2007-06-01,19.93,20.42,19.75,20.31,886100,13.7762344048775,14.1149376090115,13.6518128196855,14.0389021958386,1281915.8328017,0.0,1.0
2007-06-04,19.85,20.0,19.66,19.68,967300,13.7209359225699,13.8246205768967,13.5896020270894,13.6034266476663,1399387.41120538,0.0,1.0
2007-06-05,19.93,20.08,19.65,19.75,847000,13.7762344048775,13.8799190592043,13.582689716801,13.6518128196855,1225350.08507284,0.0,1.0
2007-06-06,19.45,19.81,19.28,19.78,1072800,13.444443511032,13.6932866814162,13.3269342361284,13.6725497505508,1552013.66147124,0.0,1.0
2007-06-07,18.97,19.46,18.91,19.28,1127400,13.1126526171865,13.4513558213205,13.0711787554558,13.3269342361284,1631003.1710875,0.0,1.0
2007-06-08,19.14,19.18,18.91,18.98,627600,13.2301618920901,13.2578111332439,13.0711787554558,13.1195649274749,907945.352292458,0.0,1.0
2007-06-11,19.27,19.31,19.0,19.06,2175300,13.3200219258399,13.3476711669937,13.1333895480518,13.1748634097825,3146994.14410737,0.0,1.0
2007-06-12,19.33,19.49,19.15,19.16,994400,13.3614957875706,13.4720927521858,13.2370742023786,13.243986512667,1438592.82715045,0.0,1.0
2007-06-13,19.35,19.59,19.28,19.46,829700,13.4167942698782,13.5832041212876,13.3682580632172,13.4930654517742,1196611.84907963,0.06,1.0
2007-06-14,19.28,19.42,19.16,19.3,629800,13.3682580632172,13.4653304765393,13.2850531375125,13.3821255508346,908311.60967862,0.0,1.0
2007-06-15,19.49,19.59,19.35,19.38,732300,13.5138666832003,13.5832041212876,13.4167942698782,13.4375955013044,1056139.39626494,0.0,1.0
2007-06-18,19.43,19.57,19.28,19.57,810700,13.472264220348,13.5693366336701,13.3682580632172,13.5693366336701,1169209.62522461,0.0,1.0
2007-06-19,19.09,19.54,19.08,19.27,1422600,13.2365169308514,13.5485354022439,13.2295831870427,13.3613243194084,2051705.45558719,0.0,1.0
2007-06-20,19.11,19.14,18.99,19.02,1922200,13.2503844184689,13.271185649895,13.1671794927642,13.1879807241904,2772239.72074348,0.0,1.0
2007-06-21,19.44,19.47,19.0,19.02,1592800,13.4791979641567,13.4999991955829,13.1741132365729,13.1879807241904,2297171.69243587,0.0,1.0
2007-06-22,19.9,20.0,19.43,19.43,1826000,13.798150179358,13.8674876174452,13.472264220348,13.472264220348,2633497.93469857,0.0,1.0
2007-06-25,20.12,20.12,19.72,19.81,2052100,13.9506925431499,13.9506925431499,13.673342790801,13.7357464850795,2959584.39857335,0.0,1.0
2007-06-26,19.9,20.25,19.76,20.25,1435300,13.798150179358,14.0408312126633,13.7010777660358,14.0408312126633,2070021.6789008,0.0,1.0
2007-06-27,19.8,20.0,19.59,19.81,1720900,13.7288127412707,13.8674876174452,13.5832041212876,13.7357464850795,2481920.37011106,0.0,1.0
2007-06-28,19.41,19.83,19.22,19.81,1430600,13.4583967327306,13.7496139726969,13.3266556003648,13.7357464850795,2063243.23405245,0.0,1.0
2007-06-29,19.12,19.6,19.1,19.38,1323100,13.2573181622776,13.5901378650963,13.2434506746602,13.4375955013044,1908204.33592535,0.0,1.0
2007-07-02,19.34,19.38,19.09,19.23,848600,13.4098605260695,13.4375955013044,13.2365169308514,13.3335893441735,1223869.85070384,0.0,1.0
2007-07-03,19.72,19.85,19.25,19.31,322700,13.673342790801,13.7634814603143,13.347456831791,13.3890592946433,465405.138842951,0.0,1.0
2007-07-05,19.6,19.84,19.51,19.81,669000,13.5901378650963,13.7565477165056,13.5277341708178,13.7357464850795,964846.724158459,0.0,1.0
2007-07-06,19.76,19.92,19.53,19.53,492000,13.7010777660358,13.8120176669754,13.5416016584352,13.5416016584352,709573.375614296,0.0,1.0
2007-07-09,20.34,20.46,19.46,19.76,1492100,14.1032349069418,14.1864398326464,13.4930654517742,13.7010777660358,2151939.90600424,0.0,1.0
2007-07-10,19.8,20.31,19.76,20.19,925900,13.7288127412707,14.0824336755156,13.7010777660358,13.9992287498109,1335353.63512455,0.0,1.0
2007-07-11,19.58,19.75,19.45,19.71,606100,13.5762703774788,13.6941440222271,13.4861317079654,13.6664090469922,874130.940975253,0.0,1.0
2007-07-12,20.02,20.04,19.7,19.7,1520600,13.8813551050626,13.8952225926801,13.6594753031835,13.6594753031835,2193043.24178678,0.0,1.0
2007-07-13,19.89,20.29,19.8,20.07,475600,13.7912164355492,14.0685661878981,13.7288127412707,13.9160238241062,685920.929760486,0.0,1.0
2007-07-16,20.19,20.24,19.8,19.83,566900,13.9992287498109,14.0338974688545,13.7288127412707,13.7496139726969,817595.826495414,0.0,1.0
2007-07-17,20.14,20.5,20.02,20.1,873900,13.9645600307673,14.2141748078813,13.8813551050626,13.9368250555324,1260358.07510027,0.0,1.0
2007-07-18,20.04,20.21,19.85,20.02,1002700,13.8952225926801,14.0130962374284,13.7634814603143,13.8813551050626,1446116.30839116,0.0,1.0
2007-07-19,20.27,20.45,19.7,19.7,828100,14.0546987002807,14.1795060888377,13.6594753031835,13.6594753031835,1194304.29338658,0.0,1.0
2007-07-20,20.05,20.28,19.4,19.4,525000,13.9021563364888,14.0616324440894,13.4514629889218,13.4514629889218,757166.711783545,0.0,1.0
2007-07-23,20.01,20.24,20.0,20.11,317800,13.8744213612539,14.0338974688545,13.8674876174452,13.9437587993411,458338.249532973,0.0,1.0
2007-07-24,19.31,19.81,19.23,19.8,1680000,13.3890592946433,13.7357464850795,13.3335893441735,13.7288127412707,2422933.47770735,0.0,1.0
2007-07-25,19.14,19.5,18.83,19.49,1083600,13.271185649895,13.5208004270091,13.0562395918246,13.5138666832003,1562792.09312124,0.0,1.0
2007-07-26,18.61,18.93,18.0,18.0,2240500,12.9036972280327,13.1255770299119,12.4807388557007,12.4807388557007,3231299.08143055,0.0,1.0
2007-07-27,17.97,18.67,17.97,18.57,920800,12.4599376242745,12.9452996908851,12.4599376242745,12.8759622527979,1327998.30135293,0.0,1.0
2007-07-30,17.87,18.11,17.79,18.0,1338300,12.3906001861873,12.5570100375966,12.3351302357175,12.4807388557007,1930126.11500936,0.0,1.0
2007-07-31,17.59,18.07,17.51,17.88,1855100,12.196455359543,12.5292750623617,12.1409854090733,12.397533929996,2675466.60386602,0.0,1.0
2007-08-01,17.06,18.12,16.16,16.73,2217500,11.8289669376807,12.5639437814053,11.2049299948957,11.6001533919929,3198127.96834289,0.0,1.0
2007-08-02,17.18,17.33,17.0,17.0,2218700,11.9121718633854,12.0161780205163,11.7873644748284,11.7873644748284,3199858.63511267,0.0,1.0
2007-08-03,17.05,17.3,16.73,17.25,1868000,11.822033193872,11.9953767890901,11.6001533919929,11.9607080700465,2694071.27164127,0.0,1.0
2007-08-06,17.57,17.69,17.12,17.12,2274600,12.1825878719256,12.2657927976303,11.8705694005331,11.8705694005331,3280478.86213876,0.0,1.0
2007-08-07,17.55,17.7499,17.4,17.43,1512100,12.1687203843082,12.3073259230445,12.0647142271773,12.0855154586035,2180784.35216742,0.0,1.0
2007-08-08,18.18,18.34,16.68,16.68,1097000,12.6055462442577,12.7164861451972,11.5654846729493,11.5654846729493,1582117.87205057,0.0,1.0
2007-08-09,17.99,18.96,15.82,16.43,1585400,12.4738051118919,13.146378261338,10.9691827053991,11.3921410777312,2286499.2473555,0.0,1.0
2007-08-10,18.33,18.47,16.21,16.28,1597400,12.7095524013885,12.8066248147106,11.2395987139393,11.2881349206004,2303805.9150534,0.0,1.0
2007-08-13,17.79,18.71,17.69,18.3,945000,12.3351302357175,12.97303466612,12.2657927976303,12.6887511699623,1362900.08121038,0.0,1.0
2007-08-14,18.11,18.38,17.5,17.75,714500,12.5570100375966,12.7442211204321,12.1340516652645,12.3073952604826,1030467.8391797,0.0,1.0
2007-08-15,17.61,18.11,17.49,18.11,979500,12.2103228471605,12.5570100375966,12.1271179214558,12.5570100375966,1412656.75084187,0.0,1.0
2007-08-16,17.45,17.81,16.7,17.25,2624500,12.0993829462209,12.3489977233349,11.5793521605667,11.9607080700465,3785112.44776365,0.0,1.0
2007-08-17,17.5,17.82,16.98,17.82,504900,12.1340516652645,12.3559314671437,11.773496987211,12.3559314671437,728178.043389549,0.0,1.0
2007-08-20,17.33,17.57,17.06,17.5,527500,12.0161780205163,12.1825878719256,11.8289669376807,12.1340516652645,760772.26755394,0.0,1.0
2007-08-21,17.84,18.0,16.9,17.34,700600,12.3697989547611,12.4807388557007,11.7180270367412,12.023111764325,1010420.94909629,0.0,1.0
2007-08-22,16.92,18.05,16.86,17.85,2301800,11.7318945243586,12.5154075747443,11.6902920615063,12.3767326985698,3319707.3089207,0.0,1.0
2007-08-23,16.29,16.4,15.27,16.2,2232600,11.2950686644091,11.3713398463051,10.5878267959194,11.2326649701306,3219905.52519608,0.0,1.0
2007-08-24,17.9,17.98,16.15,16.17,1597000,12.4114014176134,12.4668713680832,11.197996251087,11.2118637387044,2303229.02613014,0.0,1.0
2007-08-27,17.78,17.9,17.63,17.77,608600,12.3281964919088,12.4114014176134,12.2241903347779,12.3212627481,877736.496745647,0.0,1.0
2007-08-28,17.6,17.81,17.54,17.6,851100,12.2033891033518,12.3489977233349,12.1617866404994,12.2033891033518,1227475.40647424,0.0,1.0
2007-08-29,17.87,17.87,17.61,17.72,815900,12.3906001861873,12.3906001861873,12.2103228471605,12.2865940290564,1176709.18122703,0.0,1.0
2007-08-30,18.13,18.24,17.77,17.82,819800,12.5708775252141,12.64714870711,12.3212627481,12.3559314671437,1182333.84822885,0.0,1.0
2007-08-31,18.17,18.4,18.11,18.25,615700,12.598612500449,12.7580886080496,12.5570100375966,12.6540824509187,887976.275133575,0.0,1.0
2007-09-04,18.51,18.54,17.96,18.05,1005800,12.8343597899455,12.8551610213717,12.4530038804658,12.5154075747443,1450587.19754646,0.0,1.0
2007-09-05,17.41,18.35,17.26,18.35,1004400,12.071647970986,12.723419889006,11.9676418138552,12.723419889006,1448568.08631504,0.0,1.0
2007-09-06,17.13,17.43,16.92,17.43,598700,11.8775031443418,12.0855154586035,11.7318945243586,12.0855154586035,863458.495894873,0.0,1.0
2007-09-07,16.71,16.89,16.52,16.89,762900,11.5862859043755,11.7110932929325,11.4545447720097,11.7110932929325,1100271.3988946,0.0,1.0
2007-09-10,17.46,17.52,16.73,16.73,816400,12.1063166900296,12.147919152882,11.6001533919929,11.6001533919929,1177430.29238112,0.0,1.0
2007-09-11,17.23,17.6,17.15,17.47,1191000,11.946840582429,12.2033891033518,11.8913706319592,12.1132504338384,1717686.76901753,0.0,1.0
2007-09-12,17.89,18.03,17.044,17.14,489000,12.4460701366571,12.5434681142497,11.8575080720616,11.9242952566966,702889.338075809,0.06,1.0
2007-09-13,18.64,18.84,17.71,17.93,604400,12.9678450166175,13.106984984607,12.3208441654665,12.4738981302549,868765.472255667,0.0,1.0
2007-09-14,18.65,18.97,18.25,18.41,616600,12.974802015017,13.1974259638001,12.6965220790381,12.8078340534296,886301.770669827,0.0,1.0
2007-09-17,18.08,18.47,17.83,18.41,653300,12.578253106247,12.8495760438265,12.4043281462602,12.8078340534296,939054.406063249,0.0,1.0
2007-09-18,18.84,18.87,17.93,18.17,786400,13.106984984607,13.1278559798054,12.4738981302549,12.6408660918423,1130372.54695873,0.0,1.0
2007-09-19,18.95,19.13,18.72,18.9,495600,13.1835119670012,13.3087379381917,13.0235010038133,13.1487269750038,712376.18803757,0.0,1.0
2007-09-20,19.15,19.26,18.74,18.89,434200,13.3226519349906,13.3991789173848,13.0374150006123,13.1417699766043,624119.735363023,0.0,1.0
2007-09-21,19.12,19.44,19.02,19.33,861200,13.3017809397922,13.5244048885754,13.2322109557975,13.4478779061812,1237890.17985867,0.0,1.0
2007-09-24,18.36,19.07,18.08,19.07,656800,12.7730490614323,13.2669959477949,12.578253106247,13.2669959477949,944085.311345996,0.0,1.0
2007-09-25,18.54,18.63,18.12,18.2,848200,12.8982750326228,12.960888018218,12.6060810998449,12.6617370870407,1219203.96023702,0.0,1.0
2007-09-26,18.88,19.25,18.5,18.6,400900,13.1348129782049,13.3922219189854,12.8704470390249,12.9400170230196,576254.265101415,0.0,1.0
2007-09-27,19.0,19.12,18.8,18.85,834300,13.2182969589985,13.3017809397922,13.0791569910091,13.1139419830065,1199224.07925696,0.0,1.0
2007-09-28,18.95,19.05,18.67,18.88,580500,13.1835119670012,13.2530819509959,12.9887160118159,13.1348129782049,834411.57618202,0.0,1.0
2007-10-01,19.0,19.29,18.7,18.88,543100,13.2182969589985,13.4200499125833,13.0095870070144,13.1348129782049,780652.759732054,0.0,1.0
2007-10-02,18.92,19.1025,18.83,19.08,440900,13.1626409718028,13.2896061925931,13.1000279862075,13.2739529461943,633750.325475715,0.0,1.0
2007-10-03,19.32,19.34,18.75,18.75,339300,13.4409209077817,13.4548349045806,13.0443719990117,13.0443719990117,487710.332124995,0.0,1.0
2007-10-04,19.67,19.72,19.34,19.43,294200,13.6844158517632,13.7192008437606,13.4548349045806,13.5174478901759,422883.524052974,0.0,1.0
2007-10-05,19.47,19.85,19.28,19.67,468700,13.5452758837738,13.8096418229537,13.4130929141838,13.6844158517632,673710.087435853,0.0,1.0
2007-10-08,19.43,19.85,19.29,19.51,271700,13.5174478901759,13.8096418229537,13.4200499125833,13.5731038773717,390541.990092429,0.0,1.0
2007-10-09,19.56,19.62,19.2,19.44,341900,13.607888869369,13.6496308597659,13.357436926988,13.5244048885754,491447.576049326,0.0,1.0
2007-10-10,19.57,19.6,19.33,19.37,435900,13.6148458677685,13.6357168629669,13.4478779061812,13.475705899779,626563.317928929,0.0,1.0
2007-10-11,19.49,19.91,19.18,19.54,665500,13.5591898805727,13.8513838133506,13.3435229301891,13.5939748725701,956590.704477409,0.0,1.0
2007-10-12,19.58,19.74,19.47,19.48,322300,13.621802866168,13.7331148405595,13.5452758837738,13.5522328821732,463274.506465917,0.0,1.0
2007-10-15,19.79,19.94,19.53,19.62,366800,13.7678998325569,13.872254808549,13.5870178741706,13.6496308597659,527238.873632327,0.0,1.0
2007-10-16,19.28,19.75,19.28,19.62,220500,13.4130929141838,13.740071838959,13.4130929141838,13.6496308597659,316947.032813326,0.0,1.0
2007-10-17,19.35,19.69,19.2,19.35,253500,13.4617919029801,13.6983298485622,13.357436926988,13.4617919029801,364381.282622123,0.0,1.0
2007-10-18,19.78,19.92,19.2,19.2,445000,13.7609428341574,13.8583408117501,13.357436926988,13.357436926988,639643.671664084,0.0,1.0
2007-10-19,19.61,19.8,19.55,19.79,342400,13.6426738613664,13.7748568309564,13.6009318709696,13.7678998325569,492166.276804004,0.0,1.0
2007-10-22,19.74,19.8,19.31,19.4,478800,13.7331148405595,13.7748568309564,13.4339639093822,13.4965768949775,688227.842680367,0.0,1.0
2007-10-23,19.47,19.74,19.3315,19.74,443100,13.5452758837738,13.7331148405595,13.4489214559411,13.7331148405595,636912.608796302,0.0,1.0
2007-10-24,19.46,19.7,18.75,19.39,450800,13.5383188853743,13.7052868469617,13.0443719990117,13.489619896578,647980.600418355,0.0,1.0
2007-10-25,19.21,19.6,19.01,19.53,373400,13.3643939253875,13.6357168629669,13.225253957398,13.5870178741706,536725.723594085,0.0,1.0
2007-10-26,19.46,19.52,18.96,19.37,323500,13.5383188853743,13.5800608757711,13.1904689654007,13.475705899779,464999.388277147,0.0,1.0
2007-10-29,19.57,19.69,19.39,19.5,315900,13.6148458677685,13.6983298485622,13.489619896578,13.5661468789722,454075.136806031,0.0,1.0
2007-10-30,19.76,20.03,19.4,19.48,537400,13.7470288373585,13.9348677941443,13.4965768949775,13.5522328821732,772459.571128713,0.0,1.0
2007-10-31,20.0,20.0,19.48,19.73,271500,13.9139967989458,13.9139967989458,13.5522328821732,13.7261578421601,390254.509790559,0.0,1.0
2007-11-01,19.5,20.14,19.47,19.85,607900,13.5661468789722,14.0113947765385,13.5452758837738,13.8096418229537,873796.377538416,0.0,1.0
2007-11-02,18.92,19.62,18.78,19.51,639400,13.1626409718028,13.6496308597659,13.0652429942101,13.5731038773717,919074.525083175,0.0,1.0
2007-11-05,18.46,18.93,18.36,18.63,703200,12.842619045427,13.1695979702022,12.7730490614323,12.960888018218,1010780.74138019,0.0,1.0
2007-11-06,18.23,18.57,18.1044,18.4,799000,12.6826080822391,12.9191460278212,12.5952281823418,12.8008770550302,1148483.80597664,0.0,1.0
2007-11-07,20.68,21.06,18.64,18.64,6138200,14.38707269011,14.65143862929,12.9678450166175,12.9678450166175,8823057.94473813,0.0,1.0
2007-11-08,22.0,22.7,20.54,20.78,2291100,15.3053964788404,15.7923863668035,14.2896747125174,14.4566426741047,3293230.59808894,0.0,1.0
2007-11-09,22.15,22.29,21.46,21.6,972500,15.4097514548325,15.5071494324251,14.9297185652689,15.0271165428615,1397872.96785016,0.0,1.0
2007-11-12,21.1,22.29,20.63,22.09,1641300,14.6792666228879,15.5071494324251,14.3522876981126,15.3680094644357,2359207.09730844,0.0,1.0
2007-11-13,21.65,21.77,21.14,21.2,826000,15.0619015348589,15.1453855156525,14.7070946164858,14.7488366068826,1187293.64672928,0.0,1.0
2007-11-14,21.42,21.72,21.21,21.72,471000,14.901890571671,15.1106005236552,14.7557936052821,15.1106005236552,677016.110907376,0.0,1.0
2007-11-15,22.18,22.2,21.19,21.44,942100,15.4306224500309,15.4445364468299,14.7418796084831,14.9158045684699,1354175.96196569,0.0,1.0
2007-11-16,21.91,22.27,21.68,22.21,1607300,15.2427834932452,15.4932354356262,15.0827725300573,15.4514934452294,2310335.44599028,0.0,1.0
2007-11-19,21.96,22.33,21.21,21.71,1469900,15.2775684852425,15.534977426023,14.7557936052821,15.1036435252557,2112836.47860458,0.0,1.0
2007-11-20,22.18,22.22,21.78,21.91,870800,15.4306224500309,15.4584504436288,15.152342514052,15.2427834932452,1251689.2343485,0.0,1.0
2007-11-21,21.44,22.14,21.4,21.99,422200,14.9158045684699,15.402794456433,14.887976574872,15.298439480441,606870.917250733,0.0,1.0
2007-11-23,21.14,21.88,21.12,21.53,282200,14.7070946164858,15.2219124980467,14.6931806196868,14.9784175540652,405634.705940682,0.0,1.0
2007-11-26,20.84,21.44,20.84,21.27,972200,14.4983846645016,14.9158045684699,14.4983846645016,14.7975355956789,1397441.74739735,0.0,1.0
2007-11-27,21.2,21.61,20.77,20.89,1097600,14.7488366068826,15.034073541261,14.4496856757053,14.5331696564989,1577691.89667078,0.0,1.0
2007-11-28,22.07,22.16,21.12,21.32,885600,15.3540954676367,15.416708453232,14.6931806196868,14.8323205876763,1272962.77668699,0.0,1.0
2007-11-29,22.42,22.51,21.92,21.93,1434600,15.5975904116183,15.6602033972135,15.2497404916446,15.2566974900441,2062096.20532425,0.0,1.0
2007-11-30,22.77,23.0,22.26,22.6,1791300,15.8410853555998,16.0010963187877,15.4862784372267,15.7228163828088,2574817.32371207,0.0,1.0
2007-12-03,22.38,22.87,22.37,22.49,1222200,15.5697624180204,15.9106553395946,15.5628054196209,15.6462894004146,1756792.12473672,0.0,1.0
2007-12-04,22.93,22.95,22.05,22.135,1412900,15.9523973299914,15.9663113267904,15.3401814708378,15.3993159572333,2030904.59257119,0.0,1.0
2007-12-05,23.02,23.07,22.68,22.68,1392200,16.0150103155867,16.049795307584,15.7784723700046,15.7784723700046,2001150.38132749,0.0,1.0
2007-12-06,23.48,23.5,22.68,22.94,911500,16.3350322419624,16.3489462387614,15.7784723700046,15.9593543283909,1310191.47577935,0.0,1.0
2007-12-07,23.7,23.8,23.36,23.58,1843300,16.4880862067508,16.5576561907456,16.2515482611687,16.4046022259571,2649562.20219866,0.0,1.0
2007-12-10,23.94,24.21,23.54,23.72,1161900,16.6550541683382,16.8428931251239,16.3767742323593,16.5020002035498,1670116.81372246,0.0,1.0
2007-12-11,23.24,24.2,23.24,23.95,704700,16.1680642803751,16.8359361267245,16.1680642803751,16.6620111667376,1012936.84364422,0.0,1.0
2007-12-12,23.96,24.07,23.5401,23.6699,954700,16.6689681651371,16.7454951475313,16.3768438023432,16.4671456415684,1372287.22098359,0.0,1.0
2007-12-13,23.95,23.95,23.68,23.8,618900,16.7037531571345,16.7037531571345,16.5154436225864,16.5991367490522,887384.700944826,0.06,1.0
2007-12-14,23.72,24.0,23.72,23.75,801000,16.5433413314083,16.7386252931619,16.5433413314083,16.5642646130248,1148481.41130523,0.0,1.0
2007-12-17,22.93,24.14,22.93,23.5,718500,15.9923615821751,16.8362672740387,15.9923615821751,16.3899039328877,1030192.1273693,0.0,1.0
2007-12-18,22.93,23.3,22.28,23.1,692900,15.9923615821751,16.250415388778,15.5390238138186,16.1109268446683,993486.604111603,0.0,1.0
2007-12-19,22.57,23.2,22.52,23.02,467000,15.7412822027777,16.1806711167232,15.7064100667503,16.0551314270245,669589.037552486,0.0,1.0
2007-12-20,22.71,22.77,22.37,22.61,605500,15.8389241836545,15.8807707468874,15.601793658668,15.7691799115996,868171.653614625,0.0,1.0
2007-12-21,22.89,23.0,22.64,23.0,1116700,15.9644638733532,16.0411825726135,15.7901031932161,16.0411825726135,1601135.07116673,0.0,1.0
2007-12-24,22.89,22.97,22.66,22.66,277200,15.9644638733532,16.020259290997,15.804052047627,15.804052047627,397451.99402473,0.0,1.0
2007-12-26,22.91,23.16,22.59,22.59,354000,15.9784127277641,16.1527734079012,15.7552310571886,15.7552310571886,507568.563797818,0.0,1.0
2007-12-27,22.68,23.0099,22.68,22.89,372500,15.818000902038,16.0480872555469,15.818000902038,15.9644638733532,534094.039589511,0.0,1.0
2007-12-28,22.47,22.9,22.05,22.61,300100,15.6715379307228,15.9714383005586,15.3786119880925,15.7691799115996,430286.231626342,0.0,1.0
2007-12-31,22.43,22.67,21.97,22.4,427100,15.6436402219009,15.8110264748325,15.3228165704486,15.6227169402844,612380.038412564,0.0,1.0
2008-01-02,22.25,22.68,21.96,22.31,894500,15.5181005322022,15.818000902038,15.3158421432431,15.5599470954351,1282542.59976595,0.0,1.0
2008-01-03,22.64,22.71,22.05,22.25,485300,15.7901031932161,15.8389241836545,15.3786119880925,15.5181005322022,695827.751443729,0.0,1.0
2008-01-04,22.74,22.96,22.29,22.39,654200,15.8598474652709,16.0132848637916,15.5459982410241,15.615742513079,937998.176374384,0.0,1.0
2008-01-07,22.82,23.4,22.13,22.88,843900,15.9156428829148,16.3201596608329,15.4344074057364,15.9574894461477,1209991.83895191,0.0,1.0
2008-01-08,23.1,23.49,22.59,22.86,1343700,16.1109268446683,16.3829295056822,15.7552310571886,15.9435405917367,1926609.82817833,0.0,1.0
2008-01-09,23.05,23.36,22.74,23.15,1611300,16.0760547086409,16.2922619520109,15.8598474652709,16.1457989806958,2310297.25098142,0.0,1.0
2008-01-10,23.34,23.62,22.82,22.93,891500,16.2783130975999,16.4735970593535,15.9156428829148,15.9923615821751,1278241.1712592,0.0,1.0
2008-01-11,23.52,24.0,23.07,23.19,837700,16.4038527872987,16.7386252931619,16.0900035630519,16.1736966895177,1201102.22003794,0.0,1.0
2008-01-14,23.31,23.63,23.09,23.63,604600,16.2573898159835,16.480571486559,16.1039524174628,16.480571486559,866881.225062599,0.0,1.0
2008-01-15,22.87,23.07,22.4,23.02,819300,15.9505150189422,16.0900035630519,15.6227169402844,16.0551314270245,1174720.12519647,0.0,1.0
2008-01-16,22.66,23.15,22.52,22.73,876700,15.804052047627,16.1457989806958,15.7064100667503,15.8528730380654,1257020.79062584,0.0,1.0
2008-01-17,22.26,23.06,22.26,22.9,752800,15.5250749594077,16.0830291358464,15.5250749594077,15.9714383005586,1079371.7932966,0.0,1.0
2008-01-18,22.35,22.52,21.9,22.3,1284000,15.587844804257,15.7064100667503,15.2739955800102,15.5529726682296,1841011.40089378,0.0,1.0
2008-01-22,21.78,22.0917,20.59,21.56,1480800,15.1903024535444,15.4076953495394,14.3603456160918,15.0368650550238,2123185.11093731,0.0,1.0
2008-01-23,21.58,21.75,20.69,21.17,1065900,15.0508139094347,15.169379171928,14.4300898881467,14.7648623940099,1528297.54845224,0.0,1.0
2008-01-24,22.39,22.64,21.46,21.55,1084900,15.615742513079,15.7901031932161,14.9671207829689,15.0298906278183,1555539.92899506,0.0,1.0
2008-01-25,22.43,22.88,22.38,22.53,639800,15.6436402219009,15.9574894461477,15.6087680858735,15.7133844939557,917351.31954193,0.0,1.0
2008-01-28,21.97,22.33,21.7,22.31,1002400,15.3228165704486,15.5738959498461,15.1345070359006,15.5599470954351,1437250.64505913,0.0,1.0
2008-01-29,21.8,22.2,21.2701,22.12,1458100,15.2042513079554,15.4832283961748,14.8346764103368,15.4274329785309,2090637.63523615,0.0,1.0
2008-01-30,21.13,21.81,21.13,21.64,872500,14.736964685188,15.2112257351609,14.736964685188,15.0926604726676,1250998.79071637,0.0,1.0
2008-01-31,21.66,21.99,20.61,20.9,947500,15.1066093270786,15.3367654248596,14.3742944705028,14.5765528594618,1358534.5033854,0.0,1.0
2008-02-01,22.52,22.55,21.81,22.21,708400,15.7064100667503,15.7273333483667,15.2112257351609,15.4902028233802,1015710.65139653,0.0,1.0
2008-02-04,21.87,22.4,21.83,22.2801,648800,15.2530722983938,15.6227169402844,15.2251745895718,15.5390935580907,930255.605062213,0.0,1.0
2008-02-05,21.96,22.08,21.61,21.75,766500,15.3158421432431,15.3995352697089,15.0717371910512,15.169379171928,1099014.98347748,0.0,1.0
2008-02-06,23.0,23.0,21.59,22.03,1304200,16.0411825726135,16.0411825726135,15.0577883366402,15.3646631336815,1869974.3528393,0.0,1.0
2008-02-07,21.51,22.83,21.02,22.83,1419200,15.0019929189964,15.9226173101203,14.6602459859276,15.9226173101203,2034862.44559847,0.0,1.0
2008-02-08,21.63,22.04,21.4,21.5,673500,15.0856860454622,15.371637560887,14.925274219736,14.9950184917909,965670.699767878,0.0,1.0
2008-02-11,21.55,22.13,21.48,21.79,504400,15.0298906278183,15.4344074057364,14.9810696373799,15.1972768807499,723213.512936776,0.0,1.0
2008-02-12,21.22,21.62,21.16,21.49,567000,14.7997345300373,15.0787116182567,14.7578879668044,14.9880440645854,812969.98777786,0.0,1.0
2008-02-13,21.2,21.46,21.06,21.34,936600,14.7857856756263,14.9671207829689,14.6881436947496,14.8834276565031,1342905.97981084,0.0,1.0
2008-02-14,20.18,21.19,19.87,21.19,1565200,14.074394100667,14.7788112484209,13.858186857297,14.7788112484209,2244198.63292752,0.0,1.0
2008-02-15,20.05,20.2,19.88,19.94,619300,13.9837265469957,14.0883429550779,13.8651612845024,13.9070078477353,887958.224745727,0.0,1.0
2008-02-19,19.29,20.2,19.25,20.17,1304700,13.4536700793789,14.0883429550779,13.4257723705569,14.0674196734615,1870691.25759043,0.0,1.0
2008-02-20,19.46,19.73,19.1,19.1,1359600,13.5722353418721,13.7605448764202,13.3211559624747,13.3211559624747,1949407.39926416,0.0,1.0
2008-02-21,19.02,19.62,19.0,19.54,813600,13.2653605448308,13.6838261771599,13.2514116904198,13.628030759516,1166547.41103363,0.0,1.0
2008-02-22,19.6,19.6,18.75,19.04,892900,13.6698773227489,13.6698773227489,13.0770510102827,13.2793093992418,1280248.50456235,0.0,1.0
2008-02-25,18.97,19.52,18.64,19.34,982700,13.2304884088034,13.614081905105,13.0003323110224,13.4885422154063,1409004.59786473,0.0,1.0
2008-02-26,20.5,20.57,18.87,18.87,1850500,14.2975757712425,14.3463967616808,13.1607441367485,13.1607441367485,2653264.4839205,0.0,1.0
2008-02-27,19.79,20.45,19.73,20.3,786300,13.8023914396531,14.262703635215,13.7605448764202,14.1580872271328,1127404.4116221,0.0,1.0
2008-02-28,19.93,20.14,19.5,19.66,585200,13.9000334205299,14.046496391845,13.600133050694,13.7117238859818,839065.320718875,0.0,1.0
2008-02-29,19.15,19.83,19.07,19.75,825700,13.3560280985021,13.830289148475,13.3002326808582,13.7744937308311,1183896.5060109,0.0,1.0
2008-03-03,19.86,19.96,19.01,19.73,924300,13.8512124300915,13.9209567021463,13.2583861176253,13.7605448764202,1325270.12293311,0.0,1.0
2008-03-04,19.54,19.79,19.2,19.61,993500,13.628030759516,13.8023914396531,13.3909002345295,13.6768517499544,1424489.74048907,0.0,1.0
2008-03-05,19.69,19.99,19.38,19.73,490100,13.7326471675982,13.9418799837628,13.5164399242282,13.7605448764202,702710.037054551,0.0,1.0
2008-03-06,18.62,19.76,18.59,19.66,697100,12.9863834566114,13.7814681580366,12.965460174995,13.7117238859818,999508.604021072,0.0,1.0
2008-03-07,19.03,19.26,18.4,18.48,518200,13.2723349720363,13.4327467977624,12.8329460580908,12.8887414757347,743000.084067877,0.0,1.0
2008-03-10,18.45,19.02,18.09,19.02,641600,12.8678181941182,13.2653605448308,12.6167388147208,13.2653605448308,919932.176645988,0.0,1.0
2008-03-11,18.65,18.92,18.41,18.85,619300,13.0073067382279,13.195616272776,12.8399204852963,13.1467952823376,887958.224745729,0.0,1.0
2008-03-12,18.75,19.21,18.47,18.72,401000,13.0770510102827,13.397874661735,12.8817670485292,13.0561277286663,574957.610403743,0.0,1.0
2008-03-13,18.5,18.93,18.32,18.48,601700,12.9445368933785,13.2454099130625,12.8185900479294,12.9305427994398,859934.201716715,0.06,1.0
2008-03-14,17.95,18.62,17.7,18.62,853800,12.5596993100619,13.0285014570113,12.384773135827,13.0285014570113,1220229.0533916,0.0,1.0
2008-03-17,17.08,17.98,16.58,17.6,880400,11.9509562237246,12.5806904509701,11.6011038752549,12.3148026661331,1258245.09089479,0.0,1.0
2008-03-18,17.55,17.64,16.68,17.15,1311500,12.2798174312861,12.3427908540107,11.6710743449489,11.9999355525104,1874362.14982794,0.0,1.0
2008-03-19,17.45,17.99,17.31,17.46,838500,12.2098469615922,12.5876874979395,12.1118883040207,12.2168440085616,1198362.68595556,0.0,1.0
2008-03-20,18.22,18.22,17.35,17.44,934100,12.7486195782355,12.7486195782355,12.1398764918983,12.2028499146228,1334991.75307226,0.0,1.0
2008-03-24,17.93,18.25,17.76,18.22,943300,12.5457052161231,12.7696107191437,12.4267554176434,12.7486195782355,1348140.15702073,0.0,1.0
2008-03-25,18.05,18.31,17.65,17.9,689400,12.6296697797558,12.8115930009601,12.3497879009801,12.5247140752149,985272.791529836,0.0,1.0
2008-03-26,18.04,18.16,17.91,17.95,501700,12.6226727327864,12.7066372964191,12.5317111221843,12.5596993100619,717016.767494225,0.0,1.0
2008-03-27,17.92,18.19,17.87,18.0,687200,12.5387081691537,12.7276284373273,12.5037229343067,12.5946845449088,982128.607976939,0.0,1.0
2008-03-28,17.72,18.1,17.48,17.91,441300,12.3987672297658,12.6646550146028,12.2308381025004,12.5317111221843,630694.637223842,0.0,1.0
2008-03-31,17.6,17.82,17.43,17.63,781900,12.3148026661331,12.4687376994598,12.1958528676534,12.3357938070413,1117471.41818564,0.0,1.0
2008-04-01,18.5,18.5,17.45,17.6,737600,12.9445368933785,12.9445368933785,12.2098469615922,12.3148026661331,1054158.99482508,0.0,1.0
2008-04-02,18.58,18.98,18.2,18.55,576600,13.0005132691337,13.2803951479094,12.7346254842967,12.9795221282255,824061.925726867,0.0,1.0
2008-04-03,18.62,18.78,18.21,18.52,345100,13.0285014570113,13.1404542085216,12.7416225312661,12.9585309873173,493208.065501806,0.0,1.0
2008-04-04,18.44,18.81,18.16,18.65,409400,12.9025546115622,13.1614453494297,12.7066372964191,13.0494925979194,585103.975706866,0.0,1.0
2008-04-07,18.32,18.66,18.29,18.52,345600,12.8185900479294,13.0564896448888,12.7975989070213,12.9585309873173,493922.652672921,0.0,1.0
2008-04-08,16.9,18.42,15.25,17.93,5260900,11.8250093782755,12.8885605176234,10.6704966283256,12.5457052161231,7518743.29701091,0.0,1.0
2008-04-09,17.17,17.31,16.66,16.89,1143400,12.0139296464492,12.1118883040207,11.6570802510101,11.8180123313061,1634117.94289993,0.0,1.0
2008-04-10,17.18,17.25,17.1,17.13,1087600,12.0209266934186,12.0699060222043,11.9649503176634,11.9859414585716,1554370.01460378,0.0,1.0
2008-04-11,16.76,17.11,16.64,17.04,875500,11.727050720704,11.9719473646328,11.6430861570713,11.922968035847,1251242.13661789,0.0,1.0
2008-04-14,17.0,17.09,16.79,16.92,675800,11.8949798479695,11.957953270694,11.7480418616122,11.8390034722143,965836.020475573,0.0,1.0
2008-04-15,17.59,17.74,16.97,17.06,814800,12.3078056191637,12.4127613237046,11.8739887070613,11.9369621297858,1164491.25404483,0.0,1.0
2008-04-16,18.0,18.3,17.69,17.69,802500,12.5946845449088,12.8045959539907,12.3777760888576,12.3777760888576,1146912.40963547,0.0,1.0
2008-04-17,17.95,18.0,17.72,17.86,414100,12.5596993100619,12.5946845449088,12.3987672297658,12.4967258873373,591821.095115323,0.0,1.0
2008-04-18,17.94,18.43,17.78,18.19,862400,12.5527022630925,12.8955575645928,12.4407495115822,12.7276284373273,1232519.95273474,0.0,1.0
2008-04-21,17.97,17.99,17.65,17.77,599000,12.5736934040007,12.5876874979395,12.3497879009801,12.4337524646128,856075.430992702,0.0,1.0
2008-04-22,17.44,17.97,17.35,17.9,833000,12.2028499146228,12.5736934040007,12.1398764918983,12.5247140752149,1190502.22707333,0.0,1.0
2008-04-23,17.69,17.77,17.32,17.45,495500,12.3777760888576,12.4337524646128,12.1188853509901,12.2098469615922,708155.886572432,0.0,1.0
2008-04-24,17.62,17.74,17.51,17.74,535300,12.3287967600719,12.4127613237046,12.2518292434086,12.4127613237046,765037.025392979,0.0,1.0
2008-04-25,18.12,18.12,17.35,17.63,508000,12.6786491085416,12.6786491085416,12.1398764918983,12.3357938070413,726020.565850239,0.0,1.0
2008-04-28,18.48,18.79,18.03,18.03,447300,12.9305427994398,13.147451255491,12.615675685817,12.615675685817,639269.683277188,0.0,1.0
2008-04-29,18.96,19.0,18.39,18.49,482900,13.2664010539707,13.2943892418482,12.8675693767152,12.9375398464091,690148.289860394,0.0,1.0
2008-04-30,18.62,19.0,18.45,18.93,635600,13.0285014570113,13.2943892418482,12.9095516585316,13.2454099130625,908383.211918133,0.0,1.0
2008-05-01,18.9,19.05,18.54,18.63,558200,13.2244187721543,13.3293744766952,12.9725250812561,13.0354985039807,797765.117829929,0.0,1.0
2008-05-02,19.0,19.1,18.85,19.0,267000,13.2943892418482,13.3643597115422,13.1894335373073,13.2943892418482,381589.549374044,0.0,1.0
2008-05-05,18.45,19.22,18.44,19.09,519000,12.9095516585316,13.4483242751749,12.9025546115622,13.3573626645728,741741.483614712,0.0,1.0
2008-05-06,18.47,18.58,18.19,18.23,479400,12.9235457524704,13.0005132691337,12.7276284373273,12.7556166252049,685146.179662606,0.0,1.0
2008-05-07,18.57,18.59,18.23,18.47,853500,12.9935162221643,13.0075103161031,12.7556166252049,12.9235457524704,1219800.30108894,0.0,1.0
2008-05-08,19.82,19.9,18.66,18.68,1294300,13.8681470933385,13.9241234690937,13.0564896448888,13.0704837388276,1849780.35114167,0.0,1.0
2008-05-09,19.6,19.9,19.51,19.63,518300,13.7142120600119,13.9241234690937,13.6512386372873,13.73520320092,740741.061575154,0.0,1.0
2008-05-12,19.86,19.93,19.36,19.59,481300,13.8961352812161,13.9451146100019,13.5462829327464,13.7072150130425,687861.610912836,0.0,1.0
2008-05-13,20.97,21.08,19.7432,19.84,1222700,14.6728074948188,14.7497750114821,13.8144097726136,13.8821411872773,1747451.46823837,0.0,1.0
2008-05-14,21.46,21.5,20.83,20.83,1083000,15.0156627963191,15.0436509841967,14.5748488372473,14.5748488372473,1547795.81262955,0.0,1.0
2008-05-15,21.31,21.5,21.02,21.3,705600,14.9107070917782,15.0436509841967,14.7077927296658,14.9037100448088,1008425.41587388,0.0,1.0
2008-05-16,21.68,21.84,21.361,21.47,568900,15.1695978296458,15.2815505811561,14.9463920313221,15.0226598432885,813057.283291734,0.0,1.0
2008-05-19,21.95,22.1896,21.52,21.65,741000,15.3585180978194,15.5261673432061,15.0576450781355,15.1486066887376,1059018.18758864,0.0,1.0
2008-05-20,21.98,22.28,21.8,21.94,731000,15.3795092387276,15.5894206478094,15.2535623932785,15.35152105085,1044726.44416639,0.0,1.0
2008-05-21,22.29,22.33,21.92,22.05,852600,15.5964176947788,15.6244058826564,15.3375269569112,15.4284885675133,1218514.04418093,0.0,1.0
2008-05-22,22.59,22.68,22.2,22.26,819900,15.8063291038606,15.8693025265851,15.5334442720542,15.5754265538706,1171780.04319018,0.0,1.0
2008-05-23,22.27,22.58,22.17,22.56,534300,15.58242360084,15.7993320568912,15.5124531311461,15.7853379629524,763607.851050755,0.0,1.0
2008-05-27,21.91,22.62,21.81,22.28,970300,15.3305299099418,15.8273202447688,15.2605594402479,15.5894206478094,1386727.86426081,0.0,1.0
2008-05-28,22.63,22.79,21.85,22.02,899900,15.8343172917382,15.9462700432485,15.2885476281255,15.4074974266052,1286113.99056817,0.0,1.0
2008-05-29,22.42,22.86,22.28,22.54,907300,15.6873793053809,15.9952493720342,15.5894206478094,15.7713438690136,1296689.88070064,0.0,1.0
2008-05-30,22.54,22.6,21.96,22.41,1943300,15.7713438690136,15.81332615083,15.3655151447888,15.6803822584115,2777314.49924562,0.0,1.0
2008-06-02,22.36,22.6,21.89,22.45,567800,15.6453970235645,15.81332615083,15.316535816003,15.7083704462891,811485.191515291,0.0,1.0
2008-06-03,22.59,22.89,22.35,22.46,921300,15.8063291038606,16.0162405129424,15.6383999765952,15.7153674932585,1316698.32149178,0.0,1.0
2008-06-04,22.35,22.59,22.14,22.4,706000,15.6383999765952,15.8063291038606,15.4914619902379,15.6733852114421,1008997.08561076,0.0,1.0
2008-06-05,22.9,22.95,22.41,22.5,640300,16.0232375599118,16.0582227947588,15.6803822584115,15.7433556811361,915100.331326593,0.0,1.0
2008-06-06,22.36,22.88,22.23,22.82,745500,15.6453970235645,16.009243465973,15.5544354129624,15.9672611841567,1065449.47212865,0.0,1.0
2008-06-09,22.63,22.75,22.27,22.27,559800,15.8343172917382,15.9182818553709,15.58242360084,15.58242360084,800051.796777488,0.0,1.0
2008-06-10,22.28,22.53,22.0288,22.39,796000,15.5894206478094,15.7643468220442,15.4136548279382,15.6663881644727,1137622.77641101,0.0,1.0
2008-06-11,22.26,22.89,22.21,22.3,694000,15.5754265538706,16.0162405129424,15.5404413190236,15.6034147417482,991846.993504069,0.0,1.0
2008-06-12,22.4,22.85,22.21,22.4,465600,15.7153674932585,16.0310780009356,15.5820675011282,15.7153674932585,663645.950657786,0.06,1.0
2008-06-13,22.39,22.8,22.32,22.65,615800,15.708351704199,15.9959990556381,15.6592411807826,15.8907622197457,877734.485427544,0.0,1.0
2008-06-16,22.55,22.6,21.99,22.3,682500,15.8206043291508,15.8556832744483,15.4277201418194,15.6452096026636,972805.75885726,0.0,1.0
2008-06-17,22.64,23.0,22.53,22.58,534300,15.8837464306863,16.1363148368279,15.8065727510319,15.8416516963293,761567.936933965,0.0,1.0
2008-06-18,22.33,22.75,22.2015,22.57,594300,15.666256969842,15.9609201103406,15.5761040804276,15.8346359072698,847089.322328015,0.0,1.0
2008-06-19,22.68,22.8,21.99,22.39,500500,15.9118095869242,15.9959990556381,15.4277201418194,15.708351704199,713390.889828656,0.0,1.0
2008-06-20,22.71,22.88,22.4,22.66,773600,15.9328569541027,16.052125368114,15.7153674932585,15.8977780088052,1102655.72901388,0.0,1.0
2008-06-23,22.55,22.94,22.45,22.72,546600,15.8206043291508,16.094220102471,15.7504464385559,15.9398727431622,779099.820939749,0.0,1.0
2008-06-24,22.27,22.82,22.14,22.4,592800,15.6241622354851,16.0100306337571,15.5329569777117,15.7153674932585,844951.287693162,0.0,1.0
2008-06-25,22.6,22.98,21.91,22.31,605400,15.8556832744483,16.1222832587089,15.3715938293435,15.6522253917231,862910.77862591,0.0,1.0
2008-06-26,22.17,22.52,22.04,22.34,433200,15.5540043448902,15.7995569619724,15.4627990871168,15.6732727589015,617464.402545003,0.0,1.0
2008-06-27,21.62,22.15,21.22,22.15,1027300,15.1681359466182,15.5399727667712,14.8875043842386,15.5399727667712,1464268.65358837,0.0,1.0
2008-06-30,21.05,21.72,20.96,21.57,626900,14.7682359702273,15.2382938372131,14.7050938686919,15.1330570013208,893555.941725442,0.0,1.0
2008-07-01,20.88,21.45,20.75,20.79,875600,14.6489675562159,15.0488675326069,14.5577622984426,14.5858254546805,1248042.08418376,0.0,1.0
2008-07-02,20.39,20.96,20.39,20.83,664500,14.3051938923009,14.7050938686919,14.3051938923009,14.6138886109185,947149.343239045,0.0,1.0
2008-07-03,20.49,20.77,20.36,20.46,201000,14.3753517828958,14.5717938765615,14.2841465251224,14.3543044157173,286496.64107005,0.0,1.0
2008-07-07,19.78,20.8,19.41,20.52,734100,13.877230759672,14.59284124374,13.6176465644709,14.3963991500743,1046354.15029614,0.0,1.0
2008-07-08,20.75,20.92,19.53,19.79,975400,14.5577622984426,14.6770307124539,13.7018360331847,13.8842465487315,1390292.65522252,0.0,1.0
2008-07-09,20.56,20.82,20.32,20.75,674100,14.4244623063122,14.606872821859,14.2560833688845,14.5577622984426,960832.764902095,0.0,1.0
2008-07-10,20.42,20.88,20.01,20.5,577000,14.3262412594794,14.6489675562159,14.0385939080403,14.3823675719553,822430.656206062,0.0,1.0
2008-07-11,20.19,20.46,19.88,20.22,600000,14.1648781111111,14.3543044157173,13.9473886502669,14.1859254782896,855213.853940447,0.0,1.0
2008-07-14,19.73,20.45,19.72,20.22,572800,13.8421518143745,14.3472886266579,13.8351360253151,14.1859254782896,816444.159228482,0.0,1.0
2008-07-15,19.61,19.91,19.5101,19.59,850800,13.7579623456607,13.9684360174454,13.6878746129564,13.7439307675417,1212693.24488755,0.0,1.0
2008-07-16,20.17,20.28,19.43,19.62,747000,14.1508465329921,14.2280202126465,13.6316781425898,13.7649781347202,1064741.24815586,0.0,1.0
2008-07-17,20.83,20.91,20.17,20.24,764300,14.6138886109185,14.6700149233944,14.1508465329921,14.1999570564086,1089399.9142778,0.0,1.0
2008-07-18,20.97,21.61,20.21,20.86,1379100,14.7121096577514,15.1611201575587,14.1789096892301,14.634935978097,1965709.04328211,0.0,1.0
2008-07-21,20.79,21.49,20.65,21.08,632700,14.5858254546805,15.0769306888449,14.4876044078477,14.7892833374057,901823.008980203,0.0,1.0
2008-07-22,21.44,21.47,20.63,20.71,823700,15.0418517435474,15.0628991107259,14.4735728297287,14.5296991422046,1174066.08581791,0.0,1.0
2008-07-23,21.18,21.59,20.91,21.45,620400,14.8594412280007,15.1470885794398,14.6700149233944,15.0488675326069,884291.124974419,0.0,1.0
2008-07-24,20.69,21.32,20.63,21.23,438900,14.5156675640856,14.9576622748335,14.4735728297287,14.8945201732981,625588.934157438,0.0,1.0
2008-07-25,20.71,21.0,20.54,20.72,415100,14.5296991422046,14.7331570249298,14.4104307281933,14.5367149312641,591665.451284466,0.0,1.0
2008-07-28,20.56,20.92,20.5,20.72,454800,14.4244623063122,14.6770307124539,14.3823675719553,14.5367149312641,648252.101286861,0.0,1.0
2008-07-29,21.17,21.28,20.47,20.55,673900,14.8524254389412,14.9295991185956,14.3613202047768,14.4174465172528,960547.693617443,0.0,1.0
2008-07-30,21.28,21.63,21.08,21.19,583600,14.9295991185956,15.1751517356777,14.7892833374057,14.8664570170601,831838.008599405,0.0,1.0
2008-07-31,20.7,21.33,20.56,20.65,593600,14.5226833531451,14.964678063893,14.4244623063122,14.4876044078477,846091.572831749,0.0,1.0
2008-08-01,20.58,21.0,20.3,20.94,563500,14.4384938844312,14.7331570249298,14.2420517907655,14.6910622905729,803188.344492404,0.0,1.0
2008-08-04,20.4,20.5,19.91,20.36,649200,14.3122096813604,14.3823675719553,13.9684360174454,14.2841465251224,925341.389963563,0.0,1.0
2008-08-05,20.38,20.58,20.08,20.48,688700,14.2981781032414,14.4384938844312,14.0877044314567,14.3683359938363,981642.968681311,0.0,1.0
2008-08-06,19.96,20.44,19.84,20.32,773900,14.0035149627428,14.3402728375984,13.9193254940289,14.2560833688845,1103083.33594085,0.0,1.0
2008-08-07,19.97,20.38,19.75,19.84,618800,14.0105307518023,14.2981781032414,13.8561833924935,13.9193254940289,882010.554697248,0.0,1.0
2008-08-08,20.2,20.3,19.73,20.06,1156400,14.1718939001706,14.2420517907655,13.8421518143745,14.0736728533377,1648282.16782789,0.0,1.0
2008-08-11,20.54,20.57,19.94,20.16,865400,14.4104307281933,14.4314780953717,13.9894833846238,14.1438307439326,1233503.44866677,0.0,1.0
2008-08-12,20.24,20.76,20.15,20.52,840900,14.1999570564086,14.5647780875021,14.1368149548731,14.3963991500743,1198582.21629753,0.0,1.0
2008-08-13,20.01,20.41,19.82,20.08,846800,14.0385939080403,14.3192254704199,13.90529391591,14.0877044314567,1206991.81919462,0.0,1.0
2008-08-14,19.98,20.14,19.82,20.13,1024400,14.0175465408618,14.1297991658137,13.90529391591,14.1227833767542,1460135.11996099,0.0,1.0
2008-08-15,19.76,20.05,19.66,19.9,721800,13.863199181553,14.0666570642782,13.7930412909581,13.9614202283859,1028822.26629036,0.0,1.0
2008-08-18,19.4,19.94,19.35,19.78,970500,13.6106307754114,13.9894833846238,13.5755518301139,13.877230759672,1383308.40874867,0.0,1.0
2008-08-19,19.08,19.45,18.54,19.31,1415000,13.3861255255077,13.6457097207088,13.0072729162952,13.547488673876,2016879.33887622,0.0,1.0
2008-08-20,19.45,19.78,18.85,19.16,941200,13.6457097207088,13.877230759672,13.2247623771394,13.4422518379836,1341545.46554792,0.0,1.0
2008-08-21,19.67,19.71,19.3,19.3,687300,13.8000570800176,13.8281202362556,13.5404728848165,13.5404728848165,979647.469688782,0.0,1.0
2008-08-22,19.67,19.81,19.4,19.7,498700,13.8000570800176,13.8982781268505,13.6106307754114,13.8211044471961,710825.248266835,0.0,1.0
2008-08-25,19.15,19.74,19.14,19.53,374100,13.4352360489241,13.849167603434,13.4282202598646,13.7018360331847,533225.837931869,0.0,1.0
2008-08-26,19.85,19.85,19.09,19.09,575500,13.9263412830884,13.9263412830884,13.3931413145672,13.3931413145672,820292.621571213,0.0,1.0
2008-08-27,20.06,20.24,19.75,19.84,405100,14.0736728533377,14.1999570564086,13.8561833924935,13.9193254940289,577411.887052126,0.0,1.0
2008-08-28,20.67,20.67,19.83,20.11,427200,14.5016359859666,14.5016359859666,13.9123097049695,14.1087517986352,608912.2640056,0.0,1.0
2008-08-29,19.97,20.75,19.91,20.59,387500,14.0105307518023,14.5577622984426,13.9684360174454,14.4455096734907,552325.614003206,0.0,1.0
2008-09-02,19.54,20.22,19.35,20.16,676100,13.7088518222442,14.1859254782896,13.5755518301139,14.1438307439326,963683.477748562,0.0,1.0
2008-09-03,19.88,19.97,19.21,19.54,645000,13.9473886502669,14.0105307518023,13.477330783281,13.7088518222442,919354.89298598,0.0,1.0
2008-09-04,19.12,19.95,19.01,19.59,644400,13.4141886817456,13.9964991736833,13.3370150020912,13.7439307675417,918499.679132042,0.0,1.0
2008-09-05,19.17,19.28,18.61,18.94,431200,13.4492676270431,13.5264413066975,13.0563834397116,13.2879044786748,614613.689698534,0.0,1.0
2008-09-08,19.51,19.83,19.25,19.5,601500,13.6878044550658,13.9123097049695,13.505393939519,13.6807886660063,857351.888575295,0.0,1.0
2008-09-09,18.65,19.55,18.6,19.34,501800,13.0844465959496,13.7158676113037,13.0493676506521,13.5685360410544,715243.853178859,0.0,1.0
2008-09-10,18.49,18.96,18.3,18.77,371900,13.0213044944142,13.3522949277497,12.8874998511509,13.2184902844864,528090.791744392,0.07,1.0
2008-09-11,17.8,18.29,17.51,18.29,1288600,12.535382368879,12.8804575015054,12.3311542291613,12.8804575015054,1829787.02404362,0.0,1.0
2008-09-12,18.02,18.22,17.65,17.75,793800,12.6903140610786,12.8311610539874,12.4297471241974,12.5001706206518,1127180.61437671,0.0,1.0
2008-09-15,17.05,17.63,16.84,17.19,1046400,12.0072061454712,12.4156624249065,11.859316802917,12.1057990405073,1485867.71842251,0.0,1.0
2008-09-16,16.86,17.1,16.25,16.85,1001700,11.8734015022078,12.0424178936983,11.4438181738361,11.8663591525624,1422394.58480871,0.0,1.0
2008-09-17,15.79,16.8,15.69,16.65,1497800,11.119870090146,11.8311474043352,11.0494465936916,11.7255121596536,2126846.96927871,0.0,1.0
2008-09-18,16.05,16.39,14.89,15.88,1435300,11.3029711809274,11.5424110688723,10.4860586220566,11.183251236955,2038098.1806688,0.0,1.0
2008-09-19,17.41,20.97,14.525,15.41,2185700,12.2607307327069,14.7678072064827,10.2290128599982,10.8522608036194,3103651.63623479,0.0,1.0
2008-09-22,16.86,17.32,16.75,17.16,1051400,11.8734015022078,12.197349585898,11.795935656108,12.084671991571,1492967.62151131,0.0,1.0
2008-09-23,16.47,17.08,16.31,16.89,1178900,11.5987498660358,12.0283331944075,11.4860722717088,11.8945285511442,1674015.15027551,0.0,1.0
2008-09-24,16.64,16.78,16.35,16.51,839700,11.7184698100082,11.8170627050443,11.5142416702905,11.6269192646175,1192357.72473183,0.0,1.0
2008-09-25,16.45,16.69,16.17,16.69,1116900,11.5846651667449,11.7536815582354,11.3874793766726,11.7536815582354,1585976.35197449,0.0,1.0
2008-09-26,16.38,16.5,15.87,16.16,1273800,11.5353687192268,11.6198769149721,11.1762088873095,11.3804370270272,1808771.3109008,0.0,1.0
2008-09-29,15.1,16.25,14.81,16.15,1430500,10.6339479646108,11.4438181738361,10.4297198248931,11.3733946773818,2031282.27370356,0.0,1.0
2008-09-30,15.39,15.47,14.89,15.3,774800,10.8381761043285,10.894514901492,10.4860586220566,10.7747949575196,1100200.9826393,0.0,1.0
2008-10-01,14.83,15.28,14.75,15.16,1005100,10.443804524184,10.7607102582287,10.3874657270205,10.6762020624834,1427222.51890909,0.0,1.0
2008-10-02,14.6,14.74,13.75,14.69,1361800,10.2818304823389,10.3804233773751,9.68323076247674,10.3452116291479,1933729.60526356,0.0,1.0
2008-10-03,14.2,15.11,14.09,14.75,1343200,10.0001364965214,10.6409903142563,9.92267065042162,10.3874657270205,1907317.96577325,0.0,1.0
2008-10-06,13.5,14.11,12.9,13.92,1406100,9.50717202134079,9.93675534971249,9.08463104261454,9.80295070644918,1996634.74663025,0.0,1.0
2008-10-07,12.96,13.76,12.96,13.66,1530700,9.12688514048716,9.69027311212217,9.12688514048716,9.6198496156678,2173564.33160296,0.0,1.0
2008-10-08,12.66,13.08,12.23,12.66,2134400,8.91561465112403,9.21139333623242,8.61279361637022,8.91561465112403,3030806.63054378,0.0,1.0
2008-10-09,11.85,12.88,11.73,12.8,1468700,8.34518432984359,9.07054634332366,8.26067613409834,9.01420754616016,2085525.53330193,0.0,1.0
2008-10-10,11.36,11.8,10.32,11.39,2040000,8.00010919721714,8.3099725816164,7.26770483409163,8.02123624615346,2896760.46022738,0.0,1.0
2008-10-13,12.84,13.59,11.99,11.99,905300,9.04237694474191,9.57055316814973,8.44377722487971,8.44377722487971,1285508.45325679,0.0,1.0
2008-10-14,12.49,14.08,12.37,13.26,1618400,8.79589470715159,9.91562830077618,8.71138651140634,9.33815562985029,2298096.63178039,0.0,1.0
2008-10-15,11.65,12.34,11.61,12.34,1242400,8.20433733693483,8.69025946247003,8.17616793835308,8.69025946247003,1764183.91950318,0.0,1.0
2008-10-16,11.72,12.09,10.72,11.67,1187700,8.2536337844529,8.51420072133409,7.54939881990914,8.21842203622571,1686510.97971179,0.0,1.0
2008-10-17,11.77,12.22,11.21,11.56,792400,8.28884553268009,8.60575126672478,7.89447395253558,8.1409561901259,1125192.64151185,0.0,1.0
2008-10-20,12.22,12.23,11.5,11.9,663700,8.60575126672478,8.61279361637022,8.09870209225327,8.38039607807078,942441.136006328,0.0,1.0
2008-10-21,11.67,12.09,11.58,12.02,715300,8.21842203622571,8.51420072133409,8.15504088941677,8.46490427381603,1015712.13588267,0.0,1.0
2008-10-22,11.41,11.77,10.82,11.56,1060700,8.03532094544433,8.28884553268009,7.61982231636351,8.1409561901259,1506173.44125646,0.0,1.0
2008-10-23,10.95,11.53,10.32,11.4,1910800,7.7113728617542,8.11982914118958,7.26770483409163,8.02827859579889,2713298.96441298,0.0,1.0
2008-10-24,10.38,10.82,10.068,10.27,964600,7.30995893196426,7.61982231636351,7.0902376230266,7.23249308586444,1369713.30388987,0.0,1.0
2008-10-27,9.99,10.46,9.99,10.24,443200,7.03530729579219,7.36629772912776,7.03530729579219,7.21136603692813,629335.409790575,0.0,1.0
2008-10-28,11.01,11.01,9.95,10.2,824900,7.75362695962683,7.75362695962683,7.00713789721044,7.18319663834638,1171342.011589,0.0,1.0
2008-10-29,11.3,11.73,10.9,11.0,1085700,7.95785509934452,8.26067613409834,7.67616111352701,7.74658460998139,1541672.95670042,0.0,1.0
2008-10-30,11.9,12.0,11.39,11.57,666800,8.38039607807078,8.45081957452515,8.02123624615346,8.14799853977133,946843.075921379,0.0,1.0
2008-10-31,12.1,12.34,11.57,11.82,887000,8.52124307097953,8.69025946247003,8.14799853977133,8.32405728090727,1259522.8079518,0.0,1.0
2008-11-03,12.35,12.92,11.86,12.1,1059200,8.69730181211547,9.09871574190541,8.35222667948902,8.52124307097953,1504043.47032982,0.0,1.0
2008-11-04,12.6,12.73,12.31,12.57,1199900,8.87336055325141,8.9649110986421,8.66913241353372,8.8522335043151,1703834.74324845,0.0,1.0
2008-11-05,11.99,12.67,11.96,12.3,989000,8.44377722487971,8.92265700076947,8.4226501759434,8.66209006388828,1404360.83096317,0.0,1.0
2008-11-06,12.79,13.96,12.0,12.02,1487600,9.00716519651472,9.83112010503093,8.45081957452515,8.46490427381603,2112363.16697757,0.0,1.0
2008-11-07,12.82,13.2,12.47,12.76,987000,9.02829224545104,9.29590153197767,8.78181000786072,8.98603814757841,1401520.86972766,0.0,1.0
2008-11-10,12.97,13.36,12.81,13.03,663200,9.1339274901326,9.40857912630467,9.0212498958056,9.17618158800523,941731.145697449,0.0,1.0
2008-11-11,12.37,12.95,12.15,12.9,788800,8.71138651140634,9.11984279084172,8.55645481920672,9.08463104261454,1120080.71128792,0.0,1.0
2008-11-12,11.61,12.25,11.55,12.24,841600,8.17616793835308,8.62687831566109,8.13391384048046,8.61983596601566,1195055.68790557,0.0,1.0
2008-11-13,12.17,12.18,10.73,11.64,1047300,8.57053951849759,8.57758186814303,7.55644116955457,8.1972949872894,1487145.7009785,0.0,1.0
2008-11-14,11.1,12.28,11.01,12.0,1614500,7.81700810643576,8.6480053645974,7.75362695962683,8.45081957452515,2292558.70737113,0.0,1.0
2008-11-17,11.05,11.43,10.94,11.04,1015300,7.78179635820858,8.04940564473521,7.70433051210876,7.77475400856314,1441706.32121022,0.0,1.0
2008-11-18,10.92,11.38,10.64,11.11,1345600,7.69024581281789,8.01419389650802,7.49306002274563,7.8240504560812,1910725.91925586,0.0,1.0
2008-11-19,10.72,11.18,10.67,11.0,1401900,7.54939881990914,7.87334690359927,7.51418707168195,7.74658460998139,1990670.82803567,0.0,1.0
2008-11-20,9.72,10.61,9.72,10.61,992000,6.84516385536537,7.47193297380932,6.84516385536537,7.47193297380932,1408620.77281645,0.0,1.0
2008-11-21,10.13,10.19,9.21,10.09,1224600,7.13390019082832,7.17615428870094,6.48600402344805,7.10573079224656,1738908.26450708,0.0,1.0
2008-11-24,10.21,10.5,10.0,10.26,1229500,7.19023898799182,7.39446712770951,7.04234964543763,7.225450736219,1745866.1695341,0.0,1.0
2008-11-25,10.93,10.93,10.0,10.33,973400,7.69728816246332,7.69728816246332,7.04234964543763,7.27474718373707,1382209.13332614,0.0,1.0
2008-11-26,11.18,11.23,10.59,10.67,846400,7.87334690359927,7.90855865182645,7.45784827451845,7.51418707168195,1201871.59487081,0.0,1.0
2008-11-28,11.4,11.4,11.03,11.18,291300,8.02827859579889,8.02827859579889,7.7677116589177,7.87334690359927,413640.353953057,0.0,1.0
2008-12-01,10.07,11.12,10.07,11.09,1098500,7.09164609295569,7.83109280572664,7.09164609295569,7.80996575679033,1559848.70860773,0.0,1.0
2008-12-02,11.1,11.29,10.12,10.26,1448000,7.81700810643576,7.95081274969908,7.12685784118288,7.225450736219,2056131.93451434,0.0,1.0
2008-12-03,11.42,11.5,10.95,11.04,1505800,8.04236329508977,8.09870209225327,7.7113728617542,7.77475400856314,2138206.81422078,0.0,1.0
2008-12-04,11.01,11.645,10.71,11.24,1224600,7.75362695962683,8.20081616211212,7.5423564702637,7.91560100147189,1738908.26450708,0.0,1.0
2008-12-05,12.25,12.27,10.85,10.92,1619100,8.62687831566109,8.64096301495197,7.64094936529982,7.69024581281789,2299090.61821282,0.0,1.0
2008-12-08,12.41,13.04,12.23,12.55,1752700,8.73955590998809,9.18322393765066,8.61279361637022,8.83814880502422,2488800.02874536,0.0,1.0
2008-12-09,12.56,13.12,12.17,12.22,1508900,8.84519115466966,9.23956273481416,8.57053951849759,8.60575126672478,2142608.75413583,0.0,1.0
2008-12-10,12.2,12.7,11.53,12.58,2191500,8.5916665674339,8.94378404970579,8.11982914118958,8.85927585396053,3111887.52381779,0.0,1.0
2008-12-11,12.05,12.39,11.95,12.14,1093000,8.5353277702704,8.77615859532368,8.4644951746665,8.59907710631392,1543074.89466017,0.07,1.0
2008-12-12,12.08,12.22,11.66,11.78,709100,8.55657754895157,8.65574318279704,8.25908064741518,8.34407976213986,1001092.77932619,0.0,1.0
2008-12-15,11.91,12.24,11.73,12.05,928300,8.43616213642494,8.66990970191782,8.30866346433791,8.5353277702704,1310554.82590396,0.0,1.0
2008-12-16,12.64,12.66,11.6,12.05,1215900,8.95324008433344,8.96740660345422,8.21658109005284,8.5353277702704,1716582.58409634,0.0,1.0
2008-12-17,12.7,12.94,12.37,12.45,743300,8.99573964169578,9.16573787114515,8.76199207620289,8.81865815268602,1049375.63513349,0.0,1.0
2008-12-18,12.47,12.92,12.13,12.68,1040000,8.8328246718068,9.15157135202437,8.59199384675353,8.981573122575,1468250.58595295,0.0,1.0
2008-12-19,13.02,13.08,12.42,12.9,1326200,9.22240394762827,9.26490350499061,8.79740837400485,9.13740483290358,1872301.85297192,0.0,1.0
2008-12-22,12.23,13.07,11.78,12.96,1282900,8.66282644235743,9.25782024543022,8.34407976213986,9.17990439026593,1811171.80453754,0.0,1.0
2008-12-23,11.98,12.56,11.94,12.34,465800,8.48574495334767,8.89657400785031,8.45741191510611,8.74074229752172,657606.848977773,0.0,1.0
2008-12-24,12.35,12.39,11.72,12.02,252600,8.74782555708211,8.77615859532368,8.30158020477752,8.51407799158923,356615.478857418,0.0,1.0
2008-12-26,12.63,12.63,12.2,12.34,348900,8.94615682477304,8.94615682477304,8.64157666367626,8.74074229752172,492569.835999023,0.0,1.0
2008-12-29,12.53,12.68,12.23,12.68,433200,8.87532422916914,8.981573122575,8.66282644235743,8.981573122575,611582.840225786,0.0,1.0
2008-12-30,12.58,12.6499,12.35,12.55,489500,8.91074052697109,8.96025251129822,8.74782555708211,8.88949074828992,691066.020984586,0.0,1.0
2008-12-31,12.54,12.93,12.39,12.56,818000,8.88240748872953,9.15865461158475,8.77615859532368,8.89657400785031,1154835.55702838,0.0,1.0
2009-01-02,14.21,14.39,12.5536,12.59,1479600,10.0653118353147,10.1928105074018,8.89204072173166,8.91782378653148,2088868.81439999,0.0,1.0
2009-01-05,13.95,14.21,13.37,14.21,1283400,9.88114708674457,10.0653118353147,9.47031803224193,10.0653118353147,1811877.69424232,0.0,1.0
2009-01-06,14.26,14.48,13.74,14.09,1147400,10.1007281331167,10.2565598434453,9.73239863597638,9.98031272059004,1619875.69454078,0.0,1.0
2009-01-07,13.71,14.11,13.6,14.11,1097000,9.71114885729521,9.99447923971082,9.63323300213091,9.99447923971082,1548722.01229845,0.0,1.0
2009-01-08,13.77,13.91,13.52,13.76,722500,9.75364841465755,9.85281404850301,9.57656692564779,9.74656515509716,1020010.62341443,0.0,1.0
2009-01-09,13.58,13.77,13.08,13.73,862500,9.61906648301013,9.75364841465755,9.26490350499061,9.72531537641599,1217659.74075425,0.0,1.0
2009-01-12,13.25,13.62,13.13,13.34,794000,9.38531891751725,9.64739952125169,9.30031980279256,9.44906825356076,1120952.85119869,0.0,1.0
2009-01-13,13.71,13.81,13.07,13.27,982500,9.71114885729521,9.78198145289911,9.25782024543022,9.39948543663803,1387073.26990267,0.0,1.0
2009-01-14,13.24,13.77,13.04,13.54,906000,9.37823565795686,9.75364841465755,9.23657046674905,9.59073344476857,1279072.14507055,0.0,1.0
2009-01-15,13.31,13.48,12.66,13.24,1049100,9.42781847487959,9.54823388740623,8.96740660345422,9.37823565795686,1481097.77858004,0.0,1.0
2009-01-16,13.61,13.67,13.28,13.55,1044900,9.6403162616913,9.68281581905364,9.40656869619842,9.59781670432896,1475168.30505984,0.0,1.0
2009-01-20,12.84,13.72,12.81,13.45,1123600,9.09490527554124,9.7182321168556,9.07365549686007,9.52698410872505,1586275.34459301,0.0,1.0
2009-01-21,13.24,13.26,12.74,12.99,1338200,9.37823565795686,9.39240217707764,9.02407267993734,9.2011541689471,1889243.20588677,0.0,1.0
2009-01-22,13.19,13.47,12.57,12.97,1193200,9.34281936015491,9.54115062784584,8.9036572674107,9.18698764982632,1684535.19149909,0.0,1.0
2009-01-23,13.14,13.36,12.85,12.93,1351400,9.30740306235295,9.46323477268154,9.10198853510163,9.15865461158475,1907878.69409309,0.0,1.0
2009-01-26,13.33,13.47,13.13,13.19,1115500,9.44198499400037,9.54115062784584,9.30031980279256,9.34281936015491,1574839.9313755,0.0,1.0
2009-01-27,13.49,13.65,13.05,13.35,1001800,9.55531714696662,9.66864929993286,9.24365372630944,9.45615151312115,1414320.61250737,0.0,1.0
2009-01-28,14.06,14.12,13.59,13.68,1168600,9.95906294190887,10.0015624992712,9.62614974257052,9.68989907861403,1649805.41802367,0.0,1.0
2009-01-29,13.72,13.98,13.48,13.98,777700,9.7182321168556,9.90239686542574,9.54823388740623,9.90239686542574,1097940.8468227,0.0,1.0
2009-01-30,13.49,13.97,13.36,13.74,1189700,9.55531714696662,9.89531360586536,9.46323477268154,9.73239863597638,1679593.9635656,0.0,1.0
2009-02-02,13.79,13.85,13.0,13.27,1579500,9.76781493377833,9.81031449114067,9.20823742850749,9.39948543663803,2229905.57741604,0.0,1.0
2009-02-03,14.85,15.08,14.08,14.15,2572200,10.5186404471797,10.6815554170687,9.97322946102965,10.0228122779524,3631378.99729633,0.0,1.0
2009-02-04,14.7,15.37,14.42,14.9,2028900,10.4123915537739,10.88696994432,10.2140602860829,10.5540567449817,2864359.24407685,0.0,1.0
2009-02-05,15.11,15.36,14.58,14.64,1671000,10.7028051957499,10.8798866847596,10.3273924390492,10.3698919964115,2359083.3933917,0.0,1.0
2009-02-06,15.76,15.85,15.12,15.18,1850600,11.1632170671752,11.2269664032187,10.7098884553102,10.7523880126726,2612638.97535052,0.0,1.0
2009-02-09,16.05,16.2,15.41,15.8,1494800,11.3686315944266,11.4748804878324,10.9153029825616,11.1915501054168,2110327.86142544,0.0,1.0
2009-02-10,15.89,16.74,15.73,15.85,2157600,11.2552994414603,11.8573765040935,11.1419672884941,11.2269664032187,3046055.25408854,0.0,1.0
2009-02-11,16.11,16.24,15.77,16.0,935400,11.4111311517889,11.503213526074,11.1703003267356,11.3332152966246,1320578.45971191,0.0,1.0
2009-02-12,16.51,16.56,15.6,15.81,1642800,11.6944615342045,11.7298778320065,11.049884914209,11.1986333649772,2319271.21404183,0.0,1.0
2009-02-13,16.89,17.27,16.24,16.5,1861200,11.9636253974993,12.2327892607942,11.503213526074,11.6873782746441,2627603.83709196,0.0,1.0
2009-02-17,16.54,16.85,16.02,16.52,1727700,11.7157113128857,11.9352923592578,11.3473818157454,11.7015447937649,2439131.28591433,0.0,1.0
2009-02-18,16.27,16.63,16.15,16.57,1325500,11.5244633047551,11.7794606489292,11.4394641900305,11.7369610915669,1871313.60738523,0.0,1.0
2009-02-19,16.29,16.91,16.22,16.47,1659300,11.5386298238759,11.9777919166201,11.4890470069532,11.6661284959629,2342565.57429974,0.0,1.0
2009-02-20,15.95,16.36,15.75,15.84,1621900,11.2977989988226,11.5882126407987,11.1561338076148,11.2198831436584,2289765.02438183,0.0,1.0
2009-02-23,15.68,16.67,15.57,16.14,1790300,11.1065509906921,11.8077936871708,11.0286351355278,11.4323809304701,2527508.67695343,0.0,1.0
2009-02-24,15.9,15.96,15.25,15.78,1992400,11.2623827010207,11.304882258383,10.8019708295953,11.177383586296,2812829.29562755,0.0,1.0
2009-02-25,15.76,16.08,15.54,15.88,2307700,11.1632170671752,11.3898813731077,11.0073853568466,11.2482161818999,3257963.34346503,0.0,1.0
2009-02-26,15.75,16.48,15.64,15.96,1900200,11.1561338076148,11.6732117555233,11.0782179524505,11.304882258383,2682663.2340652,0.0,1.0
2009-02-27,15.98,16.59,15.43,15.5,2264900,11.3190487775038,11.7511276106876,10.9294695016823,10.9790523186051,3197539.18473542,0.0,1.0
2009-03-02,15.17,15.8999,15.13,15.65,1998200,10.7453047531122,11.2623118684251,10.7169717148706,11.0853012120109,2821017.61620306,0.0,1.0
2009-03-03,15.82,15.95,15.28,15.4,2003400,11.2057166245376,11.2977989988226,10.8232206082765,10.9082197230012,2828358.86913282,0.0,1.0
2009-03-04,16.39,16.79,15.77,15.93,2428200,11.6094624194798,11.8927928018954,11.1703003267356,11.2836324797019,3428082.76231823,0.0,1.0
2009-03-05,16.04,16.55,15.93,16.0,2055800,11.3615483348662,11.7227945724461,11.2836324797019,11.3332152966246,2902336.11019429,0.0,1.0
2009-03-06,16.03,16.35,15.4,16.13,2004300,11.3544650753058,11.5811293812383,10.9082197230012,11.4252976709097,2829629.47060143,0.0,1.0
2009-03-09,15.82,16.1,15.54,15.94,1441900,11.2057166245376,11.4040478922285,11.0073853568466,11.2907157392623,2035644.73065919,0.0,1.0
2009-03-10,16.42,16.42,15.92,15.96,1859900,11.630712198161,11.630712198161,11.2765492201415,11.304882258383,2625768.52385951,0.0,1.0
2009-03-11,16.87,17.01,16.06,16.54,2087700,11.9494588783786,12.048624512224,11.3757148539869,11.7157113128857,2947371.87335958,0.0,1.0
2009-03-12,17.59,17.62,16.63,16.85,2502800,12.4594535667267,12.4807033454078,11.7794606489292,11.9352923592578,3533401.50627215,0.0,1.0
2009-03-13,17.9,18.0,17.33,17.66,2100200,12.7286174300215,12.7997270246026,12.3232927409091,12.5579544030268,2953469.23628425,0.07,1.0
2009-03-16,17.49,18.15,17.3798,18.0,2671900,12.4370680922389,12.9063914164743,12.3587053190105,12.7997270246026,3757439.50691738,0.0,1.0
2009-03-17,18.0,18.1,17.48,17.53,2157100,12.7997270246026,12.8708366191838,12.4299571327808,12.4655119300713,3033486.5677501,0.0,1.0
2009-03-18,18.24,18.25,17.73,17.89,1873900,12.9703900515973,12.9775010110554,12.6077311192336,12.7215064705634,2635228.07440866,0.0,1.0
2009-03-19,18.09,18.42,17.95,18.42,1275800,12.8637256597256,13.0983873218434,12.7641722273121,13.0983873218434,1794132.01202336,0.0,1.0
2009-03-20,17.78,18.47,17.64,18.23,1488600,12.6432859165242,13.1339421191339,12.5437324841106,12.9632790921392,2093388.39402567,0.0,1.0
2009-03-23,18.96,19.03,18.08,18.2,2240200,13.4823791325814,13.5321558487882,12.8566147002675,12.9419462137649,3150348.43497,0.0,1.0
2009-03-24,18.68,18.88,18.42,18.77,2179600,13.2832722677543,13.4254914569165,13.0983873218434,13.3472709028773,3065127.86753887,0.0,1.0
2009-03-25,19.27,19.27,18.63,18.63,2207900,13.7028188757829,13.7028188757829,13.2477174704637,13.2477174704637,3104925.59127322,0.0,1.0
2009-03-26,19.07,19.44,18.65,19.4,2782200,13.5605996866207,13.8237051865708,13.2619393893799,13.7952613487384,3912552.18988193,0.0,1.0
2009-03-27,18.58,19.16,18.5,18.91,1458500,13.2121626731732,13.6245983217437,13.1552749975083,13.4468243352909,2051059.36630824,0.0,1.0
2009-03-30,18.29,18.51,17.7,18.45,1924000,13.0059448488879,13.1623859569664,12.5863982408593,13.1197202002177,2705682.70193834,0.0,1.0
2009-03-31,18.61,18.95,18.22,18.39,2615500,13.2334955515475,13.4752681731233,12.9561681326811,13.077054443469,3678125.31544684,0.0,1.0
2009-04-01,18.5,18.64,18.0,18.36,2441000,13.1552749975083,13.2548284299218,12.7997270246026,13.0557215650947,3432729.45708496,0.0,1.0
2009-04-02,19.22,19.5,18.78,19.01,2648900,13.6672640784924,13.8663709433195,13.3543818623354,13.517933929872,3725095.06713329,0.0,1.0
2009-04-03,19.37,19.37,18.94,19.24,1379700,13.7739284703641,13.7739284703641,13.4681572136652,13.6814859974086,1940244.50304798,0.0,1.0
2009-04-06,19.35,19.41,18.8,19.17,1437800,13.7597065514478,13.8023723081965,13.3686037812516,13.6317092812018,2021949.37050257,0.0,1.0
2009-04-07,19.2,19.44,18.99,19.03,1675200,13.6530421595761,13.8237051865708,13.5037120109558,13.5321558487882,2355800.24027397,0.0,1.0
2009-04-08,19.44,19.63,18.945,19.25,1406600,13.8237051865708,13.958813416275,13.4717126933943,13.6885969568667,1978073.43479547,0.0,1.0
2009-04-09,19.82,19.86,19.41,19.75,1905700,14.0939216459791,14.1223654838116,13.8023723081965,14.0441449297723,2679947.77811013,0.0,1.0
2009-04-13,19.5,19.7,19.28,19.7,1126700,13.8663709433195,14.0085901324818,13.709929835241,14.0085901324818,1584455.66542304,0.0,1.0
2009-04-14,19.15,19.62,19.14,19.47,1336200,13.6174873622856,13.9517024568169,13.6103764028275,13.8450380649452,1879071.32345634,0.0,1.0
2009-04-15,19.17,19.19,18.76,18.99,1383500,13.6317092812018,13.645931200118,13.3401599434192,13.5037120109558,1945588.36701231,0.0,1.0
2009-04-16,19.67,20.0,19.355,19.42,1882400,13.9872572541074,14.2219189162251,13.7632620311769,13.8094832676546,2647181.45432887,0.0,1.0
2009-04-17,19.61,19.855,19.45,19.64,2029000,13.9445914973588,14.1188100040825,13.830816146029,13.9659243757331,2853342.10095263,0.0,1.0
2009-04-20,18.89,19.33,18.85,19.33,1591500,13.4326024163747,13.7454846325316,13.4041585785422,13.7454846325316,2238094.60505969,0.0,1.0
2009-04-21,19.36,19.41,18.89,18.93,1404900,13.7668175109059,13.8023723081965,13.4326024163747,13.4610462542071,1975682.75881142,0.0,1.0
2009-04-22,19.36,19.85,19.08,19.12,1775300,13.7668175109059,14.1152545243535,13.5677106460788,13.5961544839112,2496568.86733427,0.0,1.0
2009-04-23,18.95,19.41,18.64,19.39,1067200,13.4752681731233,13.8023723081965,13.2548284299218,13.7881503892803,1500782.0059816,0.0,1.0
2009-04-24,19.09,19.24,18.71,19.01,1252700,13.5748216055369,13.6814859974086,13.3046051461286,13.517933929872,1761646.94424021,0.0,1.0
2009-04-27,19.33,19.62,18.73,18.73,1239700,13.7454846325316,13.9517024568169,13.3188270650449,13.3188270650449,1743365.30436224,0.0,1.0
2009-04-28,19.39,19.86,19.11,19.11,1473500,13.7881503892803,14.1223654838116,13.5890435244531,13.5890435244531,2072153.56616743,0.0,1.0
2009-04-29,19.58,19.87,19.33,19.47,1109200,13.9232586189844,14.1294764432697,13.7454846325316,13.8450380649452,1559845.76558732,0.0,1.0
2009-04-30,19.35,19.89,19.33,19.69,870300,13.7597065514478,14.1436983621859,13.7454846325316,14.0014791730237,1223885.47583001,0.0,1.0
2009-05-01,19.1,19.3,18.69,19.25,985600,13.581932564995,13.7241517541573,13.2903832272124,13.6885969568667,1386029.55874762,0.0,1.0
2009-05-04,18.67,19.43,18.36,19.35,1816900,13.2761613082962,13.8165942271127,13.0557215650947,13.7597065514478,2555070.11494374,0.0,1.0
2009-05-05,18.86,18.94,18.49,18.63,1029200,13.4112695380003,13.4681572136652,13.1481640380501,13.2477174704637,1447343.36633833,0.0,1.0
2009-05-06,19.08,19.19,18.51,19.01,1566900,13.5677106460788,13.645931200118,13.1623859569664,13.517933929872,2203500.11729063,0.0,1.0
2009-05-07,18.91,19.25,18.78,19.16,1475300,13.4468243352909,13.6885969568667,13.3543818623354,13.6245983217437,2074684.87015053,0.0,1.0
2009-05-08,19.65,19.65,18.91,19.06,1292900,13.9730353351912,13.9730353351912,13.4468243352909,13.5534887271626,1818179.39986283,0.0,1.0
2009-05-11,17.74,19.3,17.6,19.25,2790400,12.6148420786917,13.7241517541573,12.5152886462781,13.6885969568667,3924083.68580496,0.0,1.0
2009-05-12,17.51,17.93,16.85,17.91,2279100,12.4512900111551,12.7499503083958,11.9819666869197,12.7357283894796,3205052.72660482,0.0,1.0
2009-05-13,17.66,17.86,17.23,17.23,2029100,12.5579544030268,12.7001735921891,12.252183146328,12.252183146328,2853482.72895171,0.0,1.0
2009-05-14,17.58,17.67,17.39,17.67,1964500,12.5010667273619,12.5650653624849,12.3659584976578,12.5650653624849,2762637.04155814,0.0,1.0
2009-05-15,17.62,17.75,17.3,17.55,1168200,12.5295105651944,12.6219530381498,12.3019598625348,12.4797338489876,1642816.28503345,0.0,1.0
2009-05-18,17.98,18.0,17.25,17.68,2108800,12.7855051056864,12.7997270246026,12.2664050652442,12.572176321943,2965563.24420352,0.0,1.0
2009-05-19,17.62,18.0,17.58,17.85,932100,12.5295105651944,12.7997270246026,12.5010667273619,12.6930626327309,1310793.57924985,0.0,1.0
2009-05-20,17.61,18.03,17.6,17.69,737200,12.5223996057362,12.821059902977,12.5152886462781,12.5792872814011,1036709.6090795,0.0,1.0
2009-05-21,17.41,17.64,17.24,17.39,1034200,12.380180416574,12.5437324841106,12.2592941057861,12.3659584976578,1454374.76629139,0.0,1.0
2009-05-22,17.39,17.61,17.27,17.4,660100,12.3659584976578,12.5223996057362,12.2806269841604,12.3730694571159,928285.42180327,0.0,1.0
2009-05-26,17.65,17.74,17.05,17.29,1189600,12.5508434435687,12.6148420786917,12.1241858760819,12.2948489030766,1672910.67683256,0.0,1.0
2009-05-27,17.25,17.7,17.24,17.64,1163400,12.2664050652442,12.5863982408593,12.2592941057861,12.5437324841106,1636066.14107851,0.0,1.0
2009-05-28,16.87,17.63,16.7,17.48,1837200,11.9961886058359,12.5366215246525,11.875302295048,12.4299571327808,2583617.59875318,0.0,1.0
2009-05-29,16.56,17.07,16.43,17.0,1928900,11.7757488626344,12.1384077949982,11.683306389679,12.0886310787914,2712573.47389234,0.0,1.0
2009-06-01,17.44,17.53,16.69,16.73,1362300,12.4015132949483,12.4655119300713,11.8681913355899,11.8966351734223,1915775.23121133,0.0,1.0
2009-06-02,17.64,17.85,17.36,17.46,1362500,12.5437324841106,12.6930626327309,12.3446256192834,12.4157352138646,1916056.48720945,0.0,1.0
2009-06-03,17.64,17.97,17.45,17.55,1419100,12.5437324841106,12.7783941462283,12.4086242544064,12.4797338489876,1995651.93467811,0.0,1.0
2009-06-04,17.72,17.85,17.46,17.7,1140000,12.6006201597755,12.6930626327309,12.4157352138646,12.5863982408593,1603159.18929818,0.0,1.0
2009-06-05,17.69,17.92,17.55,17.8,917600,12.5792872814011,12.7428393489377,12.4797338489876,12.6575078354404,1290402.51938598,0.0,1.0
2009-06-08,17.72,17.9,17.31,17.52,862800,12.6006201597755,12.7286174300215,12.3090708219929,12.4584009706132,1213338.37590041,0.0,1.0
2009-06-09,17.37,17.81,17.1,17.81,1435400,12.3517365787415,12.6646187948985,12.1597406733725,12.6646187948985,2018574.2985251,0.0,1.0
2009-06-10,17.4,17.5,17.13,17.5,832900,12.3730694571159,12.444179051697,12.1810735517468,12.444179051697,1171290.6041811,0.0,1.0
2009-06-11,17.27,17.475,17.12,17.35,998800,12.3304037003672,12.4767692335794,12.2233069687485,12.3875219572305,1398922.24286917,0.07,1.0
2009-06-12,17.18,17.22,16.93,17.16,604500,12.266145661396,12.2947047898276,12.0876511086981,12.2518660971802,846664.493206259,0.0,1.0
2009-06-15,16.73,17.13,16.37,17.13,1095100,11.9448554665399,12.2304467508564,11.687823310655,12.2304467508564,1533800.30853627,0.0,1.0
2009-06-16,16.44,16.82,16.38,16.73,848700,11.7378017854104,12.0091135055111,11.6949630927629,11.9448554665399,1188691.73760819,0.0,1.0
2009-06-17,16.6,16.81,16.4,16.44,1000500,11.852038299137,12.0019737234032,11.7092426569787,11.7378017854104,1401303.2679121,0.0,1.0
2009-06-18,16.59,16.69,16.18,16.53,1355900,11.8448985170291,11.9162963381082,11.5521674506046,11.8020598243816,1899077.56218092,0.0,1.0
2009-06-19,16.68,17.02,16.54,16.79,970300,11.9091565560003,12.1519091476694,11.8091996064895,11.9876941591873,1359005.05832595,0.0,1.0
2009-06-22,16.15,16.57,16.14,16.54,904500,11.5307481042809,11.8306189528132,11.5236083221729,11.8091996064895,1266845.38313492,0.0,1.0
2009-06-23,16.0,16.17,15.89,16.17,900800,11.4236513726621,11.5450276684967,11.3451137694751,11.5450276684967,1261663.15215914,0.0,1.0
2009-06-24,16.21,16.23,15.75,16.05,1634000,11.5735867969283,11.5878663611442,11.2451568199643,11.4593502832017,2288585.2471448,0.0,1.0
2009-06-25,16.24,16.42,15.96,16.08,834400,11.5950061432521,11.7235222211945,11.3950922442305,11.4807696295255,1168663.11518826,0.0,1.0
2009-06-26,16.48,16.69,16.07,16.32,1984700,11.766360913842,11.9162963381082,11.4736298474175,11.6521244001154,2779776.70747141,0.0,1.0
2009-06-29,16.58,16.61,16.2,16.54,1203300,11.8377587349211,11.8591780812449,11.5664470148204,11.8091996064895,1685345.54950388,0.0,1.0
2009-06-30,16.58,16.58,16.3,16.56,1176500,11.8377587349211,11.8377587349211,11.6378448358996,11.8234791707053,1647809.39000359,0.0,1.0
2009-07-01,16.78,17.08,16.62,16.64,869700,11.9805543770794,12.1947478403168,11.8663178633528,11.8805974275686,1218104.3999032,0.0,1.0
2009-07-02,16.48,16.69,16.3,16.6,737100,11.766360913842,11.9162963381082,11.6378448358996,11.852038299137,1032384.44655473,0.0,1.0
2009-07-06,16.33,16.4,15.92,16.27,885500,11.6592641822233,11.7092426569787,11.3665331157988,11.6164254895758,1240233.92677278,0.0,1.0
2009-07-07,15.81,16.32,15.8,16.24,732900,11.2879955126118,11.6521244001154,11.2808557305039,11.5950061432521,1026501.91409573,0.0,1.0
2009-07-08,15.82,16.0,15.63,15.83,813400,11.2951352947197,11.4236513726621,11.1594794346693,11.3022750768276,1139250.45289325,0.0,1.0
2009-07-09,15.66,16.02,15.6,15.95,643500,11.1808987809931,11.437930936878,11.1380600883456,11.3879524621226,901288.008896985,0.0,1.0
2009-07-10,15.47,15.69,15.44,15.64,908900,11.0452429209427,11.2023181273168,11.023823574619,11.1666192167772,1273008.03618721,0.0,1.0
2009-07-13,16.01,16.01,15.19,15.55,1116800,11.4307911547701,11.4307911547701,10.8453290219211,11.102361177806,1564193.39290777,0.0,1.0
2009-07-14,15.96,16.08,15.7901,16.02,556100,11.3950922442305,11.4807696295255,11.273787346217,11.437930936878,778875.309631102,0.0,1.0
2009-07-15,16.13,16.21,15.98,16.14,1034800,11.516468540065,11.5735867969283,11.4093718084463,11.5236083221729,1449343.94966061,0.0,1.0
2009-07-16,16.46,16.46,16.04,16.06,826300,11.7520813496262,11.7520813496262,11.4522105010938,11.4664900653096,1157318.23116019,0.0,1.0
2009-07-17,16.51,16.61,16.23,16.46,535800,11.7877802601658,11.8591780812449,11.5878663611442,11.7520813496262,750443.069412593,0.0,1.0
2009-07-20,16.54,16.62,16.32,16.55,478300,11.8091996064895,11.8663178633528,11.6521244001154,11.8163393885974,669908.398842935,0.0,1.0
2009-07-21,16.78,16.78,16.4,16.54,503200,11.9805543770794,11.9805543770794,11.7092426569787,11.8091996064895,704783.412707016,0.0,1.0
2009-07-22,16.72,17.01,16.66,16.73,648800,11.9377156844319,12.1447693655614,11.8948769917845,11.9448554665399,908711.204619063,0.0,1.0
2009-07-23,17.15,17.34,16.71,16.77,1028000,12.2447263150722,12.3803821751226,11.930575902324,11.9734145949715,1439819.8494889,0.0,1.0
2009-07-24,17.25,17.25,16.95,16.96,501100,12.3161241361514,12.3161241361514,12.101930672914,12.1090704550219,701842.146477513,0.0,1.0
2009-07-27,17.58,17.59,17.06,17.2,872000,12.5517369457125,12.5588767278204,12.180468276101,12.2804252256118,1221325.78672599,0.0,1.0
2009-07-28,17.7,17.72,17.29,17.44,659000,12.6374143310075,12.6516938952233,12.344683264583,12.4517799962017,922997.354876635,0.0,1.0
2009-07-29,17.45,17.7,17.39,17.55,422400,12.4589197783097,12.6374143310075,12.4160810856622,12.5303175993888,591614.693019559,0.0,1.0
2009-07-30,17.44,17.67,17.39,17.61,537200,12.4517799962017,12.6159949846838,12.4160810856622,12.5731562920363,752403.913565599,0.0,1.0
2009-07-31,17.27,17.57,17.24,17.44,656600,12.3304037003672,12.5445971636046,12.3089843540435,12.4517799962017,919635.907757206,0.0,1.0
2009-08-03,17.4,17.49,17.16,17.49,875600,12.4232208677701,12.4874789067413,12.2518660971802,12.4874789067413,1226367.95740513,0.0,1.0
2009-08-04,17.5,17.5,17.24,17.38,690700,12.4946186888492,12.4946186888492,12.3089843540435,12.4089413035543,967396.468912432,0.0,1.0
2009-08-05,17.43,17.53,17.2,17.47,492700,12.4446402140938,12.516038035173,12.2804252256118,12.4731993425255,690077.081559513,0.0,1.0
2009-08-06,17.14,17.57,17.07,17.53,881400,12.2375865329643,12.5445971636046,12.1876080582089,12.516038035173,1234491.45461042,0.0,1.0
2009-08-07,17.84,18.225,17.21,17.22,1518400,12.7373712805183,13.012252891673,12.2875650077197,12.2947047898276,2126675.54422562,0.0,1.0
2009-08-10,18.28,18.31,17.6,17.75,941800,13.0515216932665,13.0729410395902,12.5660165099284,12.6731132415471,1319087.87378272,0.0,1.0
2009-08-11,19.16,19.45,18.36,18.36,1363200,13.6798225187629,13.8868761998924,13.1086399501298,13.1086399501298,1909301.96383586,0.0,1.0
2009-08-12,19.64,19.93,19.26,19.26,1375700,14.0225320599428,14.2295857410723,13.7512203398421,13.7512203398421,1926809.50091621,0.0,1.0
2009-08-13,19.83,19.93,19.64,19.78,754800,14.1581879199931,14.2295857410723,14.0225320599428,14.1224890094536,1057175.11906053,0.0,1.0
2009-08-14,20.3,20.34,19.75,19.75,1107500,14.4937576790651,14.5223168074968,14.1010696631298,14.1010696631298,1551167.78531999,0.0,1.0
2009-08-17,20.07,20.55,20.04,20.14,1386500,14.3295426905831,14.6722522317629,14.3081233442593,14.3795211653385,1941936.01295365,0.0,1.0
2009-08-18,20.29,20.5,20.15,20.15,1162900,14.4866178969572,14.6365533212234,14.3866609474464,14.3866609474464,1628761.18966015,0.0,1.0
2009-08-19,20.23,20.39,19.9,20.11,930900,14.4437792043097,14.5580157180363,14.2081663947485,14.3581018190147,1303821.30144865,0.0,1.0
2009-08-20,20.21,20.21,20.06,20.17,881100,14.4294996400939,14.4294996400939,14.3224029084752,14.4009405116622,1234071.27372049,0.0,1.0
2009-08-21,20.44,20.54,20.01,20.27,1108400,14.5937146285759,14.665112449655,14.2867039979356,14.4723383327414,1552428.32798977,0.0,1.0
2009-08-24,20.47,20.59,20.34,20.47,1272500,14.6151339748996,14.7008113601946,14.5223168074968,14.6151339748996,1782267.27478076,0.0,1.0
2009-08-25,20.61,20.72,20.41,20.6,1451200,14.7150909244104,14.7936285275975,14.5722952822521,14.7079511423025,2032555.0248816,0.0,1.0
2009-08-26,20.21,20.69,20.15,20.53,1249200,14.4294996400939,14.7722091812737,14.3866609474464,14.6579726675471,1749633.22566296,0.0,1.0
2009-08-27,20.58,20.595,20.02,20.3,1163200,14.6936715780867,14.7043812512486,14.2938437800435,14.4937576790651,1629181.37055008,0.0,1.0
2009-08-28,20.6,20.83,20.49,20.67,905600,14.7079511423025,14.8721661307845,14.6294135391155,14.7579296170579,1268386.046398,0.0,1.0
2009-08-31,20.82,20.83,20.22,20.49,1214500,14.8650263486766,14.8721661307845,14.4366394222018,14.6294135391155,1701032.30272788,0.0,1.0
2009-09-01,20.76,21.24,20.67,20.79,1590900,14.8221876560291,15.164897197209,14.7579296170579,14.8436070023529,2228219.25929172,0.0,1.0
2009-09-02,20.95,21.1,20.61,20.76,1334000,14.9578435160795,15.0649402476982,14.7150909244104,14.8221876560291,1868404.35721613,0.0,1.0
2009-09-03,21.27,21.27,20.9,21.05,1140000,15.1863165435327,15.1863165435327,14.9221446055399,15.0292413371586,1596687.38172893,0.0,1.0
2009-09-04,21.47,21.5,21.11,21.24,901200,15.329112185691,15.3505315320148,15.0720800298061,15.164897197209,1262223.39334571,0.0,1.0
2009-09-08,21.5,21.5,21.24,21.5,1177800,15.3505315320148,15.3505315320148,15.164897197209,15.3505315320148,1649630.17385994,0.0,1.0
2009-09-09,21.81,21.85,21.37,21.43,1067400,15.5718647773601,15.6004239057917,15.2577143646119,15.3005530572594,1495003.60636619,0.0,1.0
2009-09-10,21.51,21.72,21.38,21.72,1277900,15.4576282636335,15.6085395576996,15.3642069863544,15.6085395576996,1778256.56893749,0.14,1.0
2009-09-11,21.55,21.69,21.3001,21.57,1086400,15.486373272027,15.5869808014045,15.3067888320883,15.5007457762238,1511775.51959754,0.0,1.0
2009-09-14,21.39,21.46,21.14,21.42,1482000,15.3713932384528,15.4216970031415,15.1917369359931,15.392951994748,2062271.09724185,0.0,1.0
2009-09-15,21.27,21.4,21.15,21.34,1037800,15.2851582132721,15.3785794905512,15.1989231880915,15.3354619779609,1444146.38644912,0.0,1.0
2009-09-16,21.17,21.36,20.97,21.25,2012200,15.2132956922883,15.3498344821576,15.0695706503205,15.2707857090754,2800068.75969638,0.0,1.0
2009-09-17,21.11,21.38,21.07,21.12,1588800,15.1701781796979,15.3642069863544,15.1414331713044,15.1773644317963,2210888.20465442,0.0,1.0
2009-09-18,20.23,21.22,20.17,21.15,2138300,14.5377879950397,15.2492269527802,14.4946704824494,15.1989231880915,2975542.7039354,0.0,1.0
2009-09-21,20.49,20.52,19.91,20.13,1819900,14.7246305495978,14.746189305893,14.3078279278913,14.4659254740559,2532474.4735968,0.0,1.0
2009-09-22,20.55,20.65,20.37,20.53,666100,14.7677480621882,14.8396105831721,14.6383955244172,14.7533755579914,926908.756999186,0.0,1.0
2009-09-23,20.56,20.9,20.43,20.53,1091500,14.7749343142866,15.0192668856318,14.6815130370075,14.7533755579914,1518872.40394027,0.0,1.0
2009-09-24,20.56,20.67,20.25,20.57,842400,14.7749343142866,14.8539830873688,14.5521604992365,14.782120566385,1172238.30790589,0.0,1.0
2009-09-25,20.22,20.64,20.09,20.47,828800,14.5306017429414,14.8324243310737,14.4371804656623,14.7102580454011,1153313.28299193,0.0,1.0
2009-09-28,20.29,20.38,20.14,20.25,693400,14.5809055076301,14.6455817765156,14.4731117261543,14.5521604992365,964897.961422062,0.0,1.0
2009-09-29,20.54,20.72,20.28,20.37,737500,14.7605618100898,14.8899143478608,14.5737192555317,14.6383955244172,1026265.13779748,0.0,1.0
2009-09-30,20.1,20.5191,19.88,20.51,1717000,14.4443667177607,14.7455425432042,14.2862691715962,14.7390030537946,2389284.39538749,0.0,1.0
2009-10-01,19.98,20.16,19.93,20.09,1420000,14.35813169258,14.487484230351,14.3222004320881,14.4371804656623,1975995.24836939,0.0,1.0
2009-10-02,19.83,20.14,19.78,19.9,921500,14.2503379111042,14.4731117261543,14.2144066506123,14.3006416757929,1282309.59251577,0.0,1.0
2009-10-05,20.14,20.18,19.8,19.83,622200,14.4731117261543,14.5018567345478,14.228779154809,14.2503379111042,865819.88981368,0.0,1.0
2009-10-06,20.28,20.32,20.03,20.26,1265600,14.5737192555317,14.6024642639252,14.394062953072,14.5593467513349,1761140.55375795,0.0,1.0
2009-10-07,20.28,20.42,20.05,20.3,1197900,14.5737192555317,14.6743267849091,14.4084354572688,14.5880917597285,1666932.89297302,0.0,1.0
2009-10-08,20.43,20.46,20.14,20.28,1150100,14.6815130370075,14.7030717933027,14.4731117261543,14.5737192555317,1600416.99658425,0.0,1.0
2009-10-09,20.49,20.525,20.29,20.35,953000,14.7246305495978,14.7497824319422,14.5809055076301,14.6240230202204,1326143.28992678,0.0,1.0
2009-10-12,20.72,20.72,20.47,20.6,575600,14.8899143478608,14.8899143478608,14.7102580454011,14.8036793226801,800973.848564377,0.0,1.0
2009-10-13,20.66,20.72,20.49,20.72,692000,14.8467968352705,14.8899143478608,14.7246305495978,14.8899143478608,962949.797092682,0.0,1.0
2009-10-14,21.22,21.24,20.77,20.77,1028400,15.2492269527802,15.263599456977,14.9258456083527,14.9258456083527,1431065.85452329,0.0,1.0
2009-10-15,21.53,21.53,21.03,21.09,1297200,15.4720007678302,15.4720007678302,15.1126881629108,15.1558056755012,1805113.40576392,0.0,1.0
2009-10-16,21.53,21.7,21.36,21.47,974600,15.4720007678302,15.5941670535028,15.3498344821576,15.4288832552399,1356200.68243719,0.0,1.0
2009-10-19,21.64,21.83,21.42,21.59,821700,15.5510495409125,15.6875883307819,15.392951994748,15.5151182804206,1143433.30675009,0.0,1.0
2009-10-20,21.82,21.86,21.46,21.69,704300,15.6804020786835,15.7091470870771,15.4216970031415,15.5869808014045,980065.812272223,0.0,1.0
2009-10-21,21.49,22.38,21.46,21.84,1470800,15.4432557594367,16.0828321961933,15.4216970031415,15.6947745828803,2046685.78260682,0.0,1.0
2009-10-22,21.31,21.55,21.11,21.44,670900,15.3139032216657,15.486373272027,15.1701781796979,15.4073244989447,933588.177557055,0.0,1.0
2009-10-23,21.35,21.44,20.84,21.44,910100,15.3426482300593,15.4073244989447,14.9761493730414,15.4073244989447,1266445.96869082,0.0,1.0
2009-10-26,21.39,21.86,21.22,21.36,1005600,15.3713932384528,15.7091470870771,15.2492269527802,15.3498344821576,1399338.60687342,0.0,1.0
2009-10-27,21.27,21.665,21.215,21.38,864600,15.2851582132721,15.5690151711585,15.245633826731,15.3642069863544,1203130.62798604,0.0,1.0
2009-10-28,20.98,21.53,20.96,21.18,965100,15.0767569024189,15.4720007678302,15.0623843982221,15.2204819443866,1342980.9959164,0.0,1.0
2009-10-29,21.1,21.1825,20.86,21.15,905100,15.1629919275995,15.2222785074112,14.9905218772382,15.1989231880915,1259488.23894305,0.0,1.0
2009-10-30,20.81,21.13,20.59,21.01,328200,14.9545906167463,15.1845506838947,14.7964930705817,15.098315658714,456705.380644247,0.0,1.0
2009-11-02,20.83,21.19,20.65,20.86,343400,14.9689631209431,15.227668196485,14.8396105831721,14.9905218772382,477856.879077496,0.0,1.0
2009-11-03,21.78,21.88,20.79,21.005,1511200,15.65165707029,15.7235195912738,14.9402181125495,15.0947225326648,2102904.23896887,0.0,1.0
2009-11-04,21.63,22.06,21.59,21.78,841800,15.5438632888141,15.8528721290448,15.5151182804206,15.65165707029,1171403.38033616,0.0,1.0
2009-11-05,22.12,22.18,21.7,21.84,882900,15.8959896416352,15.9391071542255,15.5941670535028,15.6947745828803,1228595.9188629,0.0,1.0
2009-11-06,22.55,22.59,21.91,22.02,927600,16.2049984818659,16.2337434902594,15.745078347569,15.8241271206513,1290798.02280805,0.0,1.0
2009-11-09,23.02,23.03,22.5,22.54,795000,16.5427523304901,16.5499385825885,16.1690672213739,16.1978122297675,1106279.02989694,0.0,1.0
2009-11-10,22.8,23.07,22.69,22.85,1102400,16.3846547843256,16.5786835909821,16.3056060112433,16.4205860448175,1534040.25479043,0.0,1.0
2009-11-11,22.29,22.867,22.04,22.85,1174000,16.0181559273078,16.4328026733848,15.8384996248481,16.4205860448175,1633674.94477863,0.0,1.0
2009-11-12,22.12,22.7,22.1,22.34,899800,15.8959896416352,16.3127922633417,15.8816171374384,16.0540871877997,1252113.0454104,0.0,1.0
2009-11-13,22.34,22.47,22.05,22.13,470600,16.0540871877997,16.1475084650788,15.8456858769464,15.9031758937335,654861.523861008,0.0,1.0
2009-11-16,22.93,23.09,22.28,22.51,877400,16.4780760616046,16.5930560951788,16.0109696752094,16.1762534734723,1220942.41614035,0.0,1.0
2009-11-17,22.88,23.11,22.63,22.87,940600,16.4421448011127,16.6074285993756,16.262488498653,16.4349585490143,1308888.12015228,0.0,1.0
2009-11-18,22.49,22.8,22.45,22.77,852500,16.1618809692755,16.3846547843256,16.133135960882,16.3630960280304,1186292.92199641,0.0,1.0
2009-11-19,22.19,23.22,22.07,22.42,1012200,15.9462934063239,16.6864773724579,15.8600583811432,16.1115772045868,1408522.81014048,0.0,1.0
2009-11-20,22.26,22.37,22.05,22.19,692500,15.9965971710126,16.0756459440949,15.8456858769464,15.9462934063239,963645.570067463,0.0,1.0
2009-11-23,22.76,22.87,22.41,22.41,527800,16.355909775932,16.4349585490143,16.1043909524884,16.1043909524884,734457.952175607,0.0,1.0
2009-11-24,22.69,22.9,22.52,22.83,557200,16.3056060112433,16.4565173053095,16.1834397255707,16.4062135406207,775369.403092549,0.0,1.0
2009-11-25,22.64,22.74,22.57,22.66,259000,16.2696747507514,16.3415372717352,16.2193709860626,16.2840472549481,360410.400934978,0.0,1.0
2009-11-27,21.96,22.27,21.91,22.17,245400,15.7810096080609,16.003783423111,15.745078347569,15.9319209021271,341485.37602102,0.0,1.0
2009-11-30,21.98,22.01,21.44,21.89,797700,15.7953821122577,15.8169408685529,15.4073244989447,15.7307058433722,1110036.20396075,0.0,1.0
2009-12-01,22.16,22.29,21.94,22.04,746800,15.9247346500287,16.0181559273078,15.7666371038642,15.8384996248481,1039206.51512835,0.0,1.0
2009-12-02,22.67,22.79,22.16,22.21,794100,16.2912335070465,16.3774685322272,15.9247346500287,15.9606659105207,1105026.63854234,0.0,1.0
2009-12-03,22.52,22.92,22.51,22.77,665800,16.1834397255707,16.4708898095062,16.1762534734723,16.3630960280304,926491.29321432,0.0,1.0
2009-12-04,22.96,22.99,22.65,22.78,634400,16.4996348178998,16.5211935741949,16.2768610028497,16.3702822801288,882796.750398264,0.0,1.0
2009-12-07,22.93,23.0999,22.75,22.96,481300,16.4780760616046,16.6001704847562,16.3487235238336,16.4996348178998,669751.065521257,0.0,1.0
2009-12-08,22.72,22.97,22.57,22.96,753500,16.3271647675385,16.5068210699982,16.2193709860626,16.4996348178998,1048529.87299037,0.0,1.0
2009-12-09,22.77,22.83,22.46,22.63,554000,16.3630960280304,16.4062135406207,16.1403222129804,16.262488498653,770916.45605397,0.0,1.0
2009-12-10,22.95,23.05,22.78,22.89,330300,16.4924485658014,16.5643110867853,16.3702822801288,16.4493310532111,459627.627138315,0.0,1.0
2009-12-11,22.69,23.02,22.62,22.85,497700,16.4062135406207,16.6448230808766,16.355599395718,16.5219030146842,688325.369655816,0.14,1.0
2009-12-14,22.71,22.93,22.27,22.84,1114900,16.4206747248787,16.5797477517159,16.1025286712042,16.5146724225552,1541920.74468408,0.0,1.0
2009-12-15,22.6,22.66,22.47,22.55,689800,16.3411382114601,16.3845217642338,16.2471405137835,16.3049852508152,954002.08958927,0.0,1.0
2009-12-16,22.43,22.69,22.38,22.6,647800,16.2182181452677,16.4062135406207,16.1820651846228,16.3411382114601,895915.560504391,0.0,1.0
2009-12-17,22.06,22.43,22.0,22.32,761900,15.950686236496,16.2182181452677,15.9073026837222,16.138681631849,1053717.29785165,0.0,1.0
2009-12-18,22.53,22.54,22.07,22.13,1275100,16.2905240665573,16.2977546586863,15.9579168286249,16.0013003813987,1763479.36276498,0.0,1.0
2009-12-21,22.46,22.91,22.38,22.67,176500,16.2399099216545,16.565286567458,16.1820651846228,16.3917523563628,244101.723416218,0.0,1.0
2009-12-22,22.73,22.73,22.45,22.55,236500,16.4351359091366,16.4351359091366,16.2326793295256,16.3049852508152,327082.479251758,0.0,1.0
2009-12-23,22.84,22.96,22.66,22.83,437400,16.5146724225552,16.6014395281028,16.3845217642338,16.5074418304262,604929.710041096,0.0,1.0
2009-12-24,22.97,23.0,22.81,22.82,103400,16.6086701202317,16.6303618966186,16.4929806461683,16.5002112382973,143003.502556583,0.0,1.0
2009-12-28,22.94,23.12,22.86,23.03,312000,16.5869783438449,16.7171290021662,16.5291336068131,16.6520536730055,431499.930344813,0.0,1.0
2009-12-29,22.76,23.05,22.76,23.02,390200,16.4568276855235,16.6665148572635,16.4568276855235,16.6448230808766,539651.51545047,0.0,1.0
2009-12-30,22.74,22.9,22.67,22.76,220800,16.4423665012656,16.558055975329,16.3917523563628,16.4568276855235,305369.181474791,0.0,1.0
2009-12-31,22.56,22.9,22.55,22.75,360600,16.3122158429442,16.558055975329,16.3049852508152,16.4495970933945,498714.342571603,0.0,1.0
2010-01-04,22.69,22.89,22.59,22.72,617900,16.4062135406207,16.5508253832,16.3339076193311,16.4279053170076,854563.483846351,0.0,1.0
2010-01-05,22.6,22.77,22.45,22.73,498300,16.3411382114601,16.4640582776525,16.2326793295256,16.4351359091366,689155.177214168,0.0,1.0
2010-01-06,22.45,22.6425,22.33,22.49,370100,16.2326793295256,16.3718682280082,16.145912223978,16.2616016980414,511852.962245563,0.0,1.0
2010-01-07,22.54,22.605,22.25,22.5,417400,16.2977546586863,16.3447535075245,16.0880674869463,16.2688322901704,577269.458095914,0.0,1.0
2010-01-08,22.71,22.8,22.4,22.4,356800,16.4206747248787,16.4857500540393,16.1965263688808,16.1965263688808,493458.894702018,0.0,1.0
2010-01-11,22.78,22.95,22.53,22.8,561200,16.4712888697814,16.5942089359738,16.2905240665573,16.4857500540393,776146.669581763,0.0,1.0
2010-01-12,22.56,22.73,22.4,22.73,480100,16.3122158429442,16.4351359091366,16.1965263688808,16.4351359091366,663984.347944056,0.0,1.0
2010-01-13,22.78,22.83,22.5,22.56,306500,16.4712888697814,16.5074418304262,16.2688322901704,16.3122158429442,423893.36105989,0.0,1.0
2010-01-14,22.97,23.08,22.59,22.66,531300,16.6086701202317,16.6882066336504,16.3339076193311,16.3845217642338,734794.59292372,0.0,1.0
2010-01-15,22.4,23.0,22.37,23.0,575900,16.1965263688808,16.6303618966186,16.1748345924939,16.6303618966186,796476.954761468,0.0,1.0
2010-01-19,22.7,22.76,22.35,22.48,702400,16.4134441327497,16.4568276855235,16.1603734082359,16.2543711059125,971428.048314736,0.0,1.0
2010-01-20,22.57,22.66,22.15,22.53,629800,16.3194464350732,16.3845217642338,16.0157615656566,16.2905240665573,871021.333753729,0.0,1.0
2010-01-21,22.23,22.66,22.15,22.53,529000,16.0736063026884,16.3845217642338,16.0157615656566,16.2905240665573,731613.66395002,0.0,1.0
2010-01-22,22.14,22.54,22.14,22.23,489800,16.0085309735277,16.2977546586863,16.0085309735277,16.0736063026884,677399.570137467,0.0,1.0
2010-01-25,22.07,22.19,21.975,22.19,336500,15.9579168286249,16.0446839341725,15.8892262033998,16.0446839341725,465383.738977661,0.0,1.0
2010-01-26,21.93,22.12,21.89,21.99,395000,15.8566885388194,15.9940697892698,15.8277661703036,15.9000720915932,546289.975917314,0.0,1.0
2010-01-27,22.08,22.08,21.72,21.93,540000,15.9651474207539,15.9651474207539,15.7048461041112,15.8566885388194,746826.802519871,0.0,1.0
2010-01-28,22.0,22.1,21.61,22.04,502800,15.9073026837222,15.9796086050118,15.6253095906926,15.936225052238,695378.733901835,0.0,1.0
2010-01-29,21.72,22.14,21.69,22.02,672100,15.7048461041112,16.0085309735277,15.6831543277243,15.9217638679801,929522.766617786,0.0,1.0
2010-02-01,21.86,21.97,21.61,21.78,523600,15.8060743939167,15.8856109073353,15.6253095906926,15.748229656885,724145.395924822,0.0,1.0
2010-02-02,21.99,22.07,21.73,21.84,568100,15.9000720915932,15.9579168286249,15.7120766962401,15.7916132096587,785689.45650285,0.0,1.0
2010-02-03,21.97,22.26,21.81,21.97,840000,15.8856109073353,16.0952980790753,15.7699214332718,15.8856109073353,1161730.58169758,0.0,1.0
2010-02-04,22.04,23.27,21.99,22.54,2524400,15.936225052238,16.8255878841007,15.9000720915932,16.2977546586863,3491277.00052068,0.0,1.0
2010-02-05,21.5,21.98,21.23,21.96,1738200,15.5457730772739,15.8928414994642,15.3505470897919,15.8783803152063,2403952.49655564,0.0,1.0
2010-02-08,21.39,21.64,21.3,21.48,1620900,15.4662365638553,15.6470013670794,15.4011612346947,15.531311893016,2241725.11889715,0.0,1.0
2010-02-09,21.05,21.65,20.98,21.55,1510300,15.2203964314705,15.6542319592084,15.1697822865678,15.5819260379188,2088763.9256403,0.0,1.0
2010-02-10,21.04,21.19,20.99,21.05,954600,15.2131658393416,15.321624721276,15.1770128786967,15.2203964314705,1320223.82534346,0.0,1.0
2010-02-11,20.93,21.17,20.88,21.06,732800,15.133629325923,15.3071635370181,15.0974763652781,15.2276270235995,1013471.63127141,0.0,1.0
2010-02-12,21.42,21.42,20.73,20.82,1051700,15.4879283402422,15.4879283402422,14.9890174833437,15.0540928125043,1454514.34853731,0.0,1.0
2010-02-16,21.64,21.66,21.3,21.41,512200,15.6470013670794,15.6614625513374,15.4011612346947,15.4806977481133,708379.052316073,0.0,1.0
2010-02-17,21.83,21.84,21.5,21.61,677800,15.7843826175298,15.7916132096587,15.5457730772739,15.6253095906926,937405.938422163,0.0,1.0
2010-02-18,21.78,21.81,21.62,21.77,932700,15.748229656885,15.7699214332718,15.6325401828215,15.740999064756,1289935.84946349,0.0,1.0
2010-02-19,21.65,21.77,21.55,21.7,890300,15.6542319592084,15.740999064756,15.5819260379188,15.6903849198532,1231296.11533971,0.0,1.0
2010-02-22,21.6,21.75,21.53,21.75,992600,15.6180789985636,15.7265378804981,15.5674648536608,15.7265378804981,1372778.3040393,0.0,1.0
2010-02-23,21.41,21.62,21.3,21.51,712800,15.4806977481133,15.6325401828215,15.4011612346947,15.5530036694029,985811.379326228,0.0,1.0
2010-02-24,21.08,21.42,21.03,21.42,975100,15.2420882078574,15.4879283402422,15.2059352472126,15.4879283402422,1348575.58358727,0.0,1.0
2010-02-25,21.01,21.07,20.77,20.93,1429600,15.1914740629547,15.2348576157285,15.0179398518595,15.133629325923,1977154.80904149,0.0,1.0
2010-02-26,21.04,21.08,20.77,20.94,899200,15.2131658393416,15.2420882078574,15.0179398518595,15.1408599180519,1243604.92745531,0.0,1.0
2010-03-01,21.41,21.45,21.07,21.11,865100,15.4806977481133,15.5096201166291,15.2348576157285,15.2637799842443,1196444.19788878,0.0,1.0
2010-03-02,21.42,21.525,21.32,21.41,729600,15.4879283402422,15.5638495575964,15.4156224189526,15.4806977481133,1009045.99096018,0.0,1.0
2010-03-03,21.28,21.44,21.11,21.38,1063100,15.3867000504367,15.5023895245002,15.2637799842443,15.4590059717264,1470280.69214607,0.0,1.0
2010-03-04,21.36,21.39,21.22,21.27,945700,15.4445447874684,15.4662365638553,15.3433164976629,15.3794694583078,1307915.01322786,0.0,1.0
2010-03-05,21.7,21.745,21.28,21.4,2089800,15.6903849198532,15.7229225844336,15.3867000504367,15.4734671559843,2890219.72575191,0.0,1.0
2010-03-08,21.44,21.7,21.39,21.68,1255100,15.5023895245002,15.6903849198532,15.4662365638553,15.6759237355953,1735819.11081979,0.0,1.0
2010-03-09,22.03,22.18,21.36,21.36,1152400,15.9289944601091,16.0374533420435,15.4445447874684,15.4445447874684,1593783.71708129,0.0,1.0
2010-03-10,22.28,22.37,21.95,21.97,1042200,16.1097592633332,16.1748345924939,15.8711497230773,15.8856109073353,1441375.72886335,0.0,1.0
2010-03-11,22.15,22.18,21.86,22.04,656400,16.0157615656566,16.0374533420435,15.8060743939167,15.936225052238,907809.468840824,0.0,1.0
2010-03-12,22.2,22.23,21.98,22.22,872700,16.0519145263015,16.0736063026884,15.8928414994642,16.0663757105594,1206955.09362795,0.0,1.0
2010-03-15,22.07,22.17,21.87,22.11,781100,16.0591451184304,16.1319097089081,15.913615937475,16.0882509546215,1073461.68633943,0.14,1.0
2010-03-16,22.08,22.19,22.0,22.07,587200,16.0664215774782,16.1464626270037,16.008209905096,16.0591451184304,806985.920136365,0.0,1.0
2010-03-17,22.29,22.33,22.05,22.11,671400,16.2192272174814,16.2483330536725,16.0445922003349,16.0882509546215,922701.544243112,0.0,1.0
2010-03-18,22.19,22.4,22.14,22.27,827900,16.1464626270037,16.2992682670069,16.1100803317648,16.2046742993858,1137778.68406147,0.0,1.0
2010-03-19,21.95,22.56,21.95,22.4,1183600,15.9718276098572,16.4156916117712,15.9718276098572,16.2992682670069,1626615.35264544,0.0,1.0
2010-03-22,22.13,22.16,21.87,21.91,593000,16.1028038727171,16.1246332498604,15.913615937475,15.9427217736661,814956.830110462,0.0,1.0
2010-03-23,21.74,22.25,21.67,22.16,1628500,15.819021969854,16.1901213812903,15.7680867565196,16.1246332498604,2238039.11945175,0.0,1.0
2010-03-24,21.61,21.77,21.52,21.65,595300,15.724428002233,15.8408513469973,15.658939870803,15.753533838424,818117.70820364,0.0,1.0
2010-03-25,21.54,21.89,21.53,21.7,638000,15.6734927888986,15.9281688555706,15.6662163298508,15.7899161336629,876800.097150886,0.0,1.0
2010-03-26,21.37,21.68,21.32,21.55,546600,15.5497929850865,15.7753632155674,15.5134106898476,15.6807692479463,751189.550317671,0.0,1.0
2010-03-29,21.72,22.07,21.4512,21.47,928100,15.8044690517584,16.0591451184304,15.6088778325544,15.6225575755642,1275483.02533815,0.0,1.0
2010-03-30,21.62,21.82,21.51,21.62,697000,15.7317044612807,15.8772336422362,15.6516634117553,15.7317044612807,957883.491715,0.0,1.0
2010-03-31,21.38,21.61,21.34,21.55,1009400,15.5570694441342,15.724428002233,15.5279636079432,15.6807692479463,1387213.19445785,0.0,1.0
2010-04-01,21.32,21.48,21.26,21.4,804900,15.5134106898476,15.6298340346119,15.469751935561,15.5716223622298,1106169.9031297,0.0,1.0
2010-04-05,21.28,21.41,21.17,21.33,947500,15.4843048536565,15.5788988212775,15.404263804131,15.5206871488954,1302144.34490669,0.0,1.0
2010-04-06,21.27,21.37,21.07,21.16,1235800,15.4770283946088,15.5497929850865,15.3314992136533,15.3969873450833,1698353.54241233,0.0,1.0
2010-04-07,21.31,21.4,21.18,21.3,1141200,15.5061342307998,15.5716223622298,15.4115402631788,15.4988577717521,1568345.25214513,0.0,1.0
2010-04-08,21.32,21.35,21.1,21.2,939400,15.5134106898476,15.5352400669909,15.3533285907967,15.4260931812744,1291012.55683941,0.0,1.0
2010-04-09,21.85,21.86,21.26,21.33,960500,15.8990630193795,15.9063394784272,15.469751935561,15.5206871488954,1320010.17760725,0.0,1.0
2010-04-12,21.95,22.0,21.62,21.85,1010600,15.9718276098572,16.008209905096,15.7317044612807,15.8990630193795,1388862.34824559,0.0,1.0
2010-04-13,21.87,21.98,21.7,21.88,675600,15.913615937475,15.9936569870005,15.7899161336629,15.9208923965228,928473.582500219,0.0,1.0
2010-04-14,22.64,22.66,21.92,21.92,1643900,16.4739032841534,16.4884562022489,15.9499982327139,15.9499982327139,2259203.25972781,0.0,1.0
2010-04-15,22.66,22.71,22.44,22.57,1110500,16.4884562022489,16.5248384974878,16.328374103198,16.422968070819,1526154.40107533,0.0,1.0
2010-04-16,22.57,22.95,22.56,22.56,1076500,16.422968070819,16.6994735146343,16.4156916117712,16.4156916117712,1479428.37708923,0.0,1.0
2010-04-19,22.54,22.69,22.32,22.53,1102000,16.4011386936757,16.5102855793922,16.2410565946247,16.3938622346279,1514472.8950788,0.0,1.0
2010-04-20,22.78,22.84,22.55,22.6,498900,16.5757737108222,16.6194324651088,16.4084151527234,16.4447974479623,685635.687254823,0.0,1.0
2010-04-21,22.79,22.98,22.72,22.74,774000,16.5830501698699,16.7213028917776,16.5321149565355,16.5466678746311,1063704.19309528,0.0,1.0
2010-04-22,23.37,23.4,22.54,22.62,1134000,17.0050847946406,17.026914171784,16.4011386936757,16.4593503660578,1558450.32941867,0.0,1.0
2010-04-23,23.31,23.495,23.1,23.33,630200,16.961426040354,17.0960405327378,16.8086204003508,16.9759789584496,866080.597530549,0.0,1.0
2010-04-26,23.49,23.62,23.18,23.24,955300,17.0924023032139,17.1869962708349,16.866832072733,16.9104908270196,1312863.84452703,0.0,1.0
2010-04-27,23.18,23.69,22.99,23.36,1587000,16.866832072733,17.2379314841693,16.7285793508254,16.9978083355929,2181005.88429225,0.0,1.0
2010-04-28,23.54,23.56,23.25,23.4,1328600,17.1287845984528,17.1433375165483,16.9177672860674,17.026914171784,1825888.10199791,0.0,1.0
2010-04-29,23.86,23.95,23.66,23.71,1126900,17.3616312879814,17.4271194194114,17.216102107026,17.2524844022649,1548692.83617451,0.0,1.0
2010-04-30,23.81,24.0,23.76,23.92,1527800,17.3252489927426,17.4635017146502,17.2888666975037,17.4052900422681,2099647.63076352,0.0,1.0
2010-05-03,24.0,24.02,23.77,23.83,979700,17.4635017146502,17.4780546327458,17.2961431565515,17.3398019108381,1346396.63821117,0.0,1.0
2010-05-04,23.7,23.88,23.52,23.78,979200,17.2452079432171,17.376184206077,17.1142316803572,17.3034196155993,1345709.49079961,0.0,1.0
2010-05-05,23.4,23.8,23.31,23.57,1409900,17.026914171784,17.3179725336948,16.961426040354,17.1506139755961,1937618.27111761,0.0,1.0
2010-05-06,23.23,23.82,22.56,23.38,2247400,16.9032143679719,17.3325254517903,16.4156916117712,17.0123612536884,3088590.18548103,0.0,1.0
2010-05-07,22.67,23.29,22.6,23.26,1955000,16.4957326612967,16.9468731222585,16.4447974479623,16.9250437451152,2686746.3792006,0.0,1.0
2010-05-10,22.25,23.8125,22.01,23.73,2980200,16.1901213812903,17.3270681075045,16.0154863641438,17.2670373203604,4095673.43186375,0.0,1.0
2010-05-11,22.01,22.21,21.9,22.03,1342300,16.0154863641438,16.1610155450992,15.9354453146183,16.0300392822393,1844715.94107467,0.0,1.0
2010-05-12,21.94,22.26,21.86,22.1,1493500,15.9645511508094,16.1973978403381,15.9063394784272,16.0809744955737,2052509.31833049,0.0,1.0
2010-05-13,21.99,22.49,21.95,21.96,1193200,16.0009334460483,16.3647563984368,15.9718276098572,15.979104068905,1639808.58294739,0.0,1.0
2010-05-14,21.6,21.96,21.54,21.87,1564900,15.7171515431852,15.979104068905,15.6734927888986,15.913615937475,2150633.96870129,0.0,1.0
2010-05-17,21.32,21.83,21.205,21.61,1692900,15.5134106898476,15.8845101012839,15.4297314107982,15.724428002233,2326543.70606072,0.0,1.0
2010-05-18,21.06,21.62,20.89,21.5,2582300,15.3242227546056,15.7317044612807,15.2005229507935,15.6443869527075,3548841.52174409,0.0,1.0
2010-05-19,20.72,20.93,20.44,20.93,2603800,15.0768231469814,15.2296287869845,14.8730822936438,15.2296287869845,3578388.86044118,0.0,1.0
2010-05-20,19.92,20.53,19.91,20.43,1898600,14.4947064231597,14.9385704250737,14.4874299641119,14.865805834596,2609236.1511766,0.0,1.0
2010-05-21,20.5,20.52,19.66,19.76,2552600,14.9167410479304,14.9312939660259,14.3055184879176,14.3782830783953,3508024.96549742,0.0,1.0
2010-05-24,19.5,20.61,19.5,20.41,2734400,14.1890951431533,14.9967820974559,14.1890951431533,14.8512529165005,3757871.76434073,0.0,1.0
2010-05-25,18.91,19.25,18.51,19.2,3931700,13.7597840593348,14.007183666959,13.468725697424,13.9708013717202,5403314.95606293,0.0,1.0
2010-05-26,18.82,19.32,18.75,19.01,1967700,13.6942959279049,14.0581188802934,13.6433607145705,13.8325486498125,2704199.92345423,0.0,1.0
2010-05-27,19.28,19.28,18.88,19.1,1496400,14.0290130441023,14.0290130441023,13.7379546821915,13.8980367812425,2056494.77331754,0.0,1.0
2010-05-28,19.12,19.42,18.8,19.15,1626000,13.912589699338,14.1308834707711,13.6797430098093,13.9344190764813,2234603.38239396,0.0,1.0
2010-06-01,18.8,19.32,18.79,19.08,1333200,13.6797430098093,14.0581188802934,13.6724665507616,13.8834838631469,1832209.85818427,0.0,1.0
2010-06-02,18.81,18.97,18.51,18.91,1292100,13.6870194688571,13.8034428136214,13.468725697424,13.7597840593348,1775726.34095402,0.0,1.0
2010-06-03,18.96,19.09,18.7465,18.9,1062300,13.7961663545737,13.8907603221947,13.6408139539038,13.752507600287,1459913.39060092,0.0,1.0
2010-06-04,18.66,18.97,18.6,18.7,2288300,13.5778725831405,13.8034428136214,13.5342138288539,13.6069784193316,3144798.84374668,0.0,1.0
2010-06-07,18.63,19.12,18.56,18.65,2754800,13.5560432059972,13.912589699338,13.5051079926628,13.5705961240928,3785907.3787324,0.0,1.0
2010-06-08,19.43,19.46,18.67,18.76,2900200,14.1381599298189,14.1599893069622,13.5851490421883,13.6506371736183,3985729.84601411,0.0,1.0
2010-06-09,18.99,19.6,18.98,19.46,2001200,13.817995731717,14.261859733631,13.8107192726692,14.1599893069622,2750238.80002877,0.0,1.0
2010-06-10,19.65,19.73,19.18,19.24,1315700,14.2982420288699,14.356453701252,13.9562484536246,13.9999072079113,1808159.69877965,0.0,1.0
2010-06-11,19.55,19.72,19.06,19.32,1370200,14.3273478650609,14.4519334986702,13.9682480975991,14.1587908313544,1869669.82670426,0.14,1.0
2010-06-14,19.31,19.64,19.29,19.6,1393600,14.1514622646715,14.393304965207,14.1368051313057,14.3639906984754,1901599.67194208,0.0,1.0
2010-06-15,19.49,19.51,19.33,19.33,1789800,14.2833764649636,14.2980335983294,14.1661193980372,14.1661193980372,2442223.80370403,0.0,1.0
2010-06-16,19.51,19.7,19.36,19.36,1614300,14.2980335983294,14.4372763653044,14.1881050980859,14.1881050980859,2202749.96442028,0.0,1.0
2010-06-17,19.73,19.85,19.51,19.56,1217500,14.4592620653531,14.5472048655478,14.2980335983294,14.3346764317438,1661307.11867787,0.0,1.0
2010-06-18,19.84,19.99,19.7,19.81,1234600,14.5398762988649,14.6498047991084,14.4372763653044,14.5178905988162,1684640.46712091,0.0,1.0
2010-06-21,19.78,20.13,19.73,20.01,1141100,14.4959048987675,14.7524047326689,14.4592620653531,14.6644619324741,1557057.53849965,0.0,1.0
2010-06-22,19.58,20.03,19.57,19.72,976100,14.3493335651096,14.6791190658399,14.3420049984267,14.4519334986702,1331911.1938739,0.0,1.0
2010-06-23,19.48,19.62,19.35,19.52,1084100,14.2760478982807,14.3786478318412,14.180776531403,14.3053621650123,1479279.71035621,0.0,1.0
2010-06-24,19.3,19.56,19.28,19.35,1174400,14.1441336979886,14.3346764317438,14.1294765646228,14.180776531403,1602496.16441502,0.0,1.0
2010-06-25,19.17,19.39,19.03,19.39,2230700,14.0488623311109,14.2100907981346,13.9462623975504,14.2100907981346,3043842.12701005,0.0,1.0
2010-06-28,19.44,19.6119,19.23,19.52,1655600,14.2467336315491,14.3727116928281,14.0928337312083,14.3053621650123,2259104.77674176,0.0,1.0
2010-06-29,19.02,19.33,18.89,19.3,1566500,13.9389338308675,14.1661193980372,13.8436624639898,14.1441336979886,2137525.75064385,0.0,1.0
2010-06-30,19.05,19.4,18.97,18.97,1433300,13.9609195309162,14.2174193648175,13.902290997453,13.902290997453,1955771.24698233,0.0,1.0
2010-07-01,19.09,19.25,18.75,19.23,1174100,13.9902337976478,14.1074908645741,13.7410625304293,14.0928337312083,1602086.80742479,0.0,1.0
2010-07-02,19.23,19.45,19.16,19.21,1079000,14.0928337312083,14.254062198232,14.041533764428,14.0781765978425,1472320.64152232,0.0,1.0
2010-07-06,18.96,19.46,18.85,19.46,1370900,13.8949624307701,14.2613907649149,13.8143481972583,14.2613907649149,1870624.99301478,0.0,1.0
2010-07-07,19.88,19.88,19.03,19.03,1249200,14.5691905655965,14.5691905655965,13.9462623975504,13.9462623975504,1704562.50731203,0.0,1.0
2010-07-08,20.31,20.35,19.94,19.98,1416400,14.884318932961,14.9136331996926,14.6131619656939,14.6424762324255,1932710.80319946,0.0,1.0
2010-07-09,20.34,20.381,20.16,20.34,928300,14.9063046330097,14.9363517564096,14.7743904327176,14.9063046330097,1266686.98009747,0.0,1.0
2010-07-12,20.32,20.58,20.22,20.32,717400,14.8916474996439,15.0821902333992,14.818361832815,14.8916474996439,978909.015966742,0.0,1.0
2010-07-13,20.52,20.658,20.21,20.47,2385700,15.0382188333018,15.1393530535258,14.8110332661321,15.0015759998873,3255343.23862818,0.0,1.0
2010-07-14,20.57,20.66,20.4,20.53,801600,15.0748616667163,15.1408187668624,14.9502760331071,15.0455473999847,1093801.87789091,0.0,1.0
2010-07-15,20.55,20.67,20.31,20.57,827600,15.0602045333505,15.1481473335453,14.884318932961,15.0748616667163,1129279.48371073,0.0,1.0
2010-07-16,20.13,20.54,20.09,20.42,891700,14.7524047326689,15.0528759666676,14.7230904659373,14.9649331664729,1216745.42728958,0.0,1.0
2010-07-19,20.15,20.34,20.09,20.22,1018000,14.7670618660347,14.9063046330097,14.7230904659373,14.818361832815,1389084.72017583,0.0,1.0
2010-07-20,20.45,20.48,19.98,20.09,712000,14.9869188665216,15.0089045665702,14.6424762324255,14.7230904659373,971540.590142622,0.0,1.0
2010-07-21,20.23,20.57,20.21,20.5,740200,14.8256903994979,15.0748616667163,14.8110332661321,15.023561699936,1010020.14722411,0.0,1.0
2010-07-22,20.66,20.74,20.45,20.45,931100,15.1408187668624,15.1994473003255,14.9869188665216,14.9869188665216,1270507.6453396,0.0,1.0
2010-07-23,20.82,20.83,20.5101,20.57,733900,15.2580758337887,15.2654044004716,15.0309635522858,15.0748616667163,1001423.65042932,0.0,1.0
2010-07-26,21.06,21.06,20.67,20.96,811300,15.4339614341782,15.4339614341782,15.1481473335453,15.3606757673492,1107037.7539083,0.0,1.0
2010-07-27,21.01,21.13,20.905,21.1,808400,15.3973186007637,15.4852614009585,15.3203686505933,15.4632757009098,1103080.63633609,0.0,1.0
2010-07-28,20.84,21.0001,20.8,20.94,853600,15.2727329671545,15.3900633197476,15.2434187004229,15.3460186339834,1164757.08953054,0.0,1.0
2010-07-29,20.53,20.99,20.355,20.96,994600,15.0455473999847,15.3826614673979,14.917297483034,15.3606757673492,1357154.874938,0.0,1.0
2010-07-30,20.3,20.53,20.275,20.41,1069400,14.8769903662781,15.0455473999847,14.8586689495709,14.95760459979,1459221.21783501,0.0,1.0
2010-08-02,20.57,20.62,20.4,20.47,1158500,15.0748616667163,15.1115045001308,14.9502760331071,15.0015759998873,1580800.24393291,0.0,1.0
2010-08-03,20.62,20.73,20.47,20.5,821100,15.1115045001308,15.1921187336426,15.0015759998873,15.023561699936,1120410.08225577,0.0,1.0
2010-08-04,20.54,20.67,20.38,20.62,1182300,15.0528759666676,15.1481473335453,14.9356188997413,15.1115045001308,1613275.89849105,0.0,1.0
2010-08-05,20.24,20.5,20.2,20.47,1220200,14.8330189661807,15.023561699936,14.8037046994492,15.0015759998873,1664991.33158994,0.0,1.0
2010-08-06,20.37,20.43,20.0,20.14,809600,14.9282903330584,14.9722617331558,14.6571333657913,14.7597332993518,1104718.06429701,0.0,1.0
2010-08-09,20.68,20.7,20.38,20.39,464900,15.1554759002282,15.1701330335939,14.9356188997413,14.9429474664242,634366.882524305,0.0,1.0
2010-08-10,20.5,20.62,20.31,20.56,778400,15.023561699936,15.1115045001308,14.884318932961,15.0675331000334,1062144.93731323,0.0,1.0
2010-08-11,20.01,20.32,20.0,20.32,1117000,14.6644619324741,14.8916474996439,14.6571333657913,14.8916474996439,1524172.52695129,0.0,1.0
2010-08-12,19.74,20.26,19.64,19.99,1435600,14.466590632036,14.8476760995465,14.393304965207,14.6498047991084,1958909.65057409,0.0,1.0
2010-08-13,20.19,20.39,19.69,19.69,1279200,14.7963761327663,14.9429474664242,14.4299477986215,14.4299477986215,1745498.20633489,0.0,1.0
2010-08-16,20.09,20.34,19.85,20.09,1376100,14.7230904659373,14.9063046330097,14.5472048655478,14.7230904659373,1877720.51417875,0.0,1.0
2010-08-17,20.43,20.49,20.06,20.41,1296400,14.9722617331558,15.0162331332531,14.7011047658886,14.95760459979,1768968.007108,0.0,1.0
2010-08-18,20.53,20.598,20.2,20.51,568900,15.0455473999847,15.0953816534284,14.8037046994492,15.0308902666189,776277.305803568,0.0,1.0
2010-08-19,20.05,20.42,19.95,20.42,707400,14.6937761992057,14.9649331664729,14.6204905323768,14.9649331664729,965263.782959122,0.0,1.0
2010-08-20,20.16,20.19,19.9,19.99,545000,14.7743904327176,14.7963761327663,14.5838476989623,14.6498047991084,743665.198915351,0.0,1.0
2010-08-23,20.09,20.3,20.08,20.2,567700,14.7230904659373,14.8769903662781,14.7157618992544,14.8037046994492,774639.877842653,0.0,1.0
2010-08-24,20.14,20.22,19.82,19.97,854300,14.7597332993518,14.818361832815,14.5252191654991,14.6351476657426,1165712.25584107,0.0,1.0
2010-08-25,20.23,20.36,20.0,20.01,3523600,14.8256903994979,14.9209617663755,14.6571333657913,14.6644619324741,4808034.30256537,0.0,1.0
2010-08-26,20.5,20.78,20.3135,20.34,1106600,15.023561699936,15.2287615670571,14.8868839313,14.9063046330097,1509981.48462336,0.0,1.0
2010-08-27,21.36,21.41,20.44,20.63,1690000,15.6538184346651,15.6904612680795,14.9795902998387,15.1188330668137,2306044.37828797,0.0,1.0
2010-08-30,21.28,21.61,21.23,21.37,1166300,15.5951899012019,15.8370326017374,15.5585470677874,15.661147001348,1591443.52567885,0.0,1.0
2010-08-31,21.35,21.4,21.1,21.27,1424700,15.6464898679822,15.6831327013966,15.4632757009098,15.587861334519,1944036.34659578,0.0,1.0
2010-09-01,21.58,21.74,21.45,21.59,1176000,15.8150469016888,15.9323039686151,15.7197755348111,15.8223754683717,1604679.40169624,0.0,1.0
2010-09-02,21.87,21.97,21.63,21.74,1095300,16.0275753354927,16.1008610023217,15.8516897351032,15.9323039686151,1494562.37132475,0.0,1.0
2010-09-03,22.29,22.29,21.93,22.0,711800,16.3353751361743,16.3353751361743,16.0715467355901,16.1228467023704,971267.685482476,0.0,1.0
2010-09-07,22.18,22.34,22.05,22.2,737300,16.2547609026625,16.3720179695888,16.1594895357849,16.2694180360283,1006063.02965191,0.0,1.0
2010-09-08,22.17,22.44,22.12,22.27,1035900,16.2474323359796,16.4453036364178,16.2107895025651,16.3207180028086,1413509.68725947,0.0,1.0
2010-09-09,22.09,22.47,21.9,22.47,1016200,16.1888038025164,16.4672893364665,16.0495610355414,16.4672893364665,1386628.57823446,0.0,1.0
2010-09-10,22.44,22.52,22.11,22.17,719400,16.4453036364178,16.503932169881,16.2034609358822,16.2474323359796,981638.062568264,0.0,1.0
2010-09-13,22.42,22.64,22.39,22.43,886900,16.5405750032954,16.7028821621146,16.518442208911,16.5479526014236,1202152.76651739,0.15,1.0
2010-09-14,22.42,22.65,22.39,22.4,902400,16.5405750032954,16.7102597602427,16.518442208911,16.5258198070391,1223162.31424658,0.0,1.0
2010-09-15,22.63,22.72,22.13,22.45,938900,16.6955045639864,16.7619029471397,16.3266246575793,16.5627077976799,1272636.4105121,0.0,1.0
2010-09-16,22.59,22.74,22.4401,22.54,466700,16.6659941714738,16.776658143396,16.555403975533,16.6291061808331,632590.704852484,0.0,1.0
2010-09-17,22.74,22.88,22.58,22.58,968400,16.776658143396,16.87994451719,16.6586165733457,16.6586165733457,1312622.32393217,0.0,1.0
2010-09-20,23.13,23.2,22.79,22.8,636100,17.0643844703935,17.1160276572905,16.8135461340367,16.8209237321648,862204.729712159,0.0,1.0
2010-09-21,22.84,23.18,22.78,23.1,621400,16.8504341246774,17.1012724610343,16.8061685359086,17.0422516760091,842279.545736731,0.0,1.0
2010-09-22,22.58,22.87,22.58,22.82,650000,16.6586165733457,16.8725669190618,16.6586165733457,16.8356789284211,881045.549933819,0.0,1.0
2010-09-23,22.72,22.93,22.47,22.5,537900,16.7619029471397,16.9168325078307,16.5774629939361,16.5995957883206,729099.07893754,0.0,1.0
2010-09-24,22.95,22.99,22.8,22.97,596100,16.931587704087,16.9610980965995,16.8209237321648,16.9463429003433,807986.542023921,0.0,1.0
2010-09-27,22.79,23.0,22.77,22.9,713000,16.8135461340367,16.9684756947277,16.7987909377804,16.8946997134463,966439.195542789,0.0,1.0
2010-09-28,22.76,22.87,22.55,22.8,823900,16.7914133396523,16.8725669190618,16.6364837789613,16.8209237321648,1116759.12090842,0.0,1.0
2010-09-29,22.89,22.98,22.65,22.66,695700,16.8873221153181,16.9537204984714,16.7102597602427,16.7176373583708,942989.829367629,0.0,1.0
2010-09-30,22.87,23.16,22.82,23.0,1224200,16.8725669190618,17.086517264778,16.8356789284211,16.9684756947277,1659347.63419844,0.0,1.0
2010-10-01,23.08,23.25,22.8575,23.0,1031200,17.0274964797528,17.1529156479313,16.8633449214017,16.9684756947277,1397744.8786027,0.0,1.0
2010-10-04,22.84,23.24,22.56,23.05,992700,16.8504341246774,17.1455380498031,16.6438613770894,17.0053636853684,1345559.87295277,0.0,1.0
2010-10-05,22.88,23.02,22.73,22.99,970500,16.87994451719,16.983230890984,16.7692805452678,16.9610980965995,1315468.7787858,0.0,1.0
2010-10-06,22.56,22.92,22.51,22.89,1143800,16.6438613770894,16.9094549097026,16.6069733864487,16.8873221153181,1550369.07694508,0.0,1.0
2010-10-07,22.44,22.72,22.2,22.63,1182700,16.5553301995517,16.7619029471397,16.3782678444763,16.6955045639864,1603096.26447189,0.0,1.0
2010-10-08,22.37,22.51,22.22,22.41,513400,16.5036870126547,16.6069733864487,16.3930230407326,16.5331974051673,695890.438978497,0.0,1.0
2010-10-11,22.35,22.56,22.26,22.4,851700,16.4889318163984,16.6438613770894,16.4225334332451,16.5258198070391,1154440.76135175,0.0,1.0
2010-10-12,21.89,22.33,21.86,22.31,1910900,16.1495623025039,16.4741766201421,16.1274295081194,16.4594214238859,2590138.3713362,0.0,1.0
2010-10-13,21.03,22.0,20.94,21.93,3745100,15.5150888634836,16.2307158819134,15.4486904803303,16.1790726950164,5076313.36778023,0.0,1.0
2010-10-14,20.86,21.12,20.57,20.99,2977300,15.3896696953052,15.5814872466369,15.1757193495891,15.4855784709711,4035595.25510455,0.0,1.0
2010-10-15,20.73,21.11,20.64,21.01,3202000,15.2937609196393,15.5741096485088,15.2273625364861,15.5003336672273,4340165.92444323,0.0,1.0
2010-10-18,20.95,21.01,20.7001,20.72,1533800,15.4560680784585,15.5003336672273,15.2717019012362,15.2863833215112,2078996.40690537,0.0,1.0
2010-10-19,20.91,20.98,20.76,20.82,1545400,15.4265576859459,15.4782008728429,15.3158937140238,15.3601593027926,2094719.68133496,0.0,1.0
2010-10-20,21.49,21.58,20.91,20.93,1445800,15.8544583773782,15.9208567605315,15.4265576859459,15.4413128822022,1959716.39399125,0.0,1.0
2010-10-21,21.3,21.6699,21.24,21.55,652700,15.7142840129435,15.9871813677035,15.6700184241746,15.898723966147,884705.277602773,0.0,1.0
2010-10-22,21.66,21.68,21.26,21.28,743600,15.9798775455566,15.9946327418129,15.6847736204309,15.6995288166872,1007916.10912429,0.0,1.0
2010-10-25,22.06,22.22,21.72,21.8,1509200,16.2749814706823,16.3930230407326,16.0241431343255,16.0831639193506,2045652.22147711,0.0,1.0
2010-10-26,21.96,22.23,21.93,22.0,994300,16.2012054894009,16.4004006388607,16.1790726950164,16.2307158819134,1347728.6004603,0.0,1.0
2010-10-27,21.89,22.01,21.6,21.83,998600,16.1495623025039,16.2380934800416,15.9356119567877,16.105296713735,1353557.05563679,0.0,1.0
2010-10-28,22.02,22.32,21.79,21.99,891300,16.2454710781697,16.466799022014,16.0757863212225,16.2233382837853,1208116.7671631,0.0,1.0
2010-10-29,22.0,22.13,21.88,21.96,957100,16.2307158819134,16.3266246575793,16.1421847043757,16.2012054894009,1297305.68591025,0.0,1.0
2010-11-01,21.92,22.24,21.82,22.15,914600,16.1716950968883,16.4077782369889,16.0979191156069,16.3413798538356,1239698.86149149,0.0,1.0
2010-11-02,22.11,22.3,22.02,22.08,800200,16.311869461323,16.4520438257577,16.2454710781697,16.2897366669386,1084634.84470314,0.0,1.0
2010-11-03,22.13,22.2,21.84,22.08,1094400,16.3266246575793,16.3782678444763,16.1126743118632,16.2897366669386,1483409.61515011,0.0,1.0
2010-11-04,22.46,22.46,22.24,22.37,866500,16.570085395808,16.570085395808,16.4077782369889,16.5036870126547,1174501.49079639,0.0,1.0
2010-11-05,21.51,22.37,21.32,22.36,1813300,15.8692135736345,16.5036870126547,15.7290392091998,16.4963094145266,2457845.99337691,0.0,1.0
2010-11-08,21.39,21.5601,21.12,21.44,957100,15.7806823960968,15.9061753402565,15.5814872466369,15.8175703867375,1297305.68591024,0.0,1.0
2010-11-09,21.59,21.62,21.41,21.46,1220200,15.9282343586596,15.950367153044,15.795437592353,15.8323255829938,1653925.81542961,0.0,1.0
2010-11-10,21.95,21.96,21.46,21.56,1301700,16.1938278912727,16.2012054894009,15.8323255829938,15.9061015642752,1764395.37284439,0.0,1.0
2010-11-11,21.49,21.745,21.44,21.72,1095100,15.8544583773782,16.0425871296458,15.8175703867375,16.0241431343255,1484358.43343465,0.0,1.0
2010-11-12,21.38,21.61,21.31,21.38,864100,15.7733047979686,15.9429895549159,15.7216616110716,15.7733047979686,1171248.3995351,0.0,1.0
2010-11-15,21.43,21.5,21.26,21.35,818500,15.8101927886093,15.8618359755063,15.6847736204309,15.7511720035842,1109439.66557051,0.0,1.0
2010-11-16,21.61,21.72,21.34,21.37,1212800,15.9429895549159,16.0241431343255,15.743794405456,15.7659271998405,1643895.45070728,0.0,1.0
2010-11-17,21.57,21.73,21.49,21.6,653400,15.9134791624033,16.0315207324536,15.8544583773782,15.9356119567877,885654.09588732,0.0,1.0
2010-11-18,21.33,21.85,21.29,21.7,1035700,15.7364168073279,16.1200519099913,15.7069064148153,16.0093879380692,1403844.42471762,0.0,1.0
2010-11-19,21.18,21.3,21.02,21.26,830800,15.6257528354058,15.7142840129435,15.5077112653555,15.6847736204309,1126111.75828464,0.0,1.0
2010-11-22,21.17,21.25,21.06,21.11,713400,15.6183752372776,15.6773960223028,15.537221657868,15.5741096485088,966981.377419673,0.0,1.0
2010-11-23,21.15,21.18,20.99,21.07,685600,15.6036200410213,15.6257528354058,15.4855784709711,15.5445992559962,929299.73697635,0.0,1.0
2010-11-24,21.5,21.52,21.21,21.27,659000,15.8618359755063,15.8765911717626,15.6478856297902,15.692151218559,893244.642163673,0.0,1.0
2010-11-26,21.28,21.5,21.27,21.38,249100,15.6995288166872,15.8618359755063,15.692151218559,15.7733047979686,337643.763828483,0.0,1.0
2010-11-29,21.1,21.31,20.88,21.24,694200,15.5667320503806,15.7216616110716,15.4044248915615,15.6700184241746,940956.64732932,0.0,1.0
2010-11-30,20.59,21.02,20.54,20.96,1218200,15.1904745458454,15.5077112653555,15.1535865552046,15.4634456765866,1651214.90604519,0.0,1.0
2010-12-01,21.19,21.23,20.82,20.85,700400,15.6331304335339,15.6626408260465,15.3601593027926,15.3822920971771,949360.466420995,0.0,1.0
2010-12-02,21.72,21.73,21.07,21.21,802500,16.0241431343255,16.0315207324536,15.5445992559962,15.6478856297902,1087752.39049521,0.0,1.0
2010-12-03,22.16,22.21,21.64,21.66,965500,16.3487574519637,16.3856454426044,15.9651223493003,15.9798775455566,1308691.50532477,0.0,1.0
2010-12-06,22.04,22.1393,21.95,22.05,655000,16.260226274426,16.3334858238385,16.1938278912727,16.2676038725542,887822.823394849,0.0,1.0
2010-12-07,22.18,22.38,22.13,22.18,442400,16.36351264822,16.5110646107829,16.3266246575793,16.36351264822,599653.15583188,0.0,1.0
2010-12-08,22.34,22.5,22.16,22.2,871100,16.4815542182703,16.5995957883206,16.3487574519637,16.3782678444763,1180736.58238054,0.0,1.0
2010-12-09,22.48,22.49,21.52,21.52,1024100,16.5848405920643,16.5922181901924,15.8765911717626,15.8765911717626,1388121.15028804,0.0,1.0
2010-12-10,22.43,22.58,22.37,22.5,513100,16.5479526014236,16.6586165733457,16.5036870126547,16.5995957883206,695483.802570833,0.0,1.0
2010-12-13,22.63,22.73,22.43,22.43,555200,16.6955045639864,16.7692805452678,16.5479526014236,16.5479526014236,752548.445112703,0.0,1.0
2010-12-14,22.23,22.63,22.19,22.61,526800,16.4004006388607,16.6955045639864,16.3708902463482,16.6807493677301,714053.531854056,0.0,1.0
2010-12-15,21.89,22.27,21.89,22.12,797400,16.260226274426,16.5424960772712,16.260226274426,16.4310737866744,1073483.5853701,0.15,1.0
2010-12-16,22.09,22.2,21.81,21.92,645300,16.4087893285551,16.4904990083261,16.2008010527744,16.2825107325454,868722.043691155,0.0,1.0
2010-12-17,21.9,22.19,21.88,22.11,1298200,16.2676544271325,16.4830708556196,16.2527981217196,16.423645633968,1747675.43331761,0.0,1.0
2010-12-20,21.49,21.985,21.49,21.98,715600,15.9631001661679,16.3307937251373,15.9631001661679,16.3270796487841,963361.993592733,0.0,1.0
2010-12-21,21.35,21.64,21.15,21.54,1026400,15.8591060282775,16.0745224567647,15.7105429741485,16.0002409297002,1381770.19315761,0.0,1.0
2010-12-22,21.4,21.61,21.3,21.39,420600,15.8962467918098,16.0522379986453,15.8219652647453,15.8888186391034,566224.223735473,0.0,1.0
2010-12-23,21.45,21.92,21.45,21.62,780500,15.9333875553421,16.2825107325454,15.9333875553421,16.0596661513518,1050732.30296133,0.0,1.0
2010-12-27,21.78,21.8,21.37,21.44,331300,16.178516594655,16.1933729000679,15.8739623336904,15.9259594026356,446005.908995631,0.0,1.0
2010-12-28,21.65,21.79,21.51,21.79,255300,16.0819506094711,16.1859447473615,15.9779564715808,16.1859447473615,343692.449642573,0.0,1.0
2010-12-29,21.83,21.99,21.67,21.67,383100,16.2156573581873,16.3345078014905,16.096806914884,16.096806914884,515740.608923108,0.0,1.0
2010-12-30,22.06,22.21,21.85,21.85,469400,16.3865048704357,16.4979271610325,16.2305136636002,16.2305136636002,631920.234477962,0.0,1.0
2010-12-31,21.93,22.16,21.93,22.08,530100,16.2899388852518,16.4607863975003,16.2899388852518,16.4013611758486,713636.378987576,0.0,1.0
2011-01-03,22.28,22.53,22.0001,22.04,1043000,16.5499242299777,16.735628047639,16.3420102357241,16.3716485650228,1404117.60664788,0.0,1.0
2011-01-04,22.08,22.308,21.95,22.3,951600,16.4013611758486,16.5707230575558,16.3047951906647,16.5647805353906,1281072.20947855,0.0,1.0
2011-01-05,22.11,22.165,22.08,22.08,810900,16.423645633968,16.4645004738535,16.4013611758486,16.4013611758486,1091657.68670255,0.0,1.0
2011-01-06,22.35,22.42,22.07,22.11,611500,16.6019212989229,16.653918367868,16.3939330231422,16.423645633968,823219.47887361,0.0,1.0
2011-01-07,22.23,22.59,22.14,22.39,588800,16.5127834664454,16.7801969638777,16.4459300920873,16.6316339097487,792660.064040529,0.0,1.0
2011-01-10,22.31,22.32,21.8895,22.17,849800,16.572208688097,16.5796368408035,16.2598548667907,16.4682145502067,1144026.02313458,0.0,1.0
2011-01-11,22.38,22.42,22.19,22.37,628000,16.6242057570422,16.653918367868,16.4830708556196,16.6167776043358,845432.269391053,0.0,1.0
2011-01-12,22.51,22.59,22.25,22.49,429700,16.7207717422261,16.7801969638777,16.5276397718583,16.7059154368132,578474.914263273,0.0,1.0
2011-01-13,22.39,22.57,22.35,22.45,326300,16.6316339097487,16.7653406584648,16.6019212989229,16.6762028259874,439274.760353981,0.0,1.0
2011-01-14,22.86,22.87,22.32,22.41,586300,16.980757086952,16.9881852396584,16.5796368408035,16.6464902151616,789294.489719703,0.0,1.0
2011-01-18,23.36,23.36,22.71,22.76,1297000,17.3521647222746,17.3521647222746,16.8693347963552,16.9064755598874,1746059.95764363,0.0,1.0
2011-01-19,23.12,23.36,23.06,23.26,977100,17.1738890573198,17.3521647222746,17.129320141081,17.2778831952101,1315401.06755095,0.0,1.0
2011-01-20,22.82,23.14,22.73,23.04,499400,16.9510444761262,17.1887453627327,16.8841911017681,17.1144638356681,672307.126327851,0.0,1.0
2011-01-21,22.78,23.05,22.68,22.99,312900,16.9213318653003,17.1218919883746,16.8470503382358,17.0773230721359,421235.281994365,0.0,1.0
2011-01-24,23.08,23.14,22.75,22.83,464000,17.1441764464939,17.1887453627327,16.899047407181,16.9584726288326,624650.593944983,0.0,1.0
2011-01-25,23.02,23.07,22.75,22.99,582400,17.0996075302552,17.1367482937875,16.899047407181,17.0773230721359,784044.193779219,0.0,1.0
2011-01-26,22.78,23.04,22.51,23.03,790800,16.9213318653003,17.1144638356681,16.7207717422261,17.1070356829617,1064598.46916313,0.0,1.0
2011-01-27,22.93,23.0,22.77,22.8,604300,17.0327541558971,17.0847512248423,16.9139037125939,16.9361881707133,813526.62482964,0.0,1.0
2011-01-28,22.76,23.0,22.71,22.92,609300,16.9064755598874,17.0847512248423,16.8693347963552,17.0253260031907,820257.773471289,0.0,1.0
2011-01-31,22.89,23.04,22.76,22.77,515700,17.0030415450713,17.1144638356681,16.9064755598874,16.9139037125939,694250.670899628,0.0,1.0
2011-02-01,22.96,23.0,22.83,22.95,717900,17.0550386140165,17.0847512248423,16.9584726288326,17.0476104613101,966458.321967893,0.0,1.0
2011-02-02,22.94,23.08,22.8,22.96,530100,17.0401823086036,17.1441764464939,16.9361881707133,17.0550386140165,713636.378987574,0.0,1.0
2011-02-03,23.13,23.16,22.741,22.94,461500,17.1813172100262,17.2036016681456,16.8923620697452,17.0401823086036,621285.019624157,0.0,1.0
2011-02-04,22.9,23.13,22.78,23.13,449100,17.0104696977778,17.1813172100262,16.9213318653003,17.1813172100262,604591.770992868,0.0,1.0
2011-02-07,23.25,23.25,22.94,22.94,626600,17.2704550425036,17.2704550425036,17.0401823086036,17.0401823086036,843547.547771393,0.0,1.0
2011-02-08,21.8,22.02,20.91,20.98,4623800,16.1933729000679,16.3567922596099,15.5322673091936,15.5842643781388,6224697.01785089,0.0,1.0
2011-02-09,21.65,21.78,21.42,21.69,1268400,16.0819506094711,16.178516594655,15.9111030972227,16.111663220297,1707557.7874134,0.0,1.0
2011-02-10,22.39,22.4,21.48,21.52,1305200,16.6316339097487,16.6390620624551,15.9556720134614,15.9853846242872,1757099.04141592,0.0,1.0
2011-02-11,22.59,22.8,22.33,22.4,852200,16.7801969638777,16.9361881707133,16.58706499351,16.6390620624551,1147256.97448257,0.0,1.0
2011-02-14,22.88,23.06,22.63,22.68,1125600,16.9956133923649,17.129320141081,16.8099095747035,16.8470503382358,1515316.18220791,0.0,1.0
2011-02-15,22.91,23.08,22.77,22.91,905000,17.0178978504842,17.1441764464939,16.9139037125939,17.0178978504842,1218337.90413838,0.0,1.0
2011-02-16,23.08,23.14,22.87,22.95,950300,17.1441764464939,17.1887453627327,16.9881852396584,17.0476104613101,1279322.11083172,0.0,1.0
2011-02-17,23.33,23.4,23.11,23.13,774900,17.3298802641553,17.3818773331004,17.1664609046133,17.1813172100262,1043193.41648268,0.0,1.0
2011-02-18,23.24,23.44,23.15,23.3,675400,17.2630268897972,17.4115899439263,17.1961735154391,17.3075958060359,909243.55851388,0.0,1.0
2011-02-22,22.89,23.31,22.82,23.06,761400,17.0030415450713,17.3150239587424,16.9510444761262,17.129320141081,1025019.31515024,0.0,1.0
2011-02-23,22.65,22.86,22.55,22.81,902400,16.8247658801165,16.980757086952,16.7504843530519,16.9436163234197,1214837.70684472,0.0,1.0
2011-02-24,22.86,22.96,22.55,22.59,1005700,16.980757086952,17.0550386140165,16.7504843530519,16.7801969638777,1353903.23778118,0.0,1.0
2011-02-25,23.24,23.28,22.88,22.96,446500,17.2630268897972,17.292739500623,16.9956133923649,17.0550386140165,601091.573699211,0.0,1.0
2011-02-28,22.92,23.4,22.64,23.33,1772300,17.0253260031907,17.3818773331004,16.81733772741,17.3298802641553,2385922.94751873,0.0,1.0
2011-03-01,22.84,23.22,22.8,23.02,818600,16.9659007815391,17.2481705843843,16.9361881707133,17.0996075302552,1102023.65561069,0.0,1.0
2011-03-02,22.89,23.17,22.73,22.76,775400,17.0030415450713,17.211029820852,16.8841911017681,16.9064755598874,1043866.53134685,0.0,1.0
2011-03-03,23.4,23.5,23.03,23.03,631200,17.3818773331004,17.456158860165,17.1070356829617,17.1070356829617,849740.204521709,0.0,1.0
2011-03-04,22.92,23.33,22.86,23.33,871800,17.0253260031907,17.3298802641553,16.980757086952,17.3298802641553,1173643.07715783,0.0,1.0
2011-03-07,22.61,23.15,22.59,22.99,650400,16.7950532692906,17.1961735154391,16.7801969638777,17.0773230721359,875587.81530564,0.0,1.0
2011-03-08,22.62,22.81,22.5,22.59,659500,16.8024814219971,16.9436163234197,16.7133435895197,16.7801969638777,887838.505833438,0.0,1.0
2011-03-09,22.59,22.69,22.4,22.62,548300,16.7801969638777,16.8544784909423,16.6390620624551,16.8024814219971,738137.760043177,0.0,1.0
2011-03-10,22.0,22.5,21.985,22.5,721000,16.341935954197,16.7133435895197,16.3307937251373,16.7133435895197,970631.634125714,0.0,1.0
2011-03-11,21.7,21.95,21.48,21.93,1094400,16.2305136636002,16.4175011482039,16.065964677149,16.4025421494356,1463199.53220336,0.15,1.0
2011-03-14,21.62,21.77,21.52,21.6,546700,16.170677668527,16.2828701592892,16.0958826746855,16.1557186697587,730931.272163355,0.0,1.0
2011-03-15,21.38,21.54,21.18,21.28,647100,15.9911696833075,16.1108416734538,15.8415796956245,15.916374689466,865164.854978793,0.0,1.0
2011-03-16,21.0,21.45,20.99,21.39,1450500,15.7069487067099,16.0435261789965,15.6994692073257,15.9986491826916,1939300.91507764,0.0,1.0
2011-03-17,21.2,21.43,21.16,21.26,509500,15.8565386943928,16.0285671802282,15.8266206968562,15.9014156906977,681195.323152057,0.0,1.0
2011-03-18,21.12,21.36,20.97,21.32,869400,15.7967026993196,15.9762106845392,15.6845102085574,15.9462926870026,1162377.2599576,0.0,1.0
2011-03-21,21.23,21.42,21.14,21.24,748900,15.8789771925453,16.0210876808441,15.8116616980879,15.8864566919294,1001270.22082154,0.0,1.0
2011-03-22,21.16,21.32,21.05,21.27,860000,15.8266206968562,15.9462926870026,15.7443462036306,15.9088951900819,1149809.57391711,0.0,1.0
2011-03-23,21.2,21.26,21.05,21.18,528900,15.8565386943928,15.9014156906977,15.7443462036306,15.8415796956245,707132.887959025,0.0,1.0
2011-03-24,21.48,21.55,21.12,21.3,470700,16.065964677149,16.118321172838,15.7967026993196,15.9313336882343,629320.193538119,0.0,1.0
2011-03-25,21.46,21.7,21.34,21.48,489200,16.0510056783807,16.2305136636002,15.9612516857709,16.065964677149,654054.469256104,0.0,1.0
2011-03-28,21.33,21.61,21.31,21.53,444500,15.9537721863867,16.1631981691429,15.9388131876184,16.1033621740697,594291.11116995,0.0,1.0
2011-03-29,21.62,21.62,21.25,21.27,533300,16.170677668527,16.170677668527,15.8939361913136,15.9088951900819,713015.634616275,0.0,1.0
2011-03-30,22.52,22.65,21.61,21.63,1970300,16.8438326131003,16.9410661050942,16.1631981691429,16.1781571679112,2634267.21335917,0.0,1.0
2011-03-31,22.69,22.73,22.41,22.42,818400,16.9709841026308,17.0009021001674,16.7615581198747,16.7690376192588,1094190.87824856,0.0,1.0
2011-04-01,22.95,23.03,22.61,22.72,986000,17.1654510866186,17.2252870816918,16.9111481075576,16.9934226007833,1318270.04637474,0.0,1.0
2011-04-04,22.87,23.1,22.78,23.0,680300,17.1056150915455,17.2776435773809,17.0382995970881,17.2028485835394,909552.852483499,0.0,1.0
2011-04-05,22.86,23.12,22.77,22.88,449900,17.0981355921613,17.2926025761492,17.030820097704,17.1130945909296,601510.845703848,0.0,1.0
2011-04-06,23.06,23.24,22.78,22.91,773400,17.2477255798443,17.3823565687589,17.0382995970881,17.1355330890821,1034026.42379941,0.0,1.0
2011-04-07,22.97,23.12,22.945,23.12,765700,17.1804100853869,17.2926025761492,17.1617113369266,17.2926025761492,1023731.61714923,0.0,1.0
2011-04-08,22.82,23.16,22.71,23.0,831600,17.0682175946247,17.3225205736857,16.9859431013991,17.2028485835394,1111839.11822032,0.0,1.0
2011-04-11,22.88,22.91,22.69,22.72,414100,17.1130945909296,17.1355330890821,16.9709841026308,16.9934226007833,553646.679719856,0.0,1.0
2011-04-12,22.83,22.89,22.621,22.77,513600,17.0756970940089,17.1205740903138,16.9193755568802,17.030820097704,686676.973446311,0.0,1.0
2011-04-13,22.83,22.98,22.76,22.9,494900,17.0756970940089,17.1878895847711,17.0233405983198,17.1280535896979,661675.300152997,0.0,1.0
2011-04-14,22.87,22.95,22.745,22.76,474700,17.1056150915455,17.1654510866186,17.0121213492436,17.0233405983198,634668.145044711,0.0,1.0
2011-04-15,22.92,22.98,22.75,22.85,240500,17.1430125884662,17.1878895847711,17.0158610989357,17.0906560927772,321545.584333797,0.0,1.0
2011-04-18,22.65,22.84,22.55,22.67,684300,16.9410661050942,17.083176593393,16.8662711112527,16.9560251038625,914900.803990093,0.0,1.0
2011-04-19,22.72,22.9,22.67,22.7,470000,16.9934226007833,17.1280535896979,16.9560251038625,16.978463602015,628384.302024466,0.0,1.0
2011-04-20,22.83,23.0,22.71,22.93,808700,17.0756970940089,17.2028485835394,16.9859431013991,17.1504920878503,1081222.09584508,0.0,1.0
2011-04-21,22.83,22.9,22.73,22.87,248500,17.0756970940089,17.1280535896979,17.0009021001674,17.1056150915455,332241.487346979,0.0,1.0
2011-04-25,22.91,22.91,22.61,22.7,369600,17.1355330890821,17.1355330890821,16.9111481075576,16.978463602015,494150.719209027,0.0,1.0
2011-04-26,23.23,23.25,22.81,22.93,503100,17.3748770693748,17.3898360681431,17.0607380952406,17.1504920878503,672638.600741509,0.0,1.0
2011-04-27,23.43,23.43,23.0,23.16,566400,17.5244670570577,17.5244670570577,17.2028485835394,17.3225205736857,757269.933333317,0.0,1.0
2011-04-28,23.44,23.61,23.26,23.33,469900,17.5319465564419,17.6590980459724,17.3973155675272,17.4496720632163,628250.603236802,0.0,1.0
2011-04-29,23.24,23.53,23.2,23.44,538000,17.3823565687589,17.5992620508992,17.3524385712223,17.5319465564419,719299.477636519,0.0,1.0
2011-05-02,23.25,23.42,23.24,23.35,467800,17.3898360681431,17.5169875576736,17.3823565687589,17.4646310619845,625442.928695842,0.0,1.0
2011-05-03,23.27,23.31,23.12,23.26,422900,17.4047950669114,17.434713064448,17.2926025761492,17.3973155675272,565412.173034355,0.0,1.0
2011-05-04,23.16,23.3,22.89,23.23,440200,17.3225205736857,17.4272335650638,17.1205740903138,17.3748770693748,588542.063300365,0.0,1.0
2011-05-05,22.96,23.29,22.87,23.09,565500,17.1729305860028,17.4197540656797,17.1056150915455,17.2701640779967,756066.644244333,0.0,1.0
2011-05-06,23.07,23.24,22.88,23.08,629900,17.2552050792284,17.3823565687589,17.1130945909296,17.2626845786126,842168.663500452,0.0,1.0
2011-05-09,23.42,23.44,22.801,23.0,537800,17.5169875576736,17.5319465564419,17.0540065457948,17.2028485835394,719032.080061188,0.0,1.0
2011-05-10,23.09,23.5,22.98,23.5,1068400,17.2701640779967,17.5768235527468,17.1878895847711,17.5768235527468,1428437.84741051,0.0,1.0
2011-05-11,22.58,23.16,22.44,23.04,1348400,16.8887096094052,17.3225205736857,16.7839966180271,17.232766581076,1802794.4528719,0.0,1.0
2011-05-12,22.9,22.95,22.19,22.49,1231100,17.1280535896979,17.1654510866186,16.5970091334234,16.8213941149479,1645965.77494111,0.0,1.0
2011-05-13,22.74,22.84,22.52,22.52,1167900,17.0083815995515,17.083176593393,16.8438326131003,16.8438326131003,1561468.14113697,0.0,1.0
2011-05-16,22.4,22.72,22.4,22.63,704100,16.7540786204905,16.9934226007833,16.7540786204905,16.9261071063259,941373.16394772,0.0,1.0
2011-05-17,22.43,22.46,22.2,22.35,757600,16.776517118643,16.7989556167954,16.6044886328076,16.7166811235698,1012902.01534837,0.0,1.0
2011-05-18,22.48,22.62,22.3999,22.45,906100,16.8139146155637,16.9186276069418,16.7540038254967,16.7914761174113,1211444.71503058,0.0,1.0
2011-05-19,22.71,22.77,22.58,22.61,1868000,16.9859431013991,17.030820097704,16.8887096094052,16.9111481075576,2497493.3535781,0.0,1.0
2011-05-20,22.67,22.96,22.65,22.72,859700,16.9560251038625,17.1729305860028,16.9410661050942,16.9934226007833,1149408.47755412,0.0,1.0
2011-05-23,22.4,22.5,22.3,22.44,818900,16.7540786204905,16.828873614332,16.6792836266491,16.7839966180271,1094859.37218689,0.0,1.0
2011-05-24,22.45,22.54,22.35,22.49,745300,16.7914761174113,16.8587916118686,16.7166811235698,16.8213941149479,996457.064465606,0.0,1.0
2011-05-25,22.63,22.69,22.35,22.46,682800,16.9261071063259,16.9709841026308,16.7166811235698,16.7989556167954,912895.322175122,0.0,1.0
2011-05-26,22.79,22.82,22.57,22.57,668400,17.0457790964723,17.0682175946247,16.881230110021,16.881230110021,893642.696751391,0.0,1.0
2011-05-27,22.82,22.88,22.76,22.8,520700,17.0682175946247,17.1130945909296,17.0233405983198,17.0532585958564,696169.587370513,0.0,1.0
2011-05-31,22.88,23.0,22.75,23.0,964200,17.1130945909296,17.2028485835394,17.0158610989357,17.2028485835394,1289123.71066381,0.0,1.0
2011-06-01,22.92,22.97,22.79,22.87,1065100,17.1430125884662,17.1804100853869,17.0457790964723,17.1056150915455,1424025.78741758,0.0,1.0
2011-06-02,23.16,23.24,22.9,22.96,1159000,17.3225205736857,17.3823565687589,17.1280535896979,17.1729305860028,1549568.94903481,0.0,1.0
2011-06-03,22.85,22.89,22.75,22.89,958000,17.0906560927772,17.1205740903138,17.0158610989357,17.1205740903138,1280834.38582859,0.0,1.0
2011-06-06,22.67,22.92,22.64,22.79,920300,16.9560251038625,17.1430125884662,16.9335866057101,17.0457790964723,1230429.94287897,0.0,1.0
2011-06-07,22.61,22.78,22.5,22.75,561400,16.9111481075576,17.0382995970881,16.828873614332,17.0158610989357,750584.993950078,0.0,1.0
2011-06-08,22.34,22.97,22.32,22.6,833300,16.7092016241856,17.1804100853869,16.6942426254173,16.9036686081735,1114111.99761062,0.0,1.0
2011-06-09,22.23,22.64,22.23,22.39,1205100,16.62692713096,16.9335866057101,16.62692713096,16.7465991211064,1611204.09014827,0.0,1.0
2011-06-10,21.85,22.39,21.83,22.18,1281900,16.3427061543624,16.7465991211064,16.3277471555941,16.5895296340393,1713884.75907482,0.0,1.0
2011-06-13,21.79,22.0,21.72,21.83,1204900,16.4100216488197,16.5681723852242,16.3573047366849,16.4401455986111,1599922.99595098,0.15,1.0
2011-06-14,22.36,22.72,21.95,21.98,1477800,16.839287933346,17.1104034814679,16.530517447985,16.5531104103285,1962292.47523973,0.0,1.0
2011-06-15,22.06,22.52,22.05,22.22,694800,16.6133583099111,16.9597837325113,16.6058273224633,16.7338541090764,922588.17958896,0.0,1.0
2011-06-16,22.08,22.08,21.925,22.02,981000,16.6284202848068,16.6284202848068,16.5116899793654,16.5832343601198,1302618.02558544,0.0,1.0
2011-06-17,22.78,22.96,22.54,22.75,1965300,17.1555894061548,17.2911471802158,16.9748457074069,17.1329964438113,2609617.94666981,0.0,1.0
2011-06-20,22.88,22.99,22.67,22.67,692600,17.2308992806331,17.3137401425592,17.0727485442287,17.0727485442287,919666.915923018,0.0,1.0
2011-06-21,23.22,23.27,22.93,22.94,834700,17.4869528538593,17.5246077910985,17.2685542178723,17.2760852053201,1108353.99180038,0.0,1.0
2011-06-22,23.34,23.7,23.1,23.15,2364800,17.5773247032333,17.8484402513551,17.3965810044854,17.4342359417245,3140092.87146224,0.0,1.0
2011-06-23,23.44,23.5,22.98,23.11,1098600,17.6526345777116,17.6978205023985,17.3062091551114,17.4041119919332,1458772.84700119,0.0,1.0
2011-06-24,23.52,23.52,23.25,23.39,943200,17.7128824772942,17.7128824772942,17.5095458162028,17.6149796404724,1252425.4044161,0.0,1.0
2011-06-27,23.45,23.72,23.44,23.47,932300,17.6601655651594,17.8635022262508,17.6526345777116,17.675227540055,1237951.87079848,0.0,1.0
2011-06-28,23.63,23.71,23.44,23.53,407000,17.7957233392203,17.8559712388029,17.6526345777116,17.720413464742,540433.778199059,0.0,1.0
2011-06-29,23.96,23.97,23.65,23.69,976600,18.0442459249987,18.0517769124465,17.810785314116,17.8409092639073,1296775.49825356,0.0,1.0
2011-06-30,24.07,24.2135,23.89,23.95,893300,18.1270867869248,18.2351564568011,17.9915290128639,18.0367149375508,1186165.83308408,0.0,1.0
2011-07-01,24.37,24.45,24.12,24.14,704000,18.3530164103597,18.4132643099423,18.1647417241639,18.1798036990596,934804.373101073,0.0,1.0
2011-07-05,24.37,24.43,24.24,24.4,486600,18.3530164103597,18.3982023350466,18.2551135735379,18.3756093727031,646130.409021281,0.0,1.0
2011-07-06,24.59,24.665,24.32,24.32,559100,18.5186981342119,18.5751805400706,18.3153614731205,18.3153614731205,742399.325285243,0.0,1.0
2011-07-07,24.75,24.84,24.59,24.7,496700,18.6391939333772,18.7069728204076,18.5186981342119,18.601538996138,659541.664942192,0.0,1.0
2011-07-08,24.49,24.59,24.34,24.49,418500,18.4433882597336,18.5186981342119,18.3304234480162,18.4433882597336,555704.020089205,0.0,1.0
2011-07-11,24.05,24.36,24.01,24.26,554400,18.1120248120291,18.3454854229118,18.0819008622378,18.2701755484335,736158.443817097,0.0,1.0
2011-07-12,24.04,24.2,23.89,23.96,489100,18.1044938245813,18.2249896237466,17.9915290128639,18.0442459249987,649450.026823488,0.0,1.0
2011-07-13,24.12,24.43,24.07,24.13,384100,18.1647417241639,18.3982023350466,18.1270867869248,18.1722727116118,510026.079130857,0.0,1.0
2011-07-14,23.75,24.29,23.69,24.15,427400,17.8860951885943,18.292768510777,17.8409092639073,18.1873346865074,567521.859465054,0.0,1.0
2011-07-15,23.68,23.89,23.56,23.81,386800,17.8333782764595,17.9915290128639,17.7430064270855,17.9312811132812,513611.266357237,0.0,1.0
2011-07-18,23.41,23.83,23.39,23.54,960000,17.6300416153681,17.9463430881769,17.6149796404724,17.7279444521898,1274733.23604692,0.0,1.0
2011-07-19,23.72,23.81,23.59,23.59,508200,17.8635022262508,17.9312811132812,17.765599389429,17.765599389429,674811.906832337,0.0,1.0
2011-07-20,23.74,23.85,23.58,23.78,546200,17.8785642011464,17.9614050630725,17.7580684019812,17.9086881509377,725270.097425863,0.0,1.0
2011-07-21,23.76,24.0,23.7,23.8,549800,17.8936261760421,18.07436987479,17.8484402513551,17.9237501258334,730050.347061037,0.0,1.0
2011-07-22,23.84,23.93,23.71,23.76,386100,17.9538740756247,18.0216529626552,17.8559712388029,17.8936261760421,512681.773372621,0.0,1.0
2011-07-25,23.62,23.79,23.6,23.65,467400,17.7881923517725,17.9162191383856,17.7731303768768,17.810785314116,620635.744300343,0.0,1.0
2011-07-26,23.52,23.79,23.49,23.62,510700,17.7128824772942,17.9162191383856,17.6902895149507,17.7881923517725,678131.524634543,0.0,1.0
2011-07-27,23.43,23.53,23.23,23.46,854300,17.6451035902637,17.720413464742,17.4944838413071,17.6676965526072,1134379.79536967,0.0,1.0
2011-07-28,23.26,23.52,23.22,23.4,518200,17.5170768036506,17.7128824772942,17.4869528538593,17.6225106279202,688090.378041161,0.0,1.0
2011-07-29,23.06,23.4,22.91,23.02,606700,17.366457054694,17.6225106279202,17.2534922429766,17.3363331049027,805604.848239238,0.0,1.0
2011-08-01,22.98,23.32,22.82,23.24,744000,17.3062091551114,17.5622627283376,17.1857133559461,17.502014828755,987918.257936364,0.0,1.0
2011-08-02,22.39,23.12,22.38,22.82,679000,16.8618808956895,17.411642979381,16.8543499082417,17.1857133559461,901608.195079019,0.0,1.0
2011-08-03,22.69,22.7,21.94,22.4,700800,17.0878105191244,17.0953415065722,16.5229864605372,16.8694118831373,930555.26231425,0.0,1.0
2011-08-04,21.77,22.51,21.77,22.43,1330400,16.3949596739241,16.9522527450634,16.3949596739241,16.8920048454808,1766567.80962169,0.0,1.0
2011-08-05,21.45,22.18,21.17,21.93,1260300,16.1539680755935,16.7037301592851,15.9431004270543,16.5154554730894,1673485.72644785,0.0,1.0
2011-08-08,20.09,21.07,20.09,20.96,1620800,15.1297537826888,15.867790552576,15.1297537826888,15.7849496906499,2152174.61352588,0.0,1.0
2011-08-09,20.8,20.82,19.54,20.45,2162900,15.6644538914847,15.6795158663803,14.7155494730582,15.4008693308106,2872000.53775612,0.0,1.0
2011-08-10,20.01,20.76,20.0,20.43,2213700,15.0695058831062,15.6343299416933,15.0619748956583,15.385807355915,2939455.17149694,0.0,1.0
2011-08-11,20.96,21.13,19.58,20.1,1463600,15.7849496906499,15.912976477263,14.7456734228495,15.1372847701366,1943437.0461232,0.0,1.0
2011-08-12,21.58,21.885,20.74,21.12,1902900,16.2518709124153,16.4815660295741,15.6192679667977,15.9054454898152,2526760.28632676,0.0,1.0
2011-08-15,21.36,21.73,21.28,21.67,1295900,16.0861891885631,16.3648357241328,16.0259412889805,16.3196497994458,1720757.08395125,0.0,1.0
2011-08-16,21.35,21.5,21.09,21.2,1215800,16.0786582011153,16.1916230128327,15.8828525274717,15.9656933893978,1614396.52956858,0.0,1.0
2011-08-17,21.1,21.47,20.93,21.46,850300,15.8903835149195,16.1690300504892,15.7623567283064,16.1614990630414,1129068.40688614,0.0,1.0
2011-08-18,20.08,20.59,19.88,20.5,1549800,15.122222795241,15.5063031550802,14.9716030462844,15.4385242680498,2057897.46794324,0.0,1.0
2011-08-19,19.59,20.27,19.57,19.86,921100,14.7532044102973,15.2653115567497,14.7381424354017,14.9565410713887,1223079.9830446,0.0,1.0
2011-08-22,19.83,20.1,19.53,19.96,1100900,14.9339481090452,15.1372847701366,14.7080184856104,15.031850945867,1461826.89537923,0.0,1.0
2011-08-23,20.33,20.36,19.87,19.94,940800,15.3104974814367,15.3330904437802,14.9640720588365,15.0167889709713,1249238.57132598,0.0,1.0
2011-08-24,20.5,20.57,20.17,20.31,778400,15.4385242680498,15.4912411801846,15.1900016822714,15.295435506541,1033596.19889471,0.0,1.0
2011-08-25,20.03,20.6,20.01,20.6,887200,15.0845678580018,15.5138341425281,15.0695058831062,15.5138341425281,1178065.9656467,0.0,1.0
2011-08-26,20.32,20.35,19.76,19.92,1698200,15.3029664939889,15.3255594563323,14.8812311969104,15.0017269960757,2254949.98068216,0.0,1.0
2011-08-29,20.76,20.92,20.49,20.51,1391800,15.6343299416933,15.7548257408586,15.4309932806019,15.4460552554976,1848097.62284386,0.0,1.0
2011-08-30,20.63,20.83,20.5045,20.68,1295000,15.5364271048716,15.6870468538281,15.4419132124013,15.5740820421107,1719562.02154246,0.0,1.0
2011-08-31,20.82,21.13,20.68,20.77,1283400,15.6795158663803,15.912976477263,15.5740820421107,15.6418609291412,1704158.99494023,0.0,1.0
2011-09-01,20.76,21.36,20.72,20.99,1380700,15.6343299416933,16.0861891885631,15.604205991902,15.8075426529934,1833358.51980207,0.0,1.0
2011-09-02,20.49,20.71,20.33,20.43,1277000,15.4309932806019,15.5966750044542,15.3104974814367,15.385807355915,1695660.77336659,0.0,1.0
2011-09-06,20.43,20.52,19.83,19.96,1432800,15.385807355915,15.4535862429454,14.9339481090452,15.031850945867,1902539.35480002,0.0,1.0
2011-09-07,21.04,21.04,20.63,20.68,708500,15.8451975902326,15.8451975902326,15.5364271048716,15.5740820421107,940779.685145042,0.0,1.0
2011-09-08,20.63,20.97,20.59,20.85,533700,15.5364271048716,15.7924806780977,15.5063031550802,15.7021088287238,708672.008414833,0.0,1.0
2011-09-09,19.98,20.52,19.83,20.44,845500,15.0469129207627,15.4535862429454,14.9339481090452,15.3933383433628,1122694.7407059,0.0,1.0
2011-09-12,20.12,20.12,19.53,19.76,1759700,15.1523467450323,15.1523467450323,14.7080184856104,14.8812311969104,2336612.57861642,0.0,1.0
2011-09-13,20.21,20.25,19.8,19.94,1018200,15.340621431228,15.3709838684991,15.0294064491991,15.135674979648,1341394.29046277,0.16,1.0
2011-09-14,20.52,20.72,20.11,20.36,823900,15.5759303200791,15.7277425064346,15.2647153380502,15.4544805709947,1085420.10991188,0.0,1.0
2011-09-15,21.05,21.08,20.58,20.71,888900,15.9782326139213,16.0010044418746,15.6214739759858,15.7201518971169,1171052.23413117,0.0,1.0
2011-09-16,20.94,21.22,20.8,21.08,934400,15.8947359114257,16.1072729723235,15.7884673809769,16.0010044418746,1230994.72108467,0.0,1.0
2011-09-19,20.9,21.06,20.47,20.6,822100,15.8643734741546,15.9858232232391,15.5379772734902,15.6366551946213,1083048.75877965,0.0,1.0
2011-09-20,20.94,21.35,20.86,20.97,1175700,15.8947359114257,16.2059508934546,15.8340110368835,15.9175077393791,1548887.51453259,0.0,1.0
2011-09-21,20.44,21.06,20.44,20.92,1107200,15.5152054455369,15.9858232232391,15.5152054455369,15.8795546927902,1458644.42977841,0.0,1.0
2011-09-22,20.0,20.23,19.78,19.95,1788200,15.1812186355547,15.3558026498636,15.0142252305636,15.1432655889658,2355805.60813742,0.0,1.0
2011-09-23,20.16,20.16,19.86,19.9,891900,15.3026683846391,15.3026683846391,15.0749501051058,15.1053125423769,1175004.48601821,0.0,1.0
2011-09-26,20.54,20.55,19.91,20.25,584800,15.5911115387147,15.5987021480324,15.1129031516947,15.3709838684991,770425.634514461,0.0,1.0
2011-09-27,20.69,21.38,20.58,20.84,950100,15.7049706784813,16.2287227214079,15.6214739759858,15.818829818248,1251678.17262687,0.0,1.0
2011-09-28,20.26,20.97,20.26,20.81,695000,15.3785744778169,15.9175077393791,15.3785744778169,15.7960579902946,915605.020498549,0.0,1.0
2011-09-29,20.37,20.76,20.0,20.6,715800,15.4620711803124,15.7581049437058,15.1812186355547,15.6366551946213,943007.300248724,0.0,1.0
2011-09-30,20.14,20.74,20.07,20.13,848200,15.2874871660036,15.7429237250702,15.2343529007791,15.2798965566858,1117433.35019693,0.0,1.0
2011-10-03,19.18,20.26,19.18,20.06,991700,14.5587886714969,15.3785744778169,14.5587886714969,15.2267622914613,1306482.73212721,0.0,1.0
2011-10-04,19.88,19.92,19.01,19.03,1300000,15.0901313237413,15.1204937610125,14.4297483130947,14.4449295317303,1712642.48438578,0.0,1.0
2011-10-05,19.89,19.97,19.61,19.88,679200,15.0977219330591,15.1584468076013,14.8851848721614,15.0901313237413,894789.827226785,0.0,1.0
2011-10-06,20.49,20.49,19.731,19.85,662100,15.5531584921258,15.5531584921258,14.9770312449065,15.067359495788,872261.991470631,0.0,1.0
2011-10-07,20.31,20.66,20.22,20.49,580000,15.4165275244058,15.682198850528,15.3482120405458,15.5531584921258,764102.031495191,0.0,1.0
2011-10-10,20.96,20.96,20.59,20.63,650300,15.9099171300613,15.9099171300613,15.6290645853035,15.6594270225746,856716.467381592,0.0,1.0
2011-10-11,21.12,21.21,20.89,20.94,692200,16.0313668791457,16.0996823630057,15.8567828648369,15.8947359114257,911916.252070644,0.0,1.0
2011-10-12,21.52,21.59,21.19,21.21,1075000,16.3349912518568,16.3881255170813,16.0845011443702,16.0996823630057,1416223.59285747,0.0,1.0
2011-10-13,21.48,21.63,21.24,21.4,784100,16.3046288145857,16.4184879543524,16.1224541909591,16.2439039400435,1032986.90154376,0.0,1.0
2011-10-14,21.59,21.82,21.45,21.75,724200,16.3881255170813,16.5627095313902,16.2818569866324,16.5095752661657,954073.605532444,0.0,1.0
2011-10-17,20.99,21.53,20.95,21.41,296892,15.9326889580146,16.3425818611746,15.9023265207435,16.2514945493613,391130.655749433,0.0,1.0
2011-10-18,21.41,21.52,20.99,20.99,401643,16.2514945493613,16.3349912518568,15.9326889580146,15.9326889580146,529131.43488935,0.0,1.0
2011-10-19,21.23,21.46,21.12,21.29,708500,16.1148635816413,16.2894475959502,16.0313668791457,16.160407237548,933390.153990247,0.0,1.0
2011-10-20,21.03,21.2,20.78,21.11,549300,15.9630513952857,16.092091753688,15.7732861623413,16.023776269828,723657.320517776,0.0,1.0
2011-10-21,21.17,21.34,20.94,21.19,670400,16.0693199257346,16.1983602841368,15.8947359114257,16.0845011443702,883196.555024789,0.0,1.0
2011-10-24,22.16,22.24,21.24,21.24,837400,16.8207902481946,16.8815151227368,16.1224541909591,16.1224541909591,1103205.24340357,0.0,1.0
2011-10-25,21.9,22.2,21.82,22.0,764200,16.6234344059324,16.8511526854657,16.5627095313902,16.6993404991101,1006770.2973597,0.0,1.0
2011-10-26,22.12,22.23,21.65,22.11,599200,16.7904278109235,16.873924513419,16.4336691729879,16.7828372016057,789396.443572273,0.0,1.0
2011-10-27,22.89,23.02,22.56,22.73,819000,17.3749047283923,17.4735826495234,17.1244146209057,17.2534549793079,1078964.76516304,0.0,1.0
2011-10-28,22.77,22.87,22.54,22.74,736800,17.283817416579,17.3597235097568,17.1092334022701,17.2610455886257,970673.06345803,0.0,1.0
2011-10-31,22.25,22.62,22.22,22.55,563400,16.8891057320546,17.1699582768123,16.8663339041012,17.1168240115879,742232.904386881,0.0,1.0
2011-11-01,21.06,21.89,21.04,21.68,1113300,15.9858232232391,16.6158437966146,15.9706420046035,16.4564410009413,1466680.67528206,0.0,1.0
2011-11-02,22.07,22.13,21.19,21.37,1284600,16.7524747643346,16.7980184202412,16.0845011443702,16.2211321120902,1692354.25803228,0.0,1.0
2011-11-03,22.77,23.14,22.21,22.49,1369900,17.283817416579,17.5646699613368,16.8587432947835,17.0712803556812,1804729.9533539,0.0,1.0
2011-11-04,22.46,22.62,22.24,22.54,490600,17.0485085277279,17.1699582768123,16.8815151227368,17.1092334022701,646324.925261278,0.0,1.0
2011-11-07,22.49,22.66,22.34,22.49,653100,17.0712803556812,17.2003207140834,16.9574212159146,17.0712803556812,860405.235809502,0.0,1.0
2011-11-08,22.48,22.83,22.19,22.67,627000,17.0636897463635,17.3293610724857,16.8435620761479,17.2079113234012,826020.644392214,0.0,1.0
2011-11-09,21.47,22.0899,21.46,21.98,1065500,16.2970382052679,16.767580076877,16.2894475959502,16.6841592804746,1403708.1285485,0.0,1.0
2011-11-10,21.8,21.91,21.57,21.67,643000,16.5475283127546,16.6310250152501,16.3729442984457,16.4488503916235,847099.321123118,0.0,1.0
2011-11-11,22.09,22.31,21.95,22.03,511300,16.7676559829701,16.9346493879612,16.6613874525213,16.7221123270635,673595.463281884,0.0,1.0
2011-11-14,21.87,22.02,21.77,21.97,563900,16.600662577979,16.7145217177457,16.5247564848013,16.6765686711568,742891.613034724,0.0,1.0
2011-11-15,22.05,22.17,21.75,21.78,604600,16.737293545699,16.8283808575124,16.5095752661657,16.532347094119,796510.496968955,0.0,1.0
2011-11-16,21.93,22.5,21.93,22.01,932100,16.6462062338857,17.078870964999,16.6462062338857,16.7069311084279,1227964.6613046,0.0,1.0
2011-11-17,21.76,22.01,21.63,21.87,1242500,16.5171658754835,16.7069311084279,16.4184879543524,16.600662577979,1636890.9898841,0.0,1.0
2011-11-18,21.99,22.1,21.6,21.88,1043600,16.6917498897924,16.7752465922879,16.3957161263991,16.6082531872968,1374856.68977307,0.0,1.0
2011-11-21,21.67,21.82,21.41,21.66,699500,16.4488503916235,16.5627095313902,16.2514945493613,16.4412597823057,921533.398329115,0.0,1.0
2011-11-22,21.27,21.7,21.21,21.63,702900,16.1452260189124,16.4716222195768,16.0996823630057,16.4184879543524,926012.617134432,0.0,1.0
2011-11-23,21.17,21.34,21.1,21.13,670800,16.0693199257346,16.1983602841368,16.0161856605102,16.0389574884635,883723.521943062,0.0,1.0
2011-11-25,21.1,21.255,21.05,21.14,251600,16.0161856605102,16.1338401049357,15.9782326139213,16.0465480977813,331462.191593431,0.0,1.0
2011-11-28,21.76,21.8,21.4,21.6,485500,16.5171658754835,16.5475283127546,16.2439039400435,16.3957161263991,639606.097053303,0.0,1.0
2011-11-29,21.69,21.92,21.565,21.82,428800,16.464031610259,16.6386156245679,16.3691489937868,16.5627095313902,564908.536388171,0.0,1.0
2011-11-30,22.57,22.57,21.94,22.34,1352900,17.1320052302235,17.1320052302235,16.6537968432035,16.9574212159146,1782333.85932732,0.0,1.0
2011-12-01,22.48,22.69,22.37,22.49,682700,17.0636897463635,17.2230925420368,16.9801930438679,17.0712803556812,899400.787761666,0.0,1.0
2011-12-02,22.42,22.79,22.345,22.6,609200,17.0181460904568,17.2989986352146,16.9612165205735,17.1547770581768,802570.616529088,0.0,1.0
2011-12-05,22.41,22.75,22.29,22.67,574900,17.010555481139,17.2686361979434,16.9194681693257,17.2079113234012,757383.203287218,0.0,1.0
2011-12-06,22.21,22.45,22.13,22.45,484100,16.8587432947835,17.0409179184101,16.7980184202412,17.0409179184101,637761.712839348,0.0,1.0
2011-12-07,22.35,22.44,21.95,22.12,642800,16.9650118252324,17.0333273090923,16.6613874525213,16.7904278109235,846835.83766398,0.0,1.0
2011-12-08,22.22,22.39,21.97,22.01,1266300,16.9877836531857,17.1177531950867,16.7966519739194,16.827233042602,1656318.83325306,0.16,1.0
2011-12-09,22.67,22.73,22.24,22.26,847200,17.331820675865,17.3776922788889,17.003074187527,17.0183647218683,1108136.55179025,0.0,1.0
2011-12-12,22.39,22.51,22.21,22.49,600800,17.1177531950867,17.2094964011346,16.980138386015,17.1942058667933,785845.656652013,0.0,1.0
2011-12-13,22.44,22.7,22.34,22.58,916200,17.15597953094,17.3547564773769,17.0795268592335,17.2630132713291,1198388.46641906,0.0,1.0
2011-12-14,22.1,22.34,22.04,22.27,629900,16.8960404471379,17.0795268592335,16.850168844114,17.0260099890389,823908.420647638,0.0,1.0
2011-12-15,22.17,22.42,22.05,22.33,640000,16.9495573173324,17.1406889965987,16.8578141112846,17.0718815920628,837119.208151278,0.0,1.0
2011-12-16,22.21,22.36,22.0,22.35,1370500,16.980138386015,17.0948173935748,16.8195877754314,17.0871721264041,1792612.3043302,0.0,1.0
2011-12-19,21.65,22.42,21.6,22.28,498800,16.5520034244586,17.1406889965987,16.5137770886053,17.0336552562096,652429.782852901,0.0,1.0
2011-12-20,22.17,22.27,22.0,22.0,578700,16.9495573173324,17.0260099890389,16.8195877754314,16.8195877754314,756938.883995539,0.0,1.0
2011-12-21,22.25,22.28,21.95,22.09,534500,17.0107194546976,17.0336552562096,16.7813614395781,16.8883951799672,699125.338682591,0.0,1.0
2011-12-22,22.62,22.62,22.24,22.34,564600,17.2935943400117,17.2935943400117,17.003074187527,17.0795268592335,738496.101440955,0.0,1.0
2011-12-23,22.58,22.7,22.51,22.7,309100,17.2630132713291,17.3547564773769,17.2094964011346,17.3547564773769,404302.417561812,0.0,1.0
2011-12-27,22.41,22.71,22.37,22.44,543300,17.133043729428,17.3624017445476,17.1024626607454,17.15597953094,710635.727794672,0.0,1.0
2011-12-28,22.19,22.51,22.16,22.45,378800,16.9648478516737,17.2094964011346,16.9419120501618,17.1636247981106,495469.931324538,0.0,1.0
2011-12-29,22.5,22.52,22.25,22.3,222500,17.2018511339639,17.2171416683052,17.0107194546976,17.0489457905509,291029.724708842,0.0,1.0
2011-12-30,22.55,22.62,22.43,22.43,369600,17.2400774698172,17.2935943400117,17.1483342637693,17.1483342637693,483436.342707361,0.0,1.0
2012-01-03,22.67,22.78,22.63,22.75,719000,17.331820675865,17.4159186147421,17.3012396071824,17.3929828132302,940451.110407448,0.0,1.0
2012-01-04,22.61,22.69,22.5,22.65,712400,17.2859490728411,17.3471112102063,17.2018511339639,17.3165301415237,931818.318573387,0.0,1.0
2012-01-05,22.69,22.69,22.28,22.49,766500,17.3471112102063,17.3471112102063,17.0336552562096,17.1942058667933,1002581.05163743,0.0,1.0
2012-01-06,22.57,22.81,22.44,22.65,432000,17.2553680041585,17.4388544162541,17.15597953094,17.3165301415237,565055.46550211,0.0,1.0
2012-01-09,22.74,22.87,22.52,22.62,281500,17.3853375460595,17.484726019278,17.2171416683052,17.2935943400117,368201.651710288,0.0,1.0
2012-01-10,23.1,23.1,22.83,22.89,445000,17.6605671642029,17.6605671642029,17.4541449505954,17.5000165536193,582059.449417686,0.0,1.0
2012-01-11,23.33,23.33,22.98,23.0,399900,17.8364083091279,17.8364083091279,17.5688239581551,17.5841144924964,523068.705218274,0.0,1.0
2012-01-12,23.25,23.361,23.03,23.34,484000,17.7752461717627,17.8601086373569,17.6070502940084,17.8440535762986,633071.401164403,0.0,1.0
2012-01-13,22.94,23.135,22.855,23.11,300100,17.5382428894725,17.6873255993002,17.473258118522,17.6682124313736,392530.428697185,0.0,1.0
2012-01-17,23.21,23.3,23.06,23.07,560800,17.7446651030801,17.813472507616,17.6299860955203,17.637631362691,733525.706142556,0.0,1.0
2012-01-18,23.65,23.7,23.19,23.24,417400,18.0810568585887,18.119283194442,17.7293745687388,17.767600904592,545958.683566161,0.0,1.0
2012-01-19,23.73,23.81,23.21,23.6,450700,18.1422189959539,18.2033811333191,17.7446651030801,18.0428305227355,589515.042365283,0.0,1.0
2012-01-20,23.99,23.995,23.67,23.71,439000,18.3409959423908,18.3448185759762,18.09634739293,18.1269284616126,574211.456841268,0.0,1.0
2012-01-23,24.08,24.19,23.83,23.94,588900,18.4098033469267,18.4939012858039,18.2186716676604,18.3027696065376,770280.471375448,0.0,1.0
2012-01-24,23.91,23.955,23.76,23.86,405100,18.2798338050256,18.3142375072936,18.1651547974659,18.2416074691724,529870.298784505,0.0,1.0
2012-01-25,24.01,24.07,23.74,23.91,340900,18.3562864767321,18.402158079756,18.1498642631246,18.2798338050256,445896.77821683,0.0,1.0
2012-01-26,23.98,24.19,23.62,24.07,460700,18.3333506752202,18.4939012858039,18.0581210570768,18.402158079756,602595.029992645,0.0,1.0
2012-01-27,24.01,24.19,23.87,23.87,324600,18.3562864767321,18.4939012858039,18.249252736343,18.249252736343,424576.398384227,0.0,1.0
2012-01-30,24.02,24.1,23.68,23.78,351300,18.3639317439028,18.425093881268,18.1039926601007,18.1804453318072,459499.965349287,0.0,1.0
2012-01-31,23.97,24.2,23.79,24.15,365700,18.3257054080495,18.5015465529745,18.1880905989778,18.4633202171213,478335.147532691,0.0,1.0
2012-02-01,24.56,24.58,24.13,24.2,1116500,18.7767761711179,18.7920667054592,18.44802968278,18.5015465529745,1460380.61859516,0.0,1.0
2012-02-02,24.29,24.71,24.21,24.55,520500,18.5703539575104,18.8914551786777,18.5091918201452,18.7691309039473,680813.356004279,0.0,1.0
2012-02-03,24.49,24.7,24.37,24.5,629200,18.7232593009234,18.883809911507,18.6315160948756,18.730904568094,822992.821513723,0.0,1.0
2012-02-06,24.46,24.5999,24.33,24.33,434000,18.7003234994114,18.8072807871288,18.600935026193,18.600935026193,567671.463027585,0.0,1.0
2012-02-07,24.13,24.6,22.83,23.25,248022,18.44802968278,18.8073572398005,17.4541449505954,17.7752461717627,324412.469131399,0.0,1.0
2012-02-08,24.12,24.43,24.1,24.27,316900,18.4403844156093,18.6773876978995,18.425093881268,18.5550634231691,414504.807911156,0.0,1.0
2012-02-09,24.25,24.29,23.97,24.15,315300,18.5397728888278,18.5703539575104,18.3257054080495,18.4633202171213,412412.009890776,0.0,1.0
2012-02-10,24.09,24.24,23.91,24.0,380400,18.4174486140973,18.5321276216571,18.2798338050256,18.3486412095615,497562.729344916,0.0,1.0
2012-02-13,24.15,24.43,23.98,24.24,362200,18.4633202171213,18.6773876978995,18.3333506752202,18.5321276216571,473757.151863112,0.0,1.0
2012-02-14,24.21,24.29,24.0708,24.09,262700,18.5091918201452,18.5703539575104,18.4027697011297,18.4174486140973,343611.274970844,0.0,1.0
2012-02-15,24.14,24.37,24.02,24.28,281600,18.4556749499506,18.6315160948756,18.3639317439028,18.5627086903397,368332.451586562,0.0,1.0
2012-02-16,24.44,24.49,24.11,24.11,359900,18.6850329650701,18.7232593009234,18.4327391484387,18.4327391484387,470748.75470882,0.0,1.0
2012-02-17,24.33,24.49,24.21,24.47,257900,18.600935026193,18.7232593009234,18.5091918201452,18.7079687665821,337332.880909709,0.0,1.0
2012-02-21,24.33,24.46,24.115,24.33,505600,18.600935026193,18.7003234994114,18.436561782024,18.600935026193,661324.174439507,0.0,1.0
2012-02-22,24.4,24.59,24.245,24.33,486600,18.6544518963875,18.7997119726299,18.5359502552424,18.600935026193,636472.197947518,0.0,1.0
2012-02-23,24.74,24.75,24.38,24.45,369400,18.9143909801896,18.9220362473603,18.6391613620462,18.6926782322408,483174.742954816,0.0,1.0
2012-02-24,24.83,24.87,24.61,24.71,410800,18.9831983847255,19.0137794534081,18.8150025069712,18.8914551786777,537325.8917321,0.0,1.0
2012-02-27,24.85,24.94,24.53,24.69,342900,18.9984889190668,19.0672963236027,18.753840369606,18.8761646443364,448512.775742301,0.0,1.0
2012-02-28,24.69,24.87,24.455,24.82,432000,18.8761646443364,19.0137794534081,18.6965008658261,18.9755531175548,565055.465502111,0.0,1.0
2012-02-29,24.34,24.91,24.34,24.8,527300,18.6085802933636,19.0443605220907,18.6085802933636,18.9602625832135,689707.747590888,0.0,1.0
2012-03-01,24.33,24.55,24.22,24.4,502600,18.600935026193,18.7691309039473,18.5168370873158,18.6544518963875,657400.178151298,0.0,1.0
2012-03-02,24.06,24.48,23.96,24.26,402800,18.3945128125854,18.7156140337527,18.3180601408789,18.5474181559984,526861.90163021,0.0,1.0
2012-03-05,24.03,24.11,23.8,23.99,492200,18.3715770110734,18.4327391484387,18.1957358661485,18.3409959423908,643796.991018843,0.0,1.0
2012-03-06,23.77,24.02,23.72,23.84,386400,18.1728000646365,18.3639317439028,18.1345737287833,18.2263169348311,505410.721921334,0.0,1.0
2012-03-07,23.81,23.94,23.63,23.83,726600,18.2033811333191,18.3027696065376,18.0657663242474,18.2186716676604,950391.901004248,0.0,1.0
2012-03-08,23.99,24.21,23.77,23.95,574100,18.3409959423908,18.5091918201452,18.1728000646365,18.3104148737082,750922.089686951,0.0,1.0
2012-03-09,24.36,24.44,24.03,24.06,529400,18.6238708277049,18.6850329650701,18.3715770110734,18.3945128125854,692454.544992635,0.0,1.0
2012-03-12,24.21,24.24,23.81,24.08,280600,18.6315160948756,18.6546034754144,18.3236843543572,18.5314707792071,364614.772378531,0.16,1.0
2012-03-13,24.57,24.57,24.17,24.38,455400,18.9085646613421,18.9085646613421,18.6007329208237,18.7623445845959,591751.843696306,0.0,1.0
2012-03-14,24.41,24.545,24.25,24.53,335800,18.7854319651348,18.8893251775597,18.6622992689274,18.8777814872903,436342.268584143,0.0,1.0
2012-03-15,24.59,24.6407,24.27,24.33,336900,18.923956248368,18.9629739214787,18.6776908559533,18.7238656170311,437771.620863605,0.0,1.0
2012-03-16,24.42,24.58,24.05,24.05,457500,18.7931277586477,18.9162604548551,18.5083833986682,18.5083833986682,594480.607138911,0.0,1.0
2012-03-19,24.37,24.62,24.14,24.35,328300,18.7546487910829,18.9470436289069,18.5776455402849,18.739257204057,426596.684860556,0.0,1.0
2012-03-20,24.25,24.3,24.14,24.26,189400,18.6622992689274,18.7007782364922,18.5776455402849,18.6699950624404,246108.474299693,0.0,1.0
2012-03-21,24.24,24.3,24.08,24.23,290300,18.6546034754144,18.7007782364922,18.5314707792071,18.6469076819015,377219.06066104,0.0,1.0
2012-03-22,24.19,24.28,23.89,24.1,292000,18.6161245078497,18.6853866494663,18.3852507024609,18.546862366233,379428.059638385,0.0,1.0
2012-03-23,24.43,24.43,24.07,24.25,223000,18.8008235521607,18.8008235521607,18.5237749856941,18.6622992689274,289768.68938137,0.0,1.0
2012-03-26,24.65,24.69,24.5,24.54,417600,18.9701310094458,19.0009141834976,18.8546941067514,18.8854772808032,542634.101729418,0.0,1.0
2012-03-27,24.47,24.65,24.47,24.6,261100,18.8316067262125,18.9701310094458,18.8316067262125,18.931652041881,339276.254697201,0.0,1.0
2012-03-28,24.08,24.48,23.96,24.43,560500,18.5314707792071,18.8393025197255,18.4391212570516,18.8008235521607,728319.956942861,0.0,1.0
2012-03-29,23.98,24.06,23.85,23.85,418900,18.4545128440775,18.5160791921812,18.354467528409,18.354467528409,544323.336241507,0.0,1.0
2012-03-30,23.91,24.2,23.9,24.15,553700,18.4006422894868,18.6238203013626,18.3929464959738,18.5853413337978,719483.961033473,0.0,1.0
2012-04-02,24.19,24.46,23.78,23.84,768000,18.6161245078497,18.8239109326996,18.3005969738183,18.3467717348961,997947.773295479,0.0,1.0
2012-04-03,24.04,24.34,23.935,24.23,634100,18.5006876051553,18.731561410544,18.4198817732692,18.6469076819015,823956.618550343,0.0,1.0
2012-04-04,23.64,23.94,23.64,23.79,614500,18.1928558646369,18.4237296700257,18.1928558646369,18.3082927673313,798488.159752698,0.0,1.0
2012-04-05,23.55,23.67,23.51,23.55,374700,18.1235937230202,18.2159432451757,18.0928105489684,18.1235937230202,486889.362830492,0.0,1.0
2012-04-09,23.18,23.23,23.01,23.14,642800,17.8388493630407,17.8773283306055,17.7080208733204,17.8080661889889,835261.495669708,0.0,1.0
2012-04-10,23.06,23.23,23.01,23.12,808900,17.7464998408852,17.8773283306055,17.7080208733204,17.792674601963,1051093.68986812,0.0,1.0
2012-04-11,23.45,23.45,23.15,23.19,386100,18.0466357878906,18.0466357878906,17.8157619825018,17.8465451565537,501702.650090346,0.0,1.0
2012-04-12,23.41,23.44,23.22,23.39,391400,18.0158526138388,18.0389399943777,17.8696325370926,18.0004610268129,508589.529255015,0.0,1.0
2012-04-13,23.1,23.385,23.03,23.31,411200,17.777283014937,17.9966131300564,17.7234124603463,17.9388946787092,534317.87028529,0.0,1.0
2012-04-16,23.01,23.2,23.0,23.15,346000,17.7080208733204,17.8542409500666,17.7003250798074,17.8157619825018,449596.262448225,0.0,1.0
2012-04-17,23.01,23.11,23.0,23.05,1018600,17.7080208733204,17.78497880845,17.7003250798074,17.7388040473722,1323580.21077966,0.0,1.0
2012-04-18,22.84,23.02,22.82,22.87,907200,17.5771923836001,17.7157166668334,17.5618007965742,17.600279764139,1178825.80720529,0.0,1.0
2012-04-19,22.78,23.08,22.7,22.92,680200,17.5310176225223,17.7618914279111,17.4694512744186,17.6387587317038,883859.473171338,0.0,1.0
2012-04-20,22.9,23.04,22.85,22.92,540000,17.6233671446778,17.7311082538593,17.584888177113,17.6387587317038,701682.028098387,0.0,1.0
2012-04-23,22.76,22.77,22.4575,22.65,526400,17.5156260354964,17.5233218290094,17.2828282817294,17.4309723068538,684010.036279612,0.0,1.0
2012-04-24,22.71,22.85,22.635,22.75,395000,17.4771470679316,17.584888177113,17.4194286165844,17.5079302419834,513267.409442338,0.0,1.0
2012-04-25,22.96,23.0,22.72,22.86,352700,17.6695419057556,17.7003250798074,17.4848428614446,17.592583970626,458302.317241297,0.0,1.0
2012-04-26,23.17,23.3,22.74,22.91,468700,17.8311535695278,17.9311988851962,17.5002344484705,17.6310629381908,609034.012166134,0.0,1.0
2012-04-27,23.32,23.43,23.12,23.26,412200,17.9465904722222,18.0312442008647,17.792674601963,17.9004157111444,535617.281448433,0.0,1.0
2012-04-30,23.21,23.33,23.16,23.26,432600,17.8619367435796,17.9542862657351,17.8234577760148,17.9004157111444,562125.269176595,0.0,1.0
2012-05-01,23.32,23.57,23.16,23.19,365200,17.9465904722222,18.1389853100461,17.8234577760148,17.8465451565537,474544.95678061,0.0,1.0
2012-05-02,23.03,23.22,22.99,23.16,332000,17.7234124603463,17.8696325370926,17.6926292862945,17.8234577760148,431404.506164193,0.0,1.0
2012-05-03,22.65,23.04,22.61,23.04,341900,17.4309723068538,17.7311082538593,17.400189132802,17.7311082538593,444268.676679331,0.0,1.0
2012-05-04,22.33,22.64,22.226,22.52,537000,17.1847069144391,17.4232765133409,17.1046706619044,17.3309269911854,697783.794608951,0.0,1.0
2012-05-07,22.15,22.2099,22.0,22.19,901000,17.0461826312059,17.0922804343485,16.9307457285115,17.0769658052577,1170769.45799378,0.0,1.0
2012-05-08,21.85,22.14,21.49,21.52,790300,16.8153088258171,17.0384868376929,16.5382602593505,16.5613476398894,1026924.64223362,0.0,1.0
2012-05-09,21.35,21.62,20.96,21.58,969300,16.4305191501691,16.638305575019,16.1303832031636,16.6075224009672,1259519.2404366,0.0,1.0
2012-05-10,21.29,21.51,21.22,21.43,635400,16.3843443890913,16.5536518463764,16.3304738345006,16.4920854982728,825645.853062435,0.0,1.0
2012-05-11,21.11,21.45,21.07,21.2,483800,16.245820105858,16.5074770852987,16.2150369318062,16.3150822474747,628655.120729629,0.0,1.0
2012-05-14,21.05,21.14,20.83,20.91,880400,16.1996453447803,16.2689074863969,16.0303378874952,16.0919042355989,1144001.588033,0.0,1.0
2012-05-15,21.22,21.44,21.02,21.09,978300,16.3304738345006,16.4997812917857,16.1765579642414,16.2304285188321,1271213.94090491,0.0,1.0
2012-05-16,20.97,21.32,20.945,21.25,920600,16.1380789966766,16.4074317696302,16.1188395128942,16.3535612150395,1196237.91679143,0.0,1.0
2012-05-17,20.61,21.05,20.61,21.02,808300,15.8610304302101,16.1996453447803,15.8610304302101,16.1765579642414,1050314.04317023,0.0,1.0
2012-05-18,20.25,20.68,20.24,20.68,799000,15.5839818637435,15.9149009848008,15.5762860702305,15.9149009848008,1038229.51935298,0.0,1.0
2012-05-21,20.46,20.53,20.15,20.32,862300,15.7455935275157,15.7994640821064,15.5070239286139,15.6378524183342,1120482.24598007,0.0,1.0
2012-05-22,20.64,20.72,20.3978,20.5,468000,15.8841178107489,15.9456841588526,15.6977256918651,15.7763767015675,608124.424351936,0.0,1.0
2012-05-23,20.6,20.73,20.32,20.53,410000,15.8533346366971,15.9533799523656,15.6378524183342,15.7994640821064,532758.576889515,0.0,1.0
2012-05-24,20.6,20.71,20.44,20.64,378000,15.8533346366971,15.9379883653397,15.7302019404897,15.8841178107489,491177.41966887,0.0,1.0
2012-05-25,20.54,20.73,20.48,20.64,265300,15.8071598756193,15.9533799523656,15.7609851145416,15.8841178107489,344733.781582411,0.0,1.0
2012-05-29,20.67,20.83,20.58,20.7,301200,15.9072051912878,16.0303378874952,15.8379430496712,15.9302925718267,391382.642339322,0.0,1.0
2012-05-30,20.32,20.53,20.2822,20.47,470800,15.6378524183342,15.7994640821064,15.6087623188552,15.7532893210286,611762.775608741,0.0,1.0
2012-05-31,20.23,20.43,20.11,20.28,2849700,15.5685902767176,15.7225061469768,15.4762407545621,15.6070692442824,3702931.99161475,0.0,1.0
2012-06-01,20.27,20.29,19.75,19.99,1405300,15.5993734507694,15.6147650377953,15.1991921880955,15.3838912324066,1826062.50756789,0.0,1.0
2012-06-04,20.31,20.49,20.15,20.2,758500,15.6301566248213,15.7686809080545,15.5070239286139,15.5455028961787,985603.3672456,0.0,1.0
2012-06-05,20.41,20.42,20.15,20.22,958000,15.7071145599509,15.7148103534638,15.5070239286139,15.5608944832046,1244835.89429306,0.0,1.0
2012-06-06,20.73,20.75,20.41,20.49,1398800,15.9533799523656,15.9687715393915,15.7071145599509,15.7686809080545,1817616.33500744,0.0,1.0
2012-06-07,20.96,21.02,20.86,20.98,668700,16.1303832031636,16.1765579642414,16.0534252680341,16.1457747901896,868916.24479517,0.0,1.0
2012-06-08,21.0,21.049,20.85,20.88,654000,16.1611663772155,16.198875765429,16.0457294745211,16.06881685506,849814.900696933,0.0,1.0
2012-06-11,20.75,21.12,20.75,21.1,397200,15.9687715393915,16.253515899371,15.9687715393915,16.2381243123451,516126.114001257,0.0,1.0
2012-06-12,20.88,20.9,20.6785,20.8,527400,16.06881685506,16.0842084420859,15.9137466157738,16.0072505069563,685309.447442755,0.0,1.0
2012-06-13,20.76,20.9986,20.66,20.8,558300,15.9764673329045,16.1600889661237,15.8995093977749,16.0072505069563,725461.25238394,0.0,1.0
2012-06-14,20.51,20.68,20.36,20.66,429100,15.9072051912878,16.0390542835608,15.7908677569293,16.0235426256463,553261.298522768,0.16,1.0
2012-06-15,20.65,20.74,20.51,20.58,665700,16.0157867966891,16.0855892573042,15.9072051912878,15.9614959939885,858322.177642988,0.0,1.0
2012-06-18,20.71,20.72,20.43,20.55,464400,16.0623217704325,16.0700775993897,15.8451585596299,15.9382285071168,598775.453353468,0.0,1.0
2012-06-19,20.99,21.09,20.75,20.79,745300,16.2794849812351,16.3570432708074,16.0933450862614,16.1243684020904,960954.662756974,0.0,1.0
2012-06-20,20.96,21.0,20.9,20.96,531700,16.2562174943634,16.2872408101923,16.20968252062,16.2562174943634,685548.898682253,0.0,1.0
2012-06-21,20.7,21.0,20.7,20.94,244648,16.0545659414753,16.2872408101923,16.0545659414753,16.2407058364489,315437.590680489,0.0,1.0
2012-06-22,20.92,20.93,20.63,20.79,270909,16.2251941785344,16.2329500074917,16.0002751387746,16.1243684020904,349297.285298309,0.0,1.0
2012-06-25,20.39,20.73,20.36,20.68,311800,15.814135243801,16.077833428347,15.7908677569293,16.0390542835608,402020.211790722,0.0,1.0
2012-06-26,20.51,20.54,20.3,20.38,275100,15.9072051912878,15.9304726781595,15.7443327831859,15.8063794148438,354700.96300073,0.0,1.0
2012-06-27,20.92,20.94,20.2,20.51,1844600,16.2251941785344,16.2407058364489,15.6667744936135,15.9072051912878,2378340.22664903,0.0,1.0
2012-06-28,20.86,20.99,20.78,20.82,919600,16.178659204791,16.2794849812351,16.1166125731331,16.1476358889621,1185688.86068874,0.0,1.0
2012-06-29,21.27,21.36,21.03,21.12,891700,16.4966481920376,16.5664506526527,16.310508297064,16.3803107576791,1149715.91678572,0.0,1.0
2012-07-02,21.37,21.4,21.11,21.3,644600,16.57420648161,16.5974739684817,16.3725549287219,16.5199156789093,831116.832970812,0.0,1.0
2012-07-03,21.51,21.51,21.4,21.4,259400,16.6827880870113,16.6827880870113,16.5974739684817,16.5974739684817,334458.123600106,0.0,1.0
2012-07-05,21.29,21.53,21.29,21.41,552200,16.5121598499521,16.6982997449257,16.5121598499521,16.6052297974389,711980.631657591,0.0,1.0
2012-07-06,20.99,21.34,20.97,21.22,446800,16.2794849812351,16.5509389947383,16.2639733233206,16.4578690472515,576082.84357952,0.0,1.0
2012-07-09,20.83,21.0,20.78,20.93,271700,16.1553917179193,16.2872408101923,16.1166125731331,16.2329500074917,350317.163385309,0.0,1.0
2012-07-10,20.95,21.07,20.77,20.97,468600,16.2484616654061,16.3415316128929,16.1088567441759,16.2639733233206,604190.735231343,0.0,1.0
2012-07-11,21.09,21.0982,20.84,20.95,712500,16.3570432708074,16.3634030505523,16.1631475468766,16.2484616654061,918663.889996439,0.0,1.0
2012-07-12,21.14,21.205,20.89,20.93,568900,16.3958224155936,16.4462353038156,16.2019266916627,16.2329500074917,733512.823886278,0.0,1.0
2012-07-13,21.36,21.39,21.11,21.13,677200,16.5664506526527,16.5897181395244,16.3725549287219,16.3880665866364,873149.73516574,0.0,1.0
2012-07-16,21.57,21.69,21.26,21.38,430200,16.7293230607547,16.8223930082415,16.4888923630804,16.5819623105672,554679.586633638,0.0,1.0
2012-07-17,21.72,21.75,21.39,21.59,408700,16.8456604951132,16.8689279819849,16.5897181395244,16.7448347186691,526958.500830237,0.0,1.0
2012-07-18,21.7,21.92,21.65,21.65,546500,16.8301488371987,17.0007770742579,16.7913696924125,16.7913696924125,704631.320537619,0.0,1.0
2012-07-19,21.78,21.95,21.74,21.8,490100,16.8921954688566,17.0240445611296,16.8611721530276,16.9077071267711,631911.821034743,0.0,1.0
2012-07-20,21.42,21.7293,21.41,21.62,234200,16.6129856263962,16.8528734160434,16.6052297974389,16.7681022055408,301966.432332863,0.0,1.0
2012-07-23,20.98,21.1689,20.8505,21.15,470200,16.2717291522778,16.41823676128,16.1712911672816,16.4035782445508,606253.699756247,0.0,1.0
2012-07-24,20.7,21.08,20.59,21.06,431600,16.0545659414753,16.3492874418502,15.9692518229457,16.3337757839357,556484.680592929,0.0,1.0
2012-07-25,20.85,20.93,20.6601,20.73,258300,16.1709033758338,16.2329500074917,16.0236201839359,16.077833428347,333039.835489235,0.0,1.0
2012-07-26,21.08,21.18,20.93,21.04,445600,16.3492874418502,16.4268457314225,16.2329500074917,16.3182641260212,574535.620185842,0.0,1.0
2012-07-27,21.37,21.47,21.02,21.14,465500,16.57420648161,16.6517647711823,16.3027524681068,16.3958224155936,600193.741464339,0.0,1.0
2012-07-30,21.45,21.61,21.35,21.35,320200,16.6362531132679,16.7603463765836,16.5586948236955,16.5586948236955,412850.775546468,0.0,1.0
2012-07-31,21.17,21.38,21.1115,21.38,646800,16.4190899024653,16.5819623105672,16.3737183030655,16.5819623105672,833953.409192556,0.0,1.0
2012-08-01,20.79,21.27,20.79,21.2,406800,16.1243684020904,16.4966481920376,16.1243684020904,16.442357389337,524508.730456913,0.0,1.0
2012-08-02,20.41,20.77,20.29,20.66,1008600,15.8296469017155,16.1088567441759,15.7365769542287,16.0235426256463,1300441.26238653,0.0,1.0
2012-08-03,20.91,21.03,20.57,20.64,534100,16.2174383495772,16.310508297064,15.9537401650312,16.0080309677319,688643.34546961,0.0,1.0
2012-08-06,20.95,21.13,20.78,20.93,310900,16.2484616654061,16.3880665866364,16.1166125731331,16.2329500074917,400859.794245464,0.0,1.0
2012-08-07,21.17,21.33,20.95,21.01,448500,16.4190899024653,16.543183165781,16.2484616654061,16.2949966391495,578274.743387231,0.0,1.0
2012-08-08,21.27,21.3,21.012,21.07,344900,16.4966481920376,16.5199156789093,16.296547804941,16.3415316128929,444697.79039968,0.0,1.0
2012-08-09,22.0,22.12,21.1236,21.5,1202600,17.0628237059157,17.1558936534026,16.3831028561037,16.675032258054,1550575.71103119,0.0,1.0
2012-08-10,22.1,22.13,21.62,21.82,412300,17.1403819954881,17.1636494823598,16.7681022055408,16.9232187846855,531600.171011272,0.0,1.0
2012-08-13,22.19,22.215,21.3,21.74,761500,17.2101844561032,17.2295740284963,16.5199156789093,16.8611721530276,981842.178571632,0.0,1.0
2012-08-14,22.58,22.63,22.31,22.31,818800,17.5126617854353,17.5514409302215,17.30325440359,17.30325440359,1055722.09561977,0.0,1.0
2012-08-15,22.88,22.92,22.54,22.59,644400,17.7453366541524,17.7763599699813,17.4816384696064,17.5204176143926,830858.962405198,0.0,1.0
2012-08-16,23.04,23.32,22.88,22.92,951700,17.8694299174681,18.0865931282707,17.7453366541524,17.7763599699813,1227077.08646963,0.0,1.0
2012-08-17,23.18,23.22,23.04,23.04,762200,17.9780115228694,18.0090348386983,17.8694299174681,17.8694299174681,982744.725551278,0.0,1.0
2012-08-20,23.5,23.745,23.18,23.19,884500,18.2261980495009,18.4162158589532,17.9780115228694,17.9857673518266,1140432.57642365,0.0,1.0
2012-08-21,23.79,23.88,23.51,23.53,688500,18.4511170892607,18.5209195498758,18.2339538784581,18.2494655363726,887719.422122874,0.0,1.0
2012-08-22,23.51,23.82,23.38,23.77,733800,18.2339538784581,18.4743845761324,18.1331281020141,18.4356054313462,946127.105234229,0.0,1.0
2012-08-23,23.46,23.56,23.321,23.52,490500,18.195174733672,18.2727330232443,18.0873687111664,18.2417097074154,632427.562165968,0.0,1.0
2012-08-24,23.6,23.71,23.3212,23.42,671000,18.3037563390733,18.3890704576028,18.0875238277456,18.164151417843,865155.747631731,0.0,1.0
2012-08-27,23.61,23.84,23.57,23.6,583200,18.3115121680305,18.4898962340469,18.2804888522016,18.3037563390733,751950.56932761,0.0,1.0
2012-08-28,23.63,23.815,23.51,23.51,542300,18.327023825945,18.4705066616538,18.2339538784581,18.2339538784581,699216.038659743,0.0,1.0
2012-08-29,23.96,24.0,23.58,23.69,541100,18.5829661815337,18.6139894973626,18.2882446811588,18.3735587996884,697668.815266067,0.0,1.0
2012-08-30,23.43,23.96,23.41,23.81,1092600,18.1719072468003,18.5829661815337,18.1563955888858,18.4666287471752,1408746.89994401,0.0,1.0
2012-08-31,23.68,23.97,23.56,23.56,804700,18.3658029707311,18.5907220104909,18.2727330232443,18.2727330232443,1037542.22074405,0.0,1.0
2012-09-04,24.05,24.05,23.51,23.7,771200,18.6527686421488,18.6527686421488,18.2339538784581,18.3813146286456,994348.901003864,0.0,1.0
2012-09-05,24.02,24.08,23.85,24.01,763700,18.6295011552771,18.6760361290205,18.4976520630041,18.6217453263199,984678.754793375,0.0,1.0
2012-09-06,24.05,24.08,23.95,24.05,1050800,18.6527686421488,18.6760361290205,18.5752103525765,18.6527686421488,1354851.95173089,0.0,1.0
2012-09-07,23.95,24.1,23.77,24.04,760700,18.5752103525765,18.691547786935,18.4356054313462,18.6450128131916,980810.696309177,0.0,1.0
2012-09-10,24.07,24.2,23.8717,23.99,485100,18.6682803000633,18.7691060765073,18.5144822118413,18.6062336684054,625465.056894416,0.0,1.0
2012-09-11,24.05,24.15,23.91,24.0,506700,18.6527686421488,18.7303269317211,18.5441870367475,18.6139894973626,653315.077980625,0.0,1.0
2012-09-12,23.87,24.03,23.68,23.92,386200,18.6527686421488,18.7777976736839,18.5042966672008,18.6918402145035,494221.215995205,0.18,1.0
2012-09-13,23.99,24.05,23.64,23.87,540300,18.7465404158002,18.7934263026258,18.473039409317,18.6527686421488,691423.415334563,0.0,1.0
2012-09-14,24.22,24.24,23.97,24.0,684300,18.9262696486319,18.9418982775738,18.7309117868583,18.7543547302711,875700.616534228,0.0,1.0
2012-09-17,23.94,24.2,23.9,24.13,471200,18.7074688434454,18.91064101969,18.6762115855616,18.8559408183934,602995.95281445,0.0,1.0
2012-09-18,23.89,24.0,23.83,23.91,421100,18.6683972710907,18.7543547302711,18.621511384265,18.6840259000326,538882.8432304,0.0,1.0
2012-09-19,23.87,24.07,23.77,23.88,415200,18.6527686421488,18.8090549315677,18.5746254974393,18.6605829566198,531332.596792359,0.0,1.0
2012-09-20,23.86,23.9,23.72,23.76,291200,18.6449543276779,18.6762115855616,18.5355539250846,18.5668111829684,372649.451314871,0.0,1.0
2012-09-21,23.72,24.04,23.69,24.0,777900,18.5355539250846,18.7856119881549,18.5121109816718,18.7543547302711,995480.797314008,0.0,1.0
2012-09-24,23.57,23.7,23.38,23.52,483000,18.4183392080204,18.5199252961427,18.2698672330724,18.3792676356657,618096.445690533,0.0,1.0
2012-09-25,23.19,23.74,23.18,23.64,452600,18.1213952581245,18.5511825540265,18.1135809436535,18.473039409317,579193.480992825,0.0,1.0
2012-09-26,23.2,23.31,23.03,23.2,525100,18.1292095725954,18.2151670317758,17.9963662265893,18.1292095725954,671971.932985712,0.0,1.0
2012-09-27,23.44,23.505,23.15,23.27,248100,18.3167531198981,18.3675461639593,18.0901380002407,18.183909773892,317494.261233584,0.0,1.0
2012-09-28,23.33,23.46,23.23,23.4,478000,18.2307956607177,18.33238174884,18.1526525160082,18.2854958620143,611697.931759989,0.0,1.0
2012-10-01,23.05,23.4,22.76,23.37,696200,18.0119948555312,18.2854958620143,17.7853797358738,18.2620529186015,890929.079688921,0.0,1.0
2012-10-02,23.14,23.25,22.98,23.13,409400,18.0823236857697,18.1682811449501,17.9572946542346,18.0745093712988,523910.320632928,0.0,1.0
2012-10-03,23.14,23.22,22.94,23.21,363800,18.0823236857697,18.1448382015373,17.9260373963508,18.1370238870664,465555.873586369,0.0,1.0
2012-10-04,23.56,23.56,23.01,23.23,464700,18.4105248935495,18.4105248935495,17.9807375976474,18.1526525160082,594677.884704741,0.0,1.0
2012-10-05,23.41,23.84,23.37,23.68,471200,18.2933101764853,18.629325698736,18.2620529186015,18.5042966672008,602995.952814449,0.0,1.0
2012-10-08,23.39,23.45,23.14,23.34,320800,18.2776815475434,18.3245674343691,18.0823236857697,18.2386099751887,410528.653783691,0.0,1.0
2012-10-09,23.09,23.45,22.94,23.42,518800,18.043252113415,18.3245674343691,17.9260373963508,18.3011244909562,663909.805433226,0.0,1.0
2012-10-10,22.87,23.21,22.77,23.12,373700,17.8713371950542,18.1370238870664,17.7931940503447,18.0666950568278,478224.931168844,0.0,1.0
2012-10-11,22.83,23.13,22.82,23.0,273800,17.8400799371704,18.0745093712988,17.8322656226994,17.9729232831765,350382.622836579,0.0,1.0
2012-10-12,22.57,22.93,22.53,22.83,398200,17.6369077609258,17.9182230818799,17.605650503042,17.8400799371704,509577.649428509,0.0,1.0
2012-10-15,22.79,22.79,22.43,22.59,355400,17.8088226792866,17.8088226792866,17.5275073583325,17.6525363898677,454806.370183055,0.0,1.0
2012-10-16,23.23,23.23,22.88,22.88,392200,18.1526525160082,18.1526525160082,17.8791515095251,17.8791515095251,501899.432711858,0.0,1.0
2012-10-17,23.41,23.45,23.01,23.15,356500,18.2933101764853,18.3245674343691,17.9807375976474,18.0901380002407,456214.043247774,0.0,1.0
2012-10-18,23.4,23.45,23.25,23.41,488100,18.2854958620143,18.3245674343691,18.1682811449501,18.2933101764853,624622.929899688,0.0,1.0
2012-10-19,22.93,23.37,22.92,23.37,333500,17.9182230818799,18.2620529186015,17.9104087674089,18.2620529186015,426780.879167271,0.0,1.0
2012-10-22,22.69,23.0,22.5,22.87,379800,17.7306795345771,17.9729232831765,17.5822075596292,17.8713371950542,486031.118164109,0.0,1.0
2012-10-23,22.71,22.79,22.3,22.49,367400,17.746308163519,17.8088226792866,17.4259212702102,17.5743932451582,470162.803616361,0.0,1.0
2012-10-24,22.6,22.8597,22.54,22.83,254800,17.6603507043386,17.8632884511491,17.613464817513,17.8400799371704,326068.269900513,0.0,1.0
2012-10-25,22.75,22.88,22.5,22.77,332600,17.7775654214028,17.8791515095251,17.5822075596292,17.7931940503447,425629.146659775,0.0,1.0
2012-10-26,22.84,22.86,22.59,22.72,426300,17.8478942516413,17.8635228805832,17.6525363898677,17.75412247799,545537.297718167,0.0,1.0
2012-10-31,22.95,22.95,22.47,22.82,382500,17.9338517108217,17.9338517108217,17.5587646162163,17.8322656226994,489486.315686603,0.0,1.0
2012-11-01,23.6,23.63,22.77,22.99,770000,18.4417821514333,18.4652250948461,17.7931940503447,17.9651089687055,985371.145303745,0.0,1.0
2012-11-02,22.99,23.65,22.99,23.63,441800,17.9651089687055,18.480853723788,17.9651089687055,18.4652250948461,565372.690902853,0.0,1.0
2012-11-05,23.33,23.33,22.82,23.02,537700,18.2307956607177,18.2307956607177,17.8322656226994,17.9885519121184,688096.188090682,0.0,1.0
2012-11-06,23.04,23.65,22.92,23.45,952800,18.0041805410603,18.480853723788,17.9104087674089,18.3245674343691,1219300.81460443,0.0,1.0
2012-11-07,22.1,22.9,21.46,22.81,1243700,17.2696349807913,17.894780138467,16.7695188546508,17.8244513082285,1591566.35508347,0.0,1.0
2012-11-08,22.31,22.53,21.85,22.11,811700,17.4337355846812,17.605650503042,17.0742771190177,17.2774492952623,1038734.75148448,0.0,1.0
2012-11-09,22.7,22.85,22.1,22.19,785600,17.7384938490481,17.8557085661123,17.2696349807913,17.3399638110298,1005334.50876704,0.0,1.0
2012-11-12,22.68,22.95,22.64,22.66,476900,17.7228652201062,17.9338517108217,17.6916079622224,17.7072365911643,610290.258695269,0.0,1.0
2012-11-13,22.76,23.02,22.3,22.5,542100,17.7853797358738,17.9885519121184,17.4259212702102,17.5822075596292,693726.880349559,0.0,1.0
2012-11-14,22.64,22.89,22.55,22.75,721900,17.6916079622224,17.8869658239961,17.6212791319839,17.7775654214028,923817.441291917,0.0,1.0
2012-11-15,22.67,22.89,22.39,22.59,730700,17.7150509056353,17.8869658239961,17.4962501004488,17.6525363898677,935078.825809671,0.0,1.0
2012-11-16,22.5,22.7075,22.26,22.6,586700,17.5822075596292,17.7443545849013,17.3946640123265,17.6603507043386,750801.62461001,0.0,1.0
2012-11-19,22.84,22.87,22.53,22.72,397800,17.8478942516413,17.8713371950542,17.605650503042,17.75412247799,509065.768314067,0.0,1.0
2012-11-20,22.99,22.99,22.67,22.76,458600,17.9651089687055,17.9651089687055,17.7150509056353,17.7853797358738,586871.69770948,0.0,1.0
2012-11-21,23.32,23.38,22.7722,23.0,833600,18.2229813462468,18.2698672330724,17.7949131995283,17.9729232831765,1066760.24250026,0.0,1.0
2012-11-23,23.41,23.485,23.2218,23.32,226900,18.2933101764853,18.3519175350174,18.1462447781421,18.2229813462468,290364.562168078,0.0,1.0
2012-11-26,23.59,23.72,23.22,23.31,941400,18.4339678369623,18.5355539250846,18.1448382015373,18.2151670317758,1204712.20284279,0.0,1.0
2012-11-27,23.39,23.67,23.345,23.65,377700,18.2776815475434,18.4964823527299,18.2425171324241,18.480853723788,483343.742313279,0.0,1.0
2012-11-28,23.4,23.46,23.13,23.28,366100,18.2854958620143,18.33238174884,18.0745093712988,18.191724088363,468499.189994419,0.0,1.0
2012-11-29,23.45,23.64,23.4,23.55,268500,18.3245674343691,18.473039409317,18.2854958620143,18.4027105790785,343600.198070202,0.0,1.0
2012-11-30,23.61,23.66,23.23,23.47,557300,18.4495964659042,18.4886680382589,18.1526525160082,18.340196063311,713178.362698414,0.0,1.0
2012-12-03,23.45,23.66,23.3096,23.65,295600,18.3245674343691,18.4886680382589,18.214854459197,18.480853723788,378280.14357375,0.0,1.0
2012-12-04,23.59,23.62,23.213,23.44,409800,18.4339678369623,18.4574107803752,18.1393681814076,18.3167531198981,524422.201747371,0.0,1.0
2012-12-05,23.55,23.59,23.39,23.59,354000,18.4027105790785,18.4339678369623,18.2776815475434,18.4339678369623,453014.786282503,0.0,1.0
2012-12-06,23.72,23.74,23.35,23.56,534100,18.5355539250846,18.5511825540265,18.2464242896596,18.4105248935495,683489.258060691,0.0,1.0
2012-12-07,23.63,23.73,23.47,23.72,324500,18.4652250948461,18.5433682395556,18.340196063311,18.5355539250846,415263.554092294,0.0,1.0
2012-12-10,23.7,23.74,23.24,23.53,397000,18.6605829566198,18.6920776113989,18.29839442666,18.5267306738086,504212.543727752,0.18,1.0
2012-12-11,23.8,23.93,23.585,23.75,468300,18.7393195935675,18.8416772215996,18.5700358241298,18.6999512750936,594767.592513116,0.0,1.0
2012-12-12,23.66,23.9,23.55,23.8,438300,18.6290883018406,18.8180562305153,18.5424780011981,18.7393195935675,556665.888956863,0.0,1.0
2012-12-13,23.41,23.79,23.3719,23.65,350900,18.4322467094712,18.7314459298727,18.4022480507941,18.6212146381459,445662.925929645,0.0,1.0
2012-12-14,23.06,23.76,23.04,23.76,497300,18.1566684801541,18.7078249387884,18.1409211527645,18.7078249387884,631599.239284159,0.0,1.0
2012-12-17,23.37,23.43,23.03,23.13,602300,18.4007520546921,18.4479940368608,18.1330474890697,18.2117841260175,764955.201731049,0.0,1.0
2012-12-18,23.5,23.53,23.31,23.36,327600,18.5031096827242,18.5267306738086,18.3535100725235,18.3928783909974,416070.602834287,0.0,1.0
2012-12-19,23.25,23.55,23.24,23.55,392800,18.3062680903548,18.5424780011981,18.29839442666,18.5424780011981,498878.305229878,0.0,1.0
2012-12-20,23.43,23.51,23.17,23.33,518300,18.4479940368608,18.510983346419,18.2432787807966,18.369257399913,658270.431773537,0.0,1.0
2012-12-21,23.34,23.34,22.6,23.14,1395900,18.3771310636078,18.3771310636078,17.7944799501944,18.2196577897123,1772872.26647247,0.0,1.0
2012-12-24,23.42,23.51,22.98,23.28,250500,18.440120373166,18.510983346419,18.0936791705959,18.3298890814392,318149.224694716,0.0,1.0
2012-12-26,23.08,23.5,23.055,23.5,396000,18.1724158075436,18.5031096827242,18.1527316483067,18.5031096827242,502942.486942545,0.0,1.0
2012-12-27,22.73,23.15,22.67,23.15,565700,17.8968375782265,18.2275314534071,17.8495955960578,18.2275314534071,718471.123392416,0.0,1.0
2012-12-28,22.69,22.89,22.54,22.62,506600,17.8653429234474,18.0228161973429,17.7472379680257,17.8102272775839,643410.767386597,0.0,1.0
2012-12-31,22.88,22.96,22.5,22.6,924800,18.0149425336481,18.0779318432063,17.7157433132466,17.7944799501944,1174548.51496077,0.0,1.0
2013-01-02,23.59,23.6,23.246,23.35,748900,18.5739726559772,18.581846319672,18.3031186248769,18.3850047273026,951145.526442606,0.0,1.0
2013-01-03,23.48,23.67,23.29,23.6,816800,18.4873623553347,18.6369619655354,18.3377627451339,18.581846319672,1037382.38215826,0.0,1.0
2013-01-04,23.48,23.59,23.355,23.54,663600,18.4873623553347,18.5739726559772,18.38894155915,18.5346043375033,842809.682664324,0.0,1.0
2013-01-07,23.51,23.61,23.29,23.38,511000,18.510983346419,18.5897199833668,18.3377627451339,18.4086257183869,648999.017241516,0.0,1.0
2013-01-08,23.62,23.96,23.26,23.47,828900,18.5975936470615,18.8652982126839,18.3141417540496,18.4794886916399,1052750.06925928,0.0,1.0
2013-01-09,23.45,23.72,23.34,23.71,719600,18.4637413642503,18.6763302840093,18.3771310636078,18.6684566203145,913932.862636,0.0,1.0
2013-01-10,23.31,23.61,23.23,23.52,432000,18.3535100725235,18.5897199833668,18.2905207629653,18.5188570101138,548664.531210048,0.0,1.0
2013-01-11,23.32,23.44,23.22,23.31,344200,18.3613837362183,18.4558677005556,18.2826470992705,18.3535100725235,437153.545468746,0.0,1.0
2013-01-14,23.13,23.23,23.05,23.23,429600,18.2117841260175,18.2905207629653,18.1487948164593,18.2905207629653,545616.394925549,0.0,1.0
2013-01-15,23.19,23.34,22.92,23.12,794400,18.2590261081862,18.3771310636078,18.0464371884272,18.2039104623227,1008933.11016959,0.0,1.0
2013-01-16,22.97,23.12,22.93,23.09,330500,18.0858055069011,18.2039104623227,18.054310852122,18.1802894712384,419753.767511391,0.0,1.0
2013-01-17,23.08,23.11,22.92,23.09,369300,18.1724158075436,18.196036798628,18.0464371884272,18.1802894712384,469031.97077748,0.0,1.0
2013-01-18,23.18,23.18,22.885,23.03,435800,18.2511524444914,18.2511524444914,18.0188793654955,18.1330474890697,553490.74699384,0.0,1.0
2013-01-22,23.45,23.47,23.03,23.21,653700,18.4637413642503,18.4794886916399,18.1330474890697,18.2747734355757,830236.120490763,0.0,1.0
2013-01-23,23.39,23.48,23.21,23.47,547800,18.4164993820817,18.4873623553347,18.2747734355757,18.4794886916399,695737.106937186,0.0,1.0
2013-01-24,23.53,23.57,23.15,23.31,507300,18.5267306738086,18.5582253285877,18.2275314534071,18.3535100725235,644299.807136243,0.0,1.0
2013-01-25,23.47,23.57,23.4,23.54,455100,18.4794886916399,18.5582253285877,18.4243730457765,18.5346043375033,578002.842948364,0.0,1.0
2013-01-28,23.33,23.59,23.32,23.45,484300,18.369257399913,18.5739726559772,18.3613837362183,18.4637413642503,615088.501076451,0.0,1.0
2013-01-29,23.47,23.48,23.2,23.32,636800,18.4794886916399,18.4873623553347,18.2668997718809,18.3613837362183,808772.160820738,0.0,1.0
2013-01-30,23.2,23.48,23.14,23.48,754500,18.2668997718809,18.4873623553347,18.2196577897123,18.4873623553347,958257.844439774,0.0,1.0
2013-01-31,23.57,23.61,23.14,23.24,813900,18.5582253285877,18.5897199833668,18.2196577897123,18.29839442666,1033699.21748115,0.0,1.0
2013-02-01,23.58,23.75,23.48,23.75,486700,18.5660989922824,18.6999512750936,18.4873623553347,18.6999512750936,618136.637360952,0.0,1.0
2013-02-04,23.44,23.67,23.39,23.42,478200,18.4558677005556,18.6369619655354,18.4164993820817,18.440120373166,607341.154686678,0.0,1.0
2013-02-05,23.51,23.58,23.39,23.52,753600,18.510983346419,18.5660989922824,18.4164993820817,18.5188570101138,957114.793333085,0.0,1.0
2013-02-06,23.56,23.59,23.38,23.48,401600,18.5503516648929,18.5739726559772,18.4086257183869,18.4873623553347,510054.804939711,0.0,1.0
2013-02-07,22.36,23.7,22.34,23.61,1383700,17.6055120215197,18.6605829566198,17.5897646941302,18.5897199833668,1757377.57369293,0.0,1.0
2013-02-08,21.98,22.55,21.84,22.4,1500000,17.3063128011182,17.7551116317205,17.1960815093914,17.6370066762988,1905085.17781267,0.0,1.0
2013-02-11,22.27,22.39,21.9901,22.03,1720500,17.5346490482668,17.6291330126041,17.31426520145,17.3456811195921,2185132.69895112,0.0,1.0
2013-02-12,22.32,22.48,22.28,22.28,869600,17.5740173667406,17.6999959858571,17.5425227119615,17.5425227119615,1104441.38041727,0.0,1.0
2013-02-13,22.42,22.44,22.21,22.3,901700,17.6527540036884,17.6685013310779,17.4874070660981,17.5582700393511,1145210.20322245,0.0,1.0
2013-02-14,22.5,22.6,22.3291,22.4,764200,17.7157433132466,17.7944799501944,17.5811824007029,17.6370066762988,970577.395256295,0.0,1.0
2013-02-15,22.55,22.69,22.485,22.49,648300,17.7551116317205,17.8653429234474,17.7039328177044,17.7078696495518,823377.813850635,0.0,1.0
2013-02-19,22.78,22.8,22.54,22.54,931300,17.9362058967003,17.9519532240899,17.7472379680257,17.7472379680257,1182803.88406463,0.0,1.0
2013-02-20,22.88,22.975,22.74,22.74,816000,18.0149425336481,18.0897423387485,17.9047112419212,17.9047112419212,1036366.33673009,0.0,1.0
2013-02-21,22.75,22.91,22.61,22.83,1305500,17.912584905616,18.0385635247324,17.8023536138891,17.9755742151742,1658059.13308963,0.0,1.0
2013-02-22,22.8,22.97,22.77,22.82,550300,17.9519532240899,18.0858055069011,17.9283322330056,17.9677005514794,698912.248900207,0.0,1.0
2013-02-25,22.43,22.93,22.41,22.86,659800,17.6606276673832,18.054310852122,17.6448803399936,17.9991952062585,837983.466880531,0.0,1.0
2013-02-26,22.58,22.68,22.38,22.52,894100,17.7787326228048,17.8574692597526,17.6212593489093,17.7314906406362,1135557.77165487,0.0,1.0
2013-02-27,22.88,22.98,22.55,22.55,558300,18.0149425336481,18.0936791705959,17.7551116317205,17.7551116317205,709072.703181875,0.0,1.0
2013-02-28,22.95,23.01,22.81,22.83,674600,18.0700581795115,18.1173001616802,17.9598268877847,17.9755742151742,856780.307301619,0.0,1.0
2013-03-01,22.91,23.08,22.69,22.83,912400,18.0385635247324,18.1724158075436,17.8653429234474,17.9755742151742,1158799.81082419,0.0,1.0
2013-03-04,22.84,22.95,22.66,22.85,647000,17.983447878869,18.0700581795115,17.841721932363,17.9913215425638,821726.740029864,0.0,1.0
2013-03-05,23.09,23.24,22.96,22.96,447000,18.1802894712384,18.29839442666,18.0779318432063,18.0779318432063,567715.382988175,0.0,1.0
2013-03-06,23.13,23.23,22.92,23.09,739000,18.2117841260175,18.2905207629653,18.0464371884272,18.1802894712384,938571.964269042,0.0,1.0
2013-03-07,23.24,23.27,23.1,23.14,451900,18.29839442666,18.3220154177444,18.1881631349332,18.2196577897123,573938.661235698,0.0,1.0
2013-03-08,23.71,23.71,23.26,23.34,679400,18.6684566203145,18.6684566203145,18.3141417540496,18.3771310636078,862876.579870619,0.0,1.0
2013-03-11,23.74,23.82,23.54,23.59,1173500,18.6920776113989,18.7550669209571,18.5346043375033,18.5739726559772,1490411.63744211,0.0,1.0
2013-03-12,23.71,23.82,23.48,23.76,750400,18.6684566203145,18.7550669209571,18.4873623553347,18.7078249387884,953050.611620419,0.0,1.0
2013-03-13,23.78,23.8,23.55,23.55,777000,18.8652982126839,18.8811647376736,18.6828331753031,18.6828331753031,979420.510171269,0.18,1.0
2013-03-14,23.96,24.0,23.8,23.88,511200,19.0080969375907,19.03982998757,18.8811647376736,18.9446308376322,644375.501672525,0.0,1.0
2013-03-15,24.04,24.05,23.85,24.0,975500,19.0715630375493,19.0794963000441,18.9208310501477,19.03982998757,1229632.82840678,0.0,1.0
2013-03-18,23.91,24.04,23.75,23.9,454900,18.9684306251166,19.0715630375493,18.8414984251995,18.9604973626218,573408.481437464,0.0,1.0
2013-03-19,23.88,23.94,23.73,23.9,496900,18.9446308376322,18.9922304126011,18.8256319002098,18.9604973626218,626350.130635909,0.0,1.0
2013-03-20,24.34,24.4,23.97,24.0,470000,19.3095609123939,19.3571604873628,19.0160302000855,19.03982998757,592442.264839763,0.0,1.0
2013-03-21,24.3,24.415,24.23,24.36,559600,19.2778278624146,19.3690603811051,19.2222950249509,19.3254274373835,705384.44979645,0.0,1.0
2013-03-22,24.52,24.53,24.34,24.34,558600,19.4523596373007,19.4602928997955,19.3095609123939,19.3095609123939,704123.934339343,0.0,1.0
2013-03-25,24.67,24.83,24.54,24.59,695800,19.571358574723,19.6982907746401,19.4682261622903,19.5078924747644,877066.65505427,0.0,1.0
2013-03-26,24.58,24.79,24.42,24.66,785900,19.4999592122696,19.6665577246608,19.3730270123525,19.5634253122282,990639.09773951,0.0,1.0
2013-03-27,24.65,24.7,24.3903,24.49,400700,19.5554920497334,19.5951583622075,19.3494652227429,19.4285598498162,505088.543662324,0.0,1.0
2013-03-28,24.84,24.89,24.516,24.57,713400,19.706224037135,19.7458903496091,19.4491863323028,19.4920259497748,899251.727099331,0.0,1.0
2013-04-01,24.43,24.85,24.33,24.74,685200,19.3809602748473,19.7141572996298,19.3016276498991,19.6268914121867,863705.191208947,0.0,1.0
2013-04-02,24.18,24.58,24.14,24.44,583100,19.1826287124768,19.4999592122696,19.1508956624975,19.3888935373421,735006.563038436,0.0,1.0
2013-04-03,23.94,24.23,23.89,24.22,671000,18.9922304126011,19.2222950249509,18.952564100127,19.2143617624561,845805.871718043,0.0,1.0
2013-04-04,23.88,24.01,23.76,23.88,280400,18.9446308376322,19.0477632500648,18.8494316876943,18.9446308376322,353448.534172487,0.0,1.0
2013-04-05,23.42,23.61,23.28,23.56,1283300,18.5797007628704,18.730432750272,18.4686350879429,18.6907664377979,1617619.48610397,0.0,1.0
2013-04-08,23.5,23.5,23.3,23.36,486300,18.643166862829,18.643166862829,18.4845016129325,18.5321011879015,612988.666790587,0.0,1.0
2013-04-09,23.51,23.61,23.36,23.46,509700,18.6511001253238,18.730432750272,18.5321011879015,18.6114338128497,642484.728486865,0.0,1.0
2013-04-10,24.16,24.2,23.46,23.5,555500,19.1667621874871,19.1984952374664,18.6114338128497,18.643166862829,700216.336422316,0.0,1.0
2013-04-11,24.9,24.96,24.135,24.15,1143600,19.7538236121039,19.8014231870728,19.1469290312501,19.1588289249923,1441525.47674628,0.0,1.0
2013-04-12,24.62,24.93,24.51,24.88,546600,19.5316922622489,19.7776233995883,19.4444263748059,19.7379570871142,688997.748854073,0.0,1.0
2013-04-15,23.71,24.56,23.71,24.45,725300,18.8097653752202,19.48409268728,18.8097653752202,19.3968267998369,914251.861038893,0.0,1.0
2013-04-16,24.23,24.25,23.69,23.93,685200,19.2222950249509,19.2381615499405,18.7938988502306,18.9842971501063,863705.191208947,0.0,1.0
2013-04-17,24.33,24.445,23.83,24.08,931100,19.3016276498991,19.3928601685895,18.904964525158,19.1032960875286,1173665.94211128,0.0,1.0
2013-04-18,24.25,24.42,24.14,24.42,586900,19.2381615499405,19.3730270123525,19.1508956624975,19.3730270123525,739796.521775441,0.0,1.0
2013-04-19,24.51,24.58,24.12,24.29,613300,19.4444263748059,19.4999592122696,19.1350291375078,19.2698945999198,773074.129843034,0.0,1.0
2013-04-22,24.58,24.68,24.18,24.51,473800,19.4999592122696,19.5792918372178,19.1826287124768,19.4444263748059,597232.223576765,0.0,1.0
2013-04-23,24.51,24.64,24.339,24.6,691400,19.4444263748059,19.5475587872385,19.3087675861444,19.5158257372593,871520.387043002,0.0,1.0
2013-04-24,24.49,24.55,24.33,24.51,672600,19.4285598498162,19.4761594247851,19.3016276498991,19.4444263748059,847822.696449414,0.0,1.0
2013-04-25,24.5,24.605,24.475,24.57,466300,19.436493112311,19.5197923685067,19.416659956074,19.4920259497748,587778.357648472,0.0,1.0
2013-04-26,24.49,24.66,24.32,24.51,445700,19.4285598498162,19.5634253122282,19.2936943874043,19.4444263748059,561811.73923209,0.0,1.0
2013-04-29,24.52,24.635,24.47,24.59,660200,19.4523596373007,19.5435921559911,19.4126933248266,19.5078924747644,832192.3047813,0.0,1.0
2013-04-30,25.18,25.18,24.49,24.57,689100,19.9759549619589,19.9759549619589,19.4285598498162,19.4920259497748,868621.201491659,0.0,1.0
2013-05-01,25.1,25.55,25.0999,25.2,939400,19.9124888620003,20.2694856742672,19.9124095293753,19.9918214869485,1184128.22040526,0.0,1.0
2013-05-02,25.36,25.54,25.084,25.21,612200,20.1187536868656,20.2615524117724,19.8997956420086,19.9997547494433,771687.56284022,0.0,1.0
2013-05-03,25.32,25.57,25.28,25.46,696900,20.0870206368864,20.2853521992569,20.0552875869071,20.1980863118138,878453.222057084,0.0,1.0
2013-05-06,25.32,25.44,25.25,25.35,366400,20.0870206368864,20.1822197868242,20.0314877994226,20.1108204243708,461852.863483593,0.0,1.0
2013-05-07,26.0,26.02,25.1,25.45,739500,20.6264824865342,20.6423490115238,19.9124888620003,20.190153049319,932151.180529795,0.0,1.0
2013-05-08,26.18,26.18,25.93,26.0,899600,20.7692812114409,20.7692812114409,20.5709496490704,20.6264824865342,1133959.70521245,0.0,1.0
2013-05-09,26.0,26.43,25.95,26.14,1023200,20.6264824865342,20.9676127738115,20.5868161740601,20.7375481614617,1289759.41571073,0.0,1.0
2013-05-10,25.95,26.16,25.9,26.0,705800,20.5868161740601,20.7534146864513,20.547149861586,20.6264824865342,889671.809625327,0.0,1.0
2013-05-13,26.08,26.155,25.91,25.91,507200,20.6899485864927,20.7494480552039,20.5550831240808,20.5550831240808,639333.439844102,0.0,1.0
2013-05-14,26.36,26.39,26.0,26.0,481700,20.9120799363477,20.9358797238322,20.6264824865342,20.6264824865342,607190.295687902,0.0,1.0
2013-05-15,26.46,26.47,26.28,26.35,486200,20.9914125612959,20.9993458237907,20.8486138363892,20.9041466738529,612862.615244879,0.0,1.0
2013-05-16,26.61,26.67,26.45,26.45,1127400,21.1104114987182,21.1580110736872,20.9834792988011,20.9834792988011,1421105.12634117,0.0,1.0
2013-05-17,27.12,27.145,26.67,26.7,1177700,21.5150078859541,21.5348410421912,21.1580110736872,21.1818108611716,1484509.05383359,0.0,1.0
2013-05-20,27.19,27.28,27.08,27.12,882800,21.5705407234178,21.6419400858712,21.4832748359748,21.5150078859541,1112783.04553307,0.0,1.0
2013-05-21,26.95,27.22,26.91,27.22,677500,21.3801424235421,21.5943405109023,21.3484093735629,21.5943405109023,853999.222189234,0.0,1.0
2013-05-22,26.81,26.99,26.64,26.92,1265200,21.2690767486147,21.4118754735214,21.1342112862027,21.3563426360577,1594804.15633035,0.0,1.0
2013-05-23,27.2,27.33,26.55,26.65,1361500,21.5784739859127,21.6816063983453,21.0628119237493,21.1421445486975,1716191.79484965,0.0,1.0
2013-05-24,27.42,27.43,26.91,27.14,947800,21.7530057607987,21.7609390232935,21.3484093735629,21.5308744109437,1194716.55024495,0.0,1.0
2013-05-28,27.97,28.03,27.56,27.76,909400,22.1893351980139,22.2369347729828,21.8640714357262,22.0227366856226,1146312.75669208,0.0,1.0
2013-05-29,27.42,27.9395,27.37,27.81,1546500,21.7530057607987,22.1651387474047,21.7133394483246,22.0624029980967,1949387.15441424,0.0,1.0
2013-05-30,26.95,27.54,26.94,27.42,1491200,21.3801424235421,21.8482049107366,21.3722091610473,21.7530057607987,1879680.64963629,0.0,1.0
2013-05-31,27.14,27.42,26.66,26.81,1832100,21.5308744109437,21.7530057607987,21.1500778111923,21.2690767486147,2309390.36896368,0.0,1.0
2013-06-03,26.78,27.186,26.54,27.14,1121800,21.2452769611302,21.5673674184199,21.0548786612545,21.5308744109437,1414046.23978137,0.0,1.0
2013-06-04,26.55,26.86,26.5,26.78,723800,21.0628119237493,21.3087430610888,21.0231456112752,21.2452769611302,912361.087853235,0.0,1.0
2013-06-05,26.3,26.55,26.26,26.55,1516900,20.8644803613788,21.0628119237493,20.8327473113995,21.0628119237493,1912075.89688391,0.0,1.0
2013-06-06,26.45,26.63,26.21,26.3,1518900,20.9834792988011,21.1262780237079,20.7930809989254,20.8644803613788,1914596.92779812,0.0,1.0
2013-06-07,26.85,26.88,26.285,26.45,896700,21.3008097985939,21.3246095860784,20.8525804676366,20.9834792988011,1130304.21038684,0.0,1.0
2013-06-10,26.8,26.88,26.61,26.85,668400,21.2611434861198,21.3246095860784,21.1104114987182,21.3008097985939,842528.53152957,0.0,1.0
2013-06-11,26.67,26.77,26.43,26.64,546000,21.1580110736872,21.2373436986354,20.9676127738115,21.1342112862027,688241.439579808,0.0,1.0
2013-06-12,26.57,26.87,26.46,26.76,530600,21.078678448739,21.3166763235836,20.9914125612959,21.2294104361406,668829.501540377,0.0,1.0
2013-06-13,26.72,26.765,26.25,26.42,604800,21.340476111068,21.3764162841593,20.9651009698928,21.1008749571264,757258.456460522,0.18,1.0
2013-06-14,26.58,26.82,26.52,26.66,407300,21.2286622392286,21.4203431623819,21.1807420084403,21.2925558802797,509972.502176538,0.0,1.0
2013-06-17,26.77,26.97,26.64,26.69,588800,21.380409636725,21.5401437393527,21.2765824700169,21.3165159956739,737225.163961565,0.0,1.0
2013-06-18,26.98,27.12,26.82,26.86,342900,21.5481304444841,21.6599443163235,21.4203431623819,21.4522899829075,429338.499868242,0.0,1.0
2013-06-19,26.54,27.01,26.49,26.97,590200,21.1967154187031,21.5720905598783,21.1567818930461,21.5401437393527,738978.077055222,0.0,1.0
2013-06-20,26.38,26.655,25.88,26.28,889500,21.0689281366009,21.288562527714,20.6695928800315,20.989061085287,1113725.85486381,0.0,1.0
2013-06-21,26.17,26.5,26.12,26.44,1078300,20.9012073288417,21.1647685981775,20.8612738031848,21.1168483673892,1350118.70635149,0.0,1.0
2013-06-24,25.81,26.03,25.73,26.0,930600,20.6136859441118,20.7893934570023,20.5497923030607,20.7654333416081,1165186.3749705,0.0,1.0
2013-06-25,25.92,26.01,25.65,25.95,580200,20.701539700557,20.7734200467395,20.4858986620096,20.7254998159512,726457.269243377,0.0,1.0
2013-06-26,25.92,26.65,25.86,26.15,844500,20.701539700557,21.2845691751483,20.6536194697687,20.8852339185789,1057382.2197105,0.0,1.0
2013-06-27,26.27,26.32,25.95,26.07,612600,20.9810743801556,21.0210079058125,20.7254998159512,20.8213402775278,767024.686553761,0.0,1.0
2013-06-28,26.58,26.7,26.03,26.25,1013200,21.2286622392286,21.3245027008053,20.7893934570023,20.9651009698928,1268608.24749636,0.0,1.0
2013-07-01,27.09,27.18,26.65,26.71,576000,21.6359842009294,21.7078645471119,21.2845691751483,21.3324894059367,721198.5299624,0.0,1.0
2013-07-02,26.93,27.35,26.77,27.07,759800,21.5081969188272,21.8436385343455,21.380409636725,21.6200107906666,951330.977544152,0.0,1.0
2013-07-03,27.16,27.225,26.81,26.89,269400,21.6918911368491,21.7438047202031,21.4123564572505,21.4762500983016,337310.562451164,0.0,1.0
2013-07-05,27.31,27.47,27.07,27.35,384800,21.8116917138199,21.9394789959221,21.6200107906666,21.8436385343455,481800.684599882,0.0,1.0
2013-07-08,27.74,27.82,27.34,27.34,583000,22.1551200344696,22.2190136755207,21.8356518292141,21.8356518292141,729963.095430693,0.0,1.0
2013-07-09,27.4,27.93,27.345,27.78,639500,21.8835720600024,22.306867431966,21.8396451817798,22.1870668549951,800705.659567631,0.0,1.0
2013-07-10,27.55,27.61,27.33,27.33,358300,22.0033726369732,22.0512928677615,21.8276651240827,21.8276651240827,448620.543898487,0.0,1.0
2013-07-11,27.88,27.94,27.75,27.82,509000,22.266933906309,22.3148541370973,22.163106739601,22.2190136755207,637309.117623025,0.0,1.0
2013-07-12,28.15,28.37,27.9,27.92,330900,22.4825749448565,22.658282457747,22.2829073165718,22.2988807268346,414313.530494025,0.0,1.0
2013-07-15,28.16,28.395,28.08,28.23,331300,22.4905616499879,22.6782492205755,22.4266680089368,22.5464685859076,414814.362806498,0.0,1.0
2013-07-16,28.02,28.44,28.02,28.19,328500,22.3787477781484,22.7141893936667,22.3787477781484,22.514521765382,411308.536619182,0.0,1.0
2013-07-17,28.11,28.18,28.0,28.08,232300,22.4506281243309,22.5065350602506,22.3627743678857,22.4266680089368,290858.365469212,0.0,1.0
2013-07-18,28.4,28.47,28.17,28.17,457400,22.6822425731412,22.7381495090609,22.4985483551193,22.4985483551193,572701.749313892,0.0,1.0
2013-07-19,28.38,28.53,28.2,28.36,285400,22.6662691628784,22.7860697398492,22.5225084705134,22.6502957526156,357343.85495012,0.0,1.0
2013-07-22,28.54,28.672,28.34,28.36,375600,22.7940564449806,22.8994809527149,22.6343223423529,22.6502957526156,470281.541412982,0.0,1.0
2013-07-23,28.62,28.78,28.49,28.65,370700,22.8579500860317,22.9857373681339,22.7541229193237,22.8819102014259,464146.345585177,0.0,1.0
2013-07-24,28.54,28.85,28.46,28.72,516800,22.7940564449806,23.0416443040536,22.7301628039295,22.9378171373456,647075.347716265,0.0,1.0
2013-07-25,28.6,28.65,28.305,28.49,419300,22.8419766757689,22.8819102014259,22.606368874393,22.7541229193237,524997.471550755,0.0,1.0
2013-07-26,28.62,28.68,28.38,28.44,241200,22.8579500860317,22.90587031682,22.6662691628784,22.7141893936667,302001.884421755,0.0,1.0
2013-07-29,28.52,28.69,28.4074,28.56,389900,22.7780830347178,22.9138570219514,22.6881527349384,22.8100298552434,488186.296583924,0.0,1.0
2013-07-30,28.52,28.84,28.44,28.61,386100,22.7780830347178,23.0336575989222,22.7141893936667,22.8499633809003,483428.389615422,0.0,1.0
2013-07-31,28.94,29.02,28.486,28.61,625600,23.1135246502361,23.1774182912872,22.7509282372711,22.8499633809003,783301.736709164,0.0,1.0
2013-08-01,29.24,29.88,29.12,29.12,1268800,23.3531258041778,23.8642749325866,23.2572853426011,23.2572853426011,1588640.09516717,0.0,1.0
2013-08-02,29.23,29.29,28.97,29.26,545600,23.3451390990464,23.3930593298347,23.1374847656303,23.3690992144405,683135.274214384,0.0,1.0
2013-08-05,29.31,29.38,28.55,29.11,534200,23.4090327400975,23.4649396760172,22.802043150112,23.2492986374697,668861.553308878,0.0,1.0
2013-08-06,29.19,29.5,29.13,29.29,433900,23.3131922785208,23.5607801375938,23.2652720477325,23.3930593298347,543277.850956052,0.0,1.0
2013-08-07,28.98,29.24,28.85,29.13,743800,23.1454714707617,23.3531258041778,23.0416443040536,23.2652720477325,931297.685045196,0.0,1.0
2013-08-08,30.57,31.0,30.0,30.0,1657100,24.4153575866523,24.758785907302,23.9601153941632,23.9601153941632,2074823.06250121,0.0,1.0
2013-08-09,31.24,31.45,30.51,30.51,818300,24.9504668304553,25.1181876382144,24.367437355864,24.367437355864,1024577.70324346,0.0,1.0
2013-08-12,31.28,31.56,31.1,31.1,631100,24.9824136509808,25.2060413946597,24.8386529586159,24.8386529586159,790188.18100568,0.0,1.0
2013-08-13,31.75,31.95,31.28,31.43,584200,25.3577887921561,25.5175228947838,24.9824136509808,25.1022142279517,731465.592368115,0.0,1.0
2013-08-14,30.68,31.32,30.516,30.94,766900,24.5032113430976,25.0143604715064,24.3722293789428,24.7108656765137,960220.751090564,0.0,1.0
2013-08-15,30.53,30.62,30.19,30.5,695300,24.3834107661268,24.4552911123093,24.1118627916596,24.3594506507326,870571.767157737,0.0,1.0
2013-08-16,30.57,30.71,30.43,30.5,386800,24.4153575866523,24.5271714584917,24.3035437148129,24.3594506507326,484304.846162251,0.0,1.0
2013-08-19,30.7,30.93,30.47,30.62,306900,24.5191847533604,24.7028789713823,24.3354905353384,24.4552911123093,384263.591745591,0.0,1.0
2013-08-20,30.7,30.855,30.58,30.74,1132700,24.5191847533604,24.6429786828969,24.4233442917837,24.5511315738859,1418231.90084793,0.0,1.0
2013-08-21,30.69,30.98,30.47,30.65,680800,24.511198048229,24.7428124970392,24.3354905353384,24.4792512277034,852416.595830559,0.0,1.0
2013-08-22,31.05,31.12,30.78,30.8,226700,24.7987194329589,24.8546263688786,24.5830783944115,24.5990518046742,283846.713094577,0.0,1.0
2013-08-23,30.94,31.23,30.9,31.12,540900,24.7108656765137,24.9424801253239,24.6789188559881,24.8546263688786,677250.494542816,0.0,1.0
2013-08-26,30.95,31.19,30.87,30.95,300200,24.7188523816451,24.9105333047984,24.654958740594,24.7188523816451,375874.650511653,0.0,1.0
2013-08-27,30.17,30.83,30.16,30.72,408500,24.0958893813968,24.6230119200684,24.0879026762654,24.5351581636231,511474.99911396,0.0,1.0
2013-08-28,29.97,30.32,29.96,30.24,679700,23.9361552787691,24.2156899583676,23.9281685736377,24.1517963173165,851039.306971255,0.0,1.0
2013-08-29,30.2,30.265,29.8,29.98,753000,24.119849496791,24.171763080145,23.8003812915355,23.9441419839004,942816.828232096,0.0,1.0
2013-08-30,29.76,30.27,29.67,30.24,464200,23.7684344710099,24.1757564327107,23.6965541248274,24.1517963173165,581215.898625949,0.0,1.0
2013-09-03,29.6,30.21,29.22,30.03,1367900,23.6406471889077,24.1278362019224,23.337152393915,23.9840755095574,1712721.30058258,0.0,1.0
2013-09-04,29.88,29.88,29.58,29.63,819500,23.8642749325866,23.8642749325866,23.6246737786449,23.6646073043019,1026080.20018088,0.0,1.0
2013-09-05,30.08,30.19,29.84,29.84,384600,24.0240090352143,24.1118627916596,23.832328112061,23.832328112061,481550.268443645,0.0,1.0
2013-09-06,30.07,30.3,29.7,30.1,535500,24.0160223300829,24.1997165481049,23.7205142402216,24.0399824454771,670489.25832442,0.0,1.0
2013-09-09,30.29,30.35,30.01,30.15,537900,24.1917298429735,24.2396500737618,23.9681020992946,24.079915971134,673494.252199262,0.0,1.0
2013-09-10,30.73,30.74,30.32,30.47,394200,24.5431448687545,24.5511315738859,24.2156899583676,24.3354905353384,493570.243943018,0.0,1.0
2013-09-11,30.82,30.91,30.39,30.67,458400,24.615025214937,24.6869055611195,24.2715968942873,24.4952246379662,573953.830095078,0.0,1.0
2013-09-12,30.59,30.73,29.81,30.73,394100,24.5990518046742,24.7116332774645,23.971812170557,24.7116332774645,490080.637893094,0.21,1.0
2013-09-13,30.66,30.84,30.4,30.65,562800,24.6553425410694,24.8000901489426,24.4462626630303,24.6473010072986,699866.488216779,0.0,1.0
2013-09-16,30.77,31.05,30.59,30.81,456400,24.7437994125474,24.968962358128,24.5990518046742,24.7759655476304,567553.420792713,0.0,1.0
2013-09-17,31.01,31.03,30.5092,30.74,304500,24.9367962230451,24.9528792905865,24.5340762118067,24.7196748112352,378659.10743072,0.0,1.0
2013-09-18,31.24,31.36,30.94,31.05,443000,25.1217514997719,25.2182499050207,24.8805054866499,24.968962358128,550889.932978027,0.0,1.0
2013-09-19,31.25,31.41,31.24,31.34,243600,25.1297930335427,25.2584575738744,25.1217514997719,25.2021668374793,302927.285944576,0.0,1.0
2013-09-20,31.16,31.55,31.135,31.35,936300,25.0574192296061,25.3710390466647,25.0373153951792,25.21020837125,1164330.12245446,0.0,1.0
2013-09-23,31.37,31.43,30.86,31.03,775200,25.2262914387915,25.2745406414159,24.816173216484,24.9528792905865,963995.205518207,0.0,1.0
2013-09-24,31.49,31.685,31.17,31.44,345100,25.3227898440403,25.4795997525696,25.0654607633768,25.2825821751866,429146.988421483,0.0,1.0
2013-09-25,31.4,31.64,31.25,31.6,416500,25.2504160401037,25.4434128506013,25.1297930335427,25.4112467155183,517936.020508686,0.0,1.0
2013-09-26,31.53,31.66,31.19,31.42,396100,25.3549559791232,25.4594959181427,25.0815438309183,25.2664991076451,492567.725626628,0.0,1.0
2013-09-27,31.57,31.64,31.215,31.36,372100,25.3871221142061,25.4434128506013,25.1016476653451,25.2182499050207,462722.672824208,0.0,1.0
2013-09-30,31.75,31.93,31.27,31.3,712700,25.5318697220793,25.6766173299525,25.1458761010841,25.1700007023963,886273.713845238,0.0,1.0
2013-10-01,32.32,32.36,31.81,31.81,1246500,25.9902371470112,26.0224032820941,25.5801189247037,25.5801189247037,1550077.42992575,0.0,1.0
2013-10-02,32.21,32.29,31.92,32.29,520100,25.9017802755331,25.966112545699,25.6685757961818,25.966112545699,646767.165105805,0.0,1.0
2013-10-03,31.87,32.17,31.63,32.1,647000,25.6283681273281,25.8696141404502,25.4353713168305,25.813323404055,804572.88179861,0.0,1.0
2013-10-04,31.96,32.06,31.74,31.87,303400,25.7007419312648,25.7811572689721,25.5238281883086,25.6283681273281,377291.209177275,0.0,1.0
2013-10-07,31.67,31.88,31.59,31.71,303600,25.4675374519135,25.6364096610989,25.4032051817476,25.4997035869964,377539.917950629,0.0,1.0
2013-10-08,31.53,31.85,31.5,31.6,754000,25.3549559791232,25.6122850597867,25.330831377811,25.4112467155183,937632.075542736,0.0,1.0
2013-10-09,31.2,31.69,31.09,31.53,575900,25.089585364689,25.4836205194549,25.0011284932109,25.3549559791232,716156.912871434,0.0,1.0
2013-10-10,32.01,32.15,31.45,31.49,699900,25.7409496001184,25.8535310729087,25.2906237089573,25.3227898440403,870356.352350612,0.0,1.0
2013-10-11,32.3,32.32,31.72,31.84,449800,25.9741540794697,25.9902371470112,25.5077451207671,25.6042435260159,559346.031272046,0.0,1.0
2013-10-14,32.72,32.72,32.08,32.11,386400,26.3118984978405,26.3118984978405,25.7972403365136,25.8213649378258,480505.350118983,0.0,1.0
2013-10-15,32.5,32.75,32.42,32.56,484700,26.1349847548844,26.3360230991527,26.0706524847185,26.1832339575088,602745.712222233,0.0,1.0
2013-10-16,32.8,32.99,32.593,32.61,375900,26.3762307680064,26.5290199096503,26.2097710189522,26.2234416263624,467448.139517923,0.0,1.0
2013-10-17,33.04,33.25,32.6,32.61,641600,26.569227578504,26.7380997876894,26.2154000925917,26.2234416263624,797857.744918062,0.0,1.0
2013-10-18,33.21,33.275,33.01,33.2,399400,26.7059336526065,26.7582036221162,26.5451029771918,26.6978921188357,496671.420386961,0.0,1.0
2013-10-21,33.9,33.91,33.07,33.29,581100,27.2607994827871,27.2688410165578,26.5933521798162,26.7702659227723,722623.340978625,0.0,1.0
2013-10-22,34.28,34.37,33.85,33.93,527100,27.566377766075,27.6387515700116,27.2205918139334,27.2849240840993,655471.972173177,0.0,1.0
2013-10-23,34.26,34.34,34.01,34.01,442300,27.5502946985335,27.6146269686994,27.3492563542651,27.3492563542651,550019.452271289,0.0,1.0
2013-10-24,34.64,34.72,34.01,34.07,501300,27.8558729818214,27.9202052519872,27.3492563542651,27.3975055568896,623388.540410575,0.0,1.0
2013-10-25,34.88,34.9,34.57,34.67,337000,28.048869792319,28.0649528598604,27.7995822454262,27.8799975831336,419074.283100666,0.0,1.0
2013-10-28,34.94,35.0,34.75,34.9,559000,28.0971189949434,28.1453681975678,27.9443298532994,28.0649528598604,695141.021523062,0.0,1.0
2013-10-29,35.36,35.38,34.93,34.98,428000,28.4348634133142,28.4509464808557,28.0890774611726,28.1292851300263,532236.774976513,0.0,1.0
2013-10-30,35.22,35.64,35.22,35.47,430500,28.3222819405239,28.6600263588947,28.3222819405239,28.5233202847923,535345.634643433,0.0,1.0
2013-10-31,35.16,35.605,35.16,35.29,554700,28.2740327378995,28.6318809906972,28.2740327378995,28.3785726769191,689793.782895963,0.0,1.0
2013-11-01,35.23,35.41,34.85,35.2,357400,28.3303234742947,28.4750710821679,28.0247451910068,28.3061988729825,444442.577982723,0.0,1.0
2013-11-04,35.1,35.51,35.07,35.31,585900,28.2257835352751,28.5554864198752,28.2016589339629,28.3946557444605,728592.351539111,0.0,1.0
2013-11-05,34.86,35.2099,34.82,34.95,894800,28.0327867247775,28.3141599914155,28.0006205896946,28.1051605287141,1112723.05198361,0.0,1.0
2013-11-06,34.5,35.14,34.12,34.87,1263200,27.7432915090311,28.2579496703581,27.4377132257432,28.0408282585482,1570844.61250078,0.0,1.0
2013-11-07,34.87,40.36,34.52,36.01,3048800,28.0408282585482,32.455630298681,27.7593745765726,28.9575631084119,3791316.54100093,0.0,1.0
2013-11-08,36.1,36.27,35.2447,35.45,1230400,29.0299369123485,29.166642986451,28.3421445289376,28.5072372172508,1530056.3736708,0.0,1.0
2013-11-11,35.9,36.25,35.63,36.13,817900,28.8691062369338,29.1505599189095,28.651984825124,29.0540615136607,1017094.52862918,0.0,1.0
2013-11-12,36.29,36.29,35.74,35.93,787300,29.1827260539924,29.1827260539924,28.7404416966021,28.893230838246,979042.086306097,0.0,1.0
2013-11-13,36.38,36.41,36.0,36.03,521100,29.255099857929,29.2792244592412,28.9495215746411,28.9736461759533,648010.708972573,0.0,1.0
2013-11-14,36.35,36.6199,36.25,36.38,403700,29.2309752566168,29.4480162530889,29.1505599189095,29.255099857929,502018.659014062,0.0,1.0
2013-11-15,36.43,36.6,36.24,36.46,597200,29.2953075267827,29.4320136008852,29.1425183851388,29.3194321280949,742644.397233583,0.0,1.0
2013-11-18,36.47,36.7,36.3,36.43,891400,29.3274736618656,29.5124289385925,29.1907675877632,29.2953075267827,1108495.0028366,0.0,1.0
2013-11-19,36.88,37.01,36.5,36.5,544300,29.6571765464657,29.7617164854852,29.3515982631778,29.3515982631778,676860.92668158,0.0,1.0
2013-11-20,37.09,37.62,36.84,37.03,931100,29.8260487556511,30.2522500455,29.6250104113828,29.7777995530267,1157863.69434727,0.0,1.0
2013-11-21,38.09,38.09,37.25,37.29,1116400,30.6302021327245,30.6302021327245,29.9547132959829,29.9868794310658,1388292.3728593,0.0,1.0
2013-11-22,37.99,38.25,37.83,38.15,506100,30.5497867950171,30.7588666730562,30.4211222546854,30.6784513353489,629357.55097106,0.0,1.0
2013-11-25,37.94,38.23,37.83,38.18,744500,30.5095791261635,30.7427836055147,30.4211222546854,30.7025759366611,925818.408808444,0.0,1.0
2013-11-26,38.43,38.71,37.92,38.07,900500,30.9036142809294,31.12877722651,30.493496058622,30.614119065183,1119811.25202418,0.0,1.0
2013-11-27,38.36,38.73,38.24,38.62,535800,30.8473235445343,31.1448602940514,30.7508251392855,31.0564034225734,666290.803814056,0.0,1.0
2013-11-29,38.15,38.5,38.115,38.36,304200,30.6784513353489,30.9599050173246,30.6503059671513,30.8473235445343,378286.04427069,0.0,1.0
2013-12-02,38.55,38.86,38.0,38.33,936400,31.0001126861782,31.249400233071,30.5578283287879,30.8231989432221,1164454.47684114,0.0,1.0
2013-12-03,38.88,38.99,38.3,38.33,946600,31.2654833006124,31.3539401720905,30.7990743419099,30.8231989432221,1177138.62428217,0.0,1.0
2013-12-04,38.47,38.9337,38.14,38.65,868800,30.9357804160124,31.3086663369613,30.6704098015781,31.0805280238856,1080390.91144765,0.0,1.0
2013-12-05,37.98,38.355,37.79,38.23,772000,30.5417452612464,30.8433027776489,30.3889561196025,30.7427836055147,960015.865144552,0.0,1.0
2013-12-06,38.59,38.65,38.2,38.25,1291400,31.0322788212612,31.0805280238856,30.7186590042026,30.7588666730562,1605912.54954362,0.0,1.0
2013-12-09,38.53,38.847,38.36,38.76,655500,30.9840296186368,31.238946239169,30.8473235445343,31.1689848953636,815143.004666131,0.0,1.0
2013-12-10,38.16,38.83,37.97,38.27,1102500,30.855365078305,31.3971128404241,30.701735115913,30.9443087407425,1363503.55580726,0.21,1.0
2013-12-11,37.87,38.4,37.79,38.33,524500,30.6208772409699,31.0494239781686,30.5561909410154,30.9928234657084,648669.038567716,0.0,1.0
2013-12-12,37.95,38.18,37.76,37.8,688800,30.6855635409244,30.8715366532937,30.5319335785324,30.5642767285097,851865.078675773,0.0,1.0
2013-12-13,38.58,38.97,38.42,38.94,1337200,31.1949681530662,31.5103138653445,31.0655955531572,31.4860565028616,1653765.94541993,0.0,1.0
2013-12-16,38.8,38.93,38.48,38.76,843000,31.3728554779412,31.4779707153673,31.1141102781231,31.3405123279639,1042570.06580092,0.0,1.0
2013-12-17,38.62,38.87,38.38,38.87,705900,31.2273113030435,31.4294559904014,31.0332524031799,31.4294559904014,873013.297092375,0.0,1.0
2013-12-18,39.03,39.05,38.196,38.65,628600,31.5588285903104,31.575000165299,30.8844739132846,31.2515686655264,777413.45594598,0.0,1.0
2013-12-19,38.96,39.25,38.9,39.2,511700,31.5022280778502,31.7367159151853,31.4537133528843,31.6962869777138,632838.793203242,0.0,1.0
2013-12-20,39.76,39.79,38.86,39.07,1112200,32.1490910773954,32.1733484398783,31.4213702029071,31.5911717402877,1375499.91362252,0.0,1.0
2013-12-23,39.65,40.0,39.555,39.9,548000,32.0601474149579,32.3431499772589,31.9833324337619,32.2622921023158,677732.379666556,0.0,1.0
2013-12-24,39.94,39.9999,39.73,39.73,198300,32.294635252293,32.343069119384,32.1248337149124,32.1248337149124,245245.129357442,0.0,1.0
2013-12-26,39.75,39.99,39.6282,39.95,433500,32.1410052899011,32.3350641897646,32.0425203982203,32.3027210397874,536125.887929656,0.0,1.0
2013-12-27,39.75,39.94,39.73,39.77,332200,32.1410052899011,32.294635252293,32.1248337149124,32.1571768648897,410844.336724871,0.0,1.0
2013-12-30,39.6,39.8,39.48,39.79,630900,32.0197184774863,32.1814342273726,31.9226890275546,32.1733484398783,780257.95315991,0.0,1.0
2013-12-31,39.52,39.73,39.39,39.65,571700,31.9550321775318,32.1248337149124,31.8499169401057,32.0601474149579,707043.068349216,0.0,1.0
2014-01-02,39.29,39.61,39.08,39.53,660500,31.7690590651626,32.0278042649807,31.599257527782,31.9631179650261,816865.395565255,0.0,1.0
2014-01-03,39.49,39.66,39.37,39.41,755400,31.9307748150489,32.0682332024522,31.8337453651171,31.8660885150944,934231.824087803,0.0,1.0
2014-01-06,39.6,39.78,39.5,39.65,642800,32.0197184774863,32.165262652384,31.9388606025432,32.0601474149579,794975.134397194,0.0,1.0
2014-01-07,39.24,39.81,38.71,39.6,2341900,31.728630127691,32.189520014867,31.3000833904923,32.0197184774863,2896316.53273925,0.0,1.0
2014-01-08,38.44,39.28,37.12,39.28,4537900,31.0817671281458,31.7609732776683,30.0144431788963,31.7609732776683,5612193.00308187,0.0,1.0
2014-01-09,38.39,38.8,37.95,38.69,2285800,31.0413381906743,31.3728554779412,30.6855635409244,31.2839118155037,2826935.53547776,0.0,1.0
2014-01-10,38.43,38.59,38.2,38.5,1126400,31.0736813406515,31.2030539405606,30.8877082282823,31.1302818531117,1393061.59207374,0.0,1.0
2014-01-13,38.24,38.745,38.025,38.48,1092100,30.9200513782595,31.3283836467224,30.7462069471318,31.1141102781231,1350641.48144862,0.0,1.0
2014-01-14,38.48,38.51,38.09,38.32,632900,31.1141102781231,31.138367640606,30.7987645658448,30.9847376782141,782731.428998107,0.0,1.0
2014-01-15,38.57,38.7,38.4,38.6,481000,31.1868823655719,31.291997602998,31.0494239781686,31.2111397280549,594870.939086886,0.0,1.0
2014-01-16,38.48,38.6,38.35,38.45,497600,31.1141102781231,31.2111397280549,31.008995040697,31.0898529156402,615400.788543938,0.0,1.0
2014-01-17,38.43,38.48,38.191,38.37,692800,31.0736813406515,31.1141102781231,30.8804310195374,31.0251666156856,856812.030352172,0.0,1.0
2014-01-21,38.28,38.81,38.1,38.66,525800,30.9523945282368,31.3809412654355,30.8068503533391,31.2596544530208,650276.797862545,0.0,1.0
2014-01-22,38.54,38.65,38.33,38.37,601700,31.162625003089,31.2515686655264,30.9928234657084,31.0251666156856,744145.205922201,0.0,1.0
2014-01-23,38.01,38.48,37.76,38.48,993100,30.7340782658903,31.1141102781231,30.5319335785324,31.1141102781231,1228204.42745777,0.0,1.0
2014-01-24,36.71,37.92,36.68,37.75,1001500,29.6829258916294,30.6613061784415,29.6586685291464,30.5238477910381,1238593.0259782,0.0,1.0
2014-01-27,36.26,36.98,36.26,36.75,833500,29.3190654543852,29.9012421539759,29.3190654543852,29.7152690416066,1030821.05556948,0.0,1.0
2014-01-28,36.49,36.61,36.28,36.34,564200,29.5050385667545,29.6020680166862,29.3352370293739,29.3837517543397,697767.533955968,0.0,1.0
2014-01-29,36.1,36.56,35.91,36.28,796100,29.1896928544762,29.5616390792147,29.0360628920842,29.3352370293739,984567.057395155,0.0,1.0
2014-01-30,36.81,36.83,36.335,36.48,486900,29.7637837665725,29.7799553415612,29.3797088605926,29.4969527792601,602167.692809573,0.0,1.0
2014-01-31,36.29,36.58,35.89,36.46,941300,29.3433228168682,29.5778106542033,29.0198913170956,29.4807812042715,1164141.40324841,0.0,1.0
2014-02-03,35.28,36.62,34.94,36.31,1497200,28.5266582799424,29.6101538041806,28.2517415051357,29.3594943918568,1851644.01247585,0.0,1.0
2014-02-04,35.73,35.78,35.07,35.42,935600,28.8905187171865,28.9309476546581,28.3568567425618,28.6398593048628,1157091.99710954,0.0,1.0
2014-02-05,35.54,35.7,35.06,35.57,473900,28.7368887547946,28.8662613547036,28.3487709550675,28.7611461172775,586090.099861278,0.0,1.0
2014-02-06,36.12,36.58,35.25,35.73,837200,29.2058644294648,29.5778106542033,28.5024009174594,28.8905187171865,1035396.98587015,0.0,1.0
2014-02-07,37.19,37.21,36.2,36.2,816400,30.0710436913565,30.0872152663451,29.2705507294193,29.2705507294193,1009672.83715288,0.0,1.0
2014-02-10,36.97,37.15,36.71,37.07,809100,29.8931563664816,30.0387005413792,29.6829258916294,29.9740142414247,1000644.65034345,0.0,1.0
2014-02-11,37.16,37.33,36.75,37.03,613600,30.0467863288735,30.1842447162769,29.7152690416066,29.9416710914475,758862.387159487,0.0,1.0
2014-02-12,37.27,37.34,36.96,37.15,520200,30.135729991311,30.1923305037712,29.8850705789873,30.0387005413792,643351.065515588,0.0,1.0
2014-02-13,37.11,37.28,36.83,36.99,439600,30.006357391402,30.1438157788053,29.7799553415612,29.9093279414702,543669.989236164,0.0,1.0
2014-02-14,37.28,37.32,36.74,36.97,539600,30.1438157788053,30.1761589287826,29.7071832541123,29.8931563664816,667343.78114612,0.0,1.0
2014-02-18,37.65,37.79,36.92,37.38,782700,30.442989916095,30.5561909410154,29.85272742901,30.2246736537485,967994.76927922,0.0,1.0
2014-02-19,37.25,37.7399,37.11,37.56,826400,30.1195584163224,30.5156811456689,30.006357391402,30.3702178286461,1022040.21634387,0.0,1.0
2014-02-20,37.11,37.24,36.8404,37.07,647600,30.006357391402,30.1114726288281,29.7883645605553,29.9740142414247,800911.476408871,0.0,1.0
2014-02-21,37.02,37.21,36.941,37.15,355400,29.9335853039531,30.0872152663451,29.8697075827481,30.0387005413792,439536.656447982,0.0,1.0
2014-02-24,37.01,37.435,36.9075,36.97,448700,29.9254995164588,30.2691454849672,29.8426201946421,29.8931563664816,554924.30429997,0.0,1.0
2014-02-25,37.06,37.14,36.76,36.92,553300,29.9659284539304,30.0306147538849,29.723354829101,29.85272742901,684287.090637783,0.0,1.0
2014-02-26,37.46,37.48,36.94,37.17,864600,30.289359953703,30.3055315286916,29.8688990039986,30.0548721163679,1069283.60485347,0.0,1.0
2014-02-27,37.54,37.68,37.19,37.37,313500,30.3540462536575,30.4672472785779,30.0710436913565,30.2165878662542,387717.33763771,0.0,1.0
2014-02-28,37.76,37.89,37.46,37.46,772100,30.5319335785324,30.6370488159585,30.289359953703,30.289359953703,954885.347336767,0.0,1.0
2014-03-03,37.89,38.11,37.3375,37.4,1058300,30.6370488159585,30.8149361408334,30.1903090568976,30.2408452287371,1308839.73978306,0.0,1.0
2014-03-04,38.83,38.835,38.24,38.28,806600,31.3971128404241,31.4011557341713,30.9200513782595,30.9523945282368,997552.8055457,0.0,1.0
2014-03-05,38.79,38.89,38.55,38.72,783900,31.3647696904468,31.44562756539,31.1707107905833,31.3081691779866,969478.854782142,0.0,1.0
2014-03-06,38.51,38.91,38.4601,38.83,554700,31.138367640606,31.4617991403786,31.0980195610094,31.3971128404241,686018.523724523,0.0,1.0
2014-03-07,38.77,39.0,38.51,38.59,572700,31.3485981154582,31.5345712278275,31.138367640606,31.2030539405606,708279.806268315,0.0,1.0
2014-03-10,38.56,38.87,38.5,38.67,444000,31.1787965780776,31.4294559904014,31.1302818531117,31.2677402405151,549111.636080202,0.0,1.0
2014-03-11,38.28,38.736,38.16,38.55,468000,30.9523945282368,31.3211064379775,30.855365078305,31.1707107905833,578793.346138591,0.0,1.0
2014-03-12,38.0,38.13,37.59,37.84,629500,30.8957940157766,31.001490153199,30.5624446592906,30.765706462026,774247.782328721,0.21,1.0
2014-03-13,37.27,38.1,37.2201,38.1,491000,30.3022695517893,30.9770987368707,30.2616984959633,30.9770987368707,603900.970807628,0.0,1.0
2014-03-14,37.23,37.51,37.07,37.11,569700,30.2697476633516,30.4974008824153,30.139660109601,30.1721819980387,700697.317859687,0.0,1.0
2014-03-17,37.48,37.87,37.25,37.34,644600,30.473009466087,30.7900978783542,30.2860086075705,30.3591828565552,792819.889577592,0.0,1.0
2014-03-18,37.7,37.88,37.39,37.48,619300,30.6518798524941,30.7982283504636,30.3998352171023,30.473009466087,761702.385379154,0.0,1.0
2014-03-19,37.15,37.76,36.87,37.66,571400,30.2047038864763,30.7006626851506,29.9770506674127,30.6193579640565,702788.217351281,0.0,1.0
2014-03-20,37.31,37.36,36.915,37.25,604200,30.334791440227,30.375443800774,30.0136377919051,30.2860086075705,743130.278130282,0.0,1.0
2014-03-21,36.33,37.4,36.2,37.38,1322600,29.5380051735043,30.4079656892117,29.4323090360819,30.3917047449929,1626719.80446063,0.0,1.0
2014-03-24,36.3,36.659,35.94,36.48,506400,29.5136137571761,29.8054977059041,29.2209167612371,29.6599622551455,622842.06031972,0.0,1.0
2014-03-25,36.52,36.81,36.26,36.53,598200,29.6924841435832,29.9282678347562,29.4810918687384,29.7006146156926,735750.632865831,0.0,1.0
2014-03-26,36.54,36.82,36.4,36.82,798600,29.708745087802,29.9363983068656,29.5949184782702,29.9363983068656,982230.784698518,0.0,1.0
2014-03-27,36.32,36.745,36.3,36.49,704400,29.5298747013949,29.875419766045,29.5136137571761,29.6680927272549,866370.354046626,0.0,1.0
2014-03-28,36.32,36.65,36.295,36.45,382600,29.5298747013949,29.7981802810056,29.5095485211214,29.6355708388173,470575.379696535,0.0,1.0
2014-03-31,37.14,37.14,36.42,36.52,478100,30.1965734143669,30.1965734143669,29.611179422489,29.6924841435832,588034.733489058,0.0,1.0
2014-04-01,37.9,37.925,37.19,37.29,965800,30.8144892946824,30.834815474956,30.237225774914,30.3185304960081,1187876.89940124,0.0,1.0
2014-04-02,37.97,38.03,37.7,37.9,495100,30.8714025994483,30.9201854321048,30.6518798524941,30.8144892946824,608943.728405005,0.0,1.0
2014-04-03,37.66,37.98,37.51,37.92,410600,30.6193579640565,30.8795330715578,30.4974008824153,30.8307502389013,505013.724263976,0.0,1.0
2014-04-04,36.56,37.83,36.515,37.51,564000,29.7250060320209,30.7575759899165,29.6884189075285,30.4974008824153,693686.654858456,0.0,1.0
2014-04-07,36.25,36.57,35.99,36.4,920200,29.472961396629,29.7331365041303,29.2615691217842,29.5949184782702,1131791.5953914,0.0,1.0
2014-04-08,36.74,36.83,36.123,36.31,652700,29.8713545299903,29.944528778975,29.3697044008394,29.5217442292855,802782.410684601,0.0,1.0
2014-04-09,37.32,37.3525,36.76,36.87,480100,30.3429219123364,30.369345946692,29.8876154742091,29.9770506674127,590494.615243874,0.0,1.0
2014-04-10,36.59,37.5,36.49,37.28,718000,29.7493974483491,30.4892704103058,29.6680927272549,30.3104000238987,883097.549979383,0.0,1.0
2014-04-11,35.61,36.55,35.59,36.27,471700,28.9526111816264,29.7168755599114,28.9363502374076,29.4892223408478,580163.111873643,0.0,1.0
2014-04-14,35.78,35.915,35.52,35.88,465800,29.0908292074865,29.2005905809636,28.8794369326417,29.1721339285806,572906.460696931,0.0,1.0
2014-04-15,35.79,36.16,35.35,35.77,497100,29.0989596795959,29.3997871476443,28.7412189067816,29.0826987353771,611403.610159821,0.0,1.0
2014-04-16,36.49,36.53,36.04,36.06,303600,29.6680927272549,29.7006146156926,29.3022214823313,29.3184824265501,373410.050381255,0.0,1.0
2014-04-17,36.82,37.1,36.25,36.41,411000,29.9363983068656,30.1640515259293,29.472961396629,29.6030489503796,505505.70061494,0.0,1.0
2014-04-21,36.86,37.01,36.5,36.82,374700,29.9689201953033,30.0908772769445,29.6762231993644,29.9363983068656,460858.846765007,0.0,1.0
2014-04-22,37.2,37.33,36.89,36.89,417400,30.2453562470234,30.3510523844458,29.9933116116315,29.9933116116315,513377.322230355,0.0,1.0
2014-04-23,37.2,37.42,37.08,37.22,351900,30.2453562470234,30.4242266334305,30.1477905817104,30.2616171912422,432816.194760091,0.0,1.0
2014-04-24,37.61,37.61,37.05,37.33,635300,30.5787056035094,30.5787056035094,30.1233991653822,30.3510523844458,781381.439417691,0.0,1.0
2014-04-25,37.17,37.5,37.1,37.38,441000,30.2209648306952,30.4892704103058,30.1640515259293,30.3917047449929,542403.926937197,0.0,1.0
2014-04-28,37.58,37.73,37.02,37.25,619700,30.5543141871812,30.6762712688224,30.0990077490539,30.2860086075705,762194.361730116,0.0,1.0
2014-04-29,37.55,37.78,37.47,37.57,387300,30.5299227708529,30.7169236293695,30.4648789939776,30.5461837150718,476356.101820356,0.0,1.0
2014-04-30,38.34,38.34,37.34,37.47,820100,31.1722300674967,31.1722300674967,30.3591828565552,30.4648789939776,1008674.5135628,0.0,1.0
2014-05-01,38.23,38.5,38.04,38.34,324200,31.0827948742931,31.3023176212473,30.9283159042143,31.1722300674967,398746.832455872,0.0,1.0
2014-05-02,38.38,38.72,38.13,38.13,282400,31.2047519559344,31.4811880076545,31.001490153199,31.001490153199,347335.303780192,0.0,1.0
2014-05-05,38.6,38.7,37.9301,38.34,260100,31.3836223423415,31.4649270634356,30.8389620157318,31.1722300674967,319907.62221398,0.0,1.0
2014-05-06,38.43,38.68,38.31,38.5,218000,31.2454043164814,31.4486661192168,31.1478386511685,31.3023176212473,268127.111275078,0.0,1.0
2014-05-07,38.61,38.7783,38.13,38.6,614200,31.3917528144509,31.5285886600524,31.001490153199,31.3836223423415,755429.686904369,0.0,1.0
2014-05-08,38.31,38.79,38.25,38.53,482700,31.1478386511685,31.5381013124204,31.099055818512,31.3267090375756,593692.461525136,0.0,1.0
2014-05-09,38.5,38.75,38.01,38.33,706200,31.3023176212473,31.5055794239827,30.903924487886,31.1640995953873,868584.247625963,0.0,1.0
2014-05-12,38.94,39.205,38.57,38.7,631300,31.6600583940616,31.8755159049611,31.3592309260132,31.4649270634356,776461.675908056,0.0,1.0
2014-05-13,39.78,39.96,38.84,38.94,1173700,32.3430180512524,32.4893665492219,31.5787536729674,31.6600583940616,1443581.60781449,0.0,1.0
2014-05-14,39.2,39.74,39.15,39.74,617800,31.8714506689064,32.3104961628148,31.8307983083593,32.3104961628148,759857.47406304,0.0,1.0
2014-05-15,38.49,39.13,38.09,39.09,615300,31.2941871491379,31.8145373641405,30.9689682647613,31.7820154757028,756782.621869519,0.0,1.0
2014-05-16,38.8,38.835,38.24,38.52,482900,31.5462317845298,31.5746884369127,31.0909253464026,31.3185785654662,593938.449700618,0.0,1.0
2014-05-19,39.54,39.63,38.66,38.75,515900,32.1478867206265,32.2210609696112,31.432405174998,31.5055794239827,634526.498655102,0.0,1.0
2014-05-20,38.82,39.55,38.7198,39.51,402600,31.5624927287486,32.1560171927359,31.4810253982123,32.1234953042982,495174.197244707,0.0,1.0
2014-05-21,39.54,39.66,38.9,39.0,497300,32.1478867206265,32.2454523859395,31.6275365056239,31.7088412267181,611649.598335302,0.0,1.0
2014-05-22,39.84,39.99,39.41,39.54,543100,32.3918008839089,32.5137579655502,32.0421905832041,32.1478867206265,667980.890520618,0.0,1.0
2014-05-23,40.47,40.56,39.8,39.82,605200,32.9040206268021,32.9771948757868,32.3592789954713,32.3755399396901,744360.219007691,0.0,1.0
2014-05-27,40.86,41.15,40.39,40.5,625200,33.2211090390693,33.4568927302423,32.8389768499268,32.9284120431303,768959.036555863,0.0,1.0
2014-05-28,40.82,41.21,40.7,40.89,671100,33.1885871506316,33.5056755628988,33.0910214853186,33.2455004553975,825413.322828919,0.0,1.0
2014-05-29,41.25,41.43,40.82,41.15,867500,33.5381974513364,33.6845459493059,33.1885871506316,33.4568927302423,1066973.71115197,0.0,1.0
2014-05-30,41.02,41.32,40.88,41.15,574000,33.3511965928199,33.5951107561023,33.2373699832881,33.4568927302423,705986.063632543,0.0,1.0
2014-06-02,41.55,41.69,40.79,41.13,576600,33.7821116146189,33.8959382241507,33.1641957343033,33.4406317860235,709183.909913805,0.0,1.0
2014-06-03,41.23,41.5699,41.15,41.44,610700,33.5219365071176,33.7982912541166,33.4568927302423,33.6926764214153,751124.893833439,0.0,1.0
2014-06-04,42.13,42.315,41.25,41.25,891200,34.2536789969649,34.4040927309891,33.5381974513364,33.5381974513364,1096123.30994656,0.0,1.0
2014-06-05,41.51,42.2,41.45,42.13,761100,33.7495897261812,34.3105923017308,33.7008068935247,34.2536789969649,936108.001795695,0.0,1.0
2014-06-06,41.59,41.95,41.41,41.62,880100,33.8146335030565,34.1073304989955,33.6682850050871,33.8390249193848,1082470.96620732,0.0,1.0
2014-06-09,41.25,41.69,41.14,41.56,823300,33.5381974513364,33.8959382241507,33.4487622581329,33.7902420867283,1012610.32437051,0.0,1.0
2014-06-10,41.22,41.48,41.15,41.18,603800,33.5138060350082,33.725198309853,33.4568927302423,33.4812841465705,742638.30177932,0.0,1.0
2014-06-11,41.21,41.28,40.89,41.17,328300,33.5056755628988,33.5625888676647,33.2455004553975,33.4731536744611,403789.590053247,0.0,1.0
2014-06-12,40.75,40.99,40.6,40.94,278900,33.3024137601634,33.4985506755607,33.1798281880401,33.4576888181862,341271.809360411,0.21,1.0
2014-06-13,40.76,41.05,40.63,40.83,253000,33.3105861316383,33.54758490441,33.2043453024648,33.3677927319625,309579.662130455,0.0,1.0
2014-06-16,40.55,40.93,40.44,40.72,278900,33.1389663306657,33.4495164467114,33.0490702444419,33.2778966457387,341271.80936041,0.0,1.0
2014-06-17,40.92,41.33,40.36,40.36,500000,33.4413440752365,33.7764113057068,32.9836912726428,32.9836912726428,611817.514091808,0.0,1.0
2014-06-18,40.95,41.02,40.66,40.91,393700,33.4658611896611,33.5230677899853,33.2288624168894,33.4331717037616,481745.11059589,0.0,1.0
2014-06-19,40.87,41.11,40.71,41.01,357200,33.400482217862,33.5966191332593,33.2697242742639,33.5148954185105,437082.432067188,0.0,1.0
2014-06-20,40.86,41.1,40.81,40.82,741700,33.3923098463872,33.5884467617844,33.3514479890127,33.3596203604876,907570.100403787,0.0,1.0
2014-06-23,40.91,41.09,40.65,40.97,421300,33.4331717037616,33.5802743903096,33.2206900454145,33.4822059326109,515517.437373757,0.0,1.0
2014-06-24,40.66,41.3,40.61,40.93,445200,33.2288624168894,33.7518941912822,33.188000559515,33.4495164467114,544762.314547346,0.0,1.0
2014-06-25,40.79,41.12,40.63,40.68,612500,33.3351032460629,33.6047915047342,33.2043453024648,33.2452071598392,749476.454762466,0.0,1.0
2014-06-26,40.64,40.8,40.44,40.72,368900,33.2125176739397,33.3432756175378,33.0490702444419,33.2778966457387,451398.961896935,0.0,1.0
2014-06-27,40.77,40.81,40.29,40.5,427300,33.3187585031132,33.3514479890127,32.9264846723186,33.0981044732912,522859.247542859,0.0,1.0
2014-06-30,41.64,41.68,40.34,40.77,966200,34.0297548214283,34.0624443073279,32.9673465296931,33.3187585031132,1182276.16423101,0.0,1.0
2014-07-01,41.69,42.3,41.67,41.69,889100,34.0706166788028,34.5691313387708,34.054271935853,34.0706166788028,1087933.90355805,0.0,1.0
2014-07-02,41.09,41.775,41.04,41.49,494600,33.5802743903096,34.1400818363393,33.5394125329351,33.907169249305,605209.884939616,0.0,1.0
2014-07-03,41.56,41.59,41.02,41.2,283600,33.9643758496292,33.9888929640539,33.5230677899853,33.6701704765333,347022.893992874,0.0,1.0
2014-07-07,41.11,41.55,41.09,41.41,367900,33.5966191332593,33.9562034781543,33.5802743903096,33.8417902775059,450175.326868753,0.0,1.0
2014-07-08,40.84,41.06,40.67,40.97,562000,33.3759651034374,33.5557572758849,33.2370347883643,33.4822059326109,687682.885839192,0.0,1.0
2014-07-09,40.87,41.11,40.73,40.91,395100,33.400482217862,33.5966191332593,33.2860690172136,33.4331717037616,483458.199635347,0.0,1.0
2014-07-10,40.76,40.89,40.15,40.18,428600,33.3105861316383,33.4168269608118,32.8120714716702,32.8365885860949,524449.973079498,0.0,1.0
2014-07-11,40.93,41.0,40.58,40.78,265000,33.4495164467114,33.5067230470356,33.1634834450903,33.3269308745881,324263.282468658,0.0,1.0
2014-07-14,41.16,41.36,41.005,41.16,304800,33.6374809906338,33.8009284201315,33.510809232773,33.6374809906338,372963.956590366,0.0,1.0
2014-07-15,41.2,41.29,40.85,41.18,396800,33.6701704765333,33.7437218198073,33.3841374749123,33.6538257335835,485538.379183259,0.0,1.0
2014-07-16,40.83,41.39,40.5,41.33,509700,33.3677927319625,33.8254455345562,33.0981044732912,33.7764113057068,623686.773865189,0.0,1.0
2014-07-17,40.25,40.98,40.2,40.82,579500,32.8937951864191,33.4903783040858,32.8529333290446,33.3596203604876,709096.498832405,0.0,1.0
2014-07-18,40.83,40.875,40.25,40.45,459400,33.3677927319625,33.4045684035995,32.8937951864191,33.0572426159168,562137.931947553,0.0,1.0
2014-07-21,40.63,40.95,40.4901,40.7,449700,33.2043453024648,33.4658611896611,33.0900138255311,33.261551902789,550268.672174172,0.0,1.0
2014-07-22,40.95,41.07,40.62,40.65,594800,33.4658611896611,33.5639296473598,33.1961729309899,33.2206900454145,727818.114763616,0.0,1.0
2014-07-23,41.11,41.44,41.07,41.4,527400,33.5966191332593,33.8663073919306,33.5639296473598,33.833617906031,645345.11386404,0.0,1.0
2014-07-24,41.12,41.39,41.06,41.21,750200,33.6047915047342,33.8254455345562,33.5557572758849,33.6783428480082,917970.998143349,0.0,1.0
2014-07-25,41.41,41.485,40.83,41.03,505100,33.8417902775059,33.9030830635676,33.3677927319625,33.5312401614602,618058.052735545,0.0,1.0
2014-07-28,41.45,41.61,41.04,41.41,552200,33.8744797634055,34.0052377070037,33.5394125329351,33.8417902775059,675691.262562993,0.0,1.0
2014-07-29,41.26,41.95,41.2,41.44,609700,33.7192047053826,34.2830983371498,33.6701704765333,33.8663073919306,746050.276683551,0.0,1.0
2014-07-30,41.29,41.41,41.08,41.26,378300,33.7437218198073,33.8417902775059,33.5721020188347,33.7192047053826,462901.131161862,0.0,1.0
2014-07-31,40.37,41.125,40.37,40.88,637000,32.9918636441177,33.6088776904717,32.9918636441177,33.4086545893369,779455.512952964,0.0,1.0
2014-08-01,40.52,40.68,40.0,40.21,679800,33.114449216241,33.2452071598392,32.6894858995469,32.8611057005195,831827.092159223,0.0,1.0
2014-08-04,40.94,40.96,40.44,40.6,462400,33.4576888181862,33.474033561136,33.0490702444419,33.1798281880401,565808.837032105,0.0,1.0
2014-08-05,40.71,40.99,40.42,40.7,535900,33.2697242742639,33.4985506755607,33.0327255014921,33.261551902789,655746.011603599,0.0,1.0
2014-08-06,40.64,40.84,40.28,40.4,645900,33.2125176739397,33.3759651034374,32.9183123008437,33.0163807585424,790345.864703797,0.0,1.0
2014-08-07,39.88,41.37,39.45,41.0,1178600,32.5914174418483,33.8091007916064,32.2400054684281,33.5067230470356,1442176.24421721,0.0,1.0
2014-08-08,40.37,40.39,39.428,39.79,657000,32.9918636441177,33.0082083870675,32.2220262511834,32.5178660985743,803928.213516636,0.0,1.0
2014-08-11,40.67,40.77,40.45,40.47,603000,33.2370347883643,33.3187585031132,33.0572426159168,33.0735873588666,737851.921994721,0.0,1.0
2014-08-12,40.43,40.74,40.29,40.48,507500,33.040897872967,33.2942413886885,32.9264846723186,33.0817597303415,620994.776803186,0.0,1.0
2014-08-13,40.5,40.65,39.97,40.59,1035900,33.0981044732912,33.2206900454145,32.6649687851222,33.1716558165652,1267563.52569541,0.0,1.0
2014-08-14,40.75,40.78,40.2,40.65,799300,33.3024137601634,33.3269308745881,32.8529333290446,33.2206900454145,978051.478027165,0.0,1.0
2014-08-15,40.82,41.04,40.53,40.95,856300,33.3596203604876,33.5394125329351,33.1226215877159,33.4658611896611,1047798.67463363,0.0,1.0
2014-08-18,41.0,41.22,40.9,41.04,879800,33.5067230470356,33.6865152194831,33.4249993322867,33.5394125329351,1076554.09779594,0.0,1.0
2014-08-19,41.35,41.41,40.76,41.15,1290400,33.7927560486566,33.8417902775059,33.3105861316383,33.6293086191589,1578978.64036814,0.0,1.0
2014-08-20,42.03,42.13,41.185,41.25,964400,34.3484773089489,34.4302010236978,33.657911919321,33.7110323339077,1180073.62118028,0.0,1.0
2014-08-21,42.23,42.3,41.76,42.08,433900,34.5119247384466,34.5691313387708,34.127823279127,34.3893391663233,530935.238728872,0.0,1.0
2014-08-22,42.12,42.47,41.97,42.26,561700,34.4220286522229,34.7080616538439,34.2994430800996,34.5364418528713,687315.795330737,0.0,1.0
2014-08-25,42.24,42.5,42.09,42.45,255400,34.5200971099215,34.7325787682686,34.3975115377982,34.6917169108942,312516.386198096,0.0,1.0
2014-08-26,42.12,42.55,42.0,42.31,367700,34.4220286522229,34.773440625643,34.3239601945242,34.5773037102457,449930.599863115,0.0,1.0
2014-08-27,41.95,42.19,41.72,42.05,364700,34.2830983371498,34.4792352525471,34.0951337932274,34.3648220518987,446259.694778565,0.0,1.0
2014-08-28,42.36,42.56,41.744,41.87,566000,34.6181655676202,34.7816129971179,34.1147474847671,34.2177193653507,692577.425951926,0.0,1.0
2014-08-29,42.54,42.55,41.96,42.41,621400,34.7652682541681,34.773440625643,34.2912707086247,34.6590274249946,760366.8065133,0.0,1.0
2014-09-02,42.8,43.13,42.47,42.52,970300,34.9777499125152,35.2474381711864,34.7080616538439,34.7489235112184,1187293.06784656,0.0,1.0
2014-09-03,42.85,43.05,42.67,42.91,513000,35.0186117698896,35.1820591993873,34.8715090833417,35.0676459987389,627724.769458195,0.0,1.0
2014-09-04,43.06,43.36,42.84,43.0,532400,35.1902315708622,35.4354027151088,35.0104393984147,35.1411973420129,651463.289004958,0.0,1.0
2014-09-05,43.17,43.17,42.72,43.04,467500,35.280127657086,35.280127657086,34.9123709407161,35.1738868279125,572049.375675841,0.0,1.0
2014-09-08,43.19,43.4,43.0,43.21,456300,35.2964724000358,35.4680922010084,35.1411973420129,35.3128171429855,558344.663360184,0.0,1.0
2014-09-09,42.9,43.14,42.64,43.12,438200,35.059473627264,35.2556105426613,34.846991968917,35.2392657997116,536196.869350062,0.0,1.0
2014-09-10,42.98,43.16,42.79,42.87,453200,35.1248525990631,35.2719552856111,34.9695775410403,35.0349565128394,554551.394772816,0.0,1.0
2014-09-11,42.65,42.77,42.48,42.62,321500,35.0758183702138,35.1745076598838,34.9360085431813,35.0511460477963,390923.8796733,0.27,1.0
2014-09-12,42.51,42.81,42.21,42.73,450600,34.9606808655988,35.2074040897738,34.7139576414238,35.1416112299938,547901.400251288,0.0,1.0
2014-09-15,42.4,42.72,42.17,42.64,380000,34.8702156834013,35.1333871225213,34.6810612115338,35.0675942627413,462056.218587416,0.0,1.0
2014-09-16,42.68,42.808,42.08,42.22,511500,35.1004906926313,35.2057592682793,34.6070442442813,34.7221817488963,621951.988967008,0.0,1.0
2014-09-17,42.35,42.84,42.25,42.67,488800,34.8290951460388,35.2320764121913,34.7468540713138,35.0922665851588,594350.209593497,0.0,1.0
2014-09-18,42.68,42.81,42.4,42.4,534900,35.1004906926313,35.2074040897738,34.8702156834013,34.8702156834013,650404.924532655,0.0,1.0
2014-09-19,42.39,42.84,42.39,42.77,952700,34.8619915759288,35.2320764121913,34.8619915759288,35.1745076598838,1158423.57749534,0.0,1.0
2014-09-22,42.19,42.54,42.05,42.4,487891,34.6975094264788,34.9853531880163,34.5823719218638,34.8702156834013,593244.922481139,0.0,1.0
2014-09-23,41.92,42.12,41.87,42.12,504645,34.4754585247213,34.6399406741713,34.4343379873588,34.6399406741713,613616.737971174,0.0,1.0
2014-09-24,42.03,42.17,41.75,41.9,435283,34.5659237069188,34.6810612115338,34.3356486976888,34.4590103097763,529276.886829963,0.0,1.0
2014-09-25,41.3,42.02,41.17,41.95,604124,33.9655638614263,34.5576995994463,33.8586504642838,34.5001308471388,734576.976310273,0.0,1.0
2014-09-26,41.66,41.72,41.21,41.42,304614,34.2616317304363,34.3109763752713,33.8915468941738,34.0642531510963,370391.560444176,0.0,1.0
2014-09-29,41.68,41.72,41.07,41.26,492174,34.2780799453813,34.3109763752713,33.7764093895588,33.9326674315363,598452.782439586,0.0,1.0
2014-09-30,41.63,41.98,41.53,41.72,391904,34.2369594080188,34.5248031695563,34.1547183332938,34.3109763752713,476530.737603375,0.0,1.0
2014-10-01,41.17,41.72,41.12,41.65,854975,33.8586504642838,34.3109763752713,33.8175299269213,34.2534076229638,1039596.09338625,0.0,1.0
2014-10-02,40.73,41.339,40.64,41.19,531926,33.4967897354938,33.997637880569,33.4227727682413,33.8750986792288,646788.726653498,0.0,1.0
2014-10-03,41.35,41.51,40.91,41.05,326695,34.0066843987888,34.1382701183488,33.6448236699988,33.7599611746138,397240.674556357,0.0,1.0
2014-10-06,41.12,41.55,41.07,41.55,397405,33.8175299269213,34.1711665482388,33.7764093895588,34.1711665482388,483219.609336136,0.0,1.0
2014-10-07,40.44,40.89,40.42,40.79,351904,33.2582906187913,33.6283754550538,33.2418424038463,33.5461343803288,427893.240909962,0.0,1.0
2014-10-08,41.27,41.41,40.12,40.48,554233,33.9408915390088,34.0560290436238,32.9951191796712,33.2911870486813,673912.642621997,0.0,1.0
2014-10-09,40.58,41.39,40.5,41.24,417813,33.3734281234063,34.0395808286788,33.3076352636263,33.9162192165913,508034.460149115,0.0,1.0
2014-10-10,39.79,40.85,39.78,40.66,495160,32.7237236330787,33.5954790251638,32.7154995256062,33.4392209831863,602083.57156775,0.0,1.0
2014-10-13,39.18,40.0,39.14,39.82,472617,32.2220530772562,32.8964298900012,32.1891566473662,32.7483959554962,574672.69436876,0.0,1.0
2014-10-14,39.37,39.56,39.15,39.29,891576,32.3783111192337,32.5345691612112,32.1973807548387,32.3125182594537,1084100.61879814,0.0,1.0
2014-10-15,39.39,39.69,38.28,38.58,902818,32.3947593341787,32.6414825583537,31.4818834047312,31.7286066289062,1097770.18724383,0.0,1.0
2014-10-16,39.11,39.3,38.67,38.67,1036977,32.1644843249487,32.3207423669262,31.8026235961587,31.8026235961587,1260899.13521611,0.0,1.0
2014-10-17,39.69,39.72,39.15,39.51,886131,32.6414825583537,32.6661548807712,32.1973807548387,32.4934486238487,1077479.83956075,0.0,1.0
2014-10-20,40.47,40.56,39.62,39.62,647505,33.2829629412088,33.3569799084613,32.5839138060462,32.5839138060462,787325.557411695,0.0,1.0
2014-10-21,41.69,41.7,40.585,40.68,485708,34.2863040528538,34.2945281603263,33.3775401771425,33.4556691981313,590590.531099096,0.0,1.0
2014-10-22,41.58,42.2,41.161,41.87,443944,34.1958388706563,34.7057335339513,33.8512487675585,34.4343379873588,539808.120801504,0.0,1.0
2014-10-23,42.26,42.52,42.05,42.1,323253,34.7550781787863,34.9689049730713,34.5823719218638,34.6234924592263,393055.417965889,0.0,1.0
2014-10-24,42.62,42.65,42.175,42.29,290455,35.0511460477963,35.0758183702138,34.6851732652701,34.7797505012038,353175.102552126,0.0,1.0
2014-10-27,42.53,42.65,42.36,42.42,337742,34.9771290805438,35.0758183702138,34.8373192535113,34.8866638983463,410673.13520566,0.0,1.0
2014-10-28,43.32,43.39,42.7,42.7,498151,35.6268335708713,35.6844023231789,35.1169389075763,35.1169389075763,605720.440383,0.0,1.0
2014-10-29,43.42,43.73,43.18,43.39,381017,35.7090746455964,35.9640219772439,35.5116960662563,35.6844023231789,463292.826940845,0.0,1.0
2014-10-30,43.58,43.78,43.25,43.35,397436,35.8406603651564,36.0051425146064,35.5692648185638,35.6515058932888,483257.303396073,0.0,1.0
2014-10-31,43.93,44.13,43.78,44.0,709464,36.1285041266939,36.2929862761439,36.0051425146064,36.1860728790014,862663.823852373,0.0,1.0
2014-11-03,44.02,44.27,43.67,43.98,807648,36.2025210939464,36.4081237807589,35.9146773324089,36.1696246640564,982049.423236022,0.0,1.0
2014-11-04,44.37,44.61,43.98,43.98,406640,36.4903648554839,36.6877434348239,36.1696246640564,36.1696246640564,494448.791385228,0.0,1.0
2014-11-05,44.44,44.74,44.19,44.62,560452,36.5479336077914,36.7946568319664,36.3423309209789,36.6959675422964,681474.557420405,0.0,1.0
2014-11-06,44.34,44.74,44.132,44.27,603262,36.4656925330664,36.7946568319664,36.2946310976384,36.4081237807589,733528.83825653,0.0,1.0
2014-11-07,44.44,44.74,44.31,44.74,821662,36.5479336077914,36.7946568319664,36.4410202106489,36.7946568319664,999089.57020256,0.0,1.0
2014-11-10,44.9,45.0,44.47,44.53,641188,36.9262425515264,37.0084836262514,36.5726059302089,36.6219505750439,779644.480746389,0.0,1.0
2014-11-11,44.89,44.99,44.74,44.91,522165,36.9180184440539,37.0002595187789,36.7946568319664,36.9344666589989,634919.961522889,0.0,1.0
2014-11-12,45.03,45.12,44.64,44.79,461656,37.0331559486689,37.1071729159214,36.7124157572414,36.8357773693289,561344.804337347,0.0,1.0
2014-11-13,45.09,45.25,44.8,45.16,533612,37.0825005935039,37.2140863130639,36.8440014768014,37.1400693458114,648838.797139126,0.0,1.0
2014-11-14,45.07,45.68,44.93,45.15,406550,37.0660523785589,37.5677229343814,36.9509148739439,37.1318452383389,494339.357017668,0.0,1.0
2014-11-17,45.1,45.359,44.957,45.06,343110,37.0907247009764,37.3037290845142,36.9731199641196,37.0578282710864,417200.287261916,0.0,1.0
2014-11-18,45.54,45.6,45.07,45.19,552067,37.4525854297664,37.5019300746014,37.0660523785589,37.1647416682289,671278.922176049,0.0,1.0
2014-11-19,45.41,45.67,45.12,45.46,477018,37.3456720326239,37.5594988269089,37.1071729159214,37.3867925699864,580024.034942452,0.0,1.0
2014-11-20,45.32,45.38,45.14,45.15,284112,37.2716550653714,37.3209997102064,37.1236211308664,37.1318452383389,345462.411513968,0.0,1.0
2014-11-21,45.4,45.85,45.3,45.81,365128,37.3374479251514,37.7075327614139,37.2552068504264,37.6746363315239,443972.797316805,0.0,1.0
2014-11-24,45.62,45.96,45.48,45.53,438877,37.5183782895464,37.7979979436114,37.4032407849314,37.4443613222939,533646.965907866,0.0,1.0
2014-11-25,45.24,45.63,45.05,45.58,602821,37.2058622055914,37.5266023970189,37.0496041636139,37.4854818596564,732992.609855485,0.0,1.0
2014-11-26,45.13,45.32,45.09,45.2,210521,37.1153970233939,37.2716550653714,37.0825005935039,37.1729657757014,255980.361034845,0.0,1.0
2014-11-28,45.29,45.45,45.21,45.28,186957,37.2469827429539,37.3785684625139,37.1811898831739,37.2387586354814,227328.011732756,0.0,1.0
2014-12-01,45.09,45.515,44.94,45.18,433685,37.0825005935039,37.4320251610852,36.9591389814164,37.1565175607564,527333.818837061,0.0,1.0
2014-12-02,45.51,45.72,45.024,45.07,575707,37.4279131073489,37.6006193642714,37.0282214841854,37.0660523785589,700023.682721856,0.0,1.0
2014-12-03,45.64,45.69,45.27,45.47,307595,37.5348265044914,37.5759470418539,37.2305345280089,37.3950166774589,374016.269885253,0.0,1.0
2014-12-04,45.34,45.7,45.14,45.43,350552,37.2881032803164,37.5841711493264,37.1236211308664,37.3621202475689,426249.293521726,0.0,1.0
2014-12-05,45.56,45.62,45.2,45.46,483244,37.4690336447114,37.5183782895464,37.1729657757014,37.3867925699864,587594.461302782,0.0,1.0
2014-12-08,45.34,45.94,45.24,45.69,517713,37.2881032803164,37.7815497286664,37.2058622055914,37.5759470418539,629506.608140912,0.0,1.0
2014-12-09,45.09,45.13,44.25,44.93,441730,37.0825005935039,37.1153970233939,36.3916755658139,36.9509148739439,537116.035359524,0.0,1.0
2014-12-10,43.8,44.9299,43.76,44.8,329555,36.2436416313089,37.1786117381403,36.2105424152072,37.0711220338502,398263.208394899,0.27,1.0
2014-12-11,44.59,44.9,44.06,44.06,632941,36.8973511493165,37.1538700741043,36.4587865359696,36.4587865359696,764901.498641124,0.0,1.0
2014-12-12,44.07,44.5,44.02,44.15,650652,36.467061339995,36.8228779130878,36.425687319868,36.5332597721983,786305.026683127,0.0,1.0
2014-12-15,43.61,44.59,43.37,44.33,555253,36.086420354826,36.8973511493165,35.8878250582161,36.6822062446558,671016.495731799,0.0,1.0
2014-12-16,43.68,44.18,43.08,43.43,688512,36.1443439830039,36.5580841842746,35.6478557414791,35.9374738823686,832058.376108355,0.0,1.0
2014-12-17,44.36,44.445,43.39,43.73,574281,36.707030656732,36.777366490948,35.9043746662669,36.185718003131,694011.602252222,0.0,1.0
2014-12-18,45.45,45.46,44.72,44.82,469974,37.608984295502,37.6172590995274,37.0049236016469,37.087671641901,567957.861668566,0.0,1.0
2014-12-19,45.51,45.77,45.28,45.54,1223938,37.6586331196545,37.8737780243152,37.46831262707,37.6834575317307,1479114.18353973,0.0,1.0
2014-12-22,45.86,45.89,45.51,45.51,666582,37.9482512605439,37.9730756726202,37.6586331196545,37.6586331196545,805556.237891365,0.0,1.0
2014-12-23,46.25,46.29,45.75,46.0,381529,38.2709686175351,38.3040678336367,37.8572284162644,38.0640985168997,461073.155120381,0.0,1.0
2014-12-24,46.31,46.53,46.26,46.26,113216,38.3206174416875,38.5026631302466,38.2792434215605,38.2792434215605,136820.158703819,0.0,1.0
2014-12-26,46.29,46.55,46.26,46.35,220846,38.3040678336367,38.5192127382974,38.2792434215605,38.3537166577892,266889.704362488,0.0,1.0
2014-12-29,46.54,46.68,46.3,46.3,291373,38.510937934272,38.6267851906278,38.3123426376621,38.3123426376621,352120.725886869,0.0,1.0
2014-12-30,46.45,46.56,46.25,46.38,331733,38.4364646980433,38.5274875423229,38.2709686175351,38.3785410698654,400895.294899076,0.0,1.0
2014-12-31,46.18,46.78,46.15,46.61,568785,38.2130449893572,38.7095332308819,38.1882205772809,38.5688615624499,687369.753112204,0.0,1.0
2015-01-02,45.6,46.25,45.16,46.25,637716,37.7331063558832,38.2709686175351,37.369014978765,38.2709686175351,770672.028052257,0.0,1.0
2015-01-05,44.92,45.54,44.64,45.26,551017,37.1704196821551,37.6834575317307,36.9387251694436,37.4517630190192,665897.34126362,0.0,1.0
2015-01-06,45.26,45.55,44.65,45.12,1188320,37.4517630190192,37.6917323357561,36.946999973469,37.3359157626634,1436070.26384011,0.0,1.0
2015-01-07,46.0,46.09,45.18,45.48,715871,38.0640985168997,38.1385717531284,37.3855645868159,37.6338087075782,865121.394780431,0.0,1.0
2015-01-08,46.69,46.97,45.97,46.15,1048512,38.6350599946532,38.8667545073648,38.0392741048235,38.1882205772809,1267113.9966335,0.0,1.0
2015-01-09,46.71,46.895,46.49,46.7,548888,38.651609602704,38.8046934771742,38.469563914145,38.6433347986786,663324.470663348,0.0,1.0
2015-01-12,46.68,47.04,46.42,46.64,722702,38.6267851906278,38.9246781355427,38.4116402859671,38.5936859745262,873376.575179895,0.0,1.0
2015-01-13,46.78,47.71,46.34,47.0,580704,38.7095332308819,39.4790900052453,38.3454418537638,38.891578919441,701773.719615092,0.0,1.0
2015-01-14,46.39,46.7,46.01,46.28,424471,38.3868158738908,38.6433347986786,38.0723733209251,38.2957930296113,512968.039722023,0.0,1.0
2015-01-15,45.94,46.6941,45.84,46.53,612551,38.0144496927472,38.6384526643036,37.9317016524931,38.5026631302466,740260.431689715,0.0,1.0
2015-01-16,46.76,46.79,45.82,45.91,309275,38.6929836228311,38.7178080349073,37.9151520444423,37.989625280671,373755.075105316,0.0,1.0
2015-01-20,46.5,46.99,46.0464,46.84,371326,38.4778387181704,38.8833041154156,38.1024936075776,38.7591820550344,448742.953741998,0.0,1.0
2015-01-21,46.55,46.8,46.03,46.48,478327,38.5192127382974,38.7260828389328,38.088922928976,38.4612891101195,578052.360552585,0.0,1.0
2015-01-22,47.47,47.49,46.402,46.93,645285,39.2804947086354,39.2970443166863,38.3967456387213,38.8336552912631,779819.072473798,0.0,1.0
2015-01-23,47.64,47.75,47.2,47.46,484536,39.4211663770675,39.512189221347,39.0570749999493,39.27221990461,585555.861518807,0.0,1.0
2015-01-26,48.51,48.55,47.43,47.56,743732,40.1410743272784,40.17417354338,39.2473954925338,39.3549679448642,898791.074345572,0.0,1.0
2015-01-27,48.17,48.39,47.96,48.19,591350,39.8597309904143,40.0417766789734,39.6859601058807,39.8762805984652,714639.281104288,0.0,1.0
2015-01-28,47.8,48.698,47.7,48.61,783305,39.5535632414741,40.2966406429561,39.4708152012199,40.2238223675325,946614.563431798,0.0,1.0
2015-01-29,48.42,48.99,47.87,48.59,754418,40.0666010910497,40.5382649204982,39.611486869652,40.2072727594817,911704.975348159,0.0,1.0
2015-01-30,47.99,48.47,47.89,48.27,754916,39.7107845179569,40.1079751111767,39.6280364777028,39.9424790306685,912306.802289887,0.0,1.0
2015-02-02,48.47,48.52,47.208,48.15,606254,40.1079751111767,40.1493491313038,39.0636948431696,39.8431813823635,732650.583794029,0.0,1.0
2015-02-03,49.33,49.39,48.69,48.79,900047,40.8196082573622,40.8692570815147,40.2900207997358,40.37276883999,1087695.8502411,0.0,1.0
2015-02-04,49.4,49.7223,49.14,49.19,933689,40.8775318855401,41.1442288192792,40.6623869808794,40.7037610010065,1128351.79797917,0.0,1.0
2015-02-05,50.92,50.97,49.47,50.31,825706,42.1353020974029,42.17667611753,40.935455513718,41.6305390518527,997855.656114817,0.0,1.0
2015-02-06,51.39,51.39,50.25,50.45,1163918,42.5242178865973,42.5242178865973,41.5808902277002,41.7463863082085,1406580.74369551,0.0,1.0
2015-02-09,50.95,51.28,50.707,51.07,1453778,42.1601265094792,42.4331950423178,41.9590487716616,42.2594241577841,1756873.02748834,0.0,1.0
2015-02-10,51.81,52.02,50.91,51.16,1046414,42.8717596556647,43.0455305401983,42.1270272933775,42.3338973940128,1264578.5891561,0.0,1.0
2015-02-11,51.78,51.98,51.515,51.83,871557,42.8469352435884,43.0124313240967,42.627652936915,42.8883092637155,1053266.03182787,0.0,1.0
2015-02-12,52.88,52.94,52.06,52.06,730193,43.7571636863839,43.8068125105363,43.0786297563,43.0786297563,882429.357550322,0.0,1.0
2015-02-13,52.59,52.99,52.07,52.83,1157012,43.5171943696469,43.8481865306634,43.0869045603254,43.7157896662568,1398234.92670844,0.0,1.0
2015-02-17,52.53,53.08,52.491,52.6,962056,43.4675455454944,43.9226597668921,43.4352738097953,43.5254691736723,1162632.97238871,0.0,1.0
2015-02-18,52.97,53.01,52.45,52.54,1064274,43.8316369226126,43.8647361387142,43.4013471132911,43.4758203495198,1286162.18188549,0.0,1.0
2015-02-19,52.9,53.05,52.79,52.97,597111,43.7737132944347,43.8978353548159,43.6826904501551,43.8316369226126,721601.379520524,0.0,1.0
2015-02-20,53.81,53.86,52.69,52.82,734680,44.5267204607473,44.5680944808743,43.599942409901,43.7075148622314,887851.842465034,0.0,1.0
2015-02-23,53.54,53.84,53.28,53.75,555116,44.3033007520611,44.5515448728235,44.0881558474004,44.4770716365948,670850.932898432,0.0,1.0
2015-02-24,53.6,53.83,53.4,53.49,543434,44.3529495762136,44.5432700687981,44.1874534957053,44.2619267319341,656733.378012391,0.0,1.0
2015-02-25,53.76,53.97,53.47,53.47,510634,44.4853464406202,44.6591173251539,44.2453771238832,44.2453771238832,617094.977031211,0.0,1.0
2015-02-26,53.13,53.95,53.11,53.76,1016470,43.9640337870192,44.642567717103,43.9474841789684,44.4853464406202,1228391.62943109,0.0,1.0
2015-02-27,53.23,53.545,53.02,53.15,867893,44.0467818272733,44.3074381540738,43.8730109427396,43.98058339507,1048838.13240119,0.0,1.0
2015-03-02,54.63,54.64,53.18,53.18,730793,45.2052543908311,45.2135291948565,44.0054078071462,44.0054078071462,883154.450251198,0.0,1.0
2015-03-03,54.03,54.52,53.85,54.52,690008,44.7087661493064,45.1142315465516,44.5598196768489,45.1142315465516,833866.273909202,0.0,1.0
2015-03-04,53.39,54.0,53.34,54.0,320713,44.1791786916799,44.6839417372301,44.1378046715529,44.6839417372301,387577.758959668,0.0,1.0
2015-03-05,53.44,53.63,53.24,53.56,525365,44.220552711807,44.3777739882898,44.0550566312987,44.3198503601119,634897.211325533,0.0,1.0
2015-03-06,52.96,53.43,52.67,53.29,490129,43.8233621185872,44.2122779077816,43.5833928018502,44.0964306514258,592314.933978799,0.0,1.0
2015-03-09,53.07,53.22,52.705,52.76,375606,43.9143849628667,44.0385070232479,43.6123546159391,43.6578660380789,453915.281674908,0.0,1.0
2015-03-10,51.9,52.73,51.89,52.73,390503,42.9462328918934,43.6330416260027,42.937958087868,43.6330416260027,471918.124949806,0.0,1.0
2015-03-11,51.52,51.84,50.91,51.09,958035,42.8552100476139,43.121391476481,42.3478016988358,42.4975287525736,1151737.75009296,0.27,1.0
2015-03-12,52.64,52.72,51.73,51.94,459597,43.7868450486489,43.8533904058657,43.0298916103079,43.204573173002,552521.791718961,0.0,1.0
2015-03-13,51.86,52.545,51.76,52.51,663321,43.1380278157852,43.707822436954,43.0548461192642,43.6787088431716,797436.248288855,0.0,1.0
2015-03-16,52.88,52.9,52.05,52.17,560338,43.9864811202993,44.0031174596035,43.2960730391751,43.3958910750003,673631.367759622,0.0,1.0
2015-03-17,53.13,53.22,52.67,52.82,505210,44.1944353616018,44.2692988884707,43.8117995576052,43.9365721023867,607357.172467044,0.0,1.0
2015-03-18,54.02,54.25,52.86,53.1,569328,44.9347524606386,45.1260703626369,43.9698447809951,44.1694808526455,684439.033840021,0.0,1.0
2015-03-19,53.96,54.23,53.76,53.92,405947,44.884843442726,45.1094340233327,44.718480049684,44.8515707641176,488024.429626253,0.0,1.0
2015-03-20,53.94,54.31,53.89,54.31,1105974,44.8682071034218,45.1759793805495,44.8266162551613,45.1759793805495,1329588.1741495,0.0,1.0
2015-03-23,53.76,54.08,53.75,54.08,307274,44.718480049684,44.9846614785512,44.7101618800319,44.9846614785512,369400.977440349,0.0,1.0
2015-03-24,53.34,53.71,53.31,53.61,391807,44.3691169242959,44.6768892014235,44.3441624153396,44.5937075049025,471025.497659973,0.0,1.0
2015-03-25,52.53,53.51,52.53,53.45,427063,43.6953451824758,44.5105258083815,43.6953451824758,44.4606167904689,513409.821945911,0.0,1.0
2015-03-26,52.75,52.86,52.04,52.34,413129,43.878344914822,43.9698447809951,43.287754869523,43.537299959086,496658.540615066,0.0,1.0
2015-03-27,53.51,53.52,52.79,52.79,462249,44.5105258083815,44.5188439780336,43.9116175934304,43.9116175934304,555709.993103301,0.0,1.0
2015-03-30,54.52,54.55,53.76,53.81,504405,45.3506609432435,45.3756154521998,44.718480049684,44.7600708979445,606389.411488766,0.0,1.0
2015-03-31,55.01,55.12,54.42,54.49,923718,45.7582512561964,45.8497511223695,45.2674792467226,45.3257064342872,1110482.27991709,0.0,1.0
2015-04-01,54.9,55.0,54.04,54.83,462953,45.6667513900233,45.7499330865443,44.9513887999428,45.6085242024586,556556.333138963,0.0,1.0
2015-04-02,55.43,55.78,54.7,54.7,708229,46.1076143815845,46.398750319408,45.5003879969813,45.5003879969813,851424.086813726,0.0,1.0
2015-04-06,55.53,55.59,54.82,54.87,871692,46.1907960781055,46.2407050960181,45.6002060328065,45.641796881067,1047937.27040665,0.0,1.0
2015-04-07,54.47,55.46,54.45,55.25,663052,45.309070094983,46.1325688905408,45.2924337556788,45.9578873278468,797112.859837729,0.0,1.0
2015-04-08,54.57,54.87,54.3,54.3,553618,45.392251791504,45.641796881067,45.1676612108974,45.1676612108974,665552.667419212,0.0,1.0
2015-04-09,54.25,54.73,53.95,54.31,498150,45.1260703626369,45.5253425059376,44.8765252730739,45.1759793805495,598869.72835941,0.0,1.0
2015-04-10,54.15,54.5,53.97,54.27,398880,45.0428886661159,45.3340246039393,44.8931616123781,45.1427067019411,479528.570205765,0.0,1.0
2015-04-13,54.01,54.42,54.0,54.06,297192,44.9264342909865,45.2674792467226,44.9181161213344,44.968025139247,357280.522554632,0.0,1.0
2015-04-14,53.92,54.16,53.735,53.9,445028,44.8515707641176,45.051206835768,44.6976846255538,44.8349344248134,535007.12129345,0.0,1.0
2015-04-15,53.89,54.59,53.87,54.19,425124,44.8266162551613,45.4088881308082,44.8099799158571,45.0761613447243,511078.780285188,0.0,1.0
2015-04-16,53.78,53.86,53.52,53.74,331756,44.7351163889882,44.801661746205,44.5188439780336,44.7018437103798,398832.933055515,0.0,1.0
2015-04-17,52.59,53.43,52.4,53.43,529785,43.7452542003884,44.4439804511647,43.5872089769986,44.4439804511647,636900.931524422,0.0,1.0
2015-04-20,53.15,53.31,52.735,52.91,430272,44.211071700906,44.3441624153396,43.8658676603439,44.0114356292556,517267.641795966,0.0,1.0
2015-04-21,53.59,53.79,53.18,53.48,394352,44.5770711655983,44.7434345586403,44.2360262098623,44.4855712994252,474085.064976394,0.0,1.0
2015-04-22,53.55,53.74,53.3501,53.74,280128,44.5437984869899,44.7018437103798,44.3775182756445,44.7018437103798,336766.394190234,0.0,1.0
2015-04-23,53.87,54.02,53.34,53.34,435213,44.8099799158571,44.9347524606386,44.3691169242959,44.3691169242959,523207.650483758,0.0,1.0
2015-04-24,54.58,54.75,54.11,54.32,471439,45.4005699611561,45.5419788452418,45.0096159875075,45.1842975502016,566758.096693832,0.0,1.0
2015-04-27,53.77,54.59,53.71,54.57,423012,44.7267982193361,45.4088881308082,44.6768892014235,45.392251791504,508539.760178202,0.0,1.0
2015-04-28,54.2,54.39,53.52,53.66,725535,45.0844795143764,45.2425247377663,44.5188439780336,44.635298353163,872229.144565382,0.0,1.0
2015-04-29,54.39,54.7,54.02,54.08,553831,45.2425247377663,45.5003879969813,44.9347524606386,44.9846614785512,665808.733367501,0.0,1.0
2015-04-30,53.92,54.56,53.73,54.15,609838,44.8515707641176,45.3839336218519,44.6935255407277,45.0428886661159,733139.651517106,0.0,1.0
2015-05-01,54.34,54.62,54.06,54.16,589134,45.2009338895058,45.4338426397645,44.968025139247,45.051206835768,708249.560468318,0.0,1.0
2015-05-04,54.29,54.69,54.25,54.34,388306,45.1593430412453,45.4920698273292,45.1260703626369,45.2009338895058,466816.639045125,0.0,1.0
2015-05-05,53.83,54.38,53.64,54.14,321695,44.7767072372487,45.2342065681142,44.6186620138588,45.0345704964638,386737.724108362,0.0,1.0
2015-05-06,53.78,54.32,53.53,54.05,488372,44.7351163889882,45.1842975502016,44.5271621476857,44.9597069695949,587114.738489094,0.0,1.0
2015-05-07,54.1,54.38,53.4801,53.65,477658,45.0012978178554,45.2342065681142,44.4856544811218,44.6269801835109,574234.501071363,0.0,1.0
2015-05-08,51.03,53.79,50.55,53.5,2021713,42.447619734661,44.7434345586403,42.0483475913602,44.5022076387294,2430478.1995999,0.0,1.0
2015-05-11,51.23,51.845,50.81,50.98,1682408,42.613983127703,43.1255505613071,42.2646200023148,42.4060288864005,2022569.95272448,0.0,1.0
2015-05-12,51.43,51.7,50.68,51.09,670512,42.780346520745,43.0049371013516,42.1564837968375,42.4975287525736,806081.178965623,0.0,1.0
2015-05-13,51.53,51.88,51.3,51.58,666504,42.863528217266,43.1546641550894,42.6722103152677,42.9051190655264,801262.811262592,0.0,1.0
2015-05-14,51.71,51.92,51.46,51.75,869259,43.0132552710037,43.1879368336978,42.8053010297013,43.0465279496121,1045012.3480959,0.0,1.0
2015-05-15,52.75,52.78,51.8,51.8,794883,43.878344914822,43.9032994237783,43.0881187978726,43.0881187978726,955598.446828292,0.0,1.0
2015-05-18,53.78,53.914,52.59,52.64,744331,44.7351163889882,44.8465798623263,43.7452542003884,43.7868450486489,894825.461767517,0.0,1.0
2015-05-19,54.17,54.25,53.7,53.88,703187,45.0595250054201,45.1260703626369,44.6685710317714,44.8182980855092,845362.657183316,0.0,1.0
2015-05-20,54.54,54.68,54.04,54.25,700324,45.3672972825477,45.4837516576771,44.9513887999428,45.1260703626369,841920.794225788,0.0,1.0
2015-05-21,54.17,54.74,54.09,54.49,598184,45.0595250054201,45.5336606755897,44.9929796482033,45.3257064342872,719129.357801758,0.0,1.0
2015-05-22,54.08,54.26,53.83,53.94,485925,44.9846614785512,45.134388532289,44.7767072372487,44.8682071034218,584172.985552638,0.0,1.0
2015-05-26,53.86,53.91,53.36,53.75,902659,44.801661746205,44.8432525944655,44.3857532636001,44.7101618800319,1085165.41228782,0.0,1.0
2015-05-27,54.72,54.93,53.78,53.99,768216,45.5170243362855,45.6917058989796,44.7351163889882,44.9097979516823,923539.711414942,0.0,1.0
2015-05-28,54.57,54.82,54.35,54.57,598449,45.392251791504,45.6002060328065,45.2092520591579,45.392251791504,719447.937502683,0.0,1.0
2015-05-29,54.18,54.66,54.09,54.5,793270,45.0678431750722,45.4671153183729,44.9929796482033,45.3340246039393,953659.318309083,0.0,1.0
2015-06-01,54.28,54.73,53.71,54.32,815112,45.1510248715932,45.5253425059376,44.6768892014235,45.1842975502016,979917.498790516,0.0,1.0
2015-06-02,53.81,54.16,53.55,54.04,816387,44.7600708979445,45.051206835768,44.5437984869899,44.9513887999428,981450.287917604,0.0,1.0
2015-06-03,54.23,54.64,53.655,54.05,613398,45.1094340233327,45.4504789790687,44.631139268337,44.9597069695949,737419.439197442,0.0,1.0
2015-06-04,53.61,54.41,53.55,54.14,360609,44.5937075049025,45.2591610770704,44.5437984869899,45.0345704964638,433519.6504546,0.0,1.0
2015-06-05,53.55,53.7,53.13,53.62,480653,44.5437984869899,44.6685710317714,44.1944353616018,44.6020256745546,577835.052785579,0.0,1.0
2015-06-08,52.81,53.555,52.81,53.31,340800,43.9282539327346,44.547957571816,43.9282539327346,44.3441624153396,409705.51726365,0.0,1.0
2015-06-09,52.58,52.75,52.15,52.75,413962,43.7369360307363,43.878344914822,43.3792547356961,43.878344914822,497659.962844763,0.0,1.0
2015-06-10,52.8,53.16,52.49,52.75,504428,43.9199357630825,44.2193898705581,43.6620725038674,43.878344914822,606417.061802431,0.0,1.0
2015-06-11,52.97,53.09,52.15,52.89,551557,44.0613446471682,44.1611626829934,43.3792547356961,43.9947992899514,663074.958877309,0.0,1.0
2015-06-12,52.15,52.76,52.14,52.7,697276,43.3792547356961,43.8866630844741,43.370936566044,43.8367540665615,838256.526571387,0.0,1.0
2015-06-15,51.62,52.09,51.17,51.47,504271,43.1629823247415,43.5559811951915,42.7867068104809,43.0375571533213,603073.92163398,0.27,1.0
2015-06-16,51.91,52.0,51.4,51.53,419770,43.4054709894873,43.4807260923394,42.9790254066585,43.0877272218894,502016.455604814,0.0,1.0
2015-06-17,51.77,52.16,51.7,52.13,373086,43.2884074961617,43.6145129418543,43.229875749499,43.5894279075702,446185.557223665,0.0,1.0
2015-06-18,52.31,52.38,51.69,51.91,504117,43.7399381132745,43.7984698599372,43.2215140714043,43.4054709894873,602889.748076643,0.0,1.0
2015-06-19,52.15,52.45,52.0,52.39,573188,43.6061512637596,43.8570016066,43.4807260923394,43.8068315380319,685493.980406443,0.0,1.0
2015-06-22,52.65,52.73,52.33,52.52,387049,44.0242351684936,44.0911285932511,43.7566614694638,43.9155333532628,462884.358399571,0.0,1.0
2015-06-23,52.31,52.92,52.23,52.86,554688,43.7399381132745,44.25000047705,43.673044688517,44.1998304084819,663369.234882253,0.0,1.0
2015-06-24,51.62,52.35,51.59,52.3,406085,43.1629823247415,43.7733848256532,43.1378972904575,43.7315764351798,485650.123577867,0.0,1.0
2015-06-25,51.56,51.79,51.47,51.73,289417,43.1128122561734,43.3051308523511,43.0375571533213,43.254960783783,346123.106776994,0.0,1.0
2015-06-26,50.68,51.99,50.53,51.8,1362083,42.3769845838415,43.4723644142447,42.2515594124213,43.3134925304458,1628958.90582837,0.0,1.0
2015-06-29,50.04,50.72,49.9,49.95,807148,41.841837185782,42.4104312962203,41.7247736924564,41.7665820829299,965294.275695059,0.0,1.0
2015-06-30,50.01,50.52,49.67,50.48,745303,41.8167521514979,42.2431977343266,41.5324550962788,42.2097510219479,891331.849373789,0.0,1.0
2015-07-01,51.65,51.72,50.31,50.31,1099326,43.1880673590256,43.2465991056883,42.0676024943384,42.0676024943384,1314719.35125001,0.0,1.0
2015-07-02,51.8,51.89,51.25,51.8,801491,43.3134925304458,43.3887476332979,42.8536002352383,43.3134925304458,958528.887293418,0.0,1.0
2015-07-06,52.05,52.11,51.43,51.67,822688,43.5225344828128,43.5727045513809,43.0041104409426,43.2047907152149,983879.061935378,0.0,1.0
2015-07-07,52.43,52.61,51.79,52.11,688547,43.8402782504106,43.9907884561149,43.3051308523511,43.5727045513809,823455.521969957,0.0,1.0
2015-07-08,52.1,52.2899,51.88,52.14,847491,43.5643428732862,43.7231311403042,43.3803859552032,43.5977895856649,1013541.76805627,0.0,1.0
2015-07-09,52.94,53.03,52.57,52.69,970671,44.2667238332394,44.3419789360915,43.9573417437362,44.0576818808723,1160856.69528166,0.0,1.0
2015-07-10,53.57,53.84,53.35,53.49,734488,44.7935095532042,45.0192748617606,44.6095526351213,44.7266161284468,878397.842733567,0.0,1.0
2015-07-13,53.69,54.31,53.67,54.06,728549,44.8938496903404,45.4122737322106,44.8771263341511,45.2032317798436,871295.201454206,0.0,1.0
2015-07-14,53.7,54.03,53.55,53.82,375412,44.9022113684351,45.1781467455596,44.7767861970149,45.0025515055713,448967.29549876,0.0,1.0
2015-07-15,53.59,53.78,53.44,53.68,312696,44.8102329093936,44.9691047931925,44.6848077379734,44.8854880122457,373963.212239567,0.0,1.0
2015-07-16,53.77,53.96,53.68,53.81,431847,44.9607431150979,45.1196149988968,44.8854880122457,44.9941898274766,516459.728669443,0.0,1.0
2015-07-17,53.24,53.77,53.22,53.71,335450,44.5175741760798,44.9607431150979,44.5008508198904,44.9105730465298,401175.45330213,0.0,1.0
2015-07-20,53.33,53.48,53.17,53.4,598862,44.5928292789319,44.7182544503521,44.459042429417,44.6513610255947,716198.343465256,0.0,1.0
2015-07-21,53.13,53.45,53.0,53.38,404733,44.4255957170383,44.6931694160681,44.3168939018074,44.6346376694053,484033.223256315,0.0,1.0
2015-07-22,53.06,53.16,52.88,52.92,689847,44.3670639703755,44.4506807513223,44.2165537646713,44.25000047705,825010.233817602,0.0,1.0
2015-07-23,53.61,53.89,53.08,53.12,743139,44.826956265583,45.061083252234,44.3837873265649,44.4172340389436,888743.852113553,0.0,1.0
2015-07-24,53.11,53.77,52.86,53.77,743216,44.4088723608489,44.9607431150979,44.1998304084819,44.9607431150979,888835.938892222,0.0,1.0
2015-07-27,52.46,52.94,52.33,52.7,385301,43.8653632846947,44.2667238332394,43.7566614694638,44.066043558967,460793.868930583,0.0,1.0
2015-07-28,53.2,53.21,52.3,52.53,441620,44.4841274637011,44.4924891417957,43.7315764351798,43.9238950313575,528147.573967168,0.0,1.0
2015-07-29,54.31,54.34,53.0101,53.13,406885,45.4122737322106,45.4373587664947,44.3253391966831,44.4255957170383,486606.869330264,0.0,1.0
2015-07-30,54.31,54.67,53.81,54.23,521594,45.4122737322106,45.7132941436191,44.9941898274766,45.3453803074532,623791.054969955,0.0,1.0
2015-07-31,54.27,54.68,54.23,54.54,432506,45.3788270198319,45.7216558217138,45.3453803074532,45.6045923283883,517247.847982981,0.0,1.0
2015-08-03,54.3,54.468,53.83,54.36,328236,45.4039120541159,45.5443882461066,45.0109131836659,45.454082122684,392547.998479887,0.0,1.0
2015-08-04,54.34,54.74,53.43,54.25,364010,45.4373587664947,45.7718258902819,44.6764460598787,45.3621036636425,435331.276662716,0.0,1.0
2015-08-05,54.36,54.81,54.1,54.58,674425,45.454082122684,45.8303576369446,45.2366784922223,45.638039040767,806566.567575761,0.0,1.0
2015-08-06,54.1,54.7,53.81,54.54,951677,45.2366784922223,45.7383791779032,44.9941898274766,45.6045923283883,1138141.15925536,0.0,1.0
2015-08-07,56.05,56.07,53.16,53.24,231395,46.867205720685,46.8839290768744,44.4506807513223,44.5175741760798,276732.729219992,0.0,1.0
2015-08-10,57.13,57.315,56.27,56.38,945621,47.7702669549106,47.9249579996621,47.051162638768,47.1431410978095,1130898.59390971,0.0,1.0
2015-08-11,56.25,56.99,56.06,56.63,458890,47.0344392825787,47.653203461585,46.8755673987797,47.3521830501765,548801.322897046,0.0,1.0
2015-08-12,55.82,56.05,54.96,55.71,602299,46.6748871245074,46.867205720685,45.9557828083649,46.5829086654659,720308.762403993,0.0,1.0
2015-08-13,56.18,59.51,55.03,59.51,331618,46.9759075359159,49.7603463414446,46.0143145550276,49.7603463414446,396592.641148146,0.0,1.0
2015-08-14,56.3,56.45,55.9,56.21,411339,47.0762476730521,47.2016728444723,46.7417805492648,47.0009925701999,491933.551306736,0.0,1.0
2015-08-17,56.73,56.93,55.75,56.14,408366,47.4357998311233,47.6030333930169,46.6163553778446,46.9424608235372,488378.04490439,0.0,1.0
2015-08-18,56.31,56.73,56.28,56.7,390125,47.0846093511467,47.4357998311233,47.0595243168627,47.4107147968393,466563.045817539,0.0,1.0
2015-08-19,55.76,56.3099,55.475,56.07,343520,46.6247170559393,47.0845257343658,46.3864092302409,46.8839290768744,410826.626079439,0.0,1.0
2015-08-20,54.34,55.43,54.33,55.21,557269,45.4373587664947,46.3487816788148,45.4289970884,46.1648247607319,666455.935865925,0.0,1.0
2015-08-21,52.88,54.315,52.88,53.9,717993,44.2165537646713,45.416454571258,44.2165537646713,45.0694449303287,858670.941251322,0.0,1.0
2015-08-24,51.0,52.46,49.82,50.11,1144909,42.6445582828713,43.8653632846947,41.657880267699,41.9003689324447,1369233.52828943,0.0,1.0
2015-08-25,50.61,52.59,50.56,52.51,1060968,42.3184528371788,43.9740650999255,42.2766444467054,43.9071716751681,1268845.78428694,0.0,1.0
2015-08-26,52.39,52.54,50.55,51.86,969969,43.8068315380319,43.9322567094521,42.2682827686107,43.3636625990138,1160017.15088393,0.0,1.0
2015-08-27,53.34,53.56,52.37,52.87,798463,44.6011909570266,44.7851478751096,43.7901081818426,44.2081920865766,954907.604620595,0.0,1.0
2015-08-28,53.53,53.58,52.86,53.32,694748,44.7600628408255,44.8018712312989,44.1998304084819,44.5844676008372,830871.497483226,0.0,1.0
2015-08-31,52.79,53.53,52.68,53.31,572763,44.1412986618192,44.7600628408255,44.0493202027777,44.5761059227425,684985.709225481,0.0,1.0
2015-09-01,51.01,51.94,50.41,51.7,1866196,42.652919960966,43.4305560237713,42.1512192752852,43.229875749499,2231843.87017625,0.0,1.0
2015-09-02,51.75,51.9,51.01,51.82,1056752,43.2716841399724,43.3971093113926,42.652919960966,43.3302158866351,1263803.73417181,0.0,1.0
2015-09-03,51.76,52.7,51.66,51.84,919228,43.280045818067,44.066043558967,43.1964290371202,43.3469392428245,1099334.35560593,0.0,1.0
2015-09-04,50.8,51.48,50.52,51.06,834333,42.4773247209777,43.045918831416,42.2431977343266,42.6947283514394,997805.692293713,0.0,1.0
2015-09-08,52.84,52.88,51.34,51.69,1103277,44.1831070522926,44.2165537646713,42.9288553380905,43.2215140714043,1319444.47933467,0.0,1.0
2015-09-09,52.57,53.2,52.43,53.09,1201961,43.9573417437362,44.4841274637011,43.8402782504106,44.3921490046596,1437463.85162165,0.0,1.0
2015-09-10,52.38,53.02,52.2,52.48,849973,43.7984698599372,44.3336172579968,43.647959654233,43.8820866408841,1016510.07175308,0.0,1.0
2015-09-11,52.74,52.77,51.85,52.0,689514,44.3503406141862,44.3755683392227,43.6019181047697,43.7280567299522,819947.893441162,0.3,1.0
2015-09-14,52.42,52.75,52.26,52.7,423816,44.0812448804634,44.358749855865,43.946697013602,44.3167036474708,503988.369208834,0.0,1.0
2015-09-15,52.87,53.006,52.33,52.45,538700,44.459660756011,44.5740264428432,44.0055617053538,44.1064726054999,640604.730573643,0.0,1.0
2015-09-16,54.84,54.93,53.41,53.74,1212326,46.1162813667419,46.1919645418515,44.9137598066682,45.1912647820699,1441659.1249256,0.0,1.0
2015-09-17,54.75,55.32,54.59,54.71,632468,46.0405981916324,46.5199249673261,45.906050324771,46.006961224917,752110.623234547,0.0,1.0
2015-09-18,54.19,54.79,54.03,54.04,1345022,45.5696806576175,46.0742351583477,45.4351327907561,45.443542032435,1599456.94435794,0.0,1.0
2015-09-21,55.0,55.37,54.48,54.48,502742,46.2508292336033,46.5619711757203,45.8135486663038,45.8135486663038,597844.632370622,0.0,1.0
2015-09-22,55.08,55.18,54.34,55.13,709808,46.318103167034,46.4021955838224,45.6958192828001,46.3601493754282,844080.866157446,0.0,1.0
2015-09-23,55.2,55.5,54.89,55.11,501003,46.4190140671801,46.6712913175452,46.1583275751361,46.3433308920705,595776.669447905,0.0,1.0
2015-09-24,55.06,55.26,54.39,54.73,552327,46.3012846836763,46.4694695172531,45.7378654911943,46.0237797082747,656809.521112954,0.0,1.0
2015-09-25,55.46,56.26,55.24,55.41,429197,46.6376543508298,47.3103936851368,46.4526510338954,46.5956081424356,510387.281507362,0.0,1.0
2015-09-28,54.61,55.67,54.34,55.36,612397,45.9228688081287,46.8142484260854,45.6958192828001,46.5535619340415,728242.834952862,0.0,1.0
2015-09-29,55.0,55.34,54.43,54.84,673381,46.2508292336033,46.5367434506838,45.7715024579096,46.1162813667419,800763.048224262,0.0,1.0
2015-09-30,55.35,55.96,54.99,55.48,774712,46.5451526923626,47.0581164347717,46.2424199919245,46.6544728341875,921262.617472003,0.0,1.0
2015-10-01,54.97,56.03,54.42,55.49,1181278,46.2256015085668,47.1169811265235,45.7630932162308,46.6628820758663,1404737.84095521,0.0,1.0
2015-10-02,56.83,56.83,54.2,54.39,1266467,47.7897204608305,47.7897204608305,45.5780898992964,45.7378654911943,1506041.86247523,0.0,1.0
2015-10-05,57.37,57.86,56.99,57.03,968441,48.2438195114877,48.6558723537507,47.9242683276919,47.9579052944072,1151638.91940128,0.0,1.0
2015-10-06,56.62,57.4656,56.46,57.25,475873,47.6131263855749,48.3242118619374,47.4785785187135,48.1429086113416,565892.880921238,0.0,1.0
2015-10-07,56.47,57.0,56.2,56.82,916508,47.4869877603924,47.9326775693707,47.2599382350638,47.7813112191517,1089881.86450452,0.0,1.0
2015-10-08,57.05,57.276,55.69,56.44,495868,47.9747237777649,48.1647726397066,46.8310669094431,47.4617600353558,589670.292444943,0.0,1.0
2015-10-09,57.33,57.4,56.99,57.07,712662,48.2101825447723,48.2690472365242,47.9242683276919,47.9915422611226,847474.751253153,0.0,1.0
2015-10-12,57.5,57.65,57.16,57.46,310816,48.3531396533126,48.4792782784951,48.0672254362321,48.3195026865972,369612.400107624,0.0,1.0
2015-10-13,57.03,57.75,57.02,57.28,375846,47.9579052944072,48.5633706952835,47.9494960527284,48.1681363363782,446943.986573568,0.0,1.0
2015-10-14,56.5,57.29,56.4,57.0,232243,47.5122154854289,48.176545578057,47.4281230686405,47.9326775693707,276175.913203294,0.0,1.0
2015-10-15,57.28,57.31,56.66,56.66,841205,48.1681363363782,48.1933640614147,47.6467633522903,47.6467633522903,1000333.95652905,0.0,1.0
2015-10-16,57.97,58.145,57.21,57.46,386681,48.7483740122179,48.8955357415975,48.1092716446263,48.3195026865972,459828.620424998,0.0,1.0
2015-10-19,58.47,58.84,57.88,57.88,519979,49.1688360961598,49.4799780382767,48.6726908371084,48.6726908371084,618342.318913963,0.0,1.0
2015-10-20,58.33,58.52,57.98,58.32,272587,49.051106712656,49.2108823045539,48.7567832538967,49.0426974709772,324151.70167603,0.0,1.0
2015-10-21,57.86,58.82,57.78,58.72,271990,48.6558723537507,49.463159554919,48.58859842032,49.3790671381307,323441.768458743,0.0,1.0
2015-10-22,59.08,59.19,58.09,58.09,367823,49.6817998385688,49.774301497036,48.8492849123639,48.8492849123639,437403.292767382,0.0,1.0
2015-10-23,59.66,59.89,58.87,59.36,419142,50.1695358559413,50.3629484145546,49.5052057633132,49.9172586055762,498430.198593091,0.0,1.0
2015-10-26,59.51,59.73,59.13,59.4,376005,50.0433972307588,50.2284005476932,49.723846046963,49.9508955722916,447133.064264604,0.0,1.0
2015-10-27,59.12,59.8,58.87,59.4,524568,49.7154368052841,50.2872652394451,49.5052057633132,49.9508955722916,623799.410260915,0.0,1.0
2015-10-28,59.9,59.9,58.92,59.3,503707,50.3713576562334,50.3713576562334,49.5472519717074,49.8668031555032,598992.179363389,0.0,1.0
2015-10-29,59.75,59.94,59.32,59.41,508423,50.2452190310509,50.4049946229488,49.8836216388609,49.9593048139704,604600.295029595,0.0,1.0
2015-10-30,59.58,60.105,59.57,59.97,725890,50.1022619225106,50.5437471106496,50.0938526808318,50.4302223479853,863205.063813072,0.0,1.0
2015-11-02,59.64,59.75,59.31,59.57,606635,50.1527173725837,50.2452190310509,49.8752123971821,50.0938526808318,721390.849696568,0.0,1.0
2015-11-03,59.3,59.58,58.83,59.58,889835,49.8668031555032,50.1022619225106,49.4715687965979,50.1022619225106,1058163.1899573,0.0,1.0
2015-11-04,58.93,59.62,58.81,59.4,653443,49.5556612133863,50.135898889226,49.4547503132402,49.9508955722916,777053.419269041,0.0,1.0
2015-11-05,57.33,59.663,57.088,59.1,1095638,48.2101825447723,50.172058628445,48.0066788961445,49.6986183219265,1302897.50472665,0.0,1.0
2015-11-06,57.17,57.69,56.5,57.65,1301212,48.0756346779109,48.5129152452105,47.5122154854289,48.4792782784951,1547359.50005419,0.0,1.0
2015-11-09,56.94,57.17,56.75,57.07,1260743,47.8822221192977,48.0756346779109,47.7224465273998,47.9915422611226,1499235.06559793,0.0,1.0
2015-11-10,57.02,57.03,56.24,56.68,711480,47.9494960527284,47.9579052944072,47.2935752017791,47.6635818356479,846069.154832996,0.0,1.0
2015-11-11,56.94,57.3,56.81,57.22,632287,47.8822221192977,48.1849548197358,47.7729019774728,48.1176808863051,751895.383850411,0.0,1.0
2015-11-12,56.37,57.14,56.34,56.73,683098,47.402895343604,48.0504069528744,47.3776676185675,47.7056280440421,812318.192399097,0.0,1.0
2015-11-13,54.73,56.17,54.36,56.05,1146637,46.0237797082747,47.2347105100272,45.7126377661578,47.1337996098812,1363543.87683455,0.0,1.0
2015-11-16,55.16,55.37,54.37,54.59,1195664,46.3853771004647,46.5619711757203,45.7210470078366,45.906050324771,1421845.20990645,0.0,1.0
2015-11-17,54.94,55.6,54.88,55.18,523179,46.2003737835303,46.7553837343335,46.1499183334573,46.4021955838224,622147.65609205,0.0,1.0
2015-11-18,55.13,55.31,54.41,55.08,901385,46.3601493754282,46.5115157256473,45.7546839745519,46.318103167034,1071898.07883446,0.0,1.0
2015-11-19,55.42,55.76,54.94,55.17,1024838,46.6040173841145,46.8899316011949,46.2003737835303,46.3937863421435,1218704.41966146,0.0,1.0
2015-11-20,55.85,56.06,55.55,55.7,1795172,46.9656147763045,47.14220885156,46.7133375259394,46.8394761511219,2134760.86020669,0.0,1.0
2015-11-23,54.9,55.95,54.845,55.74,654608,46.166736816815,47.0497071930928,46.1204859875813,46.8731131178373,778438.799835438,0.0,1.0
2015-11-24,55.08,55.1,54.11,54.43,765351,46.318103167034,46.3349216503917,45.5024067241868,45.7715024579096,910130.817058229,0.0,1.0
2015-11-25,54.9,55.2,54.69,55.17,420401,46.166736816815,46.4190140671801,45.9901427415594,46.3937863421435,499927.360939093,0.0,1.0
2015-11-27,55.1,55.195,54.66,55.02,187031,46.3349216503917,46.4148094463406,45.9649150165229,46.267647716961,222411.255548392,0.0,1.0
2015-11-30,54.98,55.49,54.7,55.11,944034,46.2340107502456,46.6628820758663,45.9985519832382,46.3433308920705,1122614.89924329,0.0,1.0
2015-12-01,55.21,55.32,54.915,55.2,1026932,46.4274233088589,46.5199249673261,46.1793506793332,46.4190140671801,1221194.53717737,0.0,1.0
2015-12-02,54.65,55.2,54.54,55.2,515333,45.956505774844,46.4190140671801,45.8640041163768,46.4190140671801,612817.444998528,0.0,1.0
2015-12-03,54.04,54.84,53.65,54.7,868127,45.443542032435,46.1162813667419,45.1155816069603,45.9985519832382,1032348.73387545,0.0,1.0
2015-12-04,54.95,55.145,54.195,54.21,755138,46.2087830252091,46.3727632379465,45.5738852784569,45.5864991409752,897985.84562079,0.0,1.0
2015-12-07,54.65,55.11,54.0101,54.91,1127206,45.956505774844,46.3433308920705,45.4183983998153,46.1751460584938,1340437.15598848,0.0,1.0
2015-12-08,54.15,54.31,53.69,54.19,1170531,45.5360436909022,45.6705915577636,45.1492185736757,45.5696806576175,1391957.85387618,0.0,1.0
2015-12-09,52.57,53.99,52.4,53.89,1200447,44.2073835056459,45.4014958240408,44.0644263971057,45.3174034072524,1427532.99981982,0.0,1.0
2015-12-10,52.86,53.19,52.31,52.4,644109,44.7035287646973,44.9826086832056,44.2383955671834,44.3145082722312,761631.18842841,0.3,1.0
2015-12-11,52.67,53.09,52.2,52.24,770836,44.5428463873743,44.8980390109304,44.1453689276807,44.1791967965908,911480.415214509,0.0,1.0
2015-12-14,53.18,53.25,52.76,52.83,626502,44.9741517159781,45.0333504865708,44.6189590924221,44.6781578630147,740811.668231271,0.0,1.0
2015-12-15,53.66,53.74,53.06,53.47,781940,45.3800861428993,45.4477418807195,44.8726681092478,45.2194037655763,924610.417615203,0.0,1.0
2015-12-16,54.44,54.68,53.59,54.1,719623,46.0397295866463,46.2426968001069,45.3208873723067,45.7521927009104,850923.245460655,0.0,1.0
2015-12-17,53.87,54.88,53.87,54.47,716218,45.5576824546773,46.4118361446574,45.5576824546773,46.0651004883288,846896.979414694,0.0,1.0
2015-12-18,53.55,54.06,53.28,53.72,1800138,45.2870595033965,45.7183648320003,45.0587213882534,45.4308279462645,2128585.75842775,0.0,1.0
2015-12-21,53.86,54.08,53.4,53.83,843441,45.5492254874498,45.7352787664554,45.1602049949837,45.5238545857672,997332.704867105,0.0,1.0
2015-12-22,54.18,54.36,53.72,54.0,504953,45.8198484387306,45.9720738488261,45.4308279462645,45.6676230286352,597085.203731807,0.0,1.0
2015-12-23,54.63,54.65,54.13,54.51,387167,46.2004119639693,46.2173258984243,45.777563602593,46.0989283572389,457808.324880201,0.0,1.0
2015-12-24,54.6,54.78,54.5,54.5,158857,46.1750410622867,46.3272664723821,46.0904713900114,46.0904713900114,187841.569827734,0.0,1.0
2015-12-28,54.75,54.76,54.13,54.47,394714,46.3018955706995,46.3103525379271,45.777563602593,46.0651004883288,466732.327772677,0.0,1.0
2015-12-29,54.84,55.38,54.49,55.22,941175,46.3780082757473,46.8346845060336,46.0820144227839,46.6993730303932,1112898.9561846,0.0,1.0
2015-12-30,54.54,55.16,54.5,54.8,372882,46.1242992589215,46.6486312270281,46.0904713900114,46.3441804068372,440916.926798977,0.0,1.0
2015-12-31,53.73,54.57,53.73,54.35,500128,45.439284913492,46.1496701606041,45.439284913492,45.9636168815985,591379.848762125,0.0,1.0
2016-01-04,52.39,53.04,51.96,52.91,609298,44.3060513050036,44.8557541747928,43.9424017142201,44.7458136008349,720468.678200512,0.0,1.0
2016-01-05,52.93,53.07,52.31,52.54,680481,44.76272753529,44.8811250764753,44.2383955671834,44.4329058134165,804639.514015411,0.0,1.0
2016-01-06,52.52,53.0,52.21,52.32,791353,44.4159918789615,44.8219263058827,44.1538258949082,44.246852534411,935740.885248284,0.0,1.0
2016-01-07,50.83,51.85,50.74,51.62,606518,42.9867644175097,43.8493750747173,42.910651712462,43.6548648284842,717181.447772384,0.0,1.0
2016-01-08,50.48,52.18,50.35,51.85,852675,42.6907705645464,44.1284549932256,42.5808299905885,43.8493750747173,1008251.51269924,0.0,1.0
2016-01-11,50.67,50.94,49.79,50.54,930281,42.8514529418693,43.0797910570125,42.1072398258471,42.7415123679115,1100017.2697515,0.0,1.0
2016-01-12,51.27,51.42,50.8,51.03,655593,43.3588709755208,43.4857254839337,42.9613935158272,43.1559037620602,775210.524484748,0.0,1.0
2016-01-13,49.64,51.36,49.38,51.36,657082,41.9803853174343,43.4349836805686,41.7605041695186,43.4349836805686,776971.202940676,0.0,1.0
2016-01-14,50.73,50.84,49.091,49.75,619533,42.9021947452345,42.9952213847373,41.5160978166431,42.073411956937,732571.125478168,0.0,1.0
2016-01-15,50.41,50.45,49.27,49.38,854466,42.6315717939537,42.6653996628638,41.6674775300158,41.7605041695186,1010369.2931657,0.0,1.0
2016-01-19,50.81,51.06,50.07,50.82,781617,42.9698504830547,43.1812746637428,42.3440349082178,42.9783074502822,924228.484007905,0.0,1.0
2016-01-20,50.24,50.765,48.56,50.13,632551,42.4878033510858,42.9317941305308,41.0670328568616,42.394776711583,747964.350554919,0.0,1.0
2016-01-21,50.14,50.82,49.7731,50.27,636041,42.4032336788105,42.9783074502822,42.0929475512326,42.5131742527683,752091.125444908,0.0,1.0
2016-01-22,51.85,51.85,50.75,50.8,754815,43.8493750747173,43.8493750747173,42.9191086796895,42.9613935158272,892536.271801185,0.0,1.0
2016-01-25,51.53,52.15,51.43,51.79,773853,43.5787521234365,44.103084091543,43.4941824511612,43.7986332713521,915047.887948918,0.0,1.0
2016-01-26,52.09,52.16,51.25,51.65,664934,44.0523422881779,44.1115410587706,43.3419570410658,43.6802357301668,786255.855214655,0.0,1.0
2016-01-27,52.21,53.19,51.78,52.07,960379,44.1538258949082,44.9826086832056,43.7901763041246,44.0354283537228,1135606.86019243,0.0,1.0
2016-01-28,52.37,52.9,51.96,52.6,808125,44.2891373705486,44.7373566336074,43.9424017142201,44.4836476167817,955573.053859996,0.0,1.0
2016-01-29,53.56,54.0,52.21,52.5,1263650,45.2955164706241,45.6676230286352,44.1538258949082,44.3990779445064,1494211.77356249,0.0,1.0
2016-02-01,53.86,54.12,52.93,53.17,609622,45.5492254874498,45.7691066353655,44.76272753529,44.9656947487506,720851.794264797,0.0,1.0
2016-02-02,52.54,53.38,52.33,53.19,559716,44.4329058134165,45.1432910605286,44.2553095016385,44.9826086832056,661840.09579496,0.0,1.0
2016-02-03,52.98,53.11,52.1,52.93,919878,44.8050123714276,44.9149529453854,44.0607992554054,44.76272753529,1087716.16969977,0.0,1.0
2016-02-04,52.73,54.28,52.02,54.28,890226,44.5935881907395,45.9044181110059,43.9931435175852,45.9044181110059,1052653.95507572,0.0,1.0
2016-02-05,51.49,52.92,51.03,52.5,748774,43.5449242545264,44.7542705680625,43.1559037620602,44.3990779445064,885393.049133444,0.0,1.0
2016-02-08,51.95,52.1,50.3,50.86,934438,43.9339447469925,44.0607992554054,42.5385451544509,43.0121353191923,1104932.74345284,0.0,1.0
2016-02-09,52.22,52.7,51.3,51.31,893062,44.1622828621357,44.5682172890569,43.3842418772034,43.3926988444309,1056007.40309521,0.0,1.0
2016-02-10,53.53,54.15,52.45,52.71,878859,45.2701455689415,45.794477537048,44.3567931083688,44.5766742562844,1039212.96648704,0.0,1.0
2016-02-11,53.4,53.71,52.65,52.76,859291,45.1602049949837,45.4223709790369,44.5259324529193,44.6189590924221,1016074.64813539,0.0,1.0
2016-02-12,54.35,54.4,53.58,53.91,553400,45.9636168815985,46.0059017177362,45.3124304050791,45.5915103235874,654371.697455372,0.0,1.0
2016-02-16,55.08,55.36,54.78,54.96,1531536,46.5809754892079,46.8177705715786,46.3272664723821,46.4794918824776,1810975.44639322,0.0,1.0
2016-02-17,55.43,55.62,54.89,55.43,770687,46.8769693421713,47.0376517194942,46.4202931118849,46.8769693421713,911304.229123215,0.0,1.0
2016-02-18,55.52,55.58,55.01,55.43,956346,46.953082047219,47.0038238505841,46.5217767186152,46.8769693421713,1130838.01115767,0.0,1.0
2016-02-19,55.75,55.9455,55.36,55.45,687785,47.147592293452,47.3129260027502,46.8177705715786,46.8938832766263,813276.179859673,0.0,1.0
2016-02-22,56.14,56.47,55.88,56.18,849910,47.4774140153255,47.7564939338339,47.2575328674099,47.5112418842356,1004982.01912594,0.0,1.0
2016-02-23,56.52,56.92,55.86,56.0,1145726,47.7987787699715,48.1370574590725,47.2406189329548,47.3590164741402,1354771.71564646,0.0,1.0
2016-02-24,55.72,56.04,55.23,55.91,716730,47.1222213917695,47.3928443430503,46.7078299976207,47.2829037690924,847502.397392823,0.0,1.0
2016-02-25,56.62,56.63,55.43,55.86,748404,47.8833484422467,47.8918054094743,46.8769693421713,47.2406189329548,884955.540047687,0.0,1.0
2016-02-26,56.57,57.06,56.42,56.78,394964,47.8410636061091,48.2554550002578,47.7142090976962,48.0186599178871,467027.942019811,0.0,1.0
2016-02-29,56.13,56.97,56.11,56.45,623125,47.468957048098,48.1793422952101,47.452043113643,47.7395799993788,736818.510980987,0.0,1.0
2016-03-01,57.55,57.57,56.315,56.55,529992,48.6698463944066,48.6867603288616,47.6254109418072,47.8241496716541,626692.744267739,0.0,1.0
2016-03-02,57.42,57.61,56.91,57.47,661148,48.5599058204487,48.7205881977717,48.128600491845,48.6021906565864,781779.073056061,0.0,1.0
2016-03-03,57.51,57.54,57.115,57.43,515558,48.6360185254965,48.661389427179,48.3019683200092,48.5683627876763,609625.160095222,0.0,1.0
2016-03-04,57.5,57.56,57.06,57.45,674262,48.6275615582689,48.6783033616341,48.2554550002578,48.5852767221313,797285.814003711,0.0,1.0
2016-03-07,57.29,57.46,56.9,57.21,417843,48.4499652464909,48.5937336893588,48.1201435246174,48.3823095086707,494081.375460507,0.0,1.0
2016-03-08,56.52,57.0,56.37,56.86,444889,47.7987787699715,48.2047131968927,47.6719242615586,48.0863156557073,526062.10717243,0.0,1.0
2016-03-09,56.7,56.98,56.37,56.77,554219,47.9510041800669,48.1877992624376,47.6719242615586,48.0102029506596,655340.129728982,0.0,1.0
2016-03-10,55.8,56.83,55.53,56.68,575747,47.4435861464154,48.3193369301217,47.2140204069973,48.1918004082227,677155.443116252,0.3,1.0
2016-03-11,56.2,56.37,55.94,56.17,306773,47.783683538146,47.9282249296315,47.5626202335211,47.7581762337662,360806.060215862,0.0,1.0
2016-03-14,56.21,56.38,55.9,55.91,419404,47.7921859729393,47.9367273644248,47.5286104943481,47.5371129291413,493275.173756404,0.0,1.0
2016-03-15,56.15,56.44,55.9,55.94,342825,47.7411713641797,47.9877419731843,47.5286104943481,47.5626202335211,403208.031976422,0.0,1.0
2016-03-16,56.58,56.74,55.96,56.09,491740,48.1067760602901,48.2428150169823,47.5796251031077,47.6901567554201,578351.980293402,0.0,1.0
2016-03-17,57.38,57.59,56.5628,56.68,332046,48.7869708437512,48.9655219744098,48.0921518724456,48.1918004082227,390530.486941276,0.0,1.0
2016-03-18,57.98,58.1,57.18,57.35,996352,49.2971169313471,49.3991461488662,48.6169221478859,48.7614635393714,1171843.1534333,0.0,1.0
2016-03-21,57.69,58.01,57.56,57.9,212807,49.0505463223424,49.3226242357269,48.94001467003,49.229097453001,250289.481982955,0.0,1.0
2016-03-22,57.6,57.86,57.31,57.6,366977,48.974024409203,49.1950877138279,48.7274538001984,48.974024409203,431614.01283632,0.0,1.0
2016-03-23,57.31,57.58,57.21,57.53,372951,48.7274538001984,48.9570195396165,48.6424294522657,48.9145073656502,438640.23549519,0.0,1.0
2016-03-24,56.97,57.22,56.4,57.06,343933,48.4383710172274,48.650931887059,47.9537322340113,48.5148929303667,404511.188103979,0.0,1.0
2016-03-28,57.76,58.05,56.77,56.97,502222,49.1100633658953,49.3566339748999,48.2683223213621,48.4383710172274,590680.213622876,0.0,1.0
2016-03-29,59.02,59.04,57.33,57.59,598042,50.1813701498466,50.1983750194331,48.7444586697849,48.9655219744098,703377.343715433,0.0,1.0
2016-03-30,59.18,59.48,59.06,59.22,296892,50.3174091065388,50.5724821503367,50.2153798890196,50.3514188457119,349184.683233556,0.0,1.0
2016-03-31,59.31,59.65,58.845,59.11,476159,50.4279407588512,50.7170235418222,50.0325775409644,50.257892062986,560026.641283049,0.0,1.0
2016-04-01,59.42,59.59,58.2001,59.01,691379,50.5214675415772,50.6660089330626,49.4842555211468,50.1728677150533,813154.133857876,0.0,1.0
2016-04-04,58.98,59.69,58.91,59.39,365147,50.1473604106735,50.7510332809953,50.0878433671207,50.4959602371974,429461.68818521,0.0,1.0
2016-04-05,58.58,58.97,58.33,58.65,430921,49.8072630189429,50.1388579758802,49.5947021491113,49.8667800624958,506820.705454129,0.0,1.0
2016-04-06,59.42,59.49,58.42,58.7,610985,50.5214675415772,50.58098458513,49.6712240622507,49.9092922364621,718600.042053858,0.0,1.0
2016-04-07,58.62,59.09,58.26,59.09,746876,49.841272758116,50.2408871933994,49.5351851055585,50.2408871933994,878426.025203594,0.0,1.0
2016-04-08,58.91,59.32,58.49,58.94,716582,50.0878433671207,50.4364431936445,49.7307411058036,50.1133506715005,842796.231225051,0.0,1.0
2016-04-11,59.06,59.255,58.75,59.03,795096,50.2153798890196,50.3811773674883,49.9518044104284,50.1898725846398,935139.191693504,0.0,1.0
2016-04-12,58.52,59.03,58.34,58.86,1063568,49.7562484101834,50.1898725846398,49.6032045839046,50.0453311931543,1250898.15548195,0.0,1.0
2016-04-13,59.73,59.74,58.61,58.88,444921,50.7850430201683,50.7935454549616,49.8327703233227,50.0623360627409,523286.577101967,0.0,1.0
2016-04-14,59.71,60.12,58.57,59.62,542439,50.7680381505818,51.1166379771057,49.7987605841497,50.6915162374424,637980.782198668,0.0,1.0
2016-04-15,59.59,59.99,59.42,59.46,780133,50.6660089330626,51.0061063247932,50.5214675415772,50.5554772807502,917540.703303033,0.0,1.0
2016-04-18,60.36,60.485,59.41,59.41,402698,51.320696412144,51.4269768470598,50.5129651067839,50.5129651067839,473626.684345777,0.0,1.0
2016-04-19,61.05,61.06,60.4,60.45,621968,51.9073644128792,51.9158668476725,51.3547061513171,51.3972183252834,731517.518361588,0.0,1.0
2016-04-20,60.43,60.97,60.06,60.97,665355,51.3802134556969,51.8393449345331,51.0656233683461,51.8393449345331,782546.430731924,0.0,1.0
2016-04-21,59.85,60.56,59.69,60.44,607451,50.8870722376875,51.4907451080093,50.7510332809953,51.3887158904901,714443.585596469,0.0,1.0
2016-04-22,60.08,60.17,59.39,59.66,773275,51.0826282379326,51.159150151072,50.4959602371974,50.7255259766155,909474.77846297,0.0,1.0
2016-04-25,59.91,60.605,59.58,60.14,629952,50.9380868464471,51.529006064579,50.6575064982694,51.1336428466922,740907.769735611,0.0,1.0
2016-04-26,60.38,60.665,59.74,60.1,612058,51.3377012817305,51.5800206733386,50.7935454549616,51.0996331075191,719862.033502297,0.0,1.0
2016-04-27,60.68,60.85,60.154,60.38,338889,51.5927743255285,51.737315717014,51.1455462554028,51.3377012817305,398578.769776001,0.0,1.0
2016-04-28,59.73,60.61,59.53,60.48,351078,50.7850430201683,51.5332572819756,50.6149943243031,51.4227256296632,412914.663312822,0.0,1.0
2016-04-29,59.84,60.02,59.06,59.66,679714,50.8785698028943,51.031613629173,50.2153798890196,50.7255259766155,799434.53437416,0.0,1.0
2016-05-02,60.98,60.98,59.89,59.94,589092,51.8478473693264,51.8478473693264,50.9210819768606,50.9635941508269,692850.947197708,0.0,1.0
2016-05-03,60.24,60.98,59.97,60.7,710626,51.2186671946248,51.8478473693264,50.9891014552067,51.609779195115,835791.178972586,0.0,1.0
2016-05-04,59.58,60.5199,59.5,60.21,1266886,50.6575064982694,51.4566503444883,50.5894870199233,51.193159890245,1490027.30488874,0.0,1.0
2016-05-05,59.12,60.61,57.92,59.7,2199092,50.2663944977792,51.5332572819756,49.2461023225875,50.7595357157886,2586426.18669903,0.0,1.0
2016-05-06,60.24,60.3,58.66,58.8,893948,51.2186671946248,51.2696818033844,49.875282497289,49.9943165843948,1051402.35913151,0.0,1.0
2016-05-09,60.35,60.88,60.29,60.34,731143,51.3121939773507,51.7628230213938,51.2611793685912,51.3036915425575,859921.913872492,0.0,1.0
2016-05-10,61.38,61.39,60.4,60.4,550409,52.187944761057,52.1964471958502,51.3547061513171,51.3547061513171,647354.567701044,0.0,1.0
2016-05-11,61.2,61.6899,60.72,61.39,608703,52.0349009347782,52.4514352153002,51.6267840647015,52.1964471958502,715916.104975261,0.0,1.0
2016-05-12,61.23,61.6,60.62,61.37,529290,52.060408239158,52.3749983265088,51.5417597167689,52.1794423262637,622515.800320281,0.0,1.0
2016-05-13,61.75,62.06,60.81,61.38,1446730,52.5025348484078,52.766110326999,51.7033059778409,52.187944761057,1701547.89207686,0.0,1.0
2016-05-16,62.38,62.49,61.6,61.82,1208549,53.0381882403834,53.1317150231093,52.3749983265088,52.5620518919606,1421415.19386589,0.0,1.0
2016-05-17,62.04,62.63,61.78,62.27,1051763,52.7491054574124,53.250749110215,52.5280421527875,52.9446614576575,1237013.89728175,0.0,1.0
2016-05-18,63.18,63.56,61.94,62.06,1467039,53.7183830238446,54.0414755459886,52.6640811094798,52.766110326999,1725433.99116942,0.0,1.0
2016-05-19,62.65,63.12,62.04,62.86,881417,53.2677539798016,53.667368415085,52.7491054574124,53.4463051104601,1036664.227873,0.0,1.0
2016-05-20,63.79,64.02,62.66,62.88,1121696,54.2370315462337,54.4325875464788,53.2762564145948,53.4633099800466,1319264.45456377,0.0,1.0
2016-05-23,63.57,63.99,63.325,63.83,1388788,54.0499779807819,54.407080242099,53.8416683283469,54.2710412854068,1633400.35386121,0.0,1.0
2016-05-24,65.36,65.38,63.55,63.91,1719127,55.5719138087762,55.5889186783627,54.0329731111953,54.3390607637529,2021923.18059514,0.0,1.0
2016-05-25,64.83,66.05,64.43,65.75,1687777,55.1212847647332,56.1585818095115,54.7811873730026,55.9035087657135,1985051.38944088,0.0,1.0
2016-05-26,64.48,65.26,64.455,64.85,1001515,54.8236995469689,55.4868894608436,54.8024434599858,55.1382896343197,1177915.53167029,0.0,1.0
2016-05-27,64.59,64.86,64.27,64.4,1418692,54.9172263296949,55.146792069113,54.6451484163104,54.7556800686228,1668571.45570099,0.0,1.0
2016-05-31,64.19,65.0,63.67,64.82,9977784,54.5771289379643,55.2658261562187,54.1350023287145,55.1127823299399,11735207.9052748,0.0,1.0
2016-06-01,64.17,64.26,63.72,63.96,711734,54.5601240683777,54.6366459815171,54.1775145026808,54.3815729377192,837094.335100144,0.0,1.0
2016-06-02,64.2,64.2,63.705,64.11,833515,54.5856313727575,54.5856313727575,54.1647608504909,54.5091094596182,980325.071896237,0.0,1.0
2016-06-03,64.34,64.42,63.38,64.16,827822,54.7046654598632,54.7726849382094,53.8884317197099,54.5516216335845,973629.342804013,0.0,1.0
2016-06-06,64.45,64.62,64.15,64.31,572674,54.7981922425892,54.9427336340746,54.5431191987912,54.6791581554834,673541.184289551,0.0,1.0
2016-06-07,63.79,64.0,63.18,63.21,1194226,54.2370315462337,54.4155826768922,53.7183830238446,53.7438903282244,1404569.43103646,0.0,1.0
2016-06-08,63.79,64.0,63.65,63.7,520125,54.2370315462337,54.4155826768922,54.117997459128,54.1605096330943,611736.535059393,0.0,1.0
2016-06-09,63.78,63.88,63.16,63.41,693315,54.2285291114404,54.3135534593731,53.701378154258,53.9139390240896,815431.128680035,0.0,1.0
2016-06-10,63.54,63.74,63.12,63.35,904704,54.0244706764021,54.1945193722674,53.667368415085,53.8629244153301,1064052.8530918,0.0,1.0
2016-06-13,63.15,63.53,62.56,62.67,760016,53.6928757194648,54.0159682416088,53.1912320666622,53.2847588493881,893880.421878778,0.0,1.0
2016-06-14,64.28,64.47,63.59,63.78,1211378,54.6536508511037,54.8151971121757,54.0669828503684,54.2285291114404,1424742.47607244,0.0,1.0
2016-06-15,63.75,64.14,63.345,63.86,846237,54.4580948508586,54.7912502546521,54.1121257776884,54.5520617596208,990626.074925011,0.3,1.0
2016-06-16,64.46,64.56,63.52,63.52,722495,55.0646085346877,55.1500329971989,54.2616185870829,54.2616185870829,845770.612727813,0.0,1.0
2016-06-17,63.43,64.27,63.26,64.27,1251820,54.1847365708229,54.9023020559165,54.0395149845539,54.9023020559165,1465411.62004572,0.0,1.0
2016-06-20,64.03,64.6,63.92,64.23,775800,54.6972833458898,55.1842027822033,54.6033164371275,54.8681322709121,908170.771222274,0.0,1.0
2016-06-21,64.27,64.77,64.03,64.03,565480,54.9023020559165,55.3294243684723,54.6972833458898,54.6972833458898,661964.949356499,0.0,1.0
2016-06-22,64.23,64.49,64.11,64.49,825487,54.8681322709121,55.0902358734411,54.7656229158987,55.0902358734411,966335.608950711,0.0,1.0
2016-06-23,65.11,65.11,64.6,64.96,515087,55.6198675410102,55.6198675410102,55.1842027822033,55.4917308472435,602973.650472503,0.0,1.0
2016-06-24,62.73,64.1,62.59,62.94,723529,53.5867653332448,54.7570804696476,53.4671710857292,53.7661567045182,846981.038839497,0.0,1.0
2016-06-27,61.6,62.41,61.41,62.17,919422,52.6214689068688,53.3134070532091,52.4591624280976,53.1083883431824,1076298.25576015,0.0,1.0
2016-06-28,62.94,62.94,61.95,62.26,590070,53.7661567045182,53.7661567045182,52.9204545256579,53.1852703594424,690750.614817128,0.0,1.0
2016-06-29,63.68,63.76,63.265,63.5,852802,54.3982977271008,54.4666372971097,54.0437862076795,54.2445336945807,998311.22717182,0.0,1.0
2016-06-30,65.2,65.2,63.85,63.89,916111,55.6967495572703,55.6967495572703,54.5435193133697,54.5776890983742,1072422.31682806,0.0,1.0
2016-07-01,65.37,65.67,65.24,65.25,394902,55.8419711435392,56.0982445310727,55.7309193422747,55.7394617885258,462282.100924489,0.0,1.0
2016-07-05,65.47,65.61,64.955,65.08,400425,55.9273956060504,56.046989853566,55.4874596241179,55.5942402022569,468747.462060684,0.0,1.0
2016-07-06,65.64,65.68,65.02,65.29,603571,56.0726171923193,56.1067869773238,55.5429855247502,55.7736315735303,706555.221136117,0.0,1.0
2016-07-07,65.69,65.69,65.06,65.11,676476,56.1153294235749,56.1153294235749,55.5771553097546,55.6198675410102,791899.627008713,0.0,1.0
2016-07-08,66.62,66.74,65.95,66.18,520628,56.9097769249286,57.012286279942,56.3374330261039,56.5339092898795,609460.082856291,0.0,1.0
2016-07-11,66.99,67.12,66.695,66.7,364733,57.2258474362198,57.3368992374843,56.9738452718119,56.9781164949375,426965.519335156,0.0,1.0
2016-07-12,66.97,67.69,66.79,67.42,753689,57.2087625437176,57.8238186737979,57.0549985111976,57.5931726250178,882287.084805034,0.0,1.0
2016-07-13,66.8,67.45,66.73,66.86,756586,57.0635409574487,57.6187999637711,57.0037438336909,57.1147956349553,885678.385042505,0.0,1.0
2016-07-14,67.17,67.55,67.11,67.5,468103,57.3796114687399,57.7042244262823,57.3283567912332,57.6615121950267,547973.01175749,0.0,1.0
2016-07-15,66.7,67.15,66.5,67.11,673807,56.9781164949375,57.3625265762377,56.8072675699152,57.3283567912332,788775.229240741,0.0,1.0
2016-07-18,66.65,67.05,66.56,66.8,363380,56.9354042636819,57.2771021137265,56.8585222474219,57.0635409574487,425381.663891145,0.0,1.0
2016-07-19,67.03,67.04,66.56,66.58,318243,57.2600172212243,57.2685596674754,56.8585222474219,56.8756071399241,372543.169304061,0.0,1.0
2016-07-20,67.58,68.11,67.328,67.5,432818,57.7298517650356,58.1826014163447,57.5145821195075,57.6615121950267,506667.513352517,0.0,1.0
2016-07-21,67.38,67.77,67.1,67.5,389121,57.5590028400133,57.8921582438068,57.3198143449821,57.6615121950267,455514.718572806,0.0,1.0
2016-07-22,68.05,68.24,67.3,67.51,342135,58.131346738838,58.2936532176092,57.4906632700044,57.6700546412778,400511.73860806,0.0,1.0
2016-07-25,67.61,68.05,67.58,68.01,579172,57.755479103789,58.131346738838,57.7298517650356,58.0971769538336,677993.145024938,0.0,1.0
2016-07-26,68.37,68.42,67.63,67.63,624136,58.4047050188737,58.4474172501293,57.7725639962912,57.7725639962912,730629.121510165,0.0,1.0
2016-07-27,68.18,68.44,68.025,68.39,632215,58.2423985401025,58.4645021426315,58.1099906232103,58.421789911376,740086.599804448,0.0,1.0
2016-07-28,67.65,68.41,67.48,68.12,429606,57.7896488887935,58.4388748038782,57.6444273025245,58.1911438625959,502907.466282181,0.0,1.0
2016-07-29,67.68,67.928,67.34,67.66,472500,57.8152762275468,58.0271288945744,57.5248330550089,57.7981913350446,553120.249294309,0.0,1.0
2016-08-01,68.6,68.66,67.63,67.74,526099,58.6011812826494,58.6524359601561,57.7725639962912,57.8665309050535,615864.571499442,0.0,1.0
2016-08-02,68.08,68.805,67.89,68.62,357042,58.1569740775914,58.7763014307972,57.9946675988202,58.6182661751516,417962.24348897,0.0,1.0
2016-08-03,67.98,68.18,67.72,68.18,461021,58.0715496150802,58.2423985401025,57.8494460125512,58.2423985401025,539682.64645484,0.0,1.0
2016-08-04,68.28,68.55,68.05,68.05,695755,58.3278230026137,58.5584690513938,58.131346738838,58.131346738838,814468.103804787,0.0,1.0
2016-08-05,68.76,69.19,68.5716,68.6,856941,58.7378604226672,59.1051856114652,58.5769207352962,58.6011812826494,1003156.44349315,0.0,1.0
2016-08-08,68.49,68.93,68.46,68.76,650062,58.5072143738871,58.8830820089362,58.4815870351338,58.7378604226672,760978.741792078,0.0,1.0
2016-08-09,68.63,68.925,67.22,68.05,1107349,58.6268086214027,58.8788107858106,57.4223236999955,58.131346738838,1296290.27499641,0.0,1.0
2016-08-10,69.51,70.15,68.2,68.2,997717,59.3785438915008,59.9252604515722,58.2594834326048,58.2594834326048,1167952.32966174,0.0,1.0
2016-08-11,69.12,69.78,68.56,69.6,1158627,59.0453884877074,59.609189940281,58.5670114976449,59.4554259077609,1356317.57688702,0.0,1.0
2016-08-12,68.48,69.28,68.37,68.99,632037,58.498671927636,59.1820676277252,58.4047050188737,58.9343366864429,739878.228578258,0.0,1.0
2016-08-15,67.99,68.57,67.9395,68.48,879494,58.0800920613313,58.575553943896,58.0369527077632,58.498671927636,1029557.54610127,0.0,1.0
2016-08-16,67.06,68.03,67.01,67.87,909565,57.2856445599777,58.1142618463358,57.2429323287221,57.977582706318,1064759.40645371,0.0,1.0
2016-08-17,66.64,67.12,66.39,67.01,976127,56.9268618174308,57.3368992374843,56.7133006611529,57.2429323287221,1142678.5387998,0.0,1.0
2016-08-18,66.9,67.05,66.65,66.65,820845,57.1489654199598,57.2771021137265,56.9354042636819,56.9354042636819,960901.568321666,0.0,1.0
2016-08-19,67.0,67.12,66.78,67.0,852169,57.234389882471,57.3368992374843,57.0464560649464,57.234389882471,997570.221631495,0.0,1.0
2016-08-22,68.08,68.235,66.97,67.0,973762,58.1569740775914,58.2893819944837,57.2087625437176,57.234389882471,1139910.01099116,0.0,1.0
2016-08-23,68.35,68.58,68.08,68.39,565237,58.3876201263715,58.5840963901471,58.1569740775914,58.421789911376,661680.487514004,0.0,1.0
2016-08-24,68.37,68.51,68.05,68.36,452230,58.4047050188737,58.5242992663893,58.131346738838,58.3961625726226,529391.6832558,0.0,1.0
2016-08-25,69.08,69.1,68.3801,68.41,581843,59.0112187027029,59.0283035952051,58.4133328895874,58.4388748038782,681119.884042642,0.0,1.0
2016-08-26,69.0,69.39,68.72,69.0,346726,58.942879132694,59.2760345364875,58.7036906376628,58.942879132694,405886.077368928,0.0,1.0
2016-08-29,69.03,69.45,68.92,69.0,535836,58.9685064714473,59.3272892139942,58.8745395626851,58.942879132694,627262.945821937,0.0,1.0
2016-08-30,69.06,69.38,68.73,69.17,336924,58.9941338102007,59.2674920902363,58.7122330839139,59.0881007189629,394411.612430128,0.0,1.0
2016-08-31,69.3,69.41,68.8,69.01,751480,59.1991525202274,59.2931194289897,58.7720302076717,58.9514215789451,879701.174475529,0.0,1.0
2016-09-01,70.15,70.15,69.25,69.31,530119,59.9252604515722,59.9252604515722,59.1564402889719,59.2076949664785,620570.483461692,0.0,1.0
2016-09-02,70.92,70.92,70.42,70.42,432064,60.5830288129081,60.5830288129081,60.1559065003523,60.1559065003523,505784.862203378,0.0,1.0
2016-09-06,71.22,71.22,70.59,71.03,718558,60.8393022004415,60.8393022004415,60.3011280866213,60.6769957216703,841161.86262946,0.0,1.0
2016-09-07,71.41,71.74,70.9225,71.1,593764,61.0016086792127,61.2835094054995,60.5851644244708,60.7367928454281,695074.903072986,0.0,1.0
2016-09-08,71.05,71.37,71.0,71.13,434284,60.6940806141726,60.9674388942083,60.651368382917,60.7624201841815,508383.649406412,0.0,1.0
2016-09-09,69.42,70.55,69.41,70.55,603091,59.3016618752408,60.2669583016168,59.2931194289897,60.2669583016168,705993.321200326,0.0,1.0
2016-09-12,69.95,70.07,69.13,69.31,620767,59.7544115265499,59.8569208815633,59.0539309339585,59.2076949664785,726685.286335831,0.0,1.0
2016-09-13,68.73,69.96,68.64,69.63,760948,58.9941338102007,60.0498996269699,58.9168826528761,59.7666453834464,886528.07766044,0.33,1.0
2016-09-14,67.97,69.13,67.9,69.0,571435,58.3417907039043,59.3374722871988,58.2817064704296,59.2258872821744,665739.540754287,0.0,1.0
2016-09-15,68.55,68.68,67.69,68.07,373491,58.8396314955515,58.9512165005759,58.1014537700056,58.4276253231538,435128.626730704,0.0,1.0
2016-09-16,68.69,68.785,68.13,68.56,668008,58.9597999625009,59.0413428507879,58.4791260947035,58.8482149574765,778250.08818184,0.0,1.0
2016-09-19,68.59,69.48,68.24,68.92,396197,58.8739653432513,59.6378934545721,58.573544175878,59.1572195867748,461581.822653892,0.0,1.0
2016-09-20,68.72,69.21,68.5101,68.79,446738,58.9855503482757,59.4061399825984,58.805383482471,59.0456345817504,520463.658959443,0.0,1.0
2016-09-21,69.52,69.75,68.79,68.9,577702,59.6722273022719,59.8696469265459,59.0456345817504,59.1400526629249,673040.790593565,0.0,1.0
2016-09-22,69.84,70.05,69.62,69.89,453479,59.9468980838704,60.1271507842944,59.7580619215215,59.9898153934952,528317.133535247,0.0,1.0
2016-09-23,68.77,69.58,68.75,69.53,507593,59.0284676579005,59.7237280738217,59.0113007340506,59.6808107641969,591361.625924368,0.0,1.0
2016-09-26,69.87,70.08,68.12,68.3,1360776,59.9726484696453,60.1529011700693,58.4705426327785,58.6250449474277,1585346.34614516,0.0,1.0
2016-09-27,69.07,69.84,68.97,69.7,1059308,59.2859715156491,59.9468980838704,59.2001368963995,59.8267296169211,1234126.75358937,0.0,1.0
2016-09-28,69.37,69.42,68.7,69.42,547819,59.5434753733976,59.5863926830224,58.9683834244258,59.5863926830224,638226.166539455,0.0,1.0
2016-09-29,67.38,68.68,67.37,68.68,849930,57.835366450332,58.9512165005759,57.8267829884071,58.9512165005759,990194.874085928,0.0,1.0
2016-09-30,67.79,68.17,67.27,67.52,738313,58.1872883892551,58.5134599424033,57.7409483691576,57.9555349172814,860157.598944623,0.0,1.0
2016-10-03,67.58,67.89,67.43,67.66,574669,58.0070356888311,58.2731230085046,57.8782837599568,58.0757033842307,669507.251298443,0.0,1.0
2016-10-04,67.34,68.24,67.26,67.91,553769,57.8010326026322,58.573544175878,57.7323649072326,58.2902899323545,645158.10152329,0.0,1.0
2016-10-05,67.32,67.72,67.2,67.72,481071,57.7838656787823,58.1272041557804,57.6808641356829,58.1272041557804,560462.671362808,0.0,1.0
2016-10-06,67.92,68.04,67.1,67.34,480084,58.2988733942795,58.4018749373789,57.5950295164333,57.8010326026322,559312.785677254,0.0,1.0
2016-10-07,66.89,68.11,66.6201,67.83,724766,57.4147768160094,58.4619591708536,57.1831091786549,58.2216222369549,844374.922772182,0.0,1.0
2016-10-10,66.61,67.75,66.58,67.38,410539,57.1744398821107,58.1529545415553,57.1486894963358,57.835366450332,478290.698542659,0.0,1.0
2016-10-11,65.11,66.4,64.73,66.33,993210,55.8869205933677,56.9941871816867,55.5607490402195,56.934102948212,1157120.52862105,0.0,1.0
2016-10-12,65.36,65.72,64.785,65.37,493462,56.1015071414916,56.4105117707899,55.6079580808068,56.1100906034165,574898.571595531,0.0,1.0
2016-10-13,65.26,65.64,64.86,64.88,468680,56.015672522242,56.3418440753902,55.6723340452439,55.6895009690938,546026.771130085,0.0,1.0
2016-10-14,65.74,65.96,65.37,65.53,427923,56.4276786946398,56.6165148569887,56.1100906034165,56.2474259942158,498543.599006356,0.0,1.0
2016-10-17,65.52,66.11,65.43,65.65,411859,56.2388425322908,56.745266785863,56.1615913749662,56.3504275373152,479828.53958109,0.0,1.0
2016-10-18,65.5,66.22,65.45,66.22,375835,56.2216756084409,56.8396848670375,56.1787582988161,56.8396848670375,437859.459605008,0.0,1.0
2016-10-19,64.99,65.5,64.96,65.37,388723,55.7839190502683,56.2216756084409,55.7581686644935,56.1100906034165,452874.380289323,0.0,1.0
2016-10-20,64.17,64.929,63.98,64.76,675609,55.0800751724222,55.7315599325261,54.9169893958481,55.5864994259944,787105.489494805,0.0,1.0
2016-10-21,64.36,64.55,63.87,64.23,326093,55.2431609489963,55.4062467255704,54.8225713146736,55.1315759439719,379908.483140144,0.0,1.0
2016-10-24,64.59,65.0,64.08,65.0,361017,55.4405805732702,55.7925025121933,55.0028240150976,55.7925025121933,420596.028917534,0.0,1.0
2016-10-25,65.08,65.24,64.46,64.56,671107,55.8611702075929,55.9985055983921,55.3289955682458,55.4148301874953,781860.519528884,0.0,1.0
2016-10-26,64.5,65.13,64.47,64.73,306226,55.3633294159456,55.9040875172176,55.3375790301708,55.5607490402195,356762.810480672,0.0,1.0
2016-10-27,63.88,64.69,63.7211,64.57,363339,54.8311547765986,55.5264151925197,54.6947635666111,55.4234136494203,423301.231107864,0.0,1.0
2016-10-28,64.07,64.82,63.94,63.94,410476,54.9942405531727,55.6380001975441,54.8826555481483,54.8826555481483,478217.301584007,0.0,1.0
2016-10-31,64.66,64.8,64.05,64.32,563458,55.5006648067449,55.6208332736942,54.9770736293227,55.2088271012965,656446.087751589,0.0,1.0
2016-11-01,64.13,64.814,64.12,64.68,444274,55.0457413247224,55.6328501203891,55.0371578627974,55.5178317305948,517593.022354372,0.0,1.0
2016-11-02,64.02,64.71,63.97,63.97,408958,54.9513232435479,55.5435821163696,54.9084059339231,54.9084059339231,476448.784389812,0.0,1.0
2016-11-03,64.12,64.26,63.8,63.8,290612,55.0371578627974,55.1573263297468,54.7624870811989,54.7624870811989,338572.01504578,0.0,1.0
2016-11-04,64.03,64.86,64.02,64.02,459866,54.9599067054728,55.6723340452439,54.9513232435479,54.9513232435479,535758.18710529,0.0,1.0
2016-11-07,65.18,65.6,64.8,64.8,391803,55.9470048268424,56.3075102276904,55.6208332736942,55.6208332736942,456462.676045661,0.0,1.0
2016-11-08,65.68,66.2,65.05,65.2,447227,56.3761779230901,56.8225179431876,55.835419821818,55.9641717506923,521033.359162315,0.0,1.0
2016-11-09,62.15,62.98,59.86,62.49,1663944,53.3462158635817,54.0586432033528,51.3806030827675,53.6380535690301,1938546.49155346,0.0,1.0
2016-11-10,60.71,62.11,60.15,61.94,1454162,52.1101973463885,53.3118820158819,51.6295234785912,53.1659631631577,1694143.93948977,0.0,1.0
2016-11-11,60.63,61.28,60.28,60.35,619940,52.0415296509889,52.5994546761108,51.7411084836155,51.8011927170902,722249.373761168,0.0,1.0
2016-11-14,60.56,61.1206,60.247,60.7,1186834,51.9814454175142,52.4626342930271,51.7127830592632,52.1016138844636,1382698.50833704,0.0,1.0
2016-11-15,61.0,61.23,60.49,60.61,836644,52.3591177422121,52.5565373664861,51.9213611840396,52.024362727139,974716.271027905,0.0,1.0
2016-11-16,62.77,63.13,61.02,61.02,888259,53.8783905029288,54.1873951322271,52.376284666062,52.376284666062,1034849.35072381,0.0,1.0
2016-11-17,64.89,64.97,62.59,62.59,1083102,55.6980844310188,55.7667521264184,53.7238881882796,53.7238881882796,1261847.50333818,0.0,1.0
2016-11-18,65.16,65.785,64.875,65.03,867768,55.9298379029925,56.4663042733021,55.6852092381314,55.8182528979681,1010976.69866436,0.0,1.0
2016-11-21,65.68,66.15,65.28,65.32,647999,56.3761779230901,56.7796006335628,56.0328394460919,56.0671732937918,754938.981107628,0.0,1.0
2016-11-22,65.62,66.21,65.33,65.65,590501,56.3246771515403,56.8311014051125,56.0757567557167,56.3504275373152,687952.023510895,0.0,1.0
2016-11-23,65.9,65.99,65.17,65.4,427773,56.565014085439,56.6422652427636,55.9384213649175,56.1358409891914,498368.844342898,0.0,1.0
2016-11-25,65.86,66.45,65.67,66.14,204438,56.5306802377392,57.0371044913114,56.3675944611651,56.7710171716379,238176.625920227,0.0,1.0
2016-11-28,65.94,66.35,65.74,65.74,545172,56.5993479331388,56.9512698720619,56.4276786946398,56.4276786946398,635142.329244965,0.0,1.0
2016-11-29,66.89,66.97,66.067,66.13,598978,57.4147768160094,57.483444511409,56.7083578995857,56.7624337097129,697827.992058452,0.0,1.0
2016-11-30,64.74,66.99,64.66,66.73,859731,55.5693325021445,57.5006114352589,55.5006648067449,57.2774414252101,1001613.34379628,0.0,1.0
2016-12-01,64.19,64.87,63.81,64.72,519824,55.0972420962721,55.6809175071689,54.7710705431239,55.5521655782946,605611.121182736,0.0,1.0
2016-12-02,63.51,64.8,63.28,64.09,635907,54.5135666853753,55.6208332736942,54.3161470611014,55.0114074770226,740851.425170731,0.0,1.0
2016-12-05,64.04,64.48,63.55,63.91,398992,54.9684901673978,55.3461624920957,54.5479005330751,54.8569051623734,464838.08454966,0.0,1.0
2016-12-06,64.1,64.42,63.63,64.15,405252,55.0199909389475,55.294661720546,54.6165682284747,55.0629082485723,472131.179171309,0.0,1.0
2016-12-07,65.48,65.48,64.17,64.31,790280,56.204508684591,56.204508684591,55.0800751724222,55.2002436393715,920700.769584115,0.0,1.0
2016-12-08,65.61,65.9,65.2778,65.52,497011,56.3160936896154,56.565014085439,56.0309510844685,56.2388425322908,579033.266932948,0.0,1.0
2016-12-09,65.76,65.9,65.385,65.68,545010,56.4448456184897,56.565014085439,56.122965796304,56.3761779230901,634953.59420843,0.0,1.0
2016-12-12,65.16,65.59,64.57,65.2,429324,56.213092146516,56.584050243861,55.7041031292286,56.2475998765015,497655.453058613,0.33,1.0
2016-12-13,65.31,65.6,65.07,65.19,445028,56.3424961339619,56.5926771763574,56.1354497540484,56.2389729440051,515858.910668327,0.0,1.0
2016-12-14,64.93,65.93,64.83,65.42,302977,56.0146726990989,56.8773659487385,55.9284033741349,56.4373923914223,351198.992372519,0.0,1.0
2016-12-15,65.33,65.695,64.94,65.22,375999,56.3597499989547,56.6746330350731,56.0232996315952,56.2648537414943,435843.215600772,0.0,1.0
2016-12-16,65.48,65.9199,65.32,65.5,967260,56.4891539864006,56.8686527469171,56.3511230664583,56.5064078513934,1121209.65407356,0.0,1.0
2016-12-19,65.89,66.335,65.48,65.7,419511,56.8428582187529,57.2267567148425,56.4891539864006,56.6789465013213,486280.610373685,0.0,1.0
2016-12-20,66.34,66.34,65.678,65.91,450866,57.2310701810907,57.2310701810907,56.6599672498293,56.8601120837456,522626.090082839,0.0,1.0
2016-12-21,65.59,66.57,65.53,66.17,255356,56.584050243861,57.4294896285078,56.5322886488826,57.084412328652,295998.606812653,0.0,1.0
2016-12-22,65.59,65.855,65.07,65.75,254301,56.584050243861,56.8126639550155,56.1354497540484,56.7220811638033,294775.692410064,0.0,1.0
2016-12-23,66.08,66.1,65.39,65.59,219094,57.0067699361844,57.0240238011772,56.4115115939331,56.584050243861,253965.126180749,0.0,1.0
2016-12-27,66.29,66.62,65.805,65.99,246878,57.1879355186087,57.4726242909898,56.7695292925335,56.9291275437168,286171.243490242,0.0,1.0
2016-12-28,66.52,67.0,66.34,66.53,592023,57.3863549660258,57.8004477258528,57.2310701810907,57.3949818985222,686249.718828017,0.0,1.0
2016-12-29,66.85,67.08,66.48,66.63,591746,57.6710437384069,57.869463185824,57.3518472360402,57.4812512234862,685928.631349802,0.0,1.0
2016-12-30,66.3,66.86,65.92,66.86,354489,57.1965624511051,57.6796706709033,56.868739016242,57.6796706709033,410909.671714824,0.0,1.0
2017-01-03,65.93,66.64,65.69,66.52,498659,56.8773659487385,57.4898781559826,56.6703195688249,57.3863549660258,578025.851260948,0.0,1.0
2017-01-04,66.37,66.75,65.945,65.96,631284,57.2569509785799,57.5847744134429,56.890306347483,56.9032467462276,731759.522012871,0.0,1.0
2017-01-05,66.03,66.77,65.73,66.3,735289,56.9636352737024,57.6020282784357,56.7048272988105,57.1965624511051,852318.017217801,0.0,1.0
2017-01-06,66.3,66.46,65.91,66.05,480064,57.1965624511051,57.3345933710474,56.8601120837456,56.9808891386952,556471.260439971,0.0,1.0
2017-01-09,66.15,66.59,66.06,66.3,367922,57.0671584636592,57.4467434935006,56.9895160711916,57.1965624511051,426480.675667401,0.0,1.0
2017-01-10,66.02,66.2599,65.74,66.04,304952,56.955008341206,57.1619684517946,56.7134542313069,56.9722622061988,353488.334500588,0.0,1.0
2017-01-11,66.11,66.28,65.5,65.86,321407,57.0326507336736,57.1793085861123,56.5064078513934,56.8169774212637,372562.321699252,0.0,1.0
2017-01-12,66.21,66.22,65.22,66.02,216692,57.1189200586375,57.1275469911339,56.2648537414943,56.955008341206,251180.82248879,0.0,1.0
2017-01-13,66.22,66.75,66.16,66.36,346702,57.1275469911339,57.5847744134429,57.0757853961555,57.2483240460835,401883.288347094,0.0,1.0
2017-01-17,66.2,66.315,65.72,66.2,316961,57.1102931261411,57.2095028498497,56.6962003663141,57.1102931261411,367408.693799814,0.0,1.0
2017-01-18,66.11,66.41,65.75,66.41,372644,57.0326507336736,57.2914587085654,56.7220811638033,57.2914587085654,431954.231884483,0.0,1.0
2017-01-19,65.74,66.45,65.57,66.08,238499,56.7134542313069,57.325966438551,56.5667963788682,57.0067699361844,276458.637064376,0.0,1.0
2017-01-20,65.86,66.18,65.51,65.76,234558,56.8169774212637,57.0930392611483,56.5150347838898,56.7307080962997,271890.38525338,0.0,1.0
2017-01-23,65.86,66.02,65.35,65.74,243739,56.8169774212637,56.955008341206,56.3770038639475,56.7134542313069,282532.638457327,0.0,1.0
2017-01-24,67.01,67.17,65.74,66.0,442510,57.8090746583492,57.9471055782915,56.7134542313069,56.9377544762132,512940.144350111,0.0,1.0
2017-01-25,67.58,67.63,67.18,67.52,436440,58.3008098106438,58.3439444731258,57.9557325107879,58.2490482156654,505904.039683086,0.0,1.0
2017-01-26,67.39,67.89,67.34,67.61,338543,58.1368980932123,58.568244718032,58.0937634307303,58.326690608133,392425.697246886,0.0,1.0
2017-01-27,67.24,67.69,67.1,67.46,260035,58.0074941057663,58.3957060681041,57.8867170508168,58.197286620687,301422.319125175,0.0,1.0
2017-01-30,66.41,67.1,65.82,67.1,455819,57.2914587085654,57.8867170508168,56.7824696912781,57.8867170508168,528367.412391864,0.0,1.0
2017-01-31,66.53,66.61,65.9,66.32,337401,57.3949818985222,57.4639973584934,56.8514851512493,57.2138163160979,391101.935874606,0.0,1.0
2017-02-01,65.87,67.0099,65.52,67.0,517179,56.8256043537601,57.8089883890242,56.5236617163862,57.8004477258528,599493.505039086,0.0,1.0
2017-02-02,67.98,68.07,65.76,65.87,1131746,58.6458871104996,58.7235295029672,56.7307080962997,56.8256043537601,1311875.33978365,0.0,1.0
2017-02-03,68.56,68.71,68.12,68.42,468347,59.1462491952906,59.2756531827365,58.7666641654492,59.025472140341,542889.376027528,0.0,1.0
2017-02-06,68.07,68.42,67.61,68.42,487481,58.7235295029672,59.025472140341,58.326690608133,59.025472140341,565068.754396367,0.0,1.0
2017-02-07,68.49,68.65,67.98,68.0,496498,59.0858606678158,59.2238915877581,58.6458871104996,58.6631409754924,575520.905266642,0.0,1.0
2017-02-08,68.18,68.5,67.51,67.93,426825,58.8184257604275,59.0944876003122,58.240421283169,58.6027524480176,494758.710791251,0.0,1.0
2017-02-09,67.18,68.36,67.15,67.98,698576,57.9557325107879,58.9737105453627,57.9298517132988,58.6458871104996,809761.755168298,0.0,1.0
2017-02-10,67.32,67.47,66.93,67.0,623563,58.0765095657375,58.2059135531834,57.740059198378,57.8004477258528,722809.643242838,0.0,1.0
2017-02-13,67.88,68.09,67.43,67.43,473791,58.5596177855357,58.74078336796,58.1714058231978,58.1714058231978,549199.846176998,0.0,1.0
2017-02-14,67.56,67.89,67.42,67.85,422290,58.283555945651,58.568244718032,58.1627788907014,58.5337369880465,489501.917600977,0.0,1.0
2017-02-15,68.16,68.295,67.49,67.59,524348,58.8011718954347,58.9176354841361,58.2231674181762,58.3094367431402,607803.527173832,0.0,1.0
2017-02-16,68.62,68.63,68.06,68.15,718754,59.198010790269,59.2066377227653,58.7149025704708,58.7925449629383,833151.297173442,0.0,1.0
2017-02-17,68.58,68.68,68.01,68.59,487435,59.1635030602834,59.2497723852473,58.6717679079888,59.1721299927798,565015.433010093,0.0,1.0
2017-02-21,69.14,69.2099,68.49,68.68,576865,59.6466112800815,59.7069135382314,59.0858606678158,59.2497723852473,668679.162890165,0.0,1.0
2017-02-22,68.86,68.96,68.39,68.74,613371,59.4050571701825,59.4913264951464,58.9995913428518,59.3015339802257,710995.478701435,0.0,1.0
2017-02-23,68.97,69.42,68.68,68.99,1233981,59.4999534276428,59.8881653899806,59.2497723852473,59.5172072926356,1430382.1207776,0.0,1.0
2017-02-24,70.36,70.36,68.9625,68.97,552232,60.6990970446418,60.6990970446418,59.4934832282705,59.4999534276428,640125.560540442,0.0,1.0
2017-02-27,69.82,70.61,69.55,70.4,713096,60.2332426898365,60.9147703570517,60.0003155124338,60.7336047746274,826592.76666174,0.0,1.0
2017-02-28,69.33,70.1,69.32,69.9,678396,59.8105229975131,60.4747967997355,59.8018960650167,60.3022581498076,786369.89484201,0.0,1.0
2017-03-01,70.6,70.81,69.65,69.65,608196,60.9061434245553,61.0873090069797,60.0865848373977,60.0865848373977,704996.822745611,0.0,1.0
2017-03-02,69.95,70.5,69.905,70.5,482676,60.3453928122896,60.8198740995914,60.3065716160558,60.8198740995914,559498.987851878,0.0,1.0
2017-03-03,69.63,69.94,69.31,69.9,522330,60.0693309724049,60.3367658797932,59.7932691325203,60.3022581498076,605464.341141203,0.0,1.0
2017-03-06,69.07,69.52,69.06,69.2,390112,59.5862227526068,59.9744347149446,59.5775958201104,59.6983728750599,452202.448741747,0.0,1.0
2017-03-07,68.63,69.25,68.4,69.21,543925,59.2066377227653,59.7415075375419,59.0082182753482,59.7069998075563,630496.413675701,0.0,1.0
2017-03-08,68.3,68.72,68.24,68.67,363583,58.9219489503843,59.2842801152329,58.8701873554059,59.2411454527509,421451.077949078,0.0,1.0
2017-03-09,68.62,68.62,67.94,68.31,497693,59.198010790269,59.198010790269,58.611379380514,58.9305758828807,576906.102149194,0.0,1.0
2017-03-10,68.5,68.9,68.2,68.79,362327,59.3791763726933,59.7259160887382,59.1191215856596,59.6305626668258,417981.538582164,0.33,1.0
2017-03-13,68.74,68.765,68.36,68.45,286308,59.5872202023202,59.608891434573,59.2578174720775,59.3358339081876,330285.787005611,0.0,1.0
2017-03-14,68.77,68.94,68.4,68.77,326626,59.6132256810236,59.7605900603427,59.292491443682,59.6132256810236,376796.755474855,0.0,1.0
2017-03-15,68.81,69.21,68.19,69.03,413487,59.6478996526281,59.994639368673,59.1104530927584,59.8386064964528,476999.871507569,0.0,1.0
2017-03-16,69.29,69.38,68.85,68.85,411426,60.063987311882,60.1420037479921,59.6825736242326,59.6825736242326,474622.29558577,0.0,1.0
2017-03-17,69.28,69.45,68.99,69.24,584157,60.0553188189809,60.2026831983,59.8039325248483,60.0206448473764,673885.307011459,0.0,1.0
2017-03-20,68.48,69.28,68.325,69.28,281045,59.361839386891,60.0553188189809,59.2274777469236,60.0553188189809,324214.374062171,0.0,1.0
2017-03-21,67.74,68.88,67.51,68.88,545412,58.7203709122079,59.7085791029359,58.5209955754821,59.7085791029359,629188.956167151,0.0,1.0
2017-03-22,68.36,68.44,67.75,67.75,381560,59.2578174720775,59.3271654152865,58.729039405109,58.729039405109,440168.786376424,0.0,1.0
2017-03-23,68.01,68.64,67.94,68.22,357222,58.9544202205382,59.500535273309,58.8937407702304,59.1364585714618,412092.394923364,0.0,1.0
2017-03-24,67.76,68.36,67.65,68.08,237731,58.7377078980102,59.2578174720775,58.6423544760978,59.0150996708461,274247.210803159,0.0,1.0
2017-03-27,67.55,67.71,66.82,67.38,303688,58.5556695470866,58.6943654335045,57.9228695653046,58.4083051677675,350335.408316079,0.0,1.0
2017-03-28,67.84,67.94,67.0,67.51,364673,58.8070558412191,58.8937407702304,58.0789024375248,58.5209955754821,420687.891378157,0.0,1.0
2017-03-29,67.54,67.93,67.24,67.88,267607,58.5470010541854,58.8850722773293,58.2869462671517,58.8417298128236,308712.25604318,0.0,1.0
2017-03-30,67.9,67.98,67.54,67.54,245314,58.8590667986259,58.9284147418349,58.5470010541854,58.5470010541854,282994.982862842,0.0,1.0
2017-03-31,67.95,68.09,67.59,67.79,374928,58.9024092631315,59.0237681637472,58.5903435186911,58.7637133767135,432518.090833787,0.0,1.0
2017-04-03,67.64,68.055,67.21,67.84,445756,58.6336859831967,58.9934284385933,58.2609407884484,58.8070558412191,514225.488887748,0.0,1.0
2017-04-04,66.94,67.81,66.66,67.47,516563,58.0268914801181,58.7810503625158,57.7841736788866,58.4863216038776,595908.661277294,0.0,1.0
2017-04-05,66.89,67.2599,66.74,67.15,569262,57.9835490156124,58.304196568025,57.8535216220956,58.2089298310416,656702.389323346,0.0,1.0
2017-04-06,66.95,67.01,66.5024,66.94,317098,58.0355599730192,58.0875709304259,57.6475582307649,58.0268914801181,365805.225449185,0.0,1.0
2017-04-07,66.66,67.0,66.49,66.66,515660,57.7841736788866,58.0789024375248,57.6368092995675,57.7841736788866,594866.957707481,0.0,1.0
2017-04-10,66.9,67.02,66.5,66.65,316866,57.9922175085136,58.096239423327,57.6454777924686,57.7755051859855,365537.589537561,0.0,1.0
2017-04-11,67.79,67.85,66.85,66.9,517258,58.7637133767135,58.8157243341203,57.9488750440079,57.9922175085136,596710.4154091,0.0,1.0
2017-04-12,67.67,67.96,67.37,67.96,389524,58.6596914619,58.9110777560326,58.3996366748664,58.9110777560326,449356.081204765,0.0,1.0
2017-04-13,67.03,67.55,66.92,67.41,407970,58.1049079162282,58.5556695470866,58.0095544943158,58.4343106464708,470635.443385023,0.0,1.0
2017-04-17,67.84,67.86,67.09,67.09,254262,58.8070558412191,58.8243928270214,58.1569188736349,58.1569188736349,293317.423109451,0.0,1.0
2017-04-18,67.94,67.96,67.47,67.75,359577,58.8937407702304,58.9110777560326,58.4863216038776,58.729039405109,414809.130146963,0.0,1.0
2017-04-19,68.23,68.4,67.96,68.09,430446,59.1451270643629,59.292491443682,58.9110777560326,59.0237681637472,496563.825926686,0.0,1.0
2017-04-20,68.47,68.69,68.09,68.43,395923,59.3531708939899,59.5438777378146,59.0237681637472,59.3184969223854,456737.98723271,0.0,1.0
2017-04-21,68.46,68.63,68.29,68.61,292633,59.3445024010888,59.4918667804079,59.1971380217697,59.4745297946056,337582.326406573,0.0,1.0
2017-04-24,69.37,69.37,68.8,69.0,444130,60.133335255091,60.133335255091,59.6392311597269,59.8126010177494,512349.730300244,0.0,1.0
2017-04-25,69.72,69.93,69.28,69.54,385486,60.4367325066303,60.6187708575539,60.0553188189809,60.2806996344101,444697.832018823,0.0,1.0
2017-04-26,69.72,69.91,69.42,69.75,397889,60.4367325066303,60.6014338717516,60.1766777195966,60.4627379853336,459005.970863111,0.0,1.0
2017-04-27,70.19,70.49,69.65,69.95,270531,60.8441516729831,61.1042064600168,60.3760530563224,60.6361078433561,312085.391412098,0.0,1.0
2017-04-28,69.94,70.21,69.595,70.15,410420,60.627439350455,60.8614886587853,60.3283763453662,60.8094777013786,473461.77090002,0.0,1.0
2017-05-01,69.9,70.0675,69.64,70.0,403326,60.5927653788505,60.7379626349443,60.3673845634213,60.6794503078617,465278.11074027,0.0,1.0
2017-05-02,69.96,70.25,69.69,69.78,522084,60.6447763362572,60.8961626303898,60.4107270279269,60.488743464037,602277.70381211,0.0,1.0
2017-05-03,69.37,69.98,69.05,69.87,377911,60.133335255091,60.6621133220595,59.855943482255,60.5667599001471,435959.288783679,0.0,1.0
2017-05-04,69.17,69.485,69.08,69.4,328486,59.9599653970685,60.2330229234539,59.8819489609584,60.1593407337943,378942.457180118,0.0,1.0
2017-05-05,68.91,69.55,68.53,69.34,501416,59.7345845816393,60.2893681273112,59.4051818513966,60.1073297763876,578435.035616209,0.0,1.0
2017-05-08,68.38,68.83,68.23,68.7,517601,59.2751544578798,59.6652366384303,59.1451270643629,59.5525462307157,597106.101261199,0.0,1.0
2017-05-09,68.36,68.6199,68.16,68.43,517989,59.2578174720775,59.4831116025777,59.0844476140551,59.3184969223854,597553.69925133,0.0,1.0
2017-05-10,70.76,71.56,69.4,69.4,1037700,61.3382557683471,62.0317352004369,60.1593407337943,60.1593407337943,1197093.90298463,0.0,1.0
2017-05-11,70.8,70.95,70.29,70.69,544735,61.3729297399516,61.5029571334684,60.9308366019943,61.2775763180392,628407.966890557,0.0,1.0
2017-05-12,71.07,71.33,70.42,70.75,496077,61.6069790482819,61.8323598637111,61.0435270097089,61.329587275446,572275.94883965,0.0,1.0
2017-05-15,72.04,72.21,71.18,71.27,567733,62.4478228596908,62.5951872390099,61.7023324701943,61.7803489063044,654938.530233374,0.0,1.0
2017-05-16,73.05,73.13,71.8355,72.04,686268,63.3233406427043,63.3926885859133,62.2705521798629,62.4478228596908,791680.869821195,0.0,1.0
2017-05-17,72.5,73.35,72.12,72.47,706003,62.8465735331425,63.583395429738,62.5171708028998,62.8205680544391,814447.226355263,0.0,1.0
2017-05-18,72.33,73.01,72.12,72.35,774144,62.6992091538234,63.2886666710998,62.5171708028998,62.7165461396256,893054.892967266,0.0,1.0
2017-05-19,73.35,73.56,72.43,72.55,458594,63.583395429738,63.7654337806616,62.7858940828346,62.8899159976481,529035.445066332,0.0,1.0
2017-05-22,74.14,74.62,73.59,73.62,610709,64.2682063689267,64.6842940281806,63.7914392593649,63.8174447380683,704515.775655622,0.0,1.0
2017-05-23,74.11,74.52,73.41,74.15,448132,64.2422008902233,64.5976090991694,63.6354063871447,64.2768748618278,516966.449775761,0.0,1.0
2017-05-24,74.88,74.94,73.9,73.9,474579,64.9096748436098,64.9616858010165,64.0601625392997,64.0601625392997,547475.790097853,0.0,1.0
2017-05-25,75.78,76.03,74.79,75.0,498549,65.6898392047109,65.906551527239,64.8316584074997,65.0136967584233,575127.655622129,0.0,1.0
2017-05-26,75.16,75.88,75.16,75.56,424037,65.1523926448412,65.7765241337221,65.1523926448412,65.4991323608862,489170.383868067,0.0,1.0
2017-05-30,75.24,75.69,74.745,74.95,485388,65.2217405880502,65.6118227686008,64.7926501894446,64.9703542939177,559945.085652793,0.0,1.0
2017-05-31,75.89,75.98,74.99,75.48,1056343,65.7851926266232,65.8632090627333,65.0050282655221,65.4297844176772,1218600.52496915,0.0,1.0
2017-06-01,77.39,77.39,75.97,76.0,657729,67.0854665617917,67.0854665617917,65.8545405698322,65.8805460485356,758758.191882217,0.0,1.0
2017-06-02,77.65,78.0,77.27,77.43,566194,67.3108473772209,67.6142446287602,66.9814446469782,67.1201405333962,653163.135112729,0.0,1.0
2017-06-05,76.88,77.69,76.83,77.69,470428,66.6433734238344,67.3455213488254,66.6000309593288,67.3455213488254,542687.183765301,0.0,1.0
2017-06-06,75.85,77.01,75.69,76.57,795187,65.7505186550187,66.756063831549,65.6118227686008,66.3746501438996,917330.162313422,0.0,1.0
2017-06-07,76.08,76.37,75.73,76.07,419895,65.9498939917446,66.2012802858771,65.6464967402053,65.9412254988434,484392.159963121,0.0,1.0
2017-06-08,74.74,76.13,74.63,76.0,651045,64.7883159429941,65.9932364562502,64.6929625210817,65.8805460485356,751047.508980078,0.0,1.0
2017-06-09,74.24,75.24,73.55,74.75,691979,64.3548912979379,65.2217405880502,63.7567652877604,64.7969844358952,798269.096938807,0.0,1.0
2017-06-12,74.5,74.81,73.57,74.1,369601,64.5802721133671,64.8489953933019,63.7741022735627,64.2335323973222,426372.847294037,0.0,1.0
2017-06-13,75.19,75.19,74.41,74.56,277676,65.4644583892817,65.4644583892817,64.7853484339201,64.9159465022588,318928.147481907,0.33,1.0
2017-06-14,75.16,75.669,74.67,75.25,252664,65.4383387756139,65.8815015541768,65.0117184190406,65.5166976166172,290200.310633143,0.0,1.0
2017-06-15,75.7,75.79,74.25,74.37,306172,65.9084918216335,65.9868506626368,64.646043827692,64.7505222823631,351657.574910437,0.0,1.0
2017-06-16,75.36,75.79,75.13,75.49,1448148,65.612469533399,65.9868506626368,65.4122191619462,65.7256545259592,1663288.00083417,0.0,1.0
2017-06-19,76.05,76.13,75.54,75.87,342323,66.2132206477573,66.2828729508713,65.7691872154055,66.0565029657508,393179.245705242,0.0,1.0
2017-06-20,75.65,76.2264,75.64,76.01,282050,65.8649591321873,66.3668039761237,65.856252594298,66.1783944962003,323951.958387732,0.0,1.0
2017-06-21,75.92,76.2044,75.55,75.92,461689,66.100035655197,66.3476495927674,65.7778937532947,66.100035655197,530278.516986611,0.0,1.0
2017-06-22,76.21,76.34,75.25,75.99,386232,66.3525252539853,66.4657102465456,65.5166976166172,66.1609814204218,443611.461769227,0.0,1.0
2017-06-23,76.44,77.02,76.28,76.36,456058,66.5527756254381,67.0577548230147,66.4134710192101,66.4831233223241,523810.963440498,0.0,1.0
2017-06-26,76.53,76.795,76.19,76.61,243997,66.6311344664414,66.8618577205065,66.3351121782068,66.7007867695554,280245.722356786,0.0,1.0
2017-06-27,75.58,76.36,75.57,76.26,319648,65.8040133669625,66.4831233223241,65.7953068290732,66.3960579434316,367135.598634007,0.0,1.0
2017-06-28,76.02,76.29,75.43,75.86,287860,66.1871010340896,66.4221775570993,65.6734152986237,66.0477964278615,330625.104561221,0.0,1.0
2017-06-29,75.08,76.15,74.44,75.95,412898,65.3686864724999,66.3002860266498,64.8114680475878,66.1261552688648,474239.020437433,0.0,1.0
2017-06-30,75.56,76.07,75.13,75.33,349521,65.786600291184,66.2306337235358,65.4122191619462,65.5863499197312,401446.596162519,0.0,1.0
2017-07-03,75.21,76.155,75.1,75.74,191633,65.4818714650602,66.3046392955944,65.3860995482784,65.9433179731905,220102.413195236,0.0,1.0
2017-07-05,75.62,76.31,75.25,75.28,316994,65.8388395185195,66.4395906328778,65.5166976166172,65.5428172302849,364087.314650455,0.0,1.0
2017-07-06,74.49,75.29,74.37,75.21,434310,64.8550007370341,65.5515237681742,64.7505222823631,65.4818714650602,498832.033495394,0.0,1.0
2017-07-07,75.23,75.38,74.3,74.49,308945,65.4992845408387,65.6298826091775,64.6895765171383,64.8550007370341,354842.537791519,0.0,1.0
2017-07-10,74.77,75.43,74.67,75.11,486909,65.0987837979331,65.6734152986237,65.0117184190406,65.3948060861677,559245.254765511,0.0,1.0
2017-07-11,74.52,74.76,73.91,74.76,344975,64.8811203507018,65.0900772600439,64.3500215394575,65.0900772600439,396225.232564467,0.0,1.0
2017-07-12,75.32,75.68,75.1,75.1,291116,65.5776433818419,65.891078745855,65.3860995482784,65.3860995482784,334364.82296757,0.0,1.0
2017-07-13,74.82,75.62,74.66,75.47,328079,65.1423164873794,65.8388395185195,65.0030118811514,65.7082414501807,376819.126239634,0.0,1.0
2017-07-14,75.21,75.53,75.0,75.0,244990,65.4818714650602,65.7604806775162,65.2990341693859,65.2990341693859,281386.244585749,0.0,1.0
2017-07-17,74.8,75.44,74.47,75.28,318022,65.1249034116009,65.682121836513,64.8375876612556,65.5428172302849,365268.036555162,0.0,1.0
2017-07-18,74.61,74.99,74.28,74.61,316689,64.9594791917051,65.2903276314967,64.6721634413598,64.9594791917051,363737.003190401,0.0,1.0
2017-07-19,75.53,75.56,74.442,74.98,343655,65.7604806775162,65.786600291184,64.8132093551657,65.2816210936074,394709.130507839,0.0,1.0
2017-07-20,75.25,75.73,75.13,75.63,285528,65.5166976166172,65.9346114353013,65.4122191619462,65.8475460564087,327946.657594513,0.0,1.0
2017-07-21,75.26,75.43,74.83,74.93,336195,65.5254041545064,65.6734152986237,65.1510230252686,65.2380884041611,386140.856763566,0.0,1.0
2017-07-24,75.99,76.07,75.1,75.28,335565,66.1609814204218,66.2306337235358,65.3860995482784,65.5428172302849,385417.262600175,0.0,1.0
2017-07-25,76.66,76.87,75.86,76.09,620500,66.7443194590016,66.9271567546759,66.0477964278615,66.2480467993143,712682.82283137,0.0,1.0
2017-07-26,76.08,76.87,76.06,76.65,284399,66.2393402614251,66.9271567546759,66.2219271856466,66.7356129211124,326649.930911231,0.0,1.0
2017-07-27,75.5,76.44,75.02,76.38,444646,65.7343610638485,66.5527756254381,65.3164472451644,66.5005363981026,510703.572023654,0.0,1.0
2017-07-28,75.46,75.75,75.27,75.55,373958,65.6995349122915,65.9520245110798,65.5341106923957,65.7778937532947,429514.009766919,0.0,1.0
2017-07-31,75.86,76.09,75.2,75.68,349186,66.0477964278615,66.2480467993143,65.4731649271709,65.891078745855,401061.827837542,0.0,1.0
2017-08-01,76.48,76.54,76.06,76.19,245145,66.5876017769951,66.6398410043306,66.2219271856466,66.3351121782068,281564.271721186,0.0,1.0
2017-08-02,75.71,76.3,75.5,76.3,321999,65.9171983595227,66.4308840949886,65.7343610638485,66.4308840949886,369835.868281835,0.0,1.0
2017-08-03,76.34,76.34,75.45,75.7,362953,66.4657102465456,66.4657102465456,65.6908283744022,65.9084918216335,416874.083150869,0.0,1.0
2017-08-04,75.66,76.46,75.3,76.46,327926,65.8736656700765,66.5701887012166,65.5602303060634,66.5701887012166,376643.396228525,0.0,1.0
2017-08-07,75.6,76.1,75.2225,75.75,321597,65.821426442741,66.2567533372036,65.4927546374217,65.9520245110798,369374.146291861,0.0,1.0
2017-08-08,75.06,75.6,74.79,75.46,360650,65.3512733967214,65.821426442741,65.1161968737116,65.6995349122915,414228.944486919,0.0,1.0
2017-08-09,74.65,75.19,74.36,74.78,659588,64.9943053432621,65.4644583892817,64.7418157444738,65.1074903358224,757577.820702172,0.0,1.0
2017-08-10,72.28,73.65,71.58,72.96,1124592,62.9308558635095,64.123651554337,62.3213982112619,63.5229004399786,1291663.82126281,0.0,1.0
2017-08-11,74.27,74.37,71.84,71.84,774786,64.6634569034705,64.7505222823631,62.5477681963824,62.5477681963824,889889.884883523,0.0,1.0
2017-08-14,75.73,75.82,74.36,75.08,432946,65.9346114353013,66.0129702763045,64.7418157444738,65.3686864724999,497265.394703545,0.0,1.0
2017-08-15,76.08,76.36,75.56,75.81,331046,66.2393402614251,66.4831233223241,65.786600291184,66.0042637384153,380226.910180554,0.0,1.0
2017-08-16,77.09,77.42,75.89,76.1,428746,67.1187005882395,67.4060163385847,66.0739160415293,66.2567533372036,492441.433614276,0.0,1.0
2017-08-17,76.46,77.635,76.41,77.09,575992,66.5701887012166,67.5932069032037,66.5266560117704,67.1187005882395,661562.618031082,0.0,1.0
2017-08-18,76.3,76.94,75.89,76.31,608514,66.4308840949886,66.9881025199007,66.0739160415293,66.4395906328778,698916.156732325,0.0,1.0
2017-08-21,76.4,76.84,76.0587,76.2,455836,66.5179494738811,66.9010371410082,66.220795335721,66.3438187160961,523555.982640065,0.0,1.0
2017-08-22,76.89,76.94,76.21,76.62,442677,66.9445698304544,66.9881025199007,66.3525252539853,66.7094933074446,508442.053122518,0.0,1.0
2017-08-23,76.96,77.37,76.27,76.65,473353,67.0055155956792,67.3624836491385,66.4047644813208,66.7356129211124,543675.346068811,0.0,1.0
2017-08-24,76.59,77.29,76.55,77.23,492974,66.6833736937769,67.2928313460245,66.6485475422199,67.240592118689,566211.284290849,0.0,1.0
2017-08-25,76.87,77.16,76.5,76.88,550372,66.9271567546759,67.1796463534642,66.6050148527736,66.9358632925652,632136.455386538,0.0,1.0
2017-08-28,76.91,77.22,76.62,77.05,320399,66.9619829062329,67.2318855807997,66.7094933074446,67.0838744366824,367998.168819256,0.0,1.0
2017-08-29,76.78,77.15,76.45,76.65,403843,66.8487979136727,67.170939815575,66.5614821633274,66.7356129211124,463838.7900414,0.0,1.0
2017-08-30,76.76,76.9,76.29,76.73,335776,66.8313848378942,66.9532763683437,66.4221775570993,66.8052652242264,385659.609216802,0.0,1.0
2017-08-31,78.13,78.24,76.71,76.92,553750,68.0241805287216,68.1199524455034,66.7878521484479,66.9706894441222,636016.298376907,0.0,1.0
2017-09-01,78.01,78.2499,77.475,78.14,299017,67.9197020740506,68.1285719180137,67.4539022969756,68.0328870666109,343439.612626217,0.0,1.0
2017-09-05,78.3,78.44,77.57,77.75,688487,68.1721916728389,68.2940832032884,67.5366144069235,67.69333208893,790770.118682838,0.0,1.0
2017-09-06,78.54,78.67,77.85,78.51,454818,68.3811485821809,68.4943335747412,67.7803974678226,68.3550289685132,522386.746356999,0.0,1.0
2017-09-07,79.07,79.49,78.73,78.73,435114,68.8425950903112,69.2082696816598,68.5465728020767,68.5465728020767,499755.47747534,0.0,1.0
2017-09-08,79.08,79.37,78.54,78.94,417084,68.8513016282005,69.1037912269888,68.3811485821809,68.729410097751,479046.901656404,0.0,1.0
2017-09-11,80.16,80.16,79.05,79.52,495760,69.7916077202397,69.7916077202397,68.8251820145327,69.2343892953276,569411.178480064,0.0,1.0
2017-09-12,80.48,80.48,79.32,80.31,383277,70.0702169326957,70.0702169326957,69.0602585375425,69.9222057885784,440217.460574277,0.0,1.0
2017-09-13,79.55,80.39,79.21,80.2,482781,69.2605089089953,69.9918580916924,68.9644866207608,69.8264338717967,554503.990152057,0.0,1.0
2017-09-14,79.3,79.37,78.53,79.15,409578,69.3606340947217,69.4218603795468,68.6871449616456,69.2294349129536,468270.450867629,0.365,1.0
2017-09-15,79.16,79.53,78.88,79.22,814683,69.2381815250715,69.5618061734327,68.9932763857711,69.2906611977787,931426.921671069,0.0,1.0
2017-09-18,78.82,79.5,78.8,79.31,369336,68.9407967130638,69.5355663370791,68.9233034888281,69.3693807068396,422261.779787115,0.0,1.0
2017-09-19,79.11,79.2,78.44,78.97,484286,69.1944484644821,69.273167973543,68.6084254525847,69.0719958948319,553684.093307944,0.0,1.0
2017-09-20,79.69,79.75,79.15,79.17,261179,69.7017519673187,69.7542316400259,69.2294349129536,69.2469281371894,298605.901896969,0.0,1.0
2017-09-21,79.87,79.88,79.27,79.64,302485,69.8591909854404,69.8679375975582,69.3343942583681,69.6580189067293,345831.043978668,0.0,1.0
2017-09-22,80.93,80.93,79.67,79.77,340261,70.7863318699348,70.7863318699348,69.6842587430829,69.7717248642617,389020.337719971,0.0,1.0
2017-09-25,81.56,81.73,80.74,80.9,443805,71.3373684333607,71.4860608393645,70.6201462396952,70.7600920335811,507402.173572087,0.0,1.0
2017-09-26,81.34,82.015,81.32,81.88,340401,71.1449429667675,71.7353392847238,71.1274497425318,71.6172600211326,389180.399693812,0.0,1.0
2017-09-27,81.18,81.85,81.02,81.64,529194,71.0049971728816,71.5910201847789,70.8650513789956,71.4073413303036,605027.401316585,0.0,1.0
2017-09-28,80.62,81.39,80.3,81.16,375975,70.5151868942807,71.1886760273568,70.2352953065088,70.9875039486458,429852.147246574,0.0,1.0
2017-09-29,80.82,81.3,80.566,80.6,396109,70.6901191366382,71.109956518296,70.4679551888442,70.497693670045,452871.345684401,0.0,1.0
2017-10-02,81.1,81.19,80.7,80.76,416491,70.9350242759386,71.0137437849994,70.5851597912237,70.637639463931,476174.082475889,0.0,1.0
2017-10-03,81.71,82.1,80.73,81.21,709013,71.4685676151287,71.8096854877257,70.6113996275773,71.0312370092352,810614.430416211,0.0,1.0
2017-10-04,81.71,81.87,81.395,81.87,396185,71.4685676151287,71.6085134090147,71.1930493334158,71.6085134090147,452958.236470201,0.0,1.0
2017-10-05,81.69,81.83,81.46,81.6,611415,71.451074390893,71.5735269605432,71.2499023121819,71.3723548818322,699030.655253045,0.0,1.0
2017-10-06,81.68,81.81,81.29,81.65,351091,71.4423277787751,71.5560337363075,71.1012099061781,71.4160879424215,401402.274696314,0.0,1.0
2017-10-09,82.11,82.33,81.695,81.73,333652,71.8184320998436,72.0108575664368,71.4554476969519,71.4860608393645,381464.269254907,0.0,1.0
2017-10-10,81.95,82.5424,81.73,82.4,378245,71.6784863059577,72.1966356078204,71.4860608393645,72.0720838512619,432447.437822408,0.0,1.0
2017-10-11,82.0,82.27,81.71,82.0,398969,71.722219366547,71.9583778937295,71.4685676151287,71.722219366547,456141.183149992,0.0,1.0
2017-10-12,82.21,82.77,81.8,82.0,417485,71.9058982210223,72.3957084996231,71.5472871241896,71.722219366547,477310.522490154,0.0,1.0
2017-10-13,82.59,82.8,82.44,82.49,237195,72.2382694815014,72.4219483359768,72.1070702997334,72.1508033603227,271184.999178539,0.0,1.0
2017-10-16,83.1,83.1,82.61,82.74,346023,72.6843466995129,72.6843466995129,72.2557627057372,72.3694686632695,395608.031243303,0.0,1.0
2017-10-17,82.99,83.27,82.53,83.1,256310,72.5881339662163,72.8330391055167,72.1857898087942,72.6843466995129,293039.175106774,0.0,1.0
2017-10-18,83.61,83.73,83.14,83.19,362754,73.1304239175243,73.2353832629388,72.7193331479844,72.7630662085737,414736.580417005,0.0,1.0
2017-10-19,83.67,83.85,83.1201,83.25,240626,73.1829035902316,73.3403426083533,72.7019273898698,72.815545881281,275107.660837433,0.0,1.0
2017-10-20,84.36,84.58,84.04,84.24,287832,73.7864198263647,73.9788452929579,73.5065282385928,73.6814604809502,329078.271816678,0.0,1.0
2017-10-23,84.33,84.59,84.24,84.36,185820,73.7601799900111,73.9875919050758,73.6814604809502,73.7864198263647,212447.971278298,0.0,1.0
2017-10-24,84.38,84.7,84.07,84.36,274167,73.8039130506005,74.0838046383724,73.5327680749464,73.7864198263647,313455.079870074,0.0,1.0
2017-10-25,84.25,84.56,83.81,84.4,253768,73.6902070930681,73.9613520687221,73.3053561598818,73.8214062748362,290132.906981763,0.0,1.0
2017-10-26,85.08,85.29,84.55,84.58,277728,74.4161758988515,74.5998547533268,73.9526054566043,73.9788452929579,317526.370504678,0.0,1.0
2017-10-27,85.95,85.97,84.81,85.58,373773,75.1771311531063,75.194624377342,74.1800173716689,74.853506504745,427334.601058032,0.0,1.0
2017-10-30,85.64,85.96,85.2,85.96,286937,74.9059861774523,75.1858777652242,74.5211352442659,75.1858777652242,328055.018483915,0.0,1.0
2017-10-31,85.92,86.22,85.52,85.69,412051,75.1508913167527,75.4132896802888,74.8010268320378,74.9497192380416,471097.831305533,0.0,1.0
2017-11-01,86.42,86.72,85.88,86.14,401721,75.5882219226463,75.8506202861824,75.1159048682812,75.3433167833459,459287.544235762,0.0,1.0
2017-11-02,86.26,86.55,86.07,86.21,336299,75.4482761287603,75.7019278801786,75.2820904985207,75.404543068171,384490.583860298,0.0,1.0
2017-11-03,86.84,87.1,86.29,86.5,266773,75.9555796315969,76.1829915466615,75.4745159651139,75.6581948195892,305001.521051692,0.0,1.0
2017-11-06,87.16,87.71,86.84,86.84,462933,76.2354712193688,76.7165348858517,75.9555796315969,75.9555796315969,529271.212397893,0.0,1.0
2017-11-07,87.37,87.5,86.84,87.24,383459,76.4191500738441,76.5328560313764,75.9555796315969,76.3054441163117,438408.603048138,0.0,1.0
2017-11-08,90.48,91.75,88.12,88.12,1142529,79.1393464425021,80.2501661814718,77.0751459826844,77.0751459826844,1306253.19221087,0.0,1.0
2017-11-09,87.83,90.75,87.35,90.75,966585,76.8214942312662,79.3755049696847,76.4016568496083,79.3755049696847,1105096.44988717,0.0,1.0
2017-11-10,88.45,88.76,87.5,87.69,638448,77.3637841825742,77.6349291582282,76.5328560313764,76.699041661616,729937.479101749,0.0,1.0
2017-11-13,87.58,88.68,87.45,88.34,639294,76.6028289283194,77.5649562612852,76.489122970787,77.2675714492776,730904.710743668,0.0,1.0
2017-11-14,89.71,89.75,86.8,87.43,833062,78.465857309426,78.5008437578975,75.9205931831254,76.4716297465513,952439.628936831,0.0,1.0
2017-11-15,88.72,89.85,88.43,89.56,425484,77.5999427097567,78.5883098790762,77.3462909583385,78.3346581276579,486455.777695488,0.0,1.0
2017-11-16,88.66,89.25,88.44,89.0,786437,77.5474630370495,78.0635131520039,77.3550375704563,77.8448478490571,899133.275149022,0.0,1.0
2017-11-17,89.25,89.3,88.41,88.49,567508,78.0635131520039,78.1072462125933,77.3287977341027,77.3987706310457,648831.79035736,0.0,1.0
2017-11-20,89.82,89.95,89.31,89.72,515976,78.5620700427226,78.6757760002549,78.1159928247112,78.4746039215439,589915.264386456,0.0,1.0
2017-11-21,90.7,91.05,89.74,90.38,576509,79.3317719090953,79.6379033332208,78.4920971457796,79.0518803213234,659122.631975463,0.0,1.0
2017-11-22,88.75,90.99,88.4,90.7,679757,77.6261825461103,79.5854236605136,77.3200511219848,79.3317719090953,777166.051082889,0.0,1.0
2017-11-24,89.34,89.5,88.81,88.91,255065,78.1422326610648,78.2821784549507,77.6786622188176,77.7661283399963,291615.76683941,0.0,1.0
2017-11-27,89.04,89.54,88.95,89.43,465918,77.8798342975286,78.3171649034222,77.8011147884678,78.2209521701256,532683.962340126,0.0,1.0
2017-11-28,90.21,90.23,89.39,89.4,559350,78.9031879153196,78.9206811395553,78.1859657216541,78.194712333772,639504.750481736,0.0,1.0
2017-11-29,89.12,90.6,88.82,90.47,592522,77.9498071944716,79.2443057879166,77.6874088309354,79.1305998303843,677430.291883328,0.0,1.0
2017-11-30,90.26,90.47,89.15,89.5,1548682,78.946920975909,79.1305998303843,77.9760470308252,78.2821784549507,1770607.84121848,0.0,1.0
2017-12-01,90.13,90.6,88.78,90.11,497966,78.8332150183766,79.2443057879166,77.652422382464,78.8157217941409,569324.434751744,0.0,1.0
2017-12-04,90.17,91.08,89.87,90.81,503193,78.8682014668481,79.6641431695744,78.605803103312,79.4279846423919,575300.462875045,0.0,1.0
2017-12-05,88.56,90.06,88.115,89.89,695246,77.4599969158708,78.7719887335515,77.0707726766255,78.6232963275477,794874.621888666,0.0,1.0
2017-12-06,88.65,89.38,88.13,88.27,434542,77.5387164249316,78.1772191095363,77.0838925948023,77.2063451644525,496811.78740294,0.0,1.0
2017-12-07,89.27,89.36,88.52,88.75,452399,78.0810063762397,78.1597258853005,77.4250104673993,77.6261825461103,517227.692166241,0.0,1.0
2017-12-08,89.53,90.15,89.34,89.63,427029,78.3084182913043,78.8507082426124,78.1422326610648,78.395884412483,488222.175906794,0.0,1.0
2017-12-11,89.8,89.93,89.31,89.31,390840,78.5445768184869,78.6582827760192,78.1159928247112,78.1159928247112,446847.298968949,0.0,1.0
2017-12-12,89.38,89.92,89.25,89.67,464824,78.1772191095363,78.6495361639013,78.0635131520039,78.4308708609545,531433.192344547,0.0,1.0
2017-12-13,89.48,90.52,89.22,89.35,463914,78.264685230715,79.1743328909736,78.0372733156503,78.1509792731826,530392.789514587,0.0,1.0
2017-12-14,88.84,89.69,88.54,89.25,412294,78.0241533974735,78.7706699484399,77.7606769677207,78.384237851469,469446.925920584,0.365,1.0
2017-12-15,90.03,90.13,89.03,89.03,770131,79.0692765688264,79.1571020454107,78.1910218029836,78.1910218029836,876887.925863935,0.0,1.0
2017-12-18,90.92,91.34,90.04,90.49,815355,79.8509233104265,80.2197903120805,79.0780591164849,79.4732737611141,928380.956996652,0.0,1.0
2017-12-19,91.16,91.58,90.51,90.89,434824,80.0617044542288,80.4305714558827,79.490838856431,79.8245756674512,495100.074501428,0.0,1.0
2017-12-20,91.16,91.88,90.8,91.46,510178,80.0617044542288,80.6940478856356,79.7455327385254,80.3251808839816,580899.779701648,0.0,1.0
2017-12-21,91.61,92.44,91.48,91.52,411624,80.456919098858,81.1858705545075,80.3427459792985,80.3778761699322,468684.049331628,0.0,1.0
2017-12-22,90.95,91.94,90.78,91.94,351849,79.8772709534018,80.7467431715861,79.7279676432085,80.7467431715861,400622.932757283,0.0,1.0
2017-12-26,90.86,91.23,90.65,91.0,181936,79.7982280244759,80.1231822878378,79.6137945236489,79.9211836916939,207156.291176411,0.0,1.0
2017-12-27,90.83,91.16,90.68,90.85,184755,79.7718803815006,80.0617044542288,79.6401421666242,79.7894454768175,210366.065958897,0.0,1.0
2017-12-28,90.88,91.23,90.46,91.23,235657,79.8157931197928,80.1231822878378,79.4469261181388,80.1231822878378,268324.191527568,0.0,1.0
2017-12-29,90.58,91.41,90.55,90.99,290803,79.5523166900399,80.2812681456895,79.5259690470647,79.9124011440355,331114.627907473,0.0,1.0
2018-01-02,90.8,91.2,90.43,90.72,571126,79.7455327385254,80.0968346448625,79.4205784751635,79.6752723572579,650296.499617552,0.0,1.0
2018-01-03,90.72,91.11,90.38,90.71,414740,79.6752723572579,80.0177917159366,79.3766657368714,79.6664898095995,472231.994781159,0.0,1.0
2018-01-04,91.44,91.98,90.99,90.99,349085,80.3076157886647,80.7818733622199,79.9124011440355,79.9124011440355,397475.782172399,0.0,1.0
2018-01-05,92.56,92.65,91.69,91.82,258823,81.2912611264087,81.3703040553345,80.5271794801254,80.641352599685,294701.503557033,0.0,1.0
2018-01-08,93.13,93.66,92.49,92.55,438973,81.7918663429391,82.2573413688357,81.2297832927997,81.2824785787502,499824.216244079,0.0,1.0
2018-01-09,93.31,93.83,92.89,93.19,451725,81.9499522007908,82.406644679029,81.5810851991368,81.8445616288896,514343.921113273,0.0,1.0
2018-01-10,92.98,93.62,91.89,93.12,402236,81.6601281280627,82.222211178202,80.702830433294,81.7830837952806,457994.668112056,0.0,1.0
2018-01-11,93.45,93.55,92.62,93.2,452653,82.0729078680088,82.160733344593,81.3439564123592,81.8533441765481,515400.562120065,0.0,1.0
2018-01-12,94.04,94.31,93.07,93.64,361641,82.591078179856,82.8282069666336,81.7391710569885,82.2397762735189,411772.317173779,0.0,1.0
2018-01-16,94.07,94.64,93.61,94.41,375717,82.6174258228313,83.1180310393617,82.2134286305436,82.9160324432178,427799.55727249,0.0,1.0
2018-01-17,95.18,95.48,94.22,94.46,297981,83.5922886129168,83.8557650426696,82.7491640377077,82.95994518151,339287.655005267,0.0,1.0
2018-01-18,95.13,95.47,94.9,95.24,324259,83.5483758746246,83.8469824950112,83.3463772784808,83.6449838988673,369208.357997164,0.0,1.0
2018-01-19,95.93,96.0,95.2,95.37,289288,84.2509796872989,84.3124575209079,83.6098537082336,83.7591570184269,329389.615919014,0.0,1.0
2018-01-22,96.86,97.0,95.9,95.9,587482,85.0677566195327,85.1907122867507,84.2246320443236,84.2246320443236,668919.797362262,0.0,1.0
2018-01-23,96.65,97.54,96.45,96.73,271351,84.8833231187057,85.6649698603058,84.7076721655371,84.9535834999731,308966.157148725,0.0,1.0
2018-01-24,96.18,97.15,95.73,96.88,275597,84.4705433787596,85.3224505016271,84.0753287341303,85.0853217148495,313800.745203508,0.0,1.0
2018-01-25,96.38,96.76,96.03,96.5,292446,84.6461943319281,84.9799311429484,84.3388051638832,84.7515849038293,332985.383483075,0.0,1.0
2018-01-26,97.43,97.51,95.83,96.45,260866,85.5683618360631,85.6386222173305,84.1631542107146,84.7076721655371,297027.707842459,0.0,1.0
2018-01-29,96.82,97.52,96.79,97.08,377513,85.032626428899,85.6474047649889,85.0062787859237,85.2609726680181,429844.5219796,0.0,1.0
2018-01-30,96.42,97.39,96.42,96.5,400471,84.6813245225618,85.5332316454294,84.6813245225618,84.7515849038293,455985.000679957,0.0,1.0
2018-01-31,96.41,96.78,95.72,96.58,520168,84.6725419749034,84.9974962382652,84.0665461864719,84.8218452850967,592274.611229507,0.0,1.0
2018-02-01,96.18,96.6,95.38,96.29,396024,84.4705433787596,84.8394103804135,83.7679395660853,84.5671514030023,450921.549648487,0.0,1.0
2018-02-02,94.77,96.25,94.77,95.49,387677,83.2322041589212,84.5320212123686,83.2322041589212,83.864547590328,441417.473696232,0.0,1.0
2018-02-05,90.62,94.58,90.62,94.0,673024,79.5874468806737,83.0653357534111,79.5874468806737,82.5559479892223,766319.781201703,0.0,1.0
2018-02-06,90.87,91.52,87.51,89.2,840340,79.8070105721344,80.3778761699322,76.8560745589026,78.3403251131769,956829.422034041,0.0,1.0
2018-02-07,91.64,92.11,90.42,90.8,645624,80.4832667418333,80.8960464817794,79.4117959275051,79.7455327385254,735121.54457875,0.0,1.0
2018-02-08,90.74,94.5,90.73,94.01,845382,79.6928374525748,82.9950753721437,79.6840549049164,82.5647305368807,962570.353021375,0.0,1.0
2018-02-09,92.19,92.66,89.5,91.78,896514,80.9663068630468,81.3790866029929,78.6038015429297,80.6062224090513,1020790.3615982,0.0,1.0
2018-02-12,93.88,94.64,91.68,91.8,1341412,82.4505574173211,83.1180310393617,80.518396932467,80.6237875043682,1527360.91185655,0.0,1.0
2018-02-13,95.49,95.88,93.37,93.75,1075072,83.864547590328,84.2070669490067,82.0026474867413,82.3363842977616,1224100.38842014,0.0,1.0
2018-02-14,97.34,97.43,95.01,95.47,747313,85.4893189071372,85.5683618360631,83.4429853027235,83.8469824950112,850906.854212017,0.0,1.0
2018-02-15,99.0,99.03,96.84,98.01,662613,86.9472218184362,86.9735694614115,85.0501915242158,86.0777496002519,754465.589906756,0.0,1.0
2018-02-16,98.78,99.22,98.22,99.22,684864,86.7540057699508,87.1404378669217,86.2621831010789,87.1404378669217,779801.063012498,0.0,1.0
2018-02-20,98.59,99.44,97.94,98.24,720715,86.5871373644407,87.3336539154071,86.0162717666429,86.2797481963957,820621.79225226,0.0,1.0
2018-02-21,99.14,100.75,98.48,98.6,750914,87.0701774856542,88.4841676586611,86.490529340198,86.5959199120991,855007.031222209,0.0,1.0
2018-02-22,99.85,100.48,98.961,99.49,911765,87.6937383694026,88.2470388718836,86.9129698825684,87.3775666536992,1038155.48228202,0.0,1.0
2018-02-23,101.38,101.4,99.77,100.18,668763,89.0374681611421,89.0550332564589,87.6234779881352,87.9835624421307,761468.113820301,0.0,1.0
2018-02-26,100.97,101.98,100.21,101.45,811576,88.6773837071465,89.5644210206478,88.009910085106,89.0989459947511,924078.105310589,0.0,1.0
2018-02-27,100.81,102.2,100.77,101.05,698941,88.5368629446117,89.7576370691332,88.501732753978,88.747644088414,795829.441732984,0.0,1.0
2018-02-28,100.38,101.78,100.3,101.07,650071,88.1592133952993,89.3887700674792,88.0889530140319,88.7652091837308,740184.995610219,0.0,1.0
2018-03-01,99.49,100.56,98.7,100.53,612378,87.3775666536992,88.317299253151,86.6837453886834,88.2909516101757,697266.925061716,0.0,1.0
2018-03-02,102.34,102.41,98.54,98.64,994220,89.8805927363512,89.9420705699602,86.5432246261486,86.6310501027328,1132040.54070339,0.0,1.0
2018-03-05,103.32,103.53,101.05,101.78,1338026,90.7412824068771,90.9257159077041,88.747644088414,89.3887700674792,1523505.53852788,0.0,1.0
2018-03-06,105.55,105.58,103.09,103.89,1004246,92.6997905347065,92.7261381776818,90.5392838107333,91.2418876234075,1143456.36261513,0.0,1.0
2018-03-07,106.07,106.75,104.45,104.83,1030891,93.1564830129448,93.7536962537179,91.7337102922795,92.0674471032997,1173794.93979829,0.0,1.0
2018-03-08,106.78,106.94,105.82,106.56,582180,93.7800438966931,93.920564659228,92.9369193214841,93.5868278482077,662882.824713543,0.0,1.0
2018-03-09,108.35,108.47,107.02,107.24,668249,95.1589038790663,95.2642944509675,93.9908250404954,94.1840410889808,760882.862228177,0.0,1.0
2018-03-12,108.57,108.98,107.82,108.66,454512,95.3521199275517,95.7122043815473,94.6934288531696,95.4311628564776,517517.259998973,0.0,1.0
2018-03-13,108.37,109.13,107.76,108.91,830361,95.1764689743832,95.8439425964237,94.6407335672191,95.6507265479383,945467.115345704,0.0,1.0
2018-03-14,107.81,108.85,107.74,108.53,1235541,95.0052092950438,95.9216865946157,94.9435233229573,95.6396935793628,1402067.0676734,0.365,1.0
2018-03-15,107.12,108.03,106.59,107.92,1285187,94.3971618559048,95.1990794930302,93.9301109243922,95.102144394037,1458404.34959421,0.0,1.0
2018-03-16,107.28,108.0,106.98,107.33,2491789,94.5381583635312,95.1726426478502,94.2737899117317,94.5822197721645,2827632.02232127,0.0,1.0
2018-03-19,106.92,107.11,105.95,106.8,986410,94.2209162213717,94.3883495741781,93.3661248938864,94.1151688406519,1119358.22139753,0.0,1.0
2018-03-20,108.9,109.19,106.96,106.96,1147731,95.965748003249,96.2213041733219,94.2561653482783,94.2561653482783,1302422.04641356,0.0,1.0
2018-03-21,108.73,109.09,108.11,108.91,465231,95.8159392138959,96.1331813560554,95.2695777468434,95.9745602849756,527934.778336587,0.0,1.0
2018-03-22,106.33,108.75,106.33,108.01,595199,93.7009915994992,95.8335637773492,93.7009915994992,95.1814549295769,675419.849776043,0.0,1.0
2018-03-23,104.69,107.58,104.56,106.51,824193,92.2557773963282,94.8025268153308,92.1412177338817,93.859612670579,935277.633609038,0.0,1.0
2018-03-26,108.0,108.23,105.3,105.75,606265,95.1726426478502,95.3753251275633,92.793326581654,93.1898792593534,687977.32392775,0.0,1.0
2018-03-27,107.34,109.09,106.63,108.82,1065740,94.5910320538912,96.1331813560554,93.9653600512988,95.8952497494358,1209380.30927525,0.0,1.0
2018-03-28,107.14,107.58,106.15,107.33,852461,94.4147864193581,94.8025268153308,93.5423705284195,94.5822197721645,967355.591255925,0.0,1.0
2018-03-29,109.69,110.05,106.97,107.77,953990,96.6619182596546,96.9791604018141,94.264977630005,94.9699601681372,1082568.65768902,0.0,1.0
2018-04-02,107.51,110.0,106.17,109.11,1277978,94.7408408432443,96.9350989931808,93.5599950918728,96.1508059195087,1450223.72143953,0.0,1.0
2018-04-03,107.99,109.11,106.6,109.11,1204468,95.1638303661236,96.1508059195087,93.9389232061188,96.1508059195087,1366806.05246321,0.0,1.0
2018-04-04,108.58,108.69,106.09,106.52,772372,95.6837549879961,95.7806900869893,93.4894968380596,93.8684249523056,876472.205449306,0.0,1.0
2018-04-05,109.01,109.33,108.31,109.03,685032,96.0626831022422,96.3446761174951,95.4458233813765,96.0803076656955,777360.530733052,0.0,1.0
2018-04-06,106.55,108.81,105.88,108.28,501935,93.8948617974856,95.8864374677091,93.3044389217998,95.4193865361965,569585.739050869,0.0,1.0
2018-04-09,106.89,108.52,106.86,107.06,526465,94.1944793761918,95.6308812976362,94.1680425310118,94.3442881655449,597421.889506441,0.0,1.0
2018-04-10,108.15,108.6,107.24,108.25,706879,95.30482687375,95.7013795514494,94.5029092366246,95.3929496910166,802152.066770676,0.0,1.0
2018-04-11,107.23,108.52,106.97,107.49,722004,94.494096954898,95.6308812976362,94.264977630005,94.7232162797909,819315.612455165,0.0,1.0
2018-04-12,107.2,107.97,107.2,107.49,583433,94.467660109718,95.1462058026703,94.467660109718,94.7232162797909,662068.02970836,0.0,1.0
2018-04-13,107.03,107.68,106.18,107.68,395657,94.3178513203649,94.8906496325974,93.5688073735994,94.8906496325974,448983.602967814,0.0,1.0
2018-04-16,109.71,109.71,107.32,107.45,924378,96.6795428231079,96.6795428231079,94.5734074904378,94.6879671528843,1048965.55588346,0.0,1.0
2018-04-17,112.12,112.4,109.97,110.15,944993,98.8033027192312,99.0500466075775,96.9086621480008,97.0672832190806,1072359.04310896,0.0,1.0
2018-04-18,111.7,112.59,111.58,112.08,714160,98.4331868867118,99.2174799603839,98.3274395059919,98.7680535923246,810414.39907671,0.0,1.0
2018-04-19,110.96,112.32,110.55,111.26,425441,97.7810780389395,98.9795483537642,97.4197744881467,98.0454464907391,482781.886912729,0.0,1.0
2018-04-20,109.85,111.29,109.45,110.99,432720,96.802914767281,98.071883335919,96.4504234982149,97.8075148841194,491041.949659003,0.0,1.0
2018-04-23,109.81,110.61,109.38,110.3,395323,96.7676656403744,97.4726481785066,96.3887375261283,97.1994674449804,448604.586487905,0.0,1.0
2018-04-24,108.79,110.79,107.82,110.59,502529,95.8688129042558,97.6312692495864,95.0140215767705,97.4550236150533,570259.798299569,0.0,1.0
2018-04-25,107.36,108.62,106.73,108.45,660556,94.6086566173445,95.7190041149027,94.0534828685653,95.5691953255496,749585.658390998,0.0,1.0
2018-04-26,108.13,108.89,107.55,108.17,749486,95.2872023102967,95.9569357215223,94.7760899701509,95.3224514372033,850501.633116398,0.0,1.0
2018-04-27,107.41,108.35,107.01,108.08,552071,94.6527180259777,95.4810725082831,94.3002267569116,95.2431409016635,626479.063112858,0.0,1.0
2018-04-30,107.21,108.49,107.06,107.75,539682,94.4764723914447,95.6044444524562,94.3442881655449,94.9523356046839,612420.275179955,0.0,1.0
2018-05-01,108.01,108.28,106.62,107.2,717687,95.1814549295769,95.4193865361965,93.9565477695722,94.467660109718,814416.767713351,0.0,1.0
2018-05-02,107.39,108.4,106.57,108.03,524785,94.6350934625244,95.5251339169164,93.9124863609389,95.1990794930302,595515.459308098,0.0,1.0
2018-05-03,107.81,108.18,106.51,107.0,742818,95.0052092950438,95.33126371893,93.859612670579,94.291414475185,842934.920876783,0.0,1.0
2018-05-04,108.57,109.17,106.61,107.3,704393,95.6749427062694,96.2036796098686,93.9477354878455,94.5557829269845,799331.00398908,0.0,1.0
2018-05-07,108.45,109.0,107.52,108.6,928833,95.5691953255496,96.0538708205155,94.7496531249709,95.7013795514494,1054021.00024871,0.0,1.0
2018-05-08,112.2,114.19,108.97,109.0,1463713,98.8738009730444,100.627445036648,96.0274339753356,96.0538708205155,1660992.06244507,0.0,1.0
2018-05-09,113.88,114.43,112.21,112.6,984497,100.354264303122,100.838939798088,98.8826132547711,99.2262922421105,1117187.38748715,0.0,1.0
2018-05-10,117.27,117.29,114.35,114.73,967054,103.341627808457,103.359252371911,100.768441544275,101.103308249888,1097393.4220409,0.0,1.0
2018-05-11,117.52,118.34,116.9,117.26,1023075,103.561934851624,104.284541953209,103.015573384571,103.332815526731,1160964.92569649,0.0,1.0
2018-05-14,116.03,118.36,115.92,117.54,784007,102.248904874352,104.302166516663,102.151969775359,103.579559415077,889675.369352718,0.0,1.0
2018-05-15,115.61,116.0,114.89,115.43,906913,101.878789041833,102.222468029172,101.244304757514,101.720167970753,1029146.62527985,0.0,1.0
2018-05-16,115.09,115.97,114.89,115.79,921455,101.420550392047,102.196031183993,101.244304757514,102.037410112913,1045648.59429432,0.0,1.0
2018-05-17,113.81,115.25,113.36,115.01,959479,100.292578331036,101.561546899674,99.8960256533361,101.350052138234,1088797.46445015,0.0,1.0
2018-05-18,114.76,115.04,113.83,113.83,760653,101.129745095068,101.376488983414,100.310202894489,100.310202894489,863173.720035978,0.0,1.0
2018-05-21,115.54,116.0,114.61,115.27,793034,101.817103069746,102.222468029172,100.997560869168,101.579171463127,899919.027329173,0.0,1.0
2018-05-22,114.31,115.99,114.04,115.74,629324,100.733192417368,102.213655747446,100.495260810749,101.993348704279,714144.213179893,0.0,1.0
2018-05-23,116.03,116.06,113.7,113.9,542457,102.248904874352,102.275341719532,100.195643232042,100.371888866575,615569.289346864,0.0,1.0
2018-05-24,116.25,118.13,115.64,116.04,611071,102.442775072339,104.09948403695,101.905225887013,102.257717156079,693431.076030866,0.0,1.0
2018-05-25,115.91,117.67,115.88,116.3,771289,102.143157493633,103.694119077523,102.116720648453,102.486836480972,875243.238839299,0.0,1.0
2018-05-29,114.18,115.78,113.9,115.25,1006908,100.618632754922,102.028597831186,100.371888866575,101.561546899674,1142618.93937707,0.0,1.0
2018-05-30,116.18,116.56,115.01,115.01,733150,102.381089100252,102.715955805865,101.350052138234,101.350052138234,831963.868997271,0.0,1.0
2018-05-31,115.45,116.88,115.32,116.45,932043,101.737792534207,102.997948821118,101.62323287176,102.619020706872,1057663.6436634,0.0,1.0
2018-06-01,116.28,116.85,116.01,116.3,758085,102.469211917519,102.971511975938,102.231280310899,102.486836480972,860259.605304226,0.0,1.0
2018-06-04,117.86,118.29,116.65,116.66,700722,103.86155243033,104.240480544576,102.795266341405,102.804078623132,795165.227049722,0.0,1.0
2018-06-05,117.79,118.67,117.63,117.83,1127841,103.799866458243,104.575347250189,103.658869950617,103.83511558515,1279851.27460104,0.0,1.0
2018-06-06,119.63,119.65,117.57,117.8,940189,105.421326295947,105.438950859401,103.605996260257,103.80867873997,1066907.56056561,0.0,1.0
2018-06-07,118.77,119.75,117.85,119.63,765084,104.663470067455,105.527073676667,103.852740148603,105.421326295947,868201.929684115,0.0,1.0
2018-06-08,119.4,119.99,118.73,118.81,756827,105.218643816234,105.738568438107,104.628220940549,104.698719194362,858832.052215234,0.0,1.0
2018-06-11,117.32,118.91,117.12,118.15,1811551,103.385689217091,104.786842011628,103.209443582558,104.117108600403,2055711.62633277,0.0,1.0
2018-06-12,116.23,117.52,115.85,117.29,1342910,102.425150508885,103.561934851624,102.090283803273,103.359252371911,1523907.24860551,0.0,1.0
2018-06-13,115.74,117.15,113.81,116.69,2019588,101.993348704279,103.235880427738,100.292578331036,102.830515468312,2291787.82822133,0.0,1.0
2018-06-14,114.89,116.26,114.46,115.43,1856007,101.565953040537,102.777071115787,101.185821089911,102.0433280483,2099489.42383175,0.365,1.0
2018-06-15,114.38,115.97,114.03,114.86,25107834,101.115098866538,102.520703056063,100.805689139285,101.539432206772,28401634.227847,0.0,1.0
2018-06-18,116.46,116.62,113.6,114.08,2580403,102.953876674218,103.095321120963,100.425557188659,100.849890528892,2918916.15049067,0.0,1.0
2018-06-19,116.16,116.26,114.58,115.46,1446606,102.688668336572,102.777071115787,101.291904424969,102.069848882064,1636380.68038082,0.0,1.0
2018-06-20,116.91,117.4,116.3,116.38,717966,103.351689180687,103.784862798843,102.812432227474,102.883154450846,812153.199675861,0.0,1.0
2018-06-21,116.79,117.97,116.64,117.14,831751,103.245605845629,104.28875864037,103.113001676806,103.555015572883,940865.216435867,0.0,1.0
2018-06-22,116.48,117.46,115.95,117.2,1666076,102.971557230061,103.837904466372,102.50302250022,103.608057240412,1884642.10603728,0.0,1.0
2018-06-25,114.46,116.4,113.85,116.34,839266,101.185821089911,102.900835006689,100.646564136697,102.84779333916,949366.080398177,0.0,1.0
2018-06-26,114.97,115.91,114.39,115.12,800034,101.636675263909,102.467661388534,101.12393914446,101.769279432732,904987.385126144,0.0,1.0
2018-06-27,113.21,116.36,113.21,115.57,871070,100.080786349719,102.865473895003,100.080786349719,102.167091939201,985342.324903474,0.0,1.0
2018-06-28,114.53,114.78,113.33,113.33,654362,101.247703035362,101.4687099834,100.186869684777,100.186869684777,740205.235409883,0.0,1.0
2018-06-29,115.1,116.06,114.22,114.77,1357258,101.751598876889,102.600265557357,100.973654419794,101.459869705478,1535311.45971489,0.0,1.0
2018-07-02,115.91,115.99,114.49,114.51,572293,102.467661388534,102.538383611906,101.212341923675,101.230022479518,647369.918773444,0.0,1.0
2018-07-03,116.21,117.06,115.72,116.55,412025,102.73286972618,103.48429334951,102.299696108024,103.033439175512,466076.97592427,0.0,1.0
2018-07-05,115.9,117.335,115.28,116.74,732283,102.458821110612,103.727400992353,101.910723879477,103.201404456021,828348.391871255,0.0,1.0
2018-07-06,116.59,116.84,115.56,115.9,661344,103.068800287198,103.289807235237,102.15825166128,102.458821110612,748103.177151051,0.0,1.0
2018-07-09,117.34,117.53,116.64,116.96,600537,103.731821131313,103.899786411823,103.113001676806,103.395890570295,679319.140563401,0.0,1.0
2018-07-10,117.3,117.94,116.85,117.54,618476,103.696460019627,104.262237806606,103.298647513158,103.908626689744,699611.489015813,0.0,1.0
2018-07-11,117.5,117.85,116.71,116.73,658430,103.873265578058,104.182675305312,103.174883622257,103.1925641781,744806.900692478,0.0,1.0
2018-07-12,119.4,119.47,117.84,117.92,978382,105.55291838315,105.614800328601,104.17383502739,104.244557250763,1106732.17367573,0.0,1.0
2018-07-13,117.97,119.78,117.88,119.25,502529,104.28875864037,105.888848944168,104.209196139076,105.420314214327,568453.847786539,0.0,1.0
2018-07-16,117.72,118.62,117.56,118.06,630397,104.067751692332,104.86337670527,103.926307245587,104.368321141664,713096.359181439,0.0,1.0
2018-07-17,118.26,118.53,117.19,117.33,732878,104.545126700095,104.783814203976,103.59921696249,103.722980853392,829021.44763407,0.0,1.0
2018-07-18,118.17,118.22,117.08,118.11,1560747,104.465564198801,104.509765588409,103.501973905353,104.412522531272,1765495.39941236,0.0,1.0
2018-07-19,118.69,119.08,117.58,118.05,877225,104.925258650721,105.270029489661,103.94398780143,104.359480863743,992304.775693632,0.0,1.0
2018-07-20,118.5,119.0,117.85,118.56,587360,104.757293370212,105.199307266288,104.182675305312,104.810335037741,664413.500585837,0.0,1.0
2018-07-23,118.9,118.95,117.98,118.55,516631,105.110904487073,105.155105876681,104.297598918292,104.801494759819,584405.834958395,0.0,1.0
2018-07-24,118.15,119.67,117.66,119.35,660606,104.447883642958,105.791605887031,104.014710024803,105.508716993542,747268.361767924,0.0,1.0
2018-07-25,119.96,120.0,117.58,118.4,678757,106.047973946756,106.083335058442,103.94398780143,104.668890590996,767800.52168541,0.0,1.0
2018-07-26,119.38,120.65,119.26,120.0,383287,105.535237827307,106.657953123342,105.429154492248,106.083335058442,433568.948173257,0.0,1.0
2018-07-27,117.32,119.98,116.61,119.77,395902,103.71414057547,106.065654502599,103.086480843041,105.880008666247,447838.861531149,0.0,1.0
2018-07-30,113.1,117.1,112.36,117.1,680641,99.9835432925818,103.519654461196,99.329362726388,103.519654461196,769931.676403306,0.0,1.0
2018-07-31,112.98,113.94,112.23,113.49,1244987,99.8774599575233,100.726126637991,99.2144391134081,100.328314131522,1408312.05879505,0.0,1.0
2018-08-01,112.56,113.58,111.65,112.98,1173689,99.5061682848188,100.407876632816,98.7017029939589,99.8774599575233,1327660.74824485,0.0,1.0
2018-08-02,114.51,114.67,112.12,112.34,884691,101.230022479518,101.371466926263,99.1171960562712,99.311682170545,1000750.2115343,0.0,1.0
2018-08-03,114.99,115.03,113.55,114.55,484843,101.654355819752,101.689716931438,100.381355799051,101.265383591205,548447.689431593,0.0,1.0
2018-08-06,116.2,116.25,114.77,114.99,1208604,102.724029448258,102.768230837866,101.459869705478,101.654355819752,1367156.11288145,0.0,1.0
2018-08-07,129.17,129.75,118.0,119.12,2981857,114.189869912491,114.702606031941,104.315279474135,105.305390601347,3373035.35755992,0.0,1.0
2018-08-08,129.45,130.84,128.5,129.84,1110017,114.437397694295,115.666196325388,113.597571291749,114.782168533234,1255635.86332026,0.0,1.0
2018-08-09,129.73,131.21,129.11,130.09,926975,114.684925476098,115.993286608485,114.136828244962,115.003175481273,1048581.28695443,0.0,1.0
2018-08-10,129.37,130.78,128.96,129.16,696542,114.366675470922,115.613154657859,114.004224076139,114.18102963457,787918.667469801,0.0,1.0
2018-08-13,129.02,131.17,128.96,129.42,785830,114.057265743668,115.957925496799,114.004224076139,114.41087686053,888920.016966378,0.0,1.0
2018-08-14,130.1,130.58,128.53,129.29,701128,115.012015759194,115.436349099428,113.624092125513,114.29595324755,793106.2871812,0.0,1.0
2018-08-15,129.86,130.07,128.55,129.52,654705,114.799849089078,114.98549492543,113.641772681356,114.499279639745,740593.23226139,0.0,1.0
2018-08-16,132.31,132.76,130.14,130.92,877178,116.965717179854,117.363529686323,115.047376870881,115.73691854876,992251.609944302,0.0,1.0
2018-08-17,133.23,133.3,131.75,132.01,1614020,117.779022748635,117.840904694086,116.470661616248,116.700508842208,1825757.07950075,0.0,1.0
2018-08-20,133.32,134.48,132.85,133.81,703601,117.858585249929,118.884057488828,117.443092187617,118.291758868085,795903.710544977,0.0,1.0
2018-08-21,132.85,134.64,132.66,133.66,659324,117.443092187617,119.025501935572,117.275126907108,118.159154699262,745818.181115939,0.0,1.0
2018-08-22,132.72,132.94,131.63,132.39,503550,117.328168574637,117.522654688911,116.36457828119,117.036439403226,569608.78885181,0.0,1.0
2018-08-23,133.22,133.57,132.09,132.31,703879,117.770182470714,118.079592197968,116.77123106558,116.965717179854,796218.180296342,0.0,1.0
2018-08-24,134.33,134.68,132.91,133.41,371426,118.751453320005,119.060863047258,117.496133855146,117.938147751223,420151.949176986,0.0,1.0
2018-08-27,133.87,135.13,133.79,134.75,560617,118.344800535614,119.458675553727,118.274078312241,119.122744992709,634162.189216035,0.0,1.0
2018-08-28,133.11,134.22,132.63,134.01,491910,117.672939413577,118.654210262868,117.248606073343,118.468564426515,556441.781996016,0.0,1.0
2018-08-29,135.35,135.65,133.21,134.14,995618,119.653161668001,119.918370005647,117.761342192792,118.583488039495,1126229.29826048,0.0,1.0
2018-08-30,134.65,135.54,133.91,135.3,574345,119.034342213494,119.82112694851,118.3801616473,119.608960278394,649691.112765548,0.0,1.0
2018-08-31,135.14,135.36,134.2,134.57,616933,119.467515831649,119.662001945923,118.636529707025,118.963619990121,697866.06877711,0.0,1.0
2018-09-04,136.62,136.76,133.49,135.25,890774,120.775876964036,120.899640854938,118.008869974595,119.564758888786,1007631.21692123,0.0,1.0
2018-09-05,135.64,137.67,134.15,137.32,730128,119.909529727726,121.704106145798,118.592328317417,121.394696418544,825910.685705081,0.0,1.0
2018-09-06,136.98,137.08,134.85,135.57,689200,121.094126969212,121.182529748427,119.211147771924,119.847647782275,779613.498712474,0.0,1.0
2018-09-07,136.2,137.86,135.77,136.66,700719,120.404585291332,121.872071426307,120.024453340706,120.811238075723,792643.632043394,0.0,1.0
2018-09-10,136.83,137.05,135.46,136.34,582186,120.961522800389,121.156008914663,119.750404725138,120.528349182233,658560.743414714,0.0,1.0
2018-09-11,136.71,137.59,136.1,136.67,626768,120.85543946533,121.633383922426,120.316182512117,120.820078353644,708991.284621333,0.0,1.0
2018-09-12,136.82,137.2,135.81,136.79,519893,120.952682522467,121.288613083486,120.059814452392,120.926161688703,588095.764199254,0.0,1.0
2018-09-13,136.86,137.78,136.41,137.05,754032,120.988043634153,121.801349202935,120.590231127684,121.156008914663,852950.559578014,0.0,1.0
2018-09-14,137.72,138.24,136.03,136.98,551480,121.748307535405,122.208001987325,120.254300566666,121.094126969212,623826.541308703,0.0,1.0
2018-09-17,134.79,137.92,134.62,137.34,554208,119.58685958359,122.363822789292,119.436034105964,121.84924174798,624664.754807649,0.485,1.0
2018-09-18,135.35,135.78,134.66,134.97,577964,120.083696451064,120.465196188588,119.47152245364,119.746557148135,651440.867594203,0.0,1.0
2018-09-19,132.66,135.84,132.09,134.9,752113,117.697105069805,120.518428710103,117.191396115412,119.684452539701,847729.521646469,0.0,1.0
2018-09-20,132.99,133.37,131.6,133.26,942451,117.989883938138,118.327023241067,116.756663856372,118.229430284956,1062265.29179157,0.0,1.0
2018-09-21,132.65,134.48,131.16,133.28,1371774,117.688232982886,119.311824889095,116.366292031928,118.247174458794,1546168.35080242,0.0,1.0
2018-09-24,133.46,133.91,131.12,131.8,610430,118.406872023339,118.806115934702,116.330803684252,116.934105594756,688034.287266215,0.0,1.0
2018-09-25,134.15,134.61,133.16,133.89,600256,119.019046020762,119.427162019045,118.140709415764,118.788371760864,676566.861290025,0.0,1.0
2018-09-26,132.29,134.93,132.09,134.32,821487,117.368837853795,119.711068800458,117.191396115412,119.169871498388,925923.074789022,0.0,1.0
2018-09-27,131.24,133.21,130.83,132.29,877678,116.437268727282,118.18506985036,116.073513163596,117.368837853795,989257.666201261,0.0,1.0
2018-09-28,131.95,133.04,131.04,131.21,1102032,117.067186898543,118.034244372734,116.259826988898,116.410652466524,1242133.90833439,0.0,1.0
2018-10-01,130.07,133.7,129.58,132.65,913680,115.399234557738,118.619802109399,114.964502298698,117.688232982886,1029836.61941483,0.0,1.0
2018-10-02,129.58,130.48,127.95,130.15,574879,114.964502298698,115.762990121424,113.518352130873,115.470211253091,647963.669920082,0.0,1.0
2018-10-03,129.72,130.36,129.06,130.0,634947,115.088711515567,115.656525078394,114.503153778901,115.337129949304,715668.146383403,0.0,1.0
2018-10-04,127.57,129.79,127.03,129.76,575570,113.181212827944,115.150816124001,112.702120134308,115.124199863244,648742.517113861,0.0,1.0
2018-10-05,126.9,128.54,125.59,127.6,676108,112.586783004359,114.041805259104,111.424539617947,113.207829088701,762061.965982971,0.0,1.0
2018-10-08,125.16,127.0,123.37,126.49,1025125,111.043039880422,112.675503873551,109.454936321889,112.223027440673,1155449.68093603,0.0,1.0
2018-10-09,125.59,126.04,123.1,124.81,720497,111.424539617947,111.82378352931,109.215389975072,110.732516838251,812094.162921947,0.0,1.0
2018-10-10,118.85,125.55,118.63,125.26,903954,105.444753034421,111.38905127027,105.249567122199,111.131760749614,1018874.14791449,0.0,1.0
2018-10-11,115.73,119.65,115.42,118.37,1158781,102.676661915638,106.154519987955,102.401627221143,105.018892862301,1306097.4385804,0.0,1.0
2018-10-12,117.35,118.91,116.07,118.4,1484739,104.113939996545,105.497985555936,102.97831287089,105.045509123058,1673494.65072383,0.0,1.0
2018-10-15,115.75,117.44,115.7,117.32,957729,102.694406089476,104.193788778817,102.65004565488,104.087323735787,1079485.59197481,0.0,1.0
2018-10-16,118.65,118.82,115.81,116.67,1438526,105.267311296038,105.418136773664,102.747638610991,103.510638086041,1621406.56770459,0.0,1.0
2018-10-17,118.81,119.27,117.51,118.64,679375,105.409264686745,105.817380685027,104.255893387251,105.258439209119,765744.301412909,0.0,1.0
2018-10-18,118.59,119.59,117.22,118.63,941732,105.214078774523,106.10128746644,103.998602866595,105.249567122199,1061454.88494305,0.0,1.0
2018-10-19,116.96,120.54,116.87,119.16,645611,103.767928606697,106.944135723762,103.688079824424,105.719787728916,727687.866317558,0.0,1.0
2018-10-22,118.28,119.31,116.75,117.53,522313,104.939044080028,105.852869032703,103.581614781394,104.27363756109,588714.92666625,0.0,1.0
2018-10-23,116.88,117.63,114.17,116.62,789014,103.696951911343,104.362358430282,101.292616356246,103.466277651445,889321.765203326,0.0,1.0
2018-10-24,112.48,117.92,112.24,116.58,801948,99.7932336669054,104.619648950938,99.5803035808451,103.430789303768,903900.071432541,0.0,1.0
2018-10-25,116.62,117.47,113.42,114.1,949090,103.466277651445,104.220405039575,100.627209837308,101.230511747812,1069748.31135673,0.0,1.0
2018-10-26,114.19,116.35,113.46,114.3,936593,101.310360530085,103.226731304627,100.662698184985,101.407953486196,1055662.56116758,0.0,1.0
2018-10-29,113.3,116.72,111.36,115.62,1472015,100.520744794278,103.554998520636,98.7995599319575,102.579068959527,1659153.04190517,0.0,1.0
2018-10-30,114.25,115.27,112.84,113.7,701276,101.3635930516,102.268545917356,100.112628795996,100.875628271045,790429.587072883,0.0,1.0
2018-10-31,116.94,118.5,115.54,116.03,759814,103.750184432858,105.13422999225,102.508092264174,102.942824523213,856409.553830731,0.0,1.0
2018-11-01,116.71,117.4,115.11,117.21,665565,103.546126433717,104.158300431141,102.126592526649,103.989730779676,750178.62884252,0.0,1.0
2018-11-02,116.31,119.36,115.58,117.07,756871,103.19124295695,105.897229467299,102.54358061185,103.865521562808,853092.408691362,0.0,1.0
2018-11-05,116.58,117.44,115.05,116.71,875134,103.430789303768,104.193788778817,102.073360005134,103.546126433717,986390.246141951,0.0,1.0
2018-11-06,105.27,119.89,102.51,118.22,3075014,93.3964589981786,106.367450074016,90.9477630084857,104.885811558513,3465942.14868802,0.0,1.0
2018-11-07,108.68,109.42,106.29,106.33,2026589,96.421840637618,97.0783750696371,94.3014118639347,94.3369002116114,2284230.32648551,0.0,1.0
2018-11-08,107.52,108.94,106.41,108.46,1186044,95.3926785549934,96.6525148975166,94.4078769069648,96.2266547253961,1336826.39812324,0.0,1.0
2018-11-09,107.21,107.73,105.59,106.4,1252013,95.1176438604989,95.5789923802962,93.6803657795923,94.3990048200456,1411182.0718232,0.0,1.0
2018-11-12,106.24,108.75,106.02,107.16,1271602,94.2570514293388,96.4839452460522,94.0618655171169,95.0732834259031,1433261.431706,0.0,1.0
2018-11-13,105.42,107.6,104.93,106.47,1130033,93.5295403019662,95.4636552503469,93.0948080429266,94.4611094284798,1273694.69020576,0.0,1.0
2018-11-14,105.5,107.29,104.82,106.23,1225998,93.6005169973196,95.1886205558524,92.9972150868156,94.2481793424196,1381859.77117737,0.0,1.0
2018-11-15,105.89,106.63,103.94,104.96,1092343,93.9465283871676,94.6030628191867,92.216471437928,93.1214243036841,1231213.14066353,0.0,1.0
2018-11-16,104.72,106.43,104.72,105.34,1923606,92.9084942176238,94.4256210808031,92.9084942176238,93.4585636066128,2168155.04347921,0.0,1.0
2018-11-19,101.16,105.28,100.75,104.83,1174460,89.7500312743967,93.4053310850978,89.3862757107105,93.0060871737348,1323769.71810474,0.0,1.0
2018-11-20,98.41,100.82,96.34,98.11,1377343,87.310207371623,89.4483803191447,85.4736853793533,87.0440447640477,1552445.34070427,0.0,1.0
2018-11-21,100.2,100.84,98.55,99.15,1255402,88.8983109301557,89.4661244929831,87.4344165884915,87.9667418036421,1415001.91717737,0.0,1.0
2018-11-23,98.95,100.39,98.55,99.15,544968,87.7893000652586,89.0668805816201,87.4344165884915,87.9667418036421,614250.068743171,0.0,1.0
2018-11-26,98.91,99.94,98.17,99.03,1705308,87.7538117175819,88.6676366702571,87.0972772855628,87.860276760612,1922104.70381432,0.0,1.0
2018-11-27,98.69,99.14,97.78,98.85,1567510,87.55862580536,87.9578697167229,86.7512658957148,87.7005791960668,1766788.37152935,0.0,1.0
2018-11-28,102.44,102.48,98.9,99.2,2399963,90.8856584000514,90.9211467477281,87.7449396306627,88.011102238238,2705071.55967152,0.0,1.0
2018-11-29,101.77,102.85,100.78,101.99,1132553,90.2912285764665,91.2494139637377,89.412891971468,90.4864144886884,1276535.05913244,0.0,1.0
2018-11-30,105.87,105.87,101.43,101.56,3781145,93.9287842133292,93.9287842133292,89.9895776212145,90.1049147511638,4261843.95446687,0.0,1.0
2018-12-03,104.65,107.28,102.67,107.17,1918838,92.8463896091896,95.1797484689332,91.0897163991925,95.0821555128222,2162780.88512905,0.0,1.0
2018-12-04,103.09,105.21,102.3,104.41,1900880,91.4623440497979,93.3432264766635,90.7614491831829,92.6334595231293,2142539.87513491,0.0,1.0
2018-12-06,100.72,101.85,98.77,100.96,1557582,89.3596594499529,90.36220527182,87.6296025007134,89.5725895360132,1755598.21966267,0.0,1.0
2018-12-07,98.64,101.55,97.85,100.47,914109,87.5142653707641,90.0960426642446,86.8133705041491,89.1378572769735,1030320.15841068,0.0,1.0
2018-12-10,99.38,99.94,97.46,98.66,721128,88.1707998027832,88.6676366702571,86.4673591143012,87.5320095446024,812805.382284145,0.0,1.0
2018-12-11,98.79,101.35,97.76,100.81,740270,87.6473466745517,89.9186009258611,86.7335217218765,89.4395082322255,834380.914821619,0.0,1.0
2018-12-12,99.99,101.92,99.89,100.07,993588,88.711997104853,90.4243098802542,88.6232762356612,88.7829738002064,1119903.3655231,0.0,1.0
2018-12-13,97.91,100.22,97.67,99.91,722269,87.2968992412442,89.3565033393678,87.0829143998807,89.0801062526066,810078.690132776,0.485,1.0
2018-12-14,96.63,98.1,96.34,96.9,1082310,86.1556467539723,87.4663039073236,85.8970817373248,86.3963797005062,1213891.59318426,0.0,1.0
2018-12-17,94.79,96.91,94.07,96.4,1833094,84.515096303519,86.4052957355631,83.8731417794285,85.9505779476657,2055951.98798543,0.0,1.0
2018-12-18,96.01,96.39,94.75,95.65,1168206,85.60285258045,85.9416619126089,84.4794321632917,85.2818753184048,1310230.37993497,0.0,1.0
2018-12-19,96.2,99.31,95.51,96.04,1627101,85.7722572465294,88.5451441491979,85.1570508276094,85.6296006856204,1824915.4356531,0.0,1.0
2018-12-20,95.66,96.55,93.75,95.41,1452577,85.2907913534616,86.0843184735178,83.5878286576105,85.0678904770413,1629173.71987029,0.0,1.0
2018-12-21,93.93,97.43,93.65,95.69,1873085,83.7483172886331,86.8689295585173,83.4986683070424,85.317539458632,2100804.88475533,0.0,1.0
2018-12-24,91.79,93.54,91.61,93.33,640353,81.8402857864754,83.4005919214175,81.6797971554528,83.2133551852244,718203.770980885,0.0,1.0
2018-12-26,95.51,95.7,91.34,92.26,965593,85.1570508276094,85.3264554936888,81.4390642089189,82.2593394341456,1082984.75033731,0.0,1.0
2018-12-27,95.86,96.03,92.75,94.62,763221,85.4691120545978,85.6206846505636,82.6962251519294,84.3635237075532,856009.420260079,0.0,1.0
2018-12-28,95.13,96.55,94.04,96.26,671771,84.8182414954506,86.0843184735178,83.8463936742581,85.8257534568703,753441.407216957,0.0,1.0
2018-12-31,96.25,96.7313,95.15,95.63,585961,85.8168374218135,86.2459661890978,84.8360735655642,85.2640432482911,657199.07589678,0.0,1.0
2019-01-02,95.08,96.0,94.395,94.76,574524,84.7736613201665,85.5939365453932,84.1629129187749,84.4883481983485,644371.625211441,0.0,1.0
2019-01-03,93.65,95.03,92.44,93.84,1204744,83.4986683070424,84.7290811448824,82.4198280651682,83.6680729731218,1351210.47901173,0.0,1.0
2019-01-04,96.88,97.41,94.54,94.54,727766,86.3785476303926,86.8510974884036,84.2921954270987,84.2921954270987,816243.986663099,0.0,1.0
2019-01-07,97.15,97.55,96.12,96.72,1300560,86.6192805769265,86.975921979199,85.7009289660749,86.2358910694836,1458675.28751626,0.0,1.0
2019-01-08,98.36,98.82,97.4,98.43,704348,87.6981208188008,88.1082584314141,86.8421814533468,87.7605330641985,789978.948615599,0.0,1.0
2019-01-09,98.52,99.04,97.89,98.4,541935,87.8407773797097,88.304411202664,87.2790671711306,87.733784959028,607820.624915517,0.0,1.0
2019-01-10,99.12,99.28,97.63,98.29,590993,88.3757394831185,88.5183960440275,87.0472502596535,87.6357085734031,662842.840157392,0.0,1.0
2019-01-11,98.78,98.8,97.71,98.33,384364,88.0725942911869,88.0904263613005,87.118578540108,87.6713727136303,431092.966269069,0.0,1.0
2019-01-14,98.9,99.43,97.64,97.74,896617,88.1795867118686,88.6521365698796,87.0561662947103,87.1453266452784,1005623.00875543,0.0,1.0
2019-01-15,100.04,100.38,98.93,99.15,499057,89.1960147083451,89.4991599002767,88.206334817039,88.4024875882889,559729.741774315,0.0,1.0
2019-01-16,99.37,100.25,98.69,100.12,619102,88.5986403595388,89.3832514445382,87.9923499756756,89.2673429887996,694369.185467715,0.0,1.0
2019-01-17,100.11,100.65,99.16,99.27,438323,89.2584269537428,89.7398928468107,88.4114036233457,88.5094800089706,491612.019476218,0.0,1.0
2019-01-18,101.31,101.78,100.39,101.01,662480,90.3283511605602,90.7474048082304,89.5080759353336,90.0608701088559,743020.855995704,0.0,1.0
2019-01-22,99.64,101.09,99.0,100.95,853291,88.8393733060727,90.1321983893104,88.2687470624367,90.007373898515,957029.660115671,0.0,1.0
2019-01-23,99.81,100.45,99.06,100.08,719244,88.9909459020385,89.5615721456744,88.3222432727776,89.2316788485724,806685.926442721,0.0,1.0
2019-01-24,100.8,100.88,99.8,100.19,401838,89.8736333726628,89.9449616531173,88.9820298669817,89.3297552341973,450691.363862459,0.0,1.0
2019-01-25,101.84,102.16,101.11,101.6,423944,90.8009010185713,91.0862141403892,90.150030459424,90.5869161772078,475484.895807032,0.0,1.0
2019-01-28,100.55,101.33,100.06,100.81,320896,89.6507324962425,90.3461832306739,89.2138467784588,89.8825494077197,359908.858540028,0.0,1.0
2019-01-29,99.9,100.43,98.79,100.4,460341,89.0711902175498,89.5437400755608,88.0815103262437,89.5169919703904,516306.852840717,0.0,1.0
2019-01-30,100.8,100.81,99.12,100.42,501649,89.8736333726628,89.8825494077197,88.3757394831185,89.534824040504,562636.863587413,0.0,1.0
2019-01-31,100.83,100.88,99.35,100.52,1382597,89.9003814778333,89.9449616531173,88.5808082894251,89.6239843910721,1550685.91721575,0.0,1.0
2019-02-01,102.98,103.74,100.71,100.87,1038130,91.8173290150478,92.4949476793655,89.7933890571515,89.9360456180605,1164340.41968787,0.0,1.0
2019-02-04,103.42,103.49,102.22,103.15,778341,92.2096345575475,92.2720468029452,91.1397103507301,91.9689016110136,872967.630836482,0.0,1.0
2019-02-05,104.35,104.35,103.05,103.49,968003,93.038825817831,93.038825817831,91.8797412604455,92.2720468029452,1085687.74554162,0.0,1.0
2019-02-06,103.54,104.35,103.11,104.01,907594,92.3166269782293,93.038825817831,91.9332374707864,92.7356806258994,1017934.53504493,0.0,1.0
2019-02-07,96.89,101.0,93.77,99.85,2857467,86.3874636654494,90.0519540737991,83.6056607277242,89.0266100422657,3204862.90351328,0.0,1.0
2019-02-08,97.53,98.99,97.11,97.68,1396467,86.9580899090854,88.2598310273799,86.5836164366993,87.0918304349376,1566242.15932519,0.0,1.0
2019-02-11,98.31,100.6,97.75,97.78,1504887,87.6535406435167,89.6953126715266,87.1542426803352,87.1809907855057,1687843.29627582,0.0,1.0
2019-02-12,99.38,99.48,97.6,98.77,1088164,88.6075563945956,88.6967167451637,87.0205021544831,88.06367825613,1220457.29190875,0.0,1.0
2019-02-13,99.74,100.23,99.02,99.98,1300103,88.9285336566408,89.3654193744246,88.2865791325503,89.1425184980043,1458162.72784474,0.0,1.0
2019-02-14,99.46,99.85,98.64,99.34,645404,88.6788846750501,89.0266100422657,87.9477698003915,88.5718922543683,723868.845162195,0.0,1.0
2019-02-15,100.35,101.05,99.66,100.21,1051189,89.4724117951063,90.0965342490831,88.8572053761863,89.3475873043109,1178987.06465594,0.0,1.0
2019-02-19,99.83,100.3,99.06,100.02,1130866,89.0087779721521,89.4278316198223,88.3222432727776,89.1781826382315,1268350.7778898,0.0,1.0
2019-02-20,100.16,100.89,99.62,99.96,1266496,89.3030071290269,89.9538776881741,88.8215412359591,89.1246864278907,1420469.96442932,0.0,1.0
2019-02-21,99.6,100.6,99.455,100.32,1103118,88.8037091658454,89.6953126715266,88.6744266575216,89.4456636899359,1237229.32107274,0.0,1.0
2019-02-22,100.84,101.05,99.3,100.0,615194,89.9092975128901,90.0965342490831,88.5362281141411,89.1603505681179,689986.071252598,0.0,1.0
2019-02-25,99.56,101.42,99.43,101.42,643735,88.7680450256182,90.4264275461852,88.6521365698796,90.4264275461852,721996.936865104,0.0,1.0
2019-02-26,100.86,101.07,99.07,99.44,798792,89.9271295830037,90.1143663191967,88.3311593078344,88.6610526049364,895904.956530794,0.0,1.0
2019-02-27,102.06,102.11,99.79,100.44,1262364,90.9970537898211,91.0416339651052,88.9731138319249,89.5526561106176,1415835.61746492,0.0,1.0
2019-02-28,101.25,102.45,101.13,101.94,886556,90.2748549502194,91.3447791570368,90.1678625295376,90.8900613691394,994338.84495853,0.0,1.0
2019-03-01,101.49,101.99,100.73,101.99,739245,90.4888397915828,90.9346415444234,89.8112211272652,90.9346415444234,829118.543488927,0.0,1.0
2019-03-04,99.65,102.43,99.27,101.8,1082400,88.8482893411295,91.3269470869232,88.5094800089706,90.765236878344,1213992.53491388,0.0,1.0
2019-03-05,99.5,100.2,99.22,99.74,651995,88.7145488152773,89.3386712692541,88.4648998336866,88.9285336566408,731261.144494806,0.0,1.0
2019-03-06,98.85,100.15,98.78,99.55,860271,88.1350065365845,89.2940910939701,88.0725942911869,88.7591289905614,964858.252035202,0.0,1.0
2019-03-07,98.62,98.86,97.37,98.6,1036031,87.9299377302779,88.1439225716414,86.8154333481764,87.9121056601642,1161986.23423814,0.0,1.0
2019-03-08,98.94,99.08,97.46,97.81,1004619,88.2152508520958,88.3400753428912,86.8956776636877,87.2077388906761,1126755.32745071,0.0,1.0
2019-03-11,99.49,99.66,97.99,99.15,1038016,88.7056327802205,88.8572053761863,87.3682275216987,88.4024875882889,1164212.56016368,0.0,1.0
2019-03-12,100.44,100.76,99.71,99.85,729575,89.5526561106176,89.8379692324356,88.9017855514704,89.0266100422657,818272.91542849,0.0,1.0
2019-03-13,103.48,104.4,101.23,101.99,1697925,92.2631307678884,93.0834059931151,90.2570228801058,90.9346415444234,1904349.84741653,0.0,1.0
2019-03-14,103.61,103.76,102.48,103.49,1115981,92.8114669238823,92.9458334911884,91.7992387835099,92.7039736700375,1245824.41418396,0.485,1.0
2019-03-15,103.55,104.49,103.24,103.66,1503818,92.7577202969599,93.5997507854113,92.480029391194,92.856255779651,1678785.9102344,0.0,1.0
2019-03-18,103.33,104.77,102.69,103.92,976314,92.5606493315777,93.850568377716,91.9873519777384,93.0891578296482,1089907.28077772,0.0,1.0
2019-03-19,102.97,104.09,102.81,103.31,787669,92.2381695700431,93.2414399392618,92.0948452315833,92.5427337892702,879313.599869414,0.0,1.0
2019-03-20,101.76,102.91,101.26,102.66,1017564,91.1542792604408,92.1844229431207,90.7063907027538,91.9604786642772,1135956.68223266,0.0,1.0
2019-03-21,102.78,103.31,100.38,101.36,824955,92.0679719181221,92.5427337892702,89.9181068412249,90.7959684142912,920937.793388177,0.0,1.0
2019-03-22,100.37,102.72,100.16,102.48,865260,89.9091490700711,92.0142252911996,89.7210358758426,91.7992387835099,965932.24491888,0.0,1.0
2019-03-25,100.35,100.67,99.31,100.0,872238,89.8912335277636,90.1778822046833,88.9596253277749,89.5777115373828,973722.129121367,0.0,1.0
2019-03-26,100.76,101.75,100.02,100.85,655125,90.2585021450669,91.145321489287,89.5956270796903,90.3391220854506,731348.221288955,0.0,1.0
2019-03-27,101.07,101.27,100.06,100.98,629427,90.5361930508328,90.7153484739076,89.6314581643052,90.4555731104492,702660.28144437,0.0,1.0
2019-03-28,102.7,102.76,101.23,101.5,751750,91.9963097488922,92.0500563758146,90.6795173892926,90.9213772104436,839215.455606138,0.0,1.0
2019-03-29,103.69,103.85,102.11,103.34,711656,92.8831290931122,93.0264534315721,91.4678012508216,92.5696071027314,794456.553741061,0.0,1.0
2019-04-01,104.99,105.15,104.08,104.51,539183,94.0476393430982,94.190963681558,93.232482168108,93.6176663277188,601916.470901343,0.0,1.0
2019-04-02,105.18,105.51,104.47,105.23,548839,94.2178369950193,94.5134434430926,93.5818352431038,94.2626258507879,612695.938063741,0.0,1.0
2019-04-03,107.6,107.76,105.27,105.77,1229379,96.3856176142239,96.5289419526837,94.2984569354029,94.7463454930898,1372416.17239457,0.0,1.0
2019-04-04,107.34,108.23,106.56,107.44,898206,96.1527155642267,96.9499571969094,95.4540094142351,96.2422932757641,1002711.48323002,0.0,1.0
2019-04-05,109.17,109.29,107.04,107.53,1594783,97.7919876853608,97.8994809392057,95.8839824296146,96.3229132161477,1780334.60849741,0.0,1.0
2019-04-08,109.22,109.44,108.26,109.05,1081114,97.8367765411295,98.0338475065117,96.9768305103706,97.684494431516,1206900.66920143,0.0,1.0
2019-04-09,109.23,109.39,108.44,108.48,1063519,97.8457343122833,97.9890586507431,97.1380703911379,97.1739014757529,1187258.50632629,0.0,1.0
2019-04-10,109.5,109.87,108.96,109.16,559479,98.0875941334342,98.4190316661225,97.6038744911323,97.7830299142071,624573.892766301,0.0,1.0
2019-04-11,110.3,110.34,109.18,109.76,957688,98.8042158257332,98.8400469103482,97.8009454565146,98.3204961834314,1069114.16195348,0.0,1.0
2019-04-12,111.49,111.53,110.21,110.88,652781,99.8701905930281,99.9060216776431,98.7235958853496,99.3237665526501,728731.498937188,0.0,1.0
2019-04-15,112.45,112.48,111.18,111.45,982480,100.730136623787,100.757009937248,99.5924996872622,99.8343595084131,1096790.68948975,0.0,1.0
2019-04-16,113.25,113.275,112.4,112.56,1770428,101.446758316086,101.46915274397,100.685347768018,100.828672106478,1976415.75076537,0.0,1.0
2019-04-17,114.0,115.07,112.95,113.66,2429267,102.118591152616,103.077072666066,101.178025181474,101.814026933389,2711910.09270897,0.0,1.0
2019-04-18,112.79,113.84,112.13,113.68,836371,101.034700843014,101.975266814157,100.443487946867,101.831942475697,933682.035012654,0.0,1.0
2019-04-22,113.39,113.45,112.11,112.42,498454,101.572167112238,101.625913739161,100.42557240456,100.703263310326,556448.687341142,0.0,1.0
2019-04-23,115.07,115.24,113.8,113.83,1096948,103.077072666066,103.22935477568,101.939435729542,101.966309043003,1224576.94126538,0.0,1.0
2019-04-24,116.95,117.58,114.9,115.63,1265463,104.761133642969,105.325473225655,102.924790556453,103.578707850676,1412698.51426367,0.0,1.0
2019-04-25,117.06,117.21,115.57,116.68,767892,104.85966912566,104.994035692966,103.524961223753,104.519273821818,857235.563200946,0.0,1.0
2019-04-26,117.93,117.98,116.7,117.24,438772,105.638995216036,105.683784071804,104.537189364126,105.020909006428,489822.738792438,0.0,1.0
2019-04-29,117.77,118.09,117.5,118.0,648062,105.495670877576,105.782319554495,105.253811056425,105.701699614112,723463.44741074,0.0,1.0
2019-04-30,118.13,118.65,116.82,118.08,815559,105.81815063911,106.283954739105,104.644682617971,105.773361783342,910448.576998589,0.0,1.0
2019-05-01,117.06,118.46,117.03,118.34,489225,104.85966912566,106.113757087184,104.832795812199,106.006263833339,546145.901255623,0.0,1.0
2019-05-02,117.0,118.28,116.32,116.76,690663,104.805922498738,105.952517206416,104.196794060284,104.590935991048,771021.036535154,0.0,1.0
2019-05-03,117.77,117.93,117.08,117.76,685167,105.495670877576,105.638995216036,104.877584667968,105.486713106422,764885.581737665,0.0,1.0
2019-05-06,118.03,118.23,115.27,115.84,954423,105.728572927573,105.907728350648,103.256228089141,103.766821044904,1065469.2820565,0.0,1.0
2019-05-07,115.23,117.77,114.53,117.77,1197845,103.220397004526,105.495670877576,102.593353023765,105.495670877576,1337213.2190496,0.0,1.0
2019-05-08,115.78,117.01,114.71,115.07,735552,103.713074417982,104.814880269892,102.754592904532,103.077072666066,821132.832460267,0.0,1.0
2019-05-09,117.07,117.44,114.66,114.72,1158135,104.868626896814,105.200064429502,102.709804048763,102.763550675686,1292882.99524897,0.0,1.0
2019-05-10,119.2,119.77,115.98,116.56,1100147,106.77663215256,107.287225108323,103.892229841057,104.411780567973,1228148.14212003,0.0,1.0
2019-05-13,117.3,118.32,116.84,117.23,1389887,105.07465563335,105.988348291031,104.662598160278,105.011951235274,1551599.13793954,0.0,1.0
2019-05-14,118.71,119.64,117.47,117.94,1076341,106.337701366027,107.170774083325,105.226937742964,105.647952987189,1201572.33482217,0.0,1.0
2019-05-15,120.65,121.01,117.93,118.09,946718,108.075508969852,108.397988731387,105.638995216036,105.782319554495,1056867.81203929,0.0,1.0
2019-05-16,122.43,123.46,121.09,121.09,908060,109.669992235218,110.592642664053,108.469650900617,108.469650900617,1013711.9875194,0.0,1.0
2019-05-17,121.64,122.85,121.23,121.23,640893,108.962328314072,110.046218623675,108.595059696769,108.595059696769,715460.340525158,0.0,1.0
2019-05-20,122.16,122.26,120.57,120.83,654392,109.428132414067,109.517710125604,108.003846800622,108.23674885062,730529.937379463,0.0,1.0
2019-05-21,123.89,124.33,122.87,123.08,782866,110.977826823664,111.371968754428,110.064134165982,110.252247360211,873951.775016366,0.0,1.0
2019-05-22,123.17,124.72,123.05,123.61,778014,110.332867300594,111.721321829424,110.22537404675,110.727009231359,868535.249056145,0.0,1.0
2019-05-23,122.94,123.07,121.72,122.27,693437,110.126838564058,110.243289589057,109.033990483302,109.526667896758,774117.789011182,0.0,1.0
2019-05-24,123.9,124.42,122.79,123.71,916111,110.986784594817,111.452588694812,109.992471996752,110.816586942896,1022699.71433428,0.0,1.0
2019-05-28,123.82,125.77,123.73,124.28,1410065,110.915122425587,112.661887800566,110.834502485204,111.327179898659,1574124.83060761,0.0,1.0
2019-05-29,123.79,124.59,122.54,123.08,1301721,110.888249112126,111.604870804425,109.768527717909,110.252247360211,1453175.10088072,0.0,1.0
2019-05-30,124.62,124.82,123.73,123.85,710763,111.631744117886,111.810899540961,110.834502485204,110.941995739049,793459.653971385,0.0,1.0
2019-05-31,124.87,125.56,123.52,123.52,995124,111.85568839673,112.473774606338,110.646389290975,110.646389290975,1110905.80784117,0.0,1.0
2019-06-03,123.12,125.6,122.45,124.94,1852446,110.288078444826,112.509605690953,109.687907777525,111.918392794806,2067976.47339643,0.0,1.0
2019-06-04,126.3,126.3,123.575,124.28,748252,113.136649671714,113.136649671714,110.695657032321,111.327179898659,835310.466362763,0.0,1.0
2019-06-05,127.81,128.2,125.84,126.76,685862,114.489273115929,114.838626190925,112.724592198643,113.548707144786,765661.444380363,0.0,1.0
2019-06-06,128.32,128.88,127.18,127.75,674410,114.94611944477,115.447754629379,113.924933533243,114.435526489007,752877.014187342,0.0,1.0
2019-06-07,131.02,131.41,129.27,129.34,823635,117.364717656279,117.714070731275,115.797107704375,115.859812102451,919464.212541619,0.0,1.0
2019-06-10,132.14,133.45,131.57,131.9,535861,118.367988025498,119.541456046637,117.857395069735,118.153001517808,598207.95910417,0.0,1.0
2019-06-11,131.05,133.27,130.5,133.12,636482,117.39159096974,119.38021616587,116.898913556285,119.245849598564,710536.124529574,0.0,1.0
2019-06-12,131.46,132.31,131.04,131.18,507776,117.758859587043,118.520270135111,117.382633198586,117.508041994739,566855.293895397,0.0,1.0
2019-06-13,131.15,131.8,129.99,131.46,574918,117.915620582234,118.500028919088,116.872676473386,118.194338404426,639444.505551458,0.485,1.0
2019-06-14,130.15,131.57,130.13,131.22,477988,117.016530833227,118.293238276817,116.998549038247,117.978556864664,531635.468570355,0.0,1.0
2019-06-17,129.7,131.15,129.44,130.65,601003,116.611940446174,117.915620582234,116.378177111432,117.466075707731,668457.182015425,0.0,1.0
2019-06-18,130.04,130.91,129.58,130.19,697441,116.917630960836,117.699839042472,116.504049676293,117.052494423187,775718.998876912,0.0,1.0
2019-06-19,130.56,130.75,129.04,130.06,510869,117.38515763032,117.555984682631,116.01854121183,116.935612755817,568206.900995565,0.0,1.0
2019-06-20,130.55,132.31,129.99,131.82,547111,117.37616673283,118.958564691082,116.872676473386,118.518010714068,608516.558668826,0.0,1.0
2019-06-21,128.72,130.55,128.59,130.55,1509040,115.730832492147,117.37616673283,115.613950824777,117.37616673283,1678408.63680973,0.0,1.0
2019-06-24,128.44,129.66,127.95,129.36,576587,115.479087362426,116.575976856214,115.038533385412,116.306249931512,641300.827461304,0.0,1.0
2019-06-25,128.06,129.3,127.75,128.85,605965,115.137433257803,116.252304546571,114.858715435611,115.847714159518,673976.097124268,0.0,1.0
2019-06-26,127.33,129.57,127.27,128.4,537326,114.481097741028,116.495058778803,114.427152356088,115.443123772465,597633.329257292,0.0,1.0
2019-06-27,128.7,129.55,126.9,127.78,1325730,115.712850697167,116.477076983823,114.094489148955,114.885688128081,1474524.6528109,0.0,1.0
2019-06-28,127.68,129.29,127.12,128.97,1255539,114.795779153181,116.243313649081,114.292288893737,115.955604929399,1396455.69464788,0.0,1.0
2019-07-01,129.37,129.5,128.07,129.32,693981,116.315240829002,116.432122496373,115.146424155293,116.270286341552,771870.662263326,0.0,1.0
2019-07-02,131.09,131.14,129.45,129.66,692418,117.861675197293,117.906629684744,116.387168008922,116.575976856214,770132.237371124,0.0,1.0
2019-07-03,131.85,132.05,130.68,130.87,375008,118.544983406539,118.72480135634,117.493048400201,117.663875452512,417097.403695554,0.0,1.0
2019-07-05,132.45,132.52,130.86,131.67,560215,119.084437255943,119.147373538373,117.654884555022,118.383147251717,623091.299415759,0.0,1.0
2019-07-08,131.22,132.44,131.19,132.05,483863,117.978556864664,119.075446358453,117.951584172194,118.72480135634,538169.855161339,0.0,1.0
2019-07-09,131.06,131.25,130.23,130.62,614803,117.834702504823,118.005529557135,117.088458013148,117.43910301526,683806.039029139,0.0,1.0
2019-07-10,131.16,132.69,130.88,131.47,435324,117.924611479724,119.300218795704,117.672866350002,118.203329301916,484183.031205638,0.0,1.0
2019-07-11,132.19,132.21,130.93,131.68,469697,118.850673921201,118.868655716181,117.717820837452,118.392138149207,522413.919765955,0.0,1.0
2019-07-12,132.37,133.17,131.92,132.83,510177,119.012510076022,119.731781875227,118.607919688969,119.426091360565,567437.233672849,0.0,1.0
2019-07-15,132.59,133.22,131.69,132.54,346265,119.210309820804,119.776736362678,118.401129046698,119.165355333353,385128.403902426,0.0,1.0
2019-07-16,132.25,133.11,131.98,132.83,327943,118.904619306141,119.677836490287,118.661865073909,119.426091360565,364750.015626685,0.0,1.0
2019-07-17,133.2,133.6,131.98,132.57,402056,119.758754567698,120.1183904673,118.661865073909,119.192328025823,447181.163442433,0.0,1.0
2019-07-18,134.87,134.92,133.12,133.12,329747,121.260234448539,121.305188935989,119.686827387777,119.686827387777,366756.489398622,0.0,1.0
2019-07-19,133.12,136.99,133.05,135.43,546120,119.686827387777,123.166304716433,119.623891105347,121.763724707983,607414.33277748,0.0,1.0
2019-07-22,132.64,134.12,132.44,133.87,577909,119.255264308254,120.585917136784,119.075446358453,120.361144699532,642771.203473779,0.0,1.0
2019-07-23,134.17,134.78,132.45,132.73,438095,120.630871624234,121.179316371128,119.084437255943,119.336182385665,487265.037204553,0.0,1.0
2019-07-24,134.16,134.62,132.73,133.93,338496,120.621880726744,121.035462011287,119.336182385665,120.415090084473,376487.442298114,0.0,1.0
2019-07-25,134.62,136.37,134.05,134.9,642830,121.035462011287,122.608869072049,120.522980854353,121.287207141009,714978.677835179,0.0,1.0
2019-07-26,134.4,135.22,133.89,134.9,742248,120.837662266506,121.574915860691,120.379126494512,121.287207141009,825554.958022811,0.0,1.0
2019-07-29,133.73,134.84,133.07,134.67,576221,120.235272134671,121.233261756069,119.641872900327,121.080416498738,640893.749079639,0.0,1.0
2019-07-30,131.24,133.15,130.95,132.74,749784,117.996538659645,119.713800080247,117.735802632433,119.345173283155,833936.768635515,0.0,1.0
2019-07-31,127.12,129.56,126.45,128.82,1161075,114.292288893737,116.486067881313,113.689898761902,115.820741467048,1291389.43168097,0.0,1.0
2019-08-01,128.47,131.35,125.1,126.36,1109601,115.506060054896,118.095438532035,112.476127600743,113.608980684492,1234138.19501982,0.0,1.0
2019-08-02,127.73,129.1,127.3,128.44,752883,114.840733640631,116.07248659677,114.454125048558,115.479087362426,837383.58804751,0.0,1.0
2019-08-05,121.08,125.2,120.28,124.12,982748,108.861786809736,112.566036575644,108.142515010531,111.595019646717,1093047.71974731,0.0,1.0
2019-08-06,123.03,123.55,120.93,122.34,824419,110.615011820299,111.082538489783,108.726923347385,109.994639893485,916948.503651354,0.0,1.0
2019-08-07,123.6,124.17,120.73,122.05,585878,111.127492977233,111.639974134167,108.547105397584,109.733903866273,651634.612281191,0.0,1.0
2019-08-08,126.23,126.51,124.28,124.52,597221,113.492099017121,113.743844146843,111.738874006558,111.954655546319,664250.705404853,0.0,1.0
2019-08-09,125.75,126.86,124.5,125.72,429513,113.060535937597,114.058525558995,111.936673751339,113.033563245127,477719.827719649,0.0,1.0
2019-08-12,124.48,125.72,124.02,125.41,323000,111.918691956359,113.033563245127,111.505110671816,112.754845422935,359252.233002134,0.0,1.0
2019-08-13,126.75,126.79,123.76,124.7,1088872,113.959625686604,113.995589276565,111.271347337074,112.11649170114,1211082.6546548,0.0,1.0
2019-08-14,125.58,126.29,124.35,125.23,1209712,112.907690680266,113.546044402061,111.801810288988,112.593009268114,1345485.25476619,0.0,1.0
2019-08-15,126.67,126.99,125.48,126.29,1045919,113.887698506684,114.175407226366,112.817781705366,113.546044402061,1163308.78108161,0.0,1.0
2019-08-16,128.22,128.46,126.37,127.2,564818,115.281287617644,115.497069157406,113.617971581982,114.364216073657,628210.921795046,0.0,1.0
2019-08-19,128.25,129.6,128.18,129.0,1051401,115.308260310114,116.522031471273,115.245324027684,115.982577621869,1169406.05891851,0.0,1.0
2019-08-20,128.18,129.48,127.49,128.37,482390,115.245324027684,116.414140701393,114.624952100869,115.416151079995,536531.531510525,0.0,1.0
2019-08-21,131.27,131.42,129.01,129.11,637835,118.023511352115,118.158374814466,115.991568519359,116.08147749426,709423.058937821,0.0,1.0
2019-08-22,130.19,131.66,129.34,130.84,580425,117.052494423187,118.374156354227,116.288268136532,117.636902760042,645569.589288746,0.0,1.0
2019-08-23,127.46,130.94,126.97,129.77,1743648,114.597979408399,117.726811734942,114.157425431386,116.674876728605,1939348.10393098,0.0,1.0
2019-08-26,128.33,128.77,126.75,128.14,606645,115.380187490035,115.775786979598,113.959625686604,115.209360437724,674732.417614798,0.0,1.0
2019-08-27,129.45,130.86,128.7,129.5,650319,116.387168008922,117.654884555022,115.712850697167,116.432122496373,723308.213355158,0.0,1.0
2019-08-28,128.58,129.13,126.96,128.75,561039,115.604959927287,116.09945928924,114.148434533896,115.757805184618,624007.78189252,0.0,1.0
2019-08-29,130.33,131.04,129.46,130.06,428808,117.178366988048,117.816720709843,116.396158906412,116.935612755817,476935.70132873,0.0,1.0
2019-08-30,129.44,131.43,129.08,131.27,465237,116.378177111432,118.167365711956,116.05450480179,118.023511352115,517453.347136888,0.0,1.0
2019-09-03,128.35,129.55,127.85,128.55,426710,115.398169285015,116.477076983823,114.948624410512,115.577987234816,474602.230168238,0.0,1.0
2019-09-04,129.78,129.97,128.56,129.9,398415,116.683867626095,116.854694678406,115.586978132306,116.791758395975,443131.512110047,0.0,1.0
2019-09-05,131.51,131.96,129.69,130.0,326016,118.239292891876,118.643883278929,116.602949548684,116.881667370876,362606.736824843,0.0,1.0
2019-09-06,130.29,132.11,130.16,132.11,414794,117.142403398088,118.77874674128,117.025521730717,118.77874674128,461348.825807701,0.0,1.0
2019-09-09,129.17,131.05,128.47,131.05,373640,116.135422879201,117.825711607333,115.506060054896,117.825711607333,415575.864826369,0.0,1.0
2019-09-10,125.0,128.38,123.92,128.38,582582,112.386218625842,115.425141977485,111.415201696915,115.425141977485,647968.68237415,0.0,1.0
2019-09-11,124.65,125.35,123.86,124.98,518065,112.07153721369,112.700900037995,111.361256311975,112.368236830862,576210.551363006,0.0,1.0
2019-09-12,124.3,126.23,124.15,125.1,372313,112.242364266001,113.985145947686,112.106914912503,112.964760817995,412308.723204774,0.54,1.0
2019-09-13,124.02,124.8,123.45,124.72,358703,111.989525472804,112.693862110997,111.474817929508,112.621622455798,397236.668984755,0.0,1.0
2019-09-16,124.86,125.42,123.17,123.4,309108,112.748041852397,113.253719438792,111.22197913631,111.429668145009,342313.926219016,0.0,1.0
2019-09-17,127.18,127.3,125.16,125.16,460189,114.842991853178,114.951351335977,113.018940559394,113.018940559394,509624.802311177,0.0,1.0
2019-09-18,126.34,128.27,124.44,127.52,488985,114.084475473585,115.827257155269,112.3687836626,115.150010387775,541514.212547737,0.0,1.0
2019-09-19,126.87,128.34,126.2,128.34,375273,114.563063189281,115.890466853569,113.958056076986,115.890466853569,415586.70119825,0.0,1.0
2019-09-20,126.71,128.33,126.2,127.04,1041397,114.418583878882,115.881436896669,113.958056076986,114.716572456579,1153269.07043074,0.0,1.0
2019-09-23,125.43,126.54,124.29,126.19,520006,113.262749395692,114.265074611583,112.233334309101,113.949026120086,575867.643404398,0.0,1.0
2019-09-24,125.46,128.28,124.97,126.52,666913,113.289839266392,115.836287112169,112.847371378296,114.247014697784,738556.127555751,0.0,1.0
2019-09-25,126.62,126.89,124.27,125.13,259573,114.337314266783,114.581123103081,112.215274395302,112.991850688695,287457.628953145,0.0,1.0
2019-09-26,126.65,127.58,125.58,126.82,364814,114.364404137482,115.204190129175,113.398198749191,114.517913404781,404004.143146295,0.0,1.0
2019-09-27,123.88,127.28,122.75,127.28,435304,111.863106076205,114.933291422177,110.842720946514,114.933291422177,482066.531240998,0.0,1.0
2019-09-30,124.43,125.35,123.94,123.94,556330,112.3597537057,113.190509740493,111.917285817604,111.917285817604,616093.749024374,0.0,1.0
2019-10-01,124.9,126.71,124.5,125.05,446190,112.784161679997,114.418583878882,112.422963404,112.919611033495,494121.959767015,0.0,1.0
2019-10-02,121.63,124.06,121.49,123.9,741587,109.831365773723,112.025645300403,109.704946377124,111.881165990005,821251.981841239,0.0,1.0
2019-10-03,121.67,122.3,119.26,121.33,809334,109.867485601322,110.436372886017,107.691265988442,109.560467066725,896276.703166993,0.0,1.0
2019-10-04,123.0,123.46,121.92,122.51,735604,111.068469869012,111.483847886408,110.09323452382,110.626001980916,814626.258079419,0.0,1.0
2019-10-07,121.79,122.66,121.27,122.48,976676,109.975845084122,110.761451334415,109.506287325326,110.598912110216,1081595.41714832,0.0,1.0
2019-10-08,119.57,121.43,118.99,120.97,1481707,107.971194652339,109.650766635724,107.447457152144,109.235388618328,1640879.37121072,0.0,1.0
2019-10-09,120.84,121.3,119.85,120.61,1438710,109.117999178629,109.533377196025,108.224033445537,108.910310169931,1593263.41858044,0.0,1.0
2019-10-10,122.54,122.85,119.61,120.54,452661,110.653091851616,110.933020515513,108.007314479939,108.847100471632,501288.106927759,0.0,1.0
2019-10-11,124.34,125.57,123.83,123.83,409434,112.278484093601,113.389168792291,111.817956291705,111.817956291705,453417.446547993,0.0,1.0
2019-10-14,123.6,124.85,123.45,124.41,258278,111.610267283007,112.739011895497,111.474817929508,112.3416937919,286023.513580998,0.0,1.0
2019-10-15,125.24,125.56,123.76,124.01,330001,113.091180214594,113.380138835391,111.754746593406,111.980495515904,365451.356697988,0.0,1.0
2019-10-16,125.23,125.26,123.6,124.89,545643,113.082150257694,113.109240128394,111.610267283007,112.775131723097,604258.698072916,0.0,1.0
2019-10-17,125.38,126.49,125.04,125.48,327467,113.217599611193,114.219924827084,112.910581076595,113.307899180192,362645.14175357,0.0,1.0
2019-10-18,122.98,125.14,122.13,125.08,456724,111.050409955212,113.000880645595,110.282863618719,112.946700904195,505787.57469381,0.0,1.0
2019-10-21,123.65,123.81,121.99,123.38,381735,111.655417067507,111.799896377905,110.15644422212,111.411608231209,422742.881534014,0.0,1.0
2019-10-22,121.67,124.66,121.56,124.39,448389,109.867485601322,112.567442714398,109.768156075423,112.323633878101,496557.187337175,0.0,1.0
2019-10-23,123.1,123.43,121.51,121.65,491351,111.158769438011,111.456758015708,109.723006290924,109.849425687523,544134.380092525,0.0,1.0
2019-10-24,124.78,125.49,122.57,123.6,641817,112.675802197198,113.316929137092,110.680181722315,111.610267283007,710764.189811036,0.0,1.0
2019-10-25,123.55,125.18,123.38,124.55,455924,111.565117498507,113.037000473194,111.411608231209,112.468113188499,504901.634695574,0.0,1.0
2019-10-28,124.75,125.23,124.09,124.26,316370,112.648712326498,113.082150257694,112.052735171103,112.206244438402,350356.046553017,0.0,1.0
2019-10-29,124.6,126.09,124.06,124.63,432808,112.513262972999,113.858726551087,112.025645300403,112.540352843699,479302.398446498,0.0,1.0
2019-10-30,124.86,124.97,123.85,124.61,461667,112.748041852397,112.847371378296,111.836016205505,112.522292929899,511261.57645792,0.0,1.0
2019-10-31,125.22,125.92,122.5,124.88,344503,113.073120300794,113.705217283788,110.616972024016,112.766101766197,381511.234016039,0.0,1.0
2019-11-01,125.81,126.77,125.36,125.63,364918,113.605887757889,114.472763620282,113.199539697393,113.443348533691,404119.315346065,0.0,1.0
2019-11-04,123.47,126.26,123.34,126.21,428713,111.492877843308,114.012235818386,111.375488403609,113.967086033886,474767.49308052,0.0,1.0
2019-11-05,123.4,124.26,122.37,123.76,705243,111.429668145009,112.206244438402,110.499582584317,111.754746593406,781003.727721305,0.0,1.0
2019-11-06,116.84,119.66,115.15,118.47,1537282,105.506016418661,108.052464264439,103.979953702575,106.977899393348,1702424.51546328,0.0,1.0
2019-11-07,120.48,120.97,116.83,117.21,832168,108.792920730232,109.235388618328,105.496986461761,105.840124823958,921563.645566685,0.0,1.0
2019-11-08,119.58,120.5,117.64,119.99,475332,107.980224609239,108.810980644032,106.228412970655,108.350452842136,526394.539052817,0.0,1.0
2019-11-11,118.62,119.81,118.01,119.06,398289,107.113348746847,108.187913617937,106.562521375952,107.510666850443,441075.194947546,0.0,1.0
2019-11-12,118.23,119.12,117.81,118.4,472148,106.76118042775,107.564846591843,106.381922237954,106.914689695049,522868.497859831,0.0,1.0
2019-11-13,118.87,119.33,117.95,118.03,357249,107.339097669345,107.754475686741,106.508341634552,106.580581289752,395626.473037959,0.0,1.0
2019-11-14,119.37,119.41,118.36,119.04,549884,107.790595514341,107.826715341941,106.878569867449,107.492606936644,608955.287488573,0.0,1.0
2019-11-15,119.8,119.84,118.72,119.84,570800,108.178883661038,108.215003488637,107.203648315846,108.215003488637,632118.188742491,0.0,1.0
2019-11-18,120.59,121.41,119.8,120.2,570947,108.892250256131,109.632706721925,108.178883661038,108.540081937034,632280.980217171,0.0,1.0
2019-11-19,122.05,122.42,119.8,120.38,731511,110.210623963519,110.544732368816,108.178883661038,108.702621161233,810093.567563441,0.0,1.0
2019-11-20,122.44,123.48,121.35,121.81,496530,110.562792282616,111.501907800208,109.578526980525,109.993904997921,549869.734156117,0.0,1.0
2019-11-21,121.35,122.63,120.56,122.39,662897,109.578526980525,110.734361463715,108.865160385431,110.517642498117,734108.708764599,0.0,1.0
2019-11-22,121.2,121.79,119.75,121.59,415531,109.443077627026,109.975845084122,108.133733876538,109.795245946123,460169.416759562,0.0,1.0
2019-11-25,121.47,122.09,121.22,121.47,388793,109.686886463324,110.246743791119,109.461137540826,109.686886463324,430559.087168466,0.0,1.0
2019-11-26,123.39,123.59,121.3,121.32,805380,111.420638188109,111.601237326107,109.533377196025,109.551437109825,891897.944725698,0.0,1.0
2019-11-27,123.1,123.81,122.45,123.81,406399,111.158769438011,111.799896377905,110.571822239516,111.799896377905,450056.411679679,0.0,1.0
2019-11-29,123.71,124.28,122.39,122.89,284766,111.709596808906,112.224304352202,110.517642498117,110.969140343113,315356.986922644,0.0,1.0
2019-12-02,122.21,123.65,121.11,123.65,408843,110.355103273918,111.655417067507,109.361808014927,111.655417067507,452762.958374295,0.0,1.0
2019-12-03,121.46,121.75,120.82,121.07,446343,109.677856506424,109.939725256522,109.099939264829,109.325688187327,494291.395791681,0.0,1.0
2019-12-04,121.76,122.5,121.24,121.27,469906,109.948755213422,110.616972024016,109.479197454626,109.506287325326,520385.651014768,0.0,1.0
2019-12-05,121.86,122.41,121.38,121.79,652544,110.039054782421,110.535702411917,109.605616851225,109.975845084122,722643.537762407,0.0,1.0
2019-12-06,123.01,124.95,122.43,122.74,439142,111.077499825912,112.829311464496,110.553762325716,110.833690989614,486316.828382543,0.0,1.0
2019-12-09,121.19,123.14,121.01,123.06,544686,109.434047670126,111.194889265611,109.271508445928,111.122649610411,603198.892350026,0.0,1.0
2019-12-10,121.4,121.93,120.77,120.87,432252,109.623676765025,110.10226448072,109.05478948033,109.145089049329,478686.670147722,0.0,1.0
2019-12-11,119.42,121.07,118.86,120.98,830456,107.835745298841,109.325688187327,107.330067712445,109.244418575228,919667.733970453,0.0,1.0
2019-12-12,119.55,120.47,118.62,118.69,609693,108.440752411135,109.275260919862,107.597173157749,107.660668370369,672153.194526485,0.54,1.0
2019-12-13,119.72,119.97,119.07,119.1,609602,108.594955070356,108.821723686858,108.005356667452,108.032568901432,672052.87200236,0.0,1.0
2019-12-16,120.88,121.73,120.4,120.57,1336350,109.647161450924,110.41817474703,109.211765707241,109.365968366462,1473252.80346907,0.0,1.0
2019-12-17,122.47,122.83,120.86,121.02,854664,111.089409851876,111.415956659638,109.629019961604,109.774151876165,942220.327028161,0.0,1.0
2019-12-18,123.71,124.69,122.64,122.73,655071,112.214182189724,113.103115166411,111.243612511097,111.325249213037,722179.958260402,0.0,1.0
2019-12-19,122.54,123.89,122.29,123.29,640928,111.152905064496,112.377455593606,110.926136447994,111.833210914001,706588.074098719,0.0,1.0
2019-12-20,123.61,123.87,122.73,123.26,1307876,112.123474743124,112.359314104285,111.325249213037,111.805998680021,1441861.77542553,0.0,1.0
2019-12-23,122.86,124.29,122.78,123.81,345730,111.443168893618,112.740285380008,111.370602936338,112.304889636325,381148.420506127,0.0,1.0
2019-12-24,123.06,123.22,122.66,123.03,110031,111.62458378682,111.769715701381,111.261754000417,111.59737155284,121303.161012089,0.0,1.0
2019-12-26,122.62,123.59,122.06,122.94,261909,111.225471021777,112.105333253803,110.717509320813,111.515734850899,288740.351332943,0.0,1.0
2019-12-27,123.21,123.53,122.12,122.86,286745,111.760644956721,112.050908785843,110.771933788773,111.443168893618,316120.683302082,0.0,1.0
2019-12-30,122.79,123.22,122.03,123.1,273814,111.379673680998,111.769715701381,110.690297086833,111.66086676546,301864.962868319,0.0,1.0
2019-12-31,123.54,123.62,122.2,122.51,375364,112.059979530503,112.132545487784,110.844499746054,111.125692830516,413818.285120937,0.0,1.0
2020-01-02,123.78,124.89,122.97,124.69,391226,112.277677402345,113.284530059613,111.542947084879,113.103115166411,431305.272787809,0.0,1.0
2020-01-03,123.88,123.99,121.9,122.01,359154,112.368384848945,112.468163040206,110.572377406252,110.672155597512,395947.646482682,0.0,1.0
2020-01-06,125.0,125.01,122.79,123.15,401248,113.384308250873,113.393378995533,111.379673680998,111.70622048876,442353.979785504,0.0,1.0
2020-01-07,124.56,125.47,124.21,125.0,585420,112.98519548583,113.810633249897,112.667719422728,113.384308250873,645393.539272543,0.0,1.0
2020-01-08,125.36,126.22,124.03,124.86,486151,113.710855058636,114.490939099402,112.504446018846,113.257317825632,535954.894794993,0.0,1.0
2020-01-09,128.1,128.5,125.81,125.98,752343,116.196239095495,116.559068881898,114.119038568339,114.27324122756,829417.019433777,0.0,1.0
2020-01-10,127.59,128.12,126.78,128.07,643966,115.733631117831,116.214380584815,114.998900800366,116.169026861515,709937.302981079,0.0,1.0
2020-01-13,128.49,128.84,127.47,127.86,430407,116.549998137238,116.86747420034,115.624782181911,115.978541223653,474500.182873281,0.0,1.0
2020-01-14,128.1,128.83,127.36,128.23,469957,116.196239095495,116.85840345568,115.52500399065,116.314158776076,518101.895281859,0.0,1.0
2020-01-15,128.28,129.29,127.91,128.49,398777,116.359512499376,117.275657710043,116.023894946954,116.549998137238,439629.837399622,0.0,1.0
2020-01-16,129.35,129.96,129.07,129.09,374345,117.330082178004,117.883397602268,117.076101327522,117.094242816842,412694.893339789,0.0,1.0
2020-01-17,131.0,131.15,129.14,129.82,523773,118.826755046915,118.962816216816,117.139596540142,117.756407177027,577431.092626487,0.0,1.0
2020-01-21,132.57,132.83,130.27,130.27,683219,120.250861958546,120.486701319708,118.16459068673,118.16459068673,753211.589129595,0.0,1.0
2020-01-22,132.53,134.3,132.5,133.29,729397,120.214578979906,121.820100784738,120.187366745926,120.903955574071,804120.309119562,0.0,1.0
2020-01-23,131.26,132.83,130.64,132.6,447754,119.062594408077,120.486701319708,118.500208239153,120.278074192526,493624.301840453,0.0,1.0
2020-01-24,131.03,132.39,130.23,131.97,369858,118.853967280895,120.087588554665,118.12830770809,119.706617278942,407748.221188659,0.0,1.0
2020-01-27,129.41,130.39,128.12,128.73,399545,117.384506645964,118.273439622651,116.214380584815,116.767696009079,440476.515405432,0.0,1.0
2020-01-28,129.77,130.65,129.25,129.74,424131,117.711053453727,118.509278983813,117.239374731403,117.683841219746,467581.236044552,0.0,1.0
2020-01-29,129.54,130.76,129.52,130.57,415103,117.502426326545,118.609057175074,117.484284837225,118.436713026532,457628.359695005,0.0,1.0
2020-01-30,129.46,129.81,127.84,128.69,946354,117.429860369264,117.747336432367,115.960399734333,116.731413030439,1043303.53842494,0.0,1.0
2020-01-31,119.15,121.43,115.39,120.49,2180914,108.077922624732,110.146052407228,104.667322632546,109.293402409182,2404338.43276458,0.0,1.0
2020-02-03,116.43,121.01,116.2,120.67,1291611,105.610680077193,109.765081131505,105.402052950012,109.456675813063,1423930.50229468,0.0,1.0
2020-02-04,117.34,118.41,115.8,117.98,1030853,106.43611784126,107.406687519887,105.039223163609,107.016645499504,1136459.06552512,0.0,1.0
2020-02-05,120.7,121.57,117.91,117.91,1475112,109.483888047043,110.273042832469,106.953150286884,106.953150286884,1626230.32097195,0.0,1.0
2020-02-06,119.73,121.63,119.59,121.14,859144,108.604025815016,110.32746730043,108.477035389775,109.883000812086,947159.28206206,0.0,1.0
2020-02-07,117.85,120.2,117.53,119.11,677244,106.898725818923,109.03035081404,106.608461989801,108.041639646092,746624.478342207,0.0,1.0
2020-02-10,118.24,118.88,117.53,117.93,949337,107.252484860666,107.833012518911,106.608461989801,106.971291776204,1046592.13281469,0.0,1.0
2020-02-11,119.81,119.88,118.63,119.25,575049,108.676591772297,108.740086984917,107.606243902409,108.168630071333,633960.078858147,0.0,1.0
2020-02-12,123.43,123.72,119.9,120.37,1140147,111.960201339242,112.223252934384,108.758228474238,109.184553473261,1256949.72433633,0.0,1.0
2020-02-13,122.37,123.81,122.19,122.73,701446,110.998702405275,112.304889636325,110.835429001394,111.325249213037,773305.859978421,0.0,1.0
2020-02-14,122.28,123.79,121.61,122.8,633650,110.917065703334,112.286748147005,110.30932581111,111.388744425658,698564.477059286,0.0,1.0
2020-02-18,122.51,122.67,121.69,122.09,637727,111.125692830516,111.270824745077,110.38189176839,110.744721554793,703059.146629189,0.0,1.0
2020-02-19,122.88,123.61,122.06,123.32,554910,111.461310382938,112.123474743124,110.717509320813,111.860423147982,611757.932557357,0.0,1.0
2020-02-20,121.38,122.77,118.06,122.77,1505491,110.100698683928,111.361532191678,107.089211456785,111.361532191678,1659721.50735021,0.0,1.0
2020-02-21,119.61,121.12,119.11,121.12,577637,108.495176879096,109.864859322766,108.041639646092,109.864859322766,636813.207346473,0.0,1.0
2020-02-24,116.44,117.87,115.55,116.36,565340,105.619750821853,106.916867308243,104.812454547107,105.547184864573,623256.437245637,0.0,1.0
2020-02-25,112.45,117.64,112.32,116.77,826060,102.000523702486,106.708240181062,101.882604021905,105.919085395636,910685.981093017,0.0,1.0
2020-02-26,112.54,115.37,112.51,113.93,1675830,102.082160404426,104.649181143226,102.054948170446,103.342993912176,1847510.94072479,0.0,1.0
2020-02-27,107.69,111.76,107.69,110.29,1322911,97.6828492442923,101.374642320941,97.6828492442923,100.041242855911,1458437.04081271,0.0,1.0
2020-02-28,104.36,108.09,102.91,106.06,3048485,94.6622912724891,98.0456790306951,93.3470332967789,96.204317864701,3360788.02153882,0.0,1.0
2020-03-02,106.25,107.22,103.59,105.51,2429063,96.3766620132423,97.2565242452691,93.9638439336637,95.7054269083971,2677909.13649342,0.0,1.0
2020-03-03,102.52,106.72,102.14,106.51,2486867,92.9932742550362,96.8029870122656,92.6485859579536,96.6125013744041,2741634.88577447,0.0,1.0
2020-03-04,106.15,106.21,103.05,104.51,1175725,96.2859545666416,96.340379034602,93.4740237220199,94.7983524423901,1296172.5239336,0.0,1.0
2020-03-05,101.39,104.28,99.69,103.56,1098538,91.9682801084483,94.5897253152085,90.4262535162365,93.9366316996835,1211078.07701373,0.0,1.0
2020-03-06,100.36,100.99,95.55,98.08,1281877,91.0339934084611,91.6054503220455,86.6709652269675,88.9658636259652,1413199.29954916,0.0,1.0
2020-03-09,91.52,95.73,91.24,93.71,1240248,83.0154551289594,86.8342386308488,82.7614742784774,85.0019482095147,1367305.60332017,0.0,1.0
2020-03-10,99.49,100.24,93.8,94.61,1904981,90.2448386230351,90.9251444725403,85.0835849114553,85.818315228921,2100137.38826304,0.0,1.0
2020-03-11,97.67,98.81,95.34,96.9,1595680,88.5939630949023,89.6280279861503,86.4804795891061,87.895515756077,1759149.94832156,0.0,1.0
2020-03-12,95.71,99.1,90.46,90.99,2707121,87.3059173531724,90.3982489781568,82.5169081994355,83.000370075908,2967708.9338846,0.54,1.0
2020-03-13,103.68,103.74,95.12,99.61,1887901,94.5760893446549,94.6308208778404,86.7677239435144,90.8634670102341,2069630.67553673,0.0,1.0
2020-03-16,99.63,103.43,91.4,92.34,1554607,90.8817108546293,94.348041289715,83.3743688860094,84.2318295725832,1704253.73767169,0.0,1.0
2020-03-17,104.82,107.14,97.63,101.61,2142156,95.6159884751806,97.7322744250224,89.0573264151105,92.6878514497529,2348360.3056437,0.0,1.0
2020-03-18,100.9,104.77,95.79,99.52,1522599,92.0401949737237,95.5703788641926,87.3788927307532,90.7813697104557,1669164.64207686,0.0,1.0
2020-03-19,93.44,100.28,92.54,100.08,1332841,85.2352410143186,91.4746357974729,84.4142680165351,91.292197353521,1461140.50430242,0.0,1.0
2020-03-20,90.77,97.68,89.81,93.84,1151552,82.799687787561,89.1029360260984,81.9239832565919,85.6001179022223,1262400.59392715,0.0,1.0
2020-03-23,84.26,89.86,81.9,89.86,1246828,76.8613164369273,81.9695928675799,74.7085427982951,81.9695928675799,1366847.87810277,0.0,1.0
2020-03-24,94.83,94.88,87.0,87.84,871018,86.5031881997841,86.5487978107721,79.360723119068,80.1269645836659,954862.342752428,0.0,1.0
2020-03-25,93.94,96.35,88.89,94.17,1898935,85.6913371241983,87.8897203738184,81.0847664144133,85.9011413347429,2081726.81027784,0.0,1.0
2020-03-26,96.93,97.8,93.47,94.92,1308641,88.4187918612789,89.2123990924696,85.2626067809114,86.5852854995625,1434611.00813287,0.0,1.0
2020-03-27,91.57,95.0,91.31,94.9,947370,83.5294415633685,86.6582608771432,83.2922715862311,86.5670416551673,1038563.99942753,0.0,1.0
2020-03-30,96.94,97.38,90.58,92.31,1036023,88.4279137834765,88.8292783601706,82.6263712658067,84.2044638059905,1135750.75248204,0.0,1.0
2020-03-31,94.83,97.26,93.63,95.55,1001325,86.5031881997841,88.7198152937995,85.4085575360729,87.1599665980109,1097712.71702373,0.0,1.0
2020-04-01,91.32,93.0,90.08,91.77,1122975,83.3013935084286,84.8338764376244,82.170275155927,83.7118800073204,1231072.76698347,0.0,1.0
2020-04-02,92.1,93.94,90.38,90.4,784044,84.012903439841,85.6913371241983,82.4439328218548,82.46217666625,859516.210527204,0.0,1.0
2020-04-03,92.39,94.46,91.12,91.36,561734,84.2774391835712,86.1656770784732,83.1189550644768,83.337881197219,615806.611624205,0.0,1.0
2020-04-06,98.61,99.31,95.55,96.63,1126237,89.9512747904747,90.5898093443063,87.1599665980109,88.1451341953511,1234648.7676655,0.0,1.0
2020-04-07,100.76,103.51,99.43,101.06,941832,91.9124880629574,94.4210166672958,90.6992724106774,92.1861457288852,1032492.91059336,0.0,1.0
2020-04-08,102.1,103.34,99.58,101.41,956949,93.134825637435,94.2659439899367,90.8361012436413,92.505413005801,1049065.07561795,0.0,1.0
2020-04-09,105.91,106.37,101.4,102.53,1271388,96.6102779947183,97.0298864158077,92.4962910836034,93.5270682919315,1393772.02793435,0.0,1.0
2020-04-13,102.59,105.9,101.32,105.27,502287,93.5817998251171,96.6011560725207,92.4233157060227,96.0264749740723,550637.233161758,0.0,1.0
2020-04-14,106.95,107.19,102.98,105.0,952780,97.5589579032681,97.7778840360104,93.9375547908233,95.7801830747373,1044494.76695965,0.0,1.0
2020-04-15,106.57,107.69,104.95,105.55,1016913,97.2123248597595,98.2339801458901,95.7345734637493,96.2818887956049,1114801.22058947,0.0,1.0
2020-04-16,107.05,108.74,105.25,107.24,953319,97.650177125244,99.1917819766374,96.0082311296771,97.8234936469983,1045085.65119251,0.0,1.0
2020-04-17,109.94,110.14,108.51,109.01,707353,100.286412640349,100.468851084301,98.9819777660928,99.4380738759725,775442.921653692,0.0,1.0
2020-04-20,109.79,110.62,107.97,108.7,618978,100.149583807385,100.906703349785,98.4893939674227,99.1552942878471,678560.928927084,0.0,1.0
2020-04-21,107.36,108.69,105.39,108.43,740528,97.9329567133694,99.1461723656495,96.1359380404434,98.909002388512,811811.352869596,0.0,1.0
2020-04-22,109.41,110.52,108.03,109.1,566658,99.8029507638762,100.815484127809,98.5441255006083,99.5201711757508,621204.596712588,0.0,1.0
2020-04-23,110.25,111.19,108.91,110.0,814187,100.569192228474,101.426652915048,99.3468546539965,100.341144173534,892560.780900706,0.0,1.0
2020-04-24,111.44,111.6,109.49,110.78,698151,101.654700969988,101.800651725149,99.875926141457,101.052654104947,765355.13554823,0.0,1.0
2020-04-27,114.34,114.62,112.3,112.31,535474,104.30005840729,104.555472228823,102.439186278981,102.448308201179,587018.819499727,0.0,1.0
2020-04-28,112.47,116.59,112.28,115.61,863567,102.59425895634,106.352490901749,102.420942434586,105.458542526385,946694.108208654,0.0,1.0
2020-04-29,115.52,116.99,113.75,113.91,614835,105.376445226606,106.717367789652,103.761864997632,103.907815752794,674019.123033266,0.0,1.0
2020-04-30,116.0,116.57,114.34,114.8,481051,105.814297492091,106.334247057354,104.30005840729,104.719666828379,527357.052142891,0.0,1.0
2020-05-01,113.06,114.72,111.87,114.2,503503,103.132452365998,104.646691450799,102.046943624484,104.172351496524,551970.28553127,0.0,1.0
2020-05-04,113.85,114.06,111.75,112.35,544909,103.853084219608,104.044644585757,101.937480558113,102.484795889969,597362.034225334,0.0,1.0
2020-05-05,115.35,116.1,114.66,115.07,598391,105.221372549247,105.905516714067,104.591959917613,104.965958727714,655992.22076004,0.0,1.0
2020-05-06,116.0,116.85,114.6,115.42,573536,105.814297492091,106.589660878886,104.537228384428,105.28522600463,628744.674177634,0.0,1.0
2020-05-07,116.69,118.5,116.15,117.51,797264,106.443710123725,108.094778041489,105.951126325055,107.191707743927,874008.770004947,0.0,1.0
2020-05-08,116.81,119.19,115.62,119.0,888168,106.553173190096,108.724190673123,105.467664448582,108.550874151369,973663.204707292,0.0,1.0
2020-05-11,119.26,119.74,115.59,116.16,710211,108.788044128506,109.225896393991,105.440298681989,105.960248247252,778576.033226117,0.0,1.0
2020-05-12,117.85,120.44,117.85,119.23,885427,107.501853098646,109.864430947822,107.501853098646,108.760678361914,970658.355575028,0.0,1.0
2020-05-13,114.11,118.56,112.62,117.94,885965,104.090254196745,108.149509574675,102.731087789304,107.583950398424,971248.143547731,0.0,1.0
2020-05-14,114.87,114.93,110.74,113.32,801392,104.783520283763,104.838251816948,101.016166416156,103.369622343135,878534.131996181,0.0,1.0
2020-05-15,115.55,116.29,112.98,112.98,1776617,105.403810993199,106.078833235821,103.059476988417,103.059476988417,1947634.458523,0.0,1.0
2020-05-18,119.44,120.39,118.09,118.58,602794,108.952238728063,109.818821336834,107.720779231388,108.16775341907,660819.054298656,0.0,1.0
2020-05-19,119.57,121.37,119.01,119.01,571401,109.070823716632,110.712769712199,108.559996073566,108.559996073566,626404.158709784,0.0,1.0
2020-05-20,120.96,122.74,120.5,120.73,452326,110.338770902097,111.962473053269,109.919162481008,110.128966691553,495866.978693707,0.0,1.0
2020-05-21,117.79,120.61,117.68,120.61,514632,107.44712156546,110.019503625182,107.346780421286,110.019503625182,564170.564988746,0.0,1.0
2020-05-22,116.81,117.98,116.22,117.81,553913,106.553173190096,107.620438087214,106.014979780438,107.465365409855,607232.760816681,0.0,1.0
2020-05-26,117.12,119.87,116.76,119.4,680092,106.835952778221,109.34448138256,106.507563579108,108.915751039273,745557.77309675,0.0,1.0
2020-05-27,116.7,118.85,116.02,118.07,1119363,106.452832045922,108.414045318405,105.832541336486,107.702535386993,1227113.07524114,0.0,1.0
2020-05-28,119.26,120.53,117.13,117.19,546222,108.788044128506,109.946528247601,106.845074700419,106.899806233604,598801.42383156,0.0,1.0
2020-05-29,121.1,121.53,118.08,119.44,773773,110.466477812864,110.85872046736,107.71165730919,108.952238728063,848256.522297555,0.0,1.0
2020-06-01,122.23,122.81,120.11,121.12,428332,111.497255021192,112.026326508652,109.563407515302,110.484721657259,469563.312119648,0.0,1.0
2020-06-02,123.28,123.31,121.78,123.28,594514,112.455056851939,112.482422618532,111.0867685223,112.455056851939,651742.02007205,0.0,1.0
2020-06-03,124.3,124.71,123.43,123.62,361808,113.385492916094,113.759491726195,112.591885684903,112.765202206657,396635.700417867,0.0,1.0
2020-06-04,124.0,124.44,122.95,123.6,515828,113.111835250166,113.51319982686,112.154033419419,112.746958362262,565481.69215481,0.0,1.0
2020-06-05,126.67,127.86,124.85,125.14,596011,115.547388476924,116.632897218437,113.887198636961,114.151734380692,653383.121549973,0.0,1.0
2020-06-08,127.49,127.53,125.1,125.77,513953,116.295386097126,116.331873785917,114.115246691901,114.72641547914,563426.204331758,0.0,1.0
2020-06-09,123.51,127.45,123.28,127.12,647857,112.664861062484,116.258898408336,112.455056851939,115.957874975815,710219.826442804,0.0,1.0
2020-06-10,121.78,124.06,121.01,124.01,830597,111.0867685223,113.166566783351,110.384380513085,113.120957172364,910550.410328074,0.0,1.0
2020-06-11,118.93,119.55,117.2,119.14,1574070,108.979604494656,109.547731584429,107.394346647386,109.172034637966,1717790.6450301,0.54,1.0
2020-06-12,121.63,122.38,118.36,120.83,1488558,111.453706337215,112.140956849037,108.457294105671,110.720639124605,1624470.9618916,0.0,1.0
2020-06-15,122.4,122.5,119.4,119.57,1163653,112.159283529352,112.250916930929,109.410281482064,109.566058264744,1269900.47295306,0.0,1.0
2020-06-16,125.11,126.5,124.25,125.0,938960,114.642548712069,115.916252993979,113.854501458513,114.541751970335,1024691.85236836,0.0,1.0
2020-06-17,126.11,126.61,125.05,125.09,651480,115.558882727832,116.017049735713,114.587568671123,114.624222031754,710963.457421975,0.0,1.0
2020-06-18,125.94,126.57,125.04,125.43,463239,115.403105945152,115.980396375083,114.578405330966,114.935775597113,505535.090950911,0.0,1.0
2020-06-19,123.33,128.03,123.27,127.84,970240,113.011474164012,117.318244038096,112.956494123066,117.144140575101,1058827.87641846,0.0,1.0
2020-06-22,124.71,126.08,123.18,123.28,500902,114.276015105764,115.531392707359,112.874024061647,112.965657463224,546636.915560851,0.0,1.0
2020-06-23,124.65,126.94,124.45,125.76,455372,114.221035064818,116.319439960915,114.037768261666,115.238165822315,496949.793597902,0.0,1.0
2020-06-24,122.7,124.26,122.44,123.96,527011,112.434183734081,113.863664798671,112.195936889983,113.588764593942,575129.800852541,0.0,1.0
2020-06-25,124.79,125.02,121.05,122.49,635890,114.349321827025,114.560078650651,110.922232608073,112.241753590771,693950.010652761,0.0,1.0
2020-06-26,124.64,126.95,124.36,124.65,1541962,114.211871724661,116.328603301073,113.955298200247,114.221035064818,1682751.02034338,0.0,1.0
2020-06-29,125.77,125.81,122.77,125.05,608635,115.247329162473,115.283982523103,112.498327115185,114.587568671123,664206.489697339,0.0,1.0
2020-06-30,126.19,126.65,124.7,125.52,769234,115.632189449093,116.053703096344,114.266851765607,115.018245658532,839469.000132829,0.0,1.0
2020-07-01,127.27,128.62,125.48,126.39,539700,116.621830186117,117.858881107396,114.981592297901,115.815456252245,588977.371478233,0.0,1.0
2020-07-02,128.22,129.85,127.63,127.82,573778,117.492347501091,118.985971946784,116.951710431791,117.125813894786,626166.867244838,0.0,1.0
2020-07-06,128.69,130.32,128.01,130.0,462815,117.9230244885,119.416648934193,117.299917357781,119.123422049149,505072.377581431,0.0,1.0
2020-07-07,127.11,129.65,126.98,128.2,377420,116.475216743595,118.802705143632,116.356093321545,117.474020820776,411880.377141587,0.0,1.0
2020-07-08,128.59,129.01,127.46,127.94,393163,117.831391086923,118.216251373544,116.795933649112,117.235773976678,429060.793593659,0.0,1.0
2020-07-09,127.57,129.05,126.17,127.47,694551,116.896730390845,118.252904734174,115.613862768778,116.805096989269,757967.060102985,0.0,1.0
2020-07-10,126.06,127.94,124.83,127.72,655558,115.513066027044,117.235773976678,114.385975187656,117.03418049321,715413.799687841,0.0,1.0
2020-07-13,125.12,127.47,124.64,126.93,480435,114.651712052227,116.805096989269,114.211871724661,116.310276620757,524301.173737531,0.0,1.0
2020-07-14,126.78,126.81,123.87,124.81,366923,116.172826518393,116.200316538866,113.506294532523,114.36764850734,400424.947331681,0.0,1.0
2020-07-15,128.75,129.47,127.31,127.59,504305,117.978004529445,118.637765020795,116.658483546747,116.915057071161,550350.626872952,0.0,1.0
2020-07-16,127.46,128.39,127.12,128.26,437960,116.795933649112,117.648124283771,116.484380083752,117.529000861722,477947.988906071,0.0,1.0
2020-07-17,129.1,129.43,128.0,128.28,434475,118.298721434962,118.601111660164,117.290754017623,117.547327542037,474144.790574406,0.0,1.0
2020-07-20,129.32,129.84,128.33,128.72,443685,118.50031491843,118.976808606627,117.593144242825,117.950514508972,484195.710699131,0.0,1.0
2020-07-21,129.95,131.39,129.14,129.97,484252,119.077605348361,120.397126331059,118.335374795593,119.095932028676,528466.68536794,0.0,1.0
2020-07-22,131.29,131.7,129.55,129.72,446157,120.305492929483,120.681189875945,118.711071742056,118.866848524735,486893.416947589,0.0,1.0
2020-07-23,129.71,133.34,129.3,131.93,382530,118.857685184578,122.183977661796,118.481988238115,120.891946699571,417456.946287879,0.0,1.0
2020-07-24,131.28,131.32,128.62,130.59,449140,120.296329589325,120.332982949955,117.858881107396,119.664059118449,490148.78011068,0.0,1.0
2020-07-27,133.81,134.04,130.635,131.59,429581,122.614654649205,122.82541147283,119.705294149158,120.580393134211,468803.943333316,0.0,1.0
2020-07-28,132.55,134.07,131.85,133.41,409287,121.460073789344,122.852901493303,120.81863997831,122.248121042899,446656.997295185,0.0,1.0
2020-07-29,134.01,134.28,132.16,132.95,387280,122.797921452357,123.045331636613,121.102703523196,121.826607395649,422640.645592164,0.0,1.0
2020-07-30,133.89,134.18,132.31,132.55,419873,122.687961370466,122.953698235037,121.240153625561,121.460073789344,458209.553260478,0.0,1.0
2020-07-31,134.34,134.41,132.71,133.81,640788,123.100311677559,123.164455058662,121.606687231866,122.614654649205,699295.223114312,0.0,1.0
2020-08-03,137.04,137.42,135.01,135.28,481946,125.574413520118,125.922620446108,123.71425546812,123.961665652376,525950.135768852,0.0,1.0
2020-08-04,137.28,137.34,135.76,136.58,518123,125.794333683901,125.849313724847,124.401505979942,125.152899872867,565430.280975389,0.0,1.0
2020-08-05,135.01,137.84,134.535,137.22,506976,123.71425546812,126.307480732728,123.278996810632,125.739353642955,553265.502839631,0.0,1.0
2020-08-06,135.36,136.06,134.18,134.95,484036,124.034972373637,124.676406184671,122.953698235037,123.659275427174,528230.963462735,0.0,1.0
2020-08-07,135.25,136.16,134.3,134.84,768242,123.934175631903,124.768039586247,123.063658316928,123.55847868544,838386.425457071,0.0,1.0
2020-08-10,136.6,137.05,135.3,135.74,721412,125.171226553182,125.583576860276,123.979992332691,124.383179299627,787280.606842427,0.0,1.0
2020-08-11,142.11,144.5,138.7401,138.83,1131440,130.220226980035,132.410265277708,127.132272980316,127.214651408333,1234746.26122908,0.0,1.0
2020-08-12,139.12,142.37,138.89,141.7,837351,127.480388272904,130.458473824133,127.269631449279,129.844530033572,913805.430766487,0.0,1.0
2020-08-13,138.84,140.25,138.125,138.36,655383,127.223814748491,128.515845710716,126.568635927221,126.783974420925,715222.821292421,0.0,1.0
2020-08-14,138.88,140.03,138.47,138.98,280518,127.260468109121,128.314252227248,126.884771162659,127.352101510698,306130.72872398,0.0,1.0
2020-08-17,138.14,140.32,137.68,139.72,572541,126.582380937457,128.57998909182,126.160867290206,128.030188682362,624816.92281549,0.0,1.0
2020-08-18,139.24,139.83,138.48,138.48,362425,127.590348354796,128.130985424096,126.893934502816,126.893934502816,395516.256916804,0.0,1.0
2020-08-19,137.3,139.94,136.99,139.55,780759,125.812660364216,128.23178216583,125.52859681933,127.874411899682,852046.291602698,0.0,1.0
2020-08-20,137.3,138.02,136.8,136.8,304155,125.812660364216,126.472420855565,125.354493356335,125.354493356335,331925.907767209,0.0,1.0
2020-08-21,136.87,137.59,136.46,137.59,377985,125.418636737438,126.078397228787,125.042939790976,126.078397228787,412496.96453252,0.0,1.0
2020-08-24,138.37,138.82,136.92,138.1,383087,126.793137761082,127.205488068176,125.464453438226,126.545727576826,418064.803237879,0.0,1.0
2020-08-25,138.27,139.39,137.37,138.97,382376,126.701504359506,127.72779845716,125.87680374532,127.34293817054,417288.885299911,0.0,1.0
2020-08-26,139.02,139.145,137.53,138.46,513827,127.388754871328,127.503296623298,126.023417187842,126.875607822501,560742.034194084,0.0,1.0
2020-08-27,138.81,140.4,138.1,139.98,333144,127.196324728018,128.653295813081,126.545727576826,128.26843552646,363561.751794969,0.0,1.0
2020-08-28,138.47,139.59,137.975,139.23,267936,126.884771162659,127.911065260313,126.431185824856,127.581185014638,292399.92774577,0.0,1.0
2020-08-31,137.4,138.53,137.32,138.38,510517,125.904293765793,126.939751203604,125.830987044532,126.80230110124,557129.814257834,0.0,1.0
2020-09-01,139.35,139.48,137.26,137.47,373577,127.69114509653,127.810268518579,125.776007003586,125.968437146896,407686.491578144,0.0,1.0
2020-09-02,143.13,143.74,139.49,139.73,434445,131.154887676113,131.713851425728,127.819431858737,128.03935202252,474112.051420903,0.0,1.0
2020-09-03,138.31,142.505,137.28,142.39,510137,126.738157720137,130.582178916261,125.794333683901,130.476800504448,556715.118313491,0.0,1.0
2020-09-04,135.41,138.97,133.53,138.97,402827,124.080789074425,127.34293817054,122.358081124791,127.34293817054,439607.166241361,0.0,1.0
2020-09-08,132.34,135.46,132.01,133.67,583398,121.267643646033,124.126605775213,120.965253420832,122.486367886998,636665.222467408,0.0,1.0
2020-09-09,136.38,137.57,133.37,133.95,463511,124.969633069715,126.060070548472,122.211467682269,122.742941411411,505831.925942648,0.0,1.0
2020-09-10,133.88,138.17,133.52,136.95,447521,122.678798030308,126.60987095793,122.348917784633,125.491943458699,488381.957126757,0.0,1.0
2020-09-11,134.43,135.5963,133.27,134.92,317108,123.182781738977,124.251502101561,122.119834280693,123.631785406701,346061.582943711,0.0,1.0
2020-09-14,136.03,136.89,135.19,135.19,407252,125.175808223261,125.967186559452,124.402834034424,124.402834034424,442565.463297768,0.575,1.0
2020-09-15,135.63,137.33,135.05,136.63,504689,124.807725276196,126.372077801224,124.274005002951,125.727932643859,548451.379259737,0.0,1.0
2020-09-16,135.06,137.64,135.0,136.51,492712,124.283207076628,126.657342085199,124.227994634568,125.61750775974,535435.83469785,0.0,1.0
2020-09-17,133.48,133.93,131.92,133.93,592339,122.829279435719,123.243372751168,121.393755942164,123.243372751168,643701.649014214,0.0,1.0
2020-09-18,131.51,133.98,131.17,133.41,906788,121.016470921422,123.289383119551,120.703600416417,122.764864919983,985417.017799437,0.0,1.0
2020-09-21,130.91,131.27,128.5301,130.13,575498,120.464346500824,120.795621153183,118.274344986522,119.746584754047,625400.339340111,0.0,1.0
2020-09-22,132.04,132.09,129.97,131.48,377126,121.504180826284,121.550191194667,119.599351575221,120.988864700392,409827.190318607,0.0,1.0
2020-09-23,128.88,132.23,128.64,131.99,315025,118.596325544467,121.67902022614,118.375475776228,121.458170457901,342341.314653776,0.0,1.0
2020-09-24,127.85,128.94,126.99,128.61,591052,117.648511955774,118.651537986527,116.857133619584,118.347869555198,642303.051214167,0.0,1.0
2020-09-25,130.4,130.57,126.77,127.21,399174,119.995040743316,120.151475995819,116.654687998698,117.059579240469,433787.007175957,0.0,1.0
2020-09-28,132.0,133.29,131.375,131.8,528746,121.467372531577,122.654440035863,120.892242926788,121.283331058045,574594.399675979,0.0,1.0
2020-09-29,131.72,133.14,131.36,132.1,227258,121.209714468632,122.516408930714,120.878439816273,121.559393268344,246963.89964475,0.0,1.0
2020-09-30,132.0,132.85,130.85,131.92,789902,121.467372531577,122.249548794091,120.409134058764,121.393755942164,858395.648369643,0.0,1.0
2020-10-01,133.94,135.4,132.6,133.41,737120,123.252574824845,124.596077581633,122.019496952176,122.764864919983,801036.837894102,0.0,1.0
2020-10-02,133.41,133.88,131.23,131.7,496704,122.764864919983,123.197362382785,120.758812858477,121.191310321278,539773.987314621,0.0,1.0
2020-10-05,136.31,136.42,133.46,134.22,505206,125.433466286207,125.53468909665,122.810875288366,123.51023288779,549013.209145226,0.0,1.0
2020-10-06,135.75,138.675,135.56,136.2,540167,124.918150160315,127.609756710731,124.743310760459,125.332243475764,587005.732600861,0.0,1.0
2020-10-07,137.51,137.82,135.3208,136.59,417641,126.537715127403,126.822979411379,124.523197158114,125.691124349153,453855.309874826,0.0,1.0
2020-10-08,139.05,139.91,137.81,138.72,301042,127.954834473605,128.746212809795,126.813777337702,127.651166042276,327145.82666773,0.0,1.0
2020-10-09,140.84,141.42,139.19,139.73,271652,129.602005661723,130.135725934967,128.083663505078,128.580575483616,295207.373409497,0.0,1.0
2020-10-12,142.65,143.2,140.98,142.15,445484,131.267580997193,131.773695049408,129.730834693195,130.807477313362,484112.620322903,0.0,1.0
2020-10-13,142.08,143.79,141.22,142.6,480465,130.743062797625,132.31661739633,129.951684461435,131.22157062881,522126.878010082,0.0,1.0
2020-10-14,141.7,142.75,141.46,142.04,307034,130.393383997913,131.35960173396,130.172534229674,130.706254502919,333657.402439194,0.0,1.0
2020-10-15,143.27,143.79,140.33,140.7,419227,131.838109565145,132.31661739633,129.132699904214,129.47317663025,455578.834436497,0.0,1.0
2020-10-16,143.34,145.14,143.17,143.72,381617,131.902524080881,133.558897342675,131.746088828378,132.252202880593,414707.612012474,0.0,1.0
2020-10-19,141.79,144.41,141.43,143.61,372417,130.476202661003,132.887145964281,130.144928008644,132.15098007015,404709.865500879,0.0,1.0
2020-10-20,143.49,144.11,142.04,142.3,335175,132.040555186031,132.611083753982,130.706254502919,130.945508418511,364238.552937318,0.0,1.0
2020-10-21,144.51,145.11,143.665,143.84,374734,132.979166701047,133.531291121646,132.201591475372,132.362627764713,407227.776225594,0.0,1.0
2020-10-22,144.78,145.23,142.745,144.0,281440,133.227622690317,133.641716005765,131.355000697121,132.509860943539,305844.106328571,0.0,1.0
2020-10-23,145.73,146.04,144.65,145.59,363113,134.101819689597,134.387083973573,133.10799573252,133.972990658124,394599.100985242,0.0,1.0
2020-10-26,142.18,144.94,140.92,144.05,306411,130.835083534392,133.374855869143,129.675622251136,132.555871311922,332980.381126505,0.0,1.0
2020-10-27,139.99,142.975,139.91,142.14,299231,128.819829399209,131.566648391684,128.746212809795,130.798275239685,325177.792001153,0.0,1.0
2020-10-28,135.48,138.27,134.68,137.92,617770,124.669694171046,127.237072726827,123.933528276916,126.915000148145,671337.811137728,0.0,1.0
2020-10-29,138.12,139.45,134.835,135.21,560940,127.099041621678,128.32291742067,124.076160418903,124.421238181777,609579.992197089,0.0,1.0
2020-10-30,137.6,141.925,136.13,136.61,1020246,126.620533790493,130.600430655637,125.267828960028,125.709528496506,1108713.13994208,0.0,1.0
2020-11-02,140.77,141.52,138.34,138.34,643659,129.537591145986,130.227746671734,127.301487242564,127.301487242564,699471.687163666,0.0,1.0
2020-11-03,143.66,145.96,141.42,142.13,463228,132.196990438533,134.313467384159,130.135725934967,130.789073166008,503395.230551351,0.0,1.0
2020-11-04,144.84,147.29,144.43,145.16,451041,133.282835132376,135.537343183152,132.905550111634,133.577301490029,490151.476558221,0.0,1.0
2020-11-05,144.68,147.9879,143.96,147.24,509616,133.13560195355,136.179555905044,132.473052648833,135.491332814769,553805.607201327,0.0,1.0
2020-11-06,146.59,147.08,143.83,144.61,337832,134.893198025787,135.344099635943,132.353425691036,133.071187437814,367125.945598331,0.0,1.0
2020-11-09,146.88,153.34,146.53,151.2,567573,135.16005816241,141.104597757516,134.837985583728,139.135353990716,616788.150089632,0.0,1.0
2020-11-10,146.25,147.72,144.71,146.86,523807,134.580327520782,135.933032351247,133.16320817458,135.141654015057,569227.131195459,0.0,1.0
2020-11-11,148.83,149.87,147.24,147.43,285504,136.954462529354,137.911478191724,135.491332814769,135.666172214625,310260.502178909,0.0,1.0
2020-11-12,145.55,148.555,144.66,148.54,391076,133.936182363417,136.701405503246,133.117197806197,136.687602392731,424986.816822601,0.0,1.0
2020-11-13,146.69,147.52,145.19,147.08,268857,134.985218762554,135.748990877714,133.604907711059,135.344099635943,292170.014550812,0.0,1.0
2020-11-16,148.51,148.65,146.38,147.3,466168,136.659996171701,136.788825203174,134.699954478578,135.546545256829,506590.16258875,0.0,1.0
2020-11-17,147.28,148.55,146.75,147.96,294354,135.528141109475,136.696804466408,135.040431204614,136.153882119486,319877.899638433,0.0,1.0
2020-11-18,145.77,147.55,145.615,146.95,378366,134.138627984303,135.776597098744,133.995995842316,135.224472678146,411174.712674519,0.0,1.0
2020-11-19,146.6,146.81,143.44,145.05,426647,134.902400099464,135.095643646673,131.994544817648,133.476078679586,463642.234340414,0.0,1.0
2020-11-20,144.92,146.87,144.7,146.87,431368,133.356451721789,135.150856088733,133.154006100903,135.150856088733,468772.599697071,0.0,1.0
2020-11-23,147.58,147.8,144.575,145.17,334177,135.804203319774,136.00664894066,133.038980179946,133.586503563705,363154.014783127,0.0,1.0
2020-11-24,146.94,148.52,146.13,148.46,414243,135.21527060447,136.669198245378,134.469902636662,136.613985803318,450162.663934999,0.0,1.0
2020-11-25,146.27,147.73,145.08,147.73,378911,134.598731668135,135.942234424924,133.503684900616,135.942234424924,411766.970484173,0.0,1.0
2020-11-27,147.4,147.48,145.08,146.96,188144,135.638565993595,135.712182583008,133.503684900616,135.233674751823,204458.263008395,0.0,1.0
2020-11-30,146.88,148.02,144.75,147.79,812126,135.16005816241,136.209094561546,133.200016469287,135.997446866984,882546.726464601,0.0,1.0
2020-12-01,148.45,149.33,146.18,148.5,590020,136.604783729641,137.414566213185,134.515913005045,136.650794098025,641181.564866346,0.0,1.0
2020-12-02,147.23,149.28,146.64,148.4,539910,135.482130741092,137.368555844802,134.939208394171,136.558773361258,586726.44772548,0.0,1.0
2020-12-03,148.01,148.985,146.61,146.61,345978,136.19989248787,137.097094671341,134.911602173141,134.911602173141,375978.298107398,0.0,1.0
2020-12-04,149.22,149.23,147.5456,148.32,454200,137.313343402742,137.322545476419,135.772548186327,136.485156771845,493584.39843106,0.0,1.0
2020-12-07,146.15,149.67,145.1,148.72,798553,134.488306784016,137.727436718191,133.522089047969,136.853239718911,867796.790225266,0.0,1.0
2020-12-08,147.23,147.835,145.505,145.98,442933,135.482130741092,136.038856198528,133.894773031873,134.331871531513,481340.419089089,0.0,1.0
2020-12-09,148.31,148.56,146.52,147.75,554866,136.475954698169,136.706006540084,134.828783510051,135.960638572277,602979.306076282,0.0,1.0
2020-12-10,146.22,148.535,145.34,147.27,923255,134.552721299752,136.683001355893,133.742938816208,135.518939035799,1003311.89734361,0.0,1.0
2020-12-11,147.63,147.755,145.66,145.88,677894,135.850213688157,135.965239609115,134.03740517386,134.239850794746,736675.258014146,0.0,1.0
2020-12-14,146.1,148.97,145.6,147.33,751216,134.971415652039,137.622804857524,134.50950115631,136.107725311532,813154.822965969,0.575,1.0
2020-12-15,147.41,148.07,145.85,146.62,637598,136.181631630849,136.791358765211,134.740458404174,135.451806727597,690168.85797621,0.0,1.0
2020-12-16,146.81,148.35,145.8757,147.72,654720,135.627334235974,137.05003088282,134.764200809255,136.468018618201,708702.591121968,0.0,1.0
2020-12-17,150.83,150.92,148.0009,148.3,714580,139.341126781636,139.424271390867,136.727522181902,137.003839433247,773498.132887243,0.0,1.0
2020-12-18,153.88,154.22,150.23,151.06,1263795,142.158805205583,142.472907062679,138.786829386761,139.553607449671,1367996.68735794,0.0,1.0
2020-12-21,149.36,152.74,148.55,151.69,495478,137.983098164192,141.105640155321,137.234796681111,140.13561971429,536330.862725946,0.0,1.0
2020-12-22,148.48,149.92,148.21,149.6,587782,137.170128651709,138.500442399409,136.920694824016,138.204817122142,636245.45823383,0.0,1.0
2020-12-23,147.41,148.975,147.4,148.81,454343,136.181631630849,137.627424002481,136.172393340934,137.47499221889,491804.223726369,0.0,1.0
2020-12-24,150.01,150.02,147.58,148.23,162003,138.58358700864,138.592825298555,136.338682559397,136.939171403845,175360.376755762,0.0,1.0
2020-12-28,152.06,152.51,150.31,151.24,462817,140.47743644113,140.893159487286,138.860735706078,139.719896668134,500976.917026049,0.0,1.0
2020-12-29,151.37,153.6227,150.76,153.21,524616,139.839994437023,141.921104006081,139.276458752234,141.539839781306,567871.332087065,0.0,1.0
2020-12-30,152.11,152.51,151.5,152.14,319241,140.523627890702,140.893159487286,139.960092205913,140.551342760446,345562.872514004,0.0,1.0
2020-12-31,153.2,153.4,151.23,152.43,275049,141.530601491392,141.715367289683,139.710658378219,140.819253167969,297727.179535536,0.0,1.0
2021-01-04,151.51,154.41,149.51,153.45,641902,139.969330495828,142.648434571056,138.121672512911,141.761558739256,694827.728870924,0.0,1.0
2021-01-05,151.72,152.48,149.42,150.76,723509,140.163334584034,140.865444617542,138.03852790368,139.276458752234,783163.34158123,0.0,1.0
2021-01-06,155.78,156.09,151.41,153.0,762372,143.914080289354,144.200467276706,139.876947596682,141.3458356931,825230.650963521,0.0,1.0
2021-01-07,155.62,158.36,155.11,155.88,978345,143.766267650721,146.297559087316,143.295114865077,144.0064631885,1059010.93064397,0.0,1.0
2021-01-08,156.21,158.105,154.69,156.02,578489,144.311326755681,146.061982694494,142.907106688665,144.135799247304,626186.237224395,0.0,1.0
2021-01-11,155.01,155.72,154.1,154.87,447331,143.202731965931,143.858650549866,142.362047583704,143.073395907127,484214.074396965,0.0,1.0
2021-01-12,154.76,155.51,154.15,154.37,511950,142.971774718067,143.66464646166,142.408239033277,142.611481411398,554161.002451262,0.0,1.0
2021-01-13,154.22,156.07,153.36,155.09,689450,142.472907062679,144.181990696877,141.678414130025,143.276638285248,746296.128801688,0.0,1.0
2021-01-14,153.57,155.02,153.37,154.41,458718,141.872418218231,143.211970255846,141.68765241994,142.648434571056,496539.948671627,0.0,1.0
2021-01-15,151.57,154.09,150.86,153.04,691613,140.024760235315,142.35280929379,139.36884165138,141.382788852759,748637.471214622,0.0,1.0
2021-01-19,151.56,152.91,151.068,152.47,384725,140.0155219454,141.262691083869,139.560998081603,140.856206327627,416446.121043194,0.0,1.0
2021-01-20,152.49,152.63,150.55,152.53,413128,140.874682907457,141.004018966261,139.082454664028,140.911636067115,447190.988613507,0.0,1.0
2021-01-21,151.1,153.61,150.765,152.3,505156,139.59056060933,141.90937137789,139.281077897191,140.69915539908,546806.827530559,0.0,1.0
2021-01-22,148.94,151.01,148.79,150.47,852146,137.59508998778,139.507416000098,137.456515639061,139.008548344711,922406.644388777,0.0,1.0
2021-01-25,150.67,150.71,148.23,148.92,725496,139.193314143003,139.230267302661,136.939171403845,137.576613407951,785314.172544938,0.0,1.0
2021-01-26,151.79,152.42,149.85,151.4,549937,140.228002613436,140.810014878054,138.435774370007,139.867709306767,595280.084393086,0.0,1.0
2021-01-27,143.63,150.58,143.59,150.17,1352085,132.689558043137,139.110169533771,132.652604883479,138.731399647274,1463566.32288176,0.0,1.0
2021-01-28,144.83,146.99,143.49,145.34,674624,133.798152832887,135.793623454437,132.560221984333,134.269305618531,730247.7041072,0.0,1.0
2021-01-29,141.31,144.38,141.28,144.28,705168,130.546274782954,133.382429786731,130.51855991321,133.290046887585,763310.100159299,0.0,1.0
2021-02-01,146.07,146.4,142.06,142.59,704014,134.943700782295,135.248564349476,131.239146526548,131.728775892021,762060.951225167,0.0,1.0
2021-02-02,146.5,147.49,143.58,147.49,694637,135.340947248622,136.255537950166,132.643366593564,136.255537950166,751910.804296784,0.0,1.0
2021-02-03,144.55,148.25,144.54,147.83,486260,133.539480715279,136.957647983674,133.530242425364,136.569639807261,526352.825572714,0.0,1.0
2021-02-04,143.17,145.29,142.13,144.65,1024352,132.264596707066,134.223114168958,131.30381455595,133.631863614425,1108811.27294259,0.0,1.0
2021-02-05,144.13,145.4362,143.59,144.2,741572,133.151472538866,134.358177967509,132.652604883479,133.216140568268,802715.661509501,0.0,1.0
2021-02-08,143.09,144.92,142.4,144.66,599798,132.19069038775,133.881297442118,131.553248383644,133.641101904339,649252.194449189,0.0,1.0
2021-02-09,141.67,142.67,141.03,142.32,636346,130.878853219879,131.802682211337,130.287602665346,131.479342064327,688813.628803305,0.0,1.0
2021-02-10,144.38,144.74,141.9899,142.27,624365,133.382429786731,133.715008223656,131.174386114247,131.433150614754,675844.778387504,0.0,1.0
2021-02-11,145.35,145.72,144.39,144.7,502085,134.278543908445,134.620360635285,133.391668076645,133.678055063997,543482.619231845,0.0,1.0
2021-02-12,148.07,148.2033,144.58,144.58,767788,136.791358765211,136.914505169773,133.567195585022,133.567195585022,831093.207832898,0.0,1.0
2021-02-16,146.24,148.78,145.59,148.25,710142,135.100751710843,137.447277349147,134.500262866395,136.957647983674,768694.213502774,0.0,1.0
2021-02-17,147.43,148.62,144.75,145.19,607502,136.200108210678,137.299464710513,133.72424651357,134.130731269812,657591.400158508,0.0,1.0
2021-02-18,149.28,149.68,146.14,146.35,425818,137.909191844876,138.278723441459,135.008368811697,135.202372899903,460927.297083293,0.0,1.0
2021-02-19,149.54,151.11,148.89,150.0,614238,138.149387382655,139.599798899244,137.548898538207,138.574348718726,664882.792897078,0.0,1.0
2021-02-22,147.5,149.12,146.82,148.46,430767,136.26477624008,137.761379206243,135.636572525889,137.15165207188,466284.349141369,0.0,1.0
2021-02-23,143.66,147.68,143.55,147.68,1010897,132.717272912881,136.431065458543,132.615651723821,136.431065458543,1094246.88913951,0.0,1.0
2021-02-24,145.08,145.88,142.09,143.53,579662,134.029110080752,134.768173273918,131.266861396292,132.597175143991,627455.95273543,0.0,1.0
2021-02-25,143.26,146.41,142.64,144.87,418930,132.347741316298,135.257802639391,131.774967341594,133.835105992545,453471.37172948,0.0,1.0
2021-02-26,142.49,144.7,142.225,143.98,703100,131.636392992875,133.678055063997,131.391578310138,133.012898190147,761071.590630888,0.0,1.0
2021-03-01,146.48,147.01,142.84,143.45,457424,135.322470668793,135.812100034266,131.959733139885,132.523268824675,495139.256539245,0.0,1.0
2021-03-02,143.84,146.51,142.93,146.51,519425,132.883562131343,135.350185538537,132.042877749116,135.350185538537,562252.326786304,0.0,1.0
2021-03-03,141.89,143.625,141.3,143.44,472175,131.082095598,132.68493889818,130.53703649304,132.51403053476,511106.497377527,0.0,1.0
2021-03-04,139.17,143.13,137.91,141.78,557188,128.569280741234,132.227643547408,127.405256211996,130.98047440894,603128.939610927,0.0,1.0
2021-03-05,142.48,142.68,139.045,140.52,486393,131.62715470296,131.811920501252,128.453802117301,129.816449879702,526496.791611052,0.0,1.0
2021-03-08,141.82,145.02,141.7,143.0,472919,131.017427568598,133.973680341264,130.906568089623,132.107545778518,511911.841231075,0.0,1.0
2021-03-09,141.98,145.47,141.84,142.7,467451,131.165240207231,134.38940338742,131.035904148427,131.830397081081,505992.996888067,0.0,1.0
2021-03-10,142.38,143.37,141.78,141.98,356772,131.534771803814,132.449362505358,130.98047440894,131.165240207231,386188.356610104,0.0,1.0
2021-03-11,144.49,145.8,143.2,143.2,412468,133.484050975791,134.694266954601,132.29231157681,132.29231157681,446476.57067891,0.0,1.0
2021-03-12,144.06,144.2899,142.87,144.08,428166,133.618006179553,133.831242189692,132.514261716456,133.636556506663,461626.361024379,0.575,1.0
2021-03-15,146.39,146.5,142.7,143.53,362523,135.779119287968,135.881146087078,132.356583936014,133.126422511115,390853.485044683,0.0,1.0
2021-03-16,147.63,148.22,145.43,146.6,387763,136.929239568842,137.476474218612,134.888703586647,135.973897722632,418065.943185345,0.0,1.0
2021-03-17,146.75,148.03,146.0527,147.71,600073,136.113025175964,137.300246111059,135.466268021244,137.003440877285,646967.567109445,0.0,1.0
2021-03-18,145.46,146.94,144.55,145.76,417083,134.916529077313,136.289253283517,134.072489193769,135.194783983976,449677.245589635,0.0,1.0
2021-03-19,146.18,148.06,145.18,145.36,1158028,135.584340853304,137.328071601725,134.656824497761,134.823777441759,1248525.69238179,0.0,1.0
2021-03-22,147.59,147.73,146.09,146.36,415390,136.89213891462,137.021991204396,135.500864381305,135.751293797302,447851.940849851,0.0,1.0
2021-03-23,147.27,149.11,146.535,147.9,461296,136.595333680846,138.301963775046,135.913609159522,137.179668984838,497345.407704261,0.0,1.0
2021-03-24,148.87,150.16,147.14,147.23,573156,138.079359849715,139.275855948366,136.474756554626,136.558233026625,617947.054598661,0.0,1.0
2021-03-25,148.24,149.0619,147.24,149.0,490548,137.495024545723,138.257350238344,136.56750819018,138.199936975936,528883.39603749,0.0,1.0
2021-03-26,153.44,153.63,147.451,148.2,603131,142.318109594548,142.494337702101,136.7632141412,137.457923891501,650264.544010956,0.0,1.0
2021-03-29,157.31,157.69,151.14,153.4,771233,145.9075978905,146.260054105606,140.184821976798,142.281008940326,831503.39656095,0.0,1.0
2021-03-30,152.98,156.89,152.78,156.89,453078,141.891452070998,145.518041021172,141.705948799889,145.518041021172,488485.186586987,0.0,1.0
2021-03-31,153.1,154.21,152.51,152.84,516547,142.002754033663,143.032297188316,141.455519383893,141.761599781222,556914.16858896,0.0,1.0
2021-04-01,154.92,154.975,152.35,153.59,407268,143.690833800752,143.741847200307,141.307116767006,142.457237047879,439095.221950545,0.0,1.0
2021-04-05,158.6,159.05,155.15,155.49,645943,147.104093989151,147.521476349145,143.904162562527,144.219518123411,696422.220632116,0.0,1.0
2021-04-06,156.13,157.57,155.33,157.57,419164,144.813128590959,146.148752142941,144.071115506524,146.148752142941,451920.871793704,0.0,1.0
2021-04-07,154.68,157.27,154.11,156.22,369255,143.468229875421,145.870497236278,142.939545552762,144.896605062958,398111.578079665,0.0,1.0
2021-04-08,154.37,157.26,154.24,156.05,592515,143.180699805203,145.861222072723,143.060122678982,144.738927282516,638818.9237407,0.0,1.0
2021-04-09,156.0,156.0,153.55,153.95,421148,144.692551464738,144.692551464738,142.420136393658,142.791142935875,454059.917631704,0.0,1.0
2021-04-12,155.93,157.21,154.985,156.73,473382,144.62762531985,145.814846254946,143.751122363862,145.369638404285,510375.905687148,0.0,1.0
2021-04-13,155.77,156.76,154.75,155.43,329081,144.479222702963,145.397463894951,143.533156020309,144.163867142079,354798.056156408,0.0,1.0
2021-04-14,155.88,156.28,154.76,155.83,318512,144.581249502073,144.95225604429,143.542431183865,144.534873684296,343403.10884703,0.0,1.0
2021-04-15,155.57,157.28,155.18,157.0,638402,144.293719431855,145.879772399834,143.931988053193,145.620067820282,688291.905781136,0.0,1.0
2021-04-16,157.0,157.35,154.71,156.26,624292,145.620067820282,145.944698544722,143.496055366088,144.93370571718,673079.236036097,0.0,1.0
2021-04-19,155.94,157.08,155.11,157.08,522479,144.636900483406,145.694269128725,143.867061908305,145.694269128725,563309.743140877,0.0,1.0
2021-04-20,158.85,159.07,156.21,156.21,585382,147.335973078036,147.540026676256,144.887329899402,144.887329899402,631128.493316084,0.0,1.0
2021-04-21,160.75,161.39,159.3,159.71,710391,149.098254153569,149.691864621116,147.753355438031,148.133637143804,765906.709627736,0.0,1.0
2021-04-22,161.28,163.43,160.41,160.51,425691,149.589837822006,151.583997986424,148.782898592684,148.875650228238,458957.944467403,0.0,1.0
2021-04-23,162.63,163.16,160.64,161.28,277300,150.84198490199,151.333568570428,148.996227354459,149.589837822006,298970.469191996,0.0,1.0
2021-04-26,161.02,163.0,160.7,162.94,284336,149.348683569565,151.185165953541,149.051878335791,151.129514972208,306556.319250544,0.0,1.0
2021-04-27,161.23,161.49,160.02,160.47,357771,149.543462004229,149.78461625667,148.421167214022,148.838549574016,385730.125255284,0.0,1.0
2021-04-28,161.01,161.8,160.52,161.49,308330,149.33940840601,150.072146326889,148.884925391794,149.78461625667,332425.404853834,0.0,1.0
2021-04-29,161.46,162.19,160.55,161.68,276349,149.756790766004,150.433877705551,148.91275088246,149.960844364224,297945.150345255,0.0,1.0
2021-04-30,158.63,160.75,157.19,160.48,610883,147.131919479817,149.098254153569,145.796295927835,148.847824737572,658622.348111845,0.0,1.0
2021-05-03,159.98,160.77,158.18,158.88,756573,148.3840665598,149.116804480679,146.714537119823,147.363798568703,815697.745358807,0.0,1.0
2021-05-04,162.86,163.83,158.34,158.34,839010,151.055313663765,151.955004528642,146.862939736709,146.862939736709,904577.040594219,0.0,1.0
2021-05-05,165.04,165.24,163.1,164.41,419436,153.077299318849,153.262802589957,151.277917589095,152.492964014857,452214.128077946,0.0,1.0
2021-05-06,164.9,166.32,163.56,165.33,519808,152.947447029073,154.264520253944,151.704575112645,153.346279061956,560430.009555548,0.0,1.0
2021-05-07,164.2,165.98,163.77,165.26,331689,152.298185580193,153.949164693059,151.899353547309,153.281352917068,357609.866411194,0.0,1.0
2021-05-10,165.63,167.535,162.11,164.76,369689,153.624533968619,155.391452625929,150.359676397107,152.817594739297,398579.494356727,0.0,1.0
2021-05-11,163.79,165.73,162.275,165.09,391282,151.91790387442,153.717285604174,150.512716595772,153.123675136626,421859.946362722,0.0,1.0
2021-05-12,159.02,162.72,158.99,162.58,446751,147.493650858479,150.925461373989,147.465825367813,150.795609084213,481663.743534056,0.0,1.0
2021-05-13,160.97,161.93,159.42,160.06,354515,149.302307751788,150.192723453109,147.864657400696,148.458267868244,382219.675029213,0.0,1.0
2021-05-14,163.18,163.99,161.76,162.31,344553,151.352118897539,152.103407145528,150.035045672667,150.545179668216,371479.16361886,0.0,1.0
2021-05-17,162.24,163.16,161.175,162.78,473145,150.480253523328,151.333568570428,149.492448604674,150.981112355321,510120.384586539,0.0,1.0
2021-05-18,160.54,162.0,160.23,161.99,851555,148.903475718904,150.257649597998,148.615945648686,150.248374434442,918102.408556768,0.0,1.0
2021-05-19,159.42,159.47,157.06,159.24,412415,147.864657400696,147.911033218473,145.675718801614,147.697704456698,444644.450240958,0.0,1.0
2021-05-20,160.22,161.67,158.69,159.76,503319,148.606670485131,149.951569200668,147.18757046115,148.180012961581,542652.425471498,0.0,1.0
2021-05-21,159.27,161.64,158.37,160.67,595377,147.725529947365,149.923743710002,146.890765227376,149.024052845125,641904.583613859,0.0,1.0
2021-05-24,159.45,161.28,159.41,160.31,332386,147.892482891362,149.589837822006,147.855382237141,148.69014695713,358361.335639565,0.0,1.0
2021-05-25,159.17,160.0,158.66,159.51,413645,147.63277831181,148.402616886911,147.159744970483,147.948133872695,445970.572408669,0.0,1.0
2021-05-26,158.76,159.35,157.36,158.76,503358,147.252496606038,147.799731255808,145.953973708277,147.252496606038,542694.473247547,0.0,1.0
2021-05-27,159.64,160.9,158.465,158.77,967867,148.068710998916,149.2373816069,146.978879281152,147.261771769593,1043503.97080941,0.0,1.0
2021-05-28,159.48,160.715,159.42,160.46,630171,147.920308382029,149.065791081125,147.864657400696,148.829274410461,679417.668738513,0.0,1.0
2021-06-01,158.16,160.29,157.38,160.21,544995,146.695986792712,148.671596630019,145.972524035388,148.597395321575,587585.325846708,0.0,1.0
2021-06-02,158.51,159.45,158.38,158.38,415883,147.020617517152,147.892482891362,146.900040390931,146.900040390931,448383.467865038,0.0,1.0
2021-06-03,158.6,158.955,156.67,157.68,463026,147.104093989151,147.433362295369,145.313987422952,146.250778942051,499210.603923885,0.0,1.0
2021-06-04,160.87,160.95,159.25,159.25,297956,149.209556116234,149.283757424677,147.706979620254,147.706979620254,321240.696424704,0.0,1.0
2021-06-07,158.28,161.38,157.55,161.38,286665,146.807288755377,149.682589457561,146.13020181583,149.682589457561,309067.326184363,0.0,1.0
2021-06-08,158.23,159.19,157.63,159.05,632148,146.7609129376,147.651328638921,146.204403124274,147.521476349145,681549.167539784,0.0,1.0
2021-06-09,159.07,160.0,158.27,158.92,395526,147.540026676256,148.402616886911,146.798013591821,147.400899222924,426435.606915376,0.0,1.0
2021-06-10,161.37,161.49,159.63,159.63,665038,149.673314294005,149.78461625667,148.05943583536,148.05943583536,717009.458674748,0.0,1.0
2021-06-11,162.76,162.77,161.47,161.47,366656,150.96256202821,150.971837191766,149.76606592956,149.76606592956,395309.471157811,0.0,1.0
2021-06-14,160.96,162.74,159.86,162.55,644058,149.82635449267,151.483231424808,148.802441781798,151.306373774748,691918.161067396,0.575,1.0
2021-06-15,161.63,161.9,160.1,160.99,320209,150.450010416565,150.701334445597,149.025840918716,149.854279384785,344003.8357372,0.0,1.0
2021-06-16,160.22,162.47,159.135,162.27,398214,149.137540487174,151.231907395776,148.12759022236,151.045741448345,427805.412853024,0.0,1.0
2021-06-17,159.72,160.96,159.29,159.8,456602,148.672125618596,149.82635449267,148.271868831619,148.746591997569,490532.244269453,0.0,1.0
2021-06-18,158.33,159.26,157.4377,158.27,874990,147.378272283949,148.243943939504,146.547692909484,147.32242249972,940010.793674422,0.0,1.0
2021-06-21,160.89,161.37,158.34,159.04,399894,149.761196411069,150.207994684904,147.387580581321,148.03916139733,429610.254203636,0.0,1.0
2021-06-22,161.07,161.785,160.52,160.84,321900,149.928745763757,150.594289025824,149.416789408321,149.714654924211,345820.494501419,0.0,1.0
2021-06-23,159.7,161.67,159.69,161.67,345515,148.653509023853,150.487243606051,148.644200726482,150.487243606051,371190.332891139,0.0,1.0
2021-06-24,160.32,160.71,159.1,160.44,334125,149.23062346089,149.593647058381,148.095011181559,149.342323029349,358953.938258113,0.0,1.0
2021-06-25,160.69,160.89,159.99,160.71,715214,149.575030463638,149.761196411069,148.923449647628,149.593647058381,768361.786748485,0.0,1.0
2021-06-28,160.81,161.31,159.39,161.25,399862,149.686730032097,150.152144900675,148.364951805335,150.096295116445,429575.876273147,0.0,1.0
2021-06-29,162.05,162.41,159.91,161.03,447951,150.84095890617,151.176057611546,148.848983268656,149.891512574271,481238.385624124,0.0,1.0
2021-06-30,161.53,162.04,160.93,162.04,598279,150.356927442849,150.831650608799,149.798429600555,150.831650608799,642737.308573515,0.0,1.0
2021-07-01,162.93,163.19,161.38,161.82,304012,151.660089074868,151.902104806528,150.217302982276,150.626868066624,326603.231358699,0.0,1.0
2021-07-02,164.41,164.69,162.915,163.57,483590,153.037717085859,153.298349412263,151.64612662881,152.255820106648,519525.73139466,0.0,1.0
2021-07-06,164.66,164.9096,162.89,164.9,367372,153.270424520148,153.502759622542,151.622855885381,153.493823657066,394671.533724683,0.0,1.0
2021-07-07,168.18,168.37,164.61,165.0,545764,156.546945194938,156.723802844998,153.22388303329,153.586906630781,586319.901711937,0.0,1.0
2021-07-08,166.45,168.59,165.95,167.04,470719,154.936609749658,156.928585387172,154.47119488108,155.48579929458,505698.283166241,0.0,1.0
2021-07-09,168.7,168.96,166.54,167.34,764972,157.030976658259,157.27299238992,155.020384426002,155.765048215727,821817.320036471,0.0,1.0
2021-07-12,168.46,169.015,168.06,168.08,559248,156.807577521342,157.324188025464,156.435245626479,156.453862221222,600805.902171262,0.0,1.0
2021-07-13,168.26,169.98,167.99,168.46,678448,156.621411573911,158.222438721819,156.370087544878,156.807577521342,728863.693238577,0.0,1.0
2021-07-14,170.05,170.23,168.12,168.93,443366,158.28759680342,158.455146156108,156.491095410709,157.245067497805,476312.672771408,0.0,1.0
2021-07-15,170.66,171.15,169.45,169.45,320536,158.855402943086,159.311509514292,157.729098961126,157.729098961126,344355.135214372,0.0,1.0
2021-07-16,169.87,171.265,169.3,171.26,511455,158.120047450732,159.418554934065,157.589474500553,159.413900785379,549461.388677301,0.0,1.0
2021-07-19,166.62,169.155,165.26,168.43,707387,155.094850804974,157.454504188665,153.828922362442,156.779652629227,759953.159813221,0.0,1.0
2021-07-20,169.15,170.39,166.88,167.36,411172,157.44985003998,158.604078914053,155.336866536635,155.78366481047,441726.326079954,0.0,1.0
2021-07-21,169.7,169.975,168.57,169.42,257046,157.961806395416,158.217784573134,156.909968792429,157.701174069012,276147.172505783,0.0,1.0
2021-07-22,170.54,170.73,169.53,169.79,302316,158.743703374627,158.920561024686,157.803565340099,158.04558107176,324781.201042842,0.0,1.0
2021-07-23,172.49,172.58,171.03,171.95,216605,160.558821362081,160.642596038426,159.199809945833,160.056173304017,232700.988541411,0.0,1.0
2021-07-26,172.37,172.54,170.886,171.85,209863,160.447121793623,160.605362848939,159.065770463683,159.963090330301,225457.988311746,0.0,1.0
2021-07-27,171.89,172.62,170.33,172.37,333235,160.000323519788,160.679829227912,158.548229129824,160.447121793623,357997.802066419,0.0,1.0
2021-07-28,170.84,172.02,170.05,172.02,376949,159.022952295774,160.121331385618,158.28759680342,160.121331385618,404960.203733505,0.0,1.0
2021-07-29,172.47,172.81,171.5692,171.75,501305,160.540204767338,160.856686877971,159.701713340108,159.870007356586,538557.138850681,0.0,1.0
2021-07-30,173.49,173.62,172.11,172.27,403920,161.489651099238,161.610658965068,160.205106061962,160.354038819907,433935.42758314,0.0,1.0
2021-08-02,173.39,175.21,173.215,174.5,286921,161.396568125522,163.090678247146,161.23367292152,162.429789133766,308242.193547194,0.0,1.0
2021-08-03,174.99,175.22,172.18,173.67,385644,162.885895704972,163.099986544518,160.270264143563,161.657200451926,414301.332033257,0.0,1.0
2021-08-04,174.04,174.89,172.975,174.59,301165,162.001607454674,162.792812731256,161.010273784602,162.51356381011,323544.669855606,0.0,1.0
2021-08-05,173.93,174.79,173.24,174.38,255822,161.899216183587,162.699729757541,161.256943664949,162.318089565307,274832.216664622,0.0,1.0
2021-08-06,173.37,174.55,173.0,173.72,318079,161.377951530779,162.476330620623,161.033544528031,161.703741938784,341715.554739102,0.0,1.0
2021-08-09,172.93,173.73,172.49,173.18,316058,160.96838644643,161.713050236155,160.558821362081,161.201093880719,339544.373566728,0.0,1.0
2021-08-10,171.53,173.19,170.83,172.74,359303,159.665224814411,161.210402178091,159.013643998402,160.791528796371,386002.923690102,0.0,1.0
2021-08-11,172.12,173.245,171.48,171.94,370187,160.214414359334,161.261597813634,159.618683327554,160.046865006646,397695.717297286,0.0,1.0
2021-08-12,172.9,173.72,169.18,171.18,619073,160.940461554316,161.703741938784,157.477774932094,159.339434406407,665076.517528662,0.0,1.0
2021-08-13,174.36,175.82,173.45,173.71,512773,162.299472970564,163.658484386812,161.452417909751,161.694433641412,550877.329689269,0.0,1.0
2021-08-16,176.99,177.16,172.84,173.97,441273,164.747555179285,164.905796234601,160.884611770086,161.936449373073,474064.141255434,0.0,1.0
2021-08-17,176.8,177.0,175.175,176.35,300127,164.570697529225,164.756863476656,163.058099206346,164.151824147505,322429.535735406,0.0,1.0
2021-08-18,173.67,177.07,173.57,176.73,374999,161.657200451926,164.822021558257,161.56411747821,164.505539447624,402865.2985944,0.0,1.0
2021-08-19,173.73,174.61,172.68,172.68,451178,161.713050236155,162.532180404853,160.735679012141,160.735679012141,484705.18505176,0.0,1.0
2021-08-20,174.54,175.24,172.85,173.995,579806,162.467022323252,163.118603139261,160.893920067458,161.959720116502,622891.573889063,0.0,1.0
2021-08-23,172.5,174.96,172.44,174.96,421746,160.568129659453,162.857970812857,160.512279875224,162.857970812857,453086.08348554,0.0,1.0
2021-08-24,171.27,172.82,171.15,172.56,455680,159.423209082751,160.865995175343,159.311509514292,160.623979443682,489541.730147271,0.0,1.0
2021-08-25,170.98,171.69,170.2,171.13,551440,159.153268458976,159.814157572356,158.427221263994,159.292892919549,592417.687132221,0.0,1.0
2021-08-26,169.81,170.93,168.92,170.92,326237,158.064197666503,159.106726972118,157.235759200434,159.097418674746,350479.778392852,0.0,1.0
2021-08-27,171.58,172.01,170.0,170.35,335107,159.711766301269,160.112023088246,158.241055316562,158.566845724567,360008.91099996,0.0,1.0
2021-08-30,172.33,172.6,171.33,171.33,250486,160.409888604137,160.661212633169,159.47905886698,159.47905886698,269099.696755769,0.0,1.0
2021-08-31,172.22,173.3154,171.5,172.85,495954,160.307497333049,161.32712822713,159.637299922297,160.893920067458,532808.504286912,0.0,1.0
2021-09-01,171.43,172.78,170.635,172.78,324975,159.572141840696,160.828761985857,158.832132199657,160.828761985857,349123.998759237,0.0,1.0
2021-09-02,171.02,172.09,170.29,171.65,319099,159.190501648462,160.186489467219,158.510995940338,159.77692438287,342811.351273402,0.0,1.0
2021-09-03,170.75,171.81,170.525,170.78,329793,158.93917761943,159.925857140815,158.729740928569,158.967102511544,354300.025918317,0.0,1.0
2021-09-07,168.78,171.01,168.5,170.89,322382,157.105443037232,159.18119335109,156.844810710828,159.069493782631,346338.312079392,0.0,1.0
2021-09-08,171.81,171.86,168.7,168.7,423559,159.925857140815,159.972398627673,157.030976658259,157.030976658259,455033.808109744,0.0,1.0
2021-09-09,170.73,172.85,170.72,171.65,778277,158.920561024686,160.893920067458,158.911252727315,159.77692438287,836111.018947131,0.0,1.0
2021-09-10,169.96,172.04,169.4,171.67,374489,158.203822127076,160.139947980361,157.682557474269,159.795540977613,402317.400327251,0.0,1.0
2021-09-13,170.31,171.5,169.43,170.61,463697,158.529612535081,159.637299922297,157.710482366383,158.808861456228,498154.47604481,0.0,1.0
2021-09-14,169.67,170.62,168.76,170.62,456201,158.529612535081,159.417236345468,157.679362358816,159.417236345468,488259.716479603,0.64,1.0
2021-09-15,169.65,170.47,168.8,169.7,250700,158.51092571802,159.277085217512,157.716735992937,158.557642760672,268317.498035815,0.0,1.0
2021-09-16,168.66,170.32,168.6,170.01,318605,157.585928273512,159.136934089556,157.529867822329,158.847288425114,340994.401522539,0.0,1.0
2021-09-17,166.56,169.4,166.33,168.14,720685,155.62381248213,158.27734050476,155.408914085932,157.100071029932,771329.860677868,0.0,1.0
2021-09-20,164.44,166.27,162.67,164.84,494084,153.643009873688,155.352853634749,151.98922656381,154.016746214904,528804.877142113,0.0,1.0
2021-09-21,162.51,165.3016,162.2501,165.28,461140,151.839732027324,154.448037952666,151.596896839619,154.427856190241,493545.795948285,0.0,1.0
2021-09-22,164.1,164.4,161.5,163.03,630419,153.325333983655,153.605636239567,150.896047765754,152.325589270904,674720.577559794,0.0,1.0
2021-09-23,168.07,168.61,164.96,164.96,544581,157.034667170219,157.53921123086,154.128867117268,154.128867117268,582850.464291351,0.0,1.0
2021-09-24,169.01,169.31,166.82,167.68,421720,157.912947572075,158.193249827987,155.86674110392,156.670274237534,451355.625335716,0.0,1.0
2021-09-27,168.24,168.96,167.3372,168.55,330698,157.193505115235,157.866230529423,156.349982193112,157.483150779677,353937.21565795,0.0,1.0
2021-09-28,166.84,167.77,165.78,167.11,716262,155.885427920981,156.754364914307,154.89502661676,156.137699951302,766596.042194371,0.0,1.0
2021-09-29,168.4,169.79,166.57,167.57,540668,157.342999651722,158.641733437446,155.633155890661,156.5674967437,578662.48515368,0.0,1.0
2021-09-30,166.64,170.26,166.59,169.19,751279,155.698559750374,159.080873638374,155.651842707722,158.081128925622,804073.799787986,0.0,1.0
2021-10-01,166.02,167.49,164.17,167.48,635974,155.11926842149,156.492749475456,153.390737843368,156.483406066926,680665.945336373,0.0,1.0
2021-10-04,162.55,165.96,161.39,164.83,687355,151.877105661445,155.063207970307,150.79327027192,154.007402806373,735657.654018378,0.0,1.0
2021-10-05,164.44,164.835,161.09,163.02,577246,153.643009873688,154.012074510639,150.512968016009,152.316245862373,617810.939254815,0.0,1.0
2021-10-06,166.98,167.05,163.01,163.01,643081,156.016235640407,156.081639500119,152.306902453843,152.306902453843,688272.377161425,0.0,1.0
2021-10-07,168.9,168.92,167.26,167.81,594361,157.810170078241,157.828856895302,156.277851079258,156.791738548429,636128.665536756,0.0,1.0
2021-10-08,168.94,169.51,168.4174,168.99,353913,157.847543712363,158.380117998595,157.359257182565,157.894260755015,378783.608625245,0.0,1.0
2021-10-11,168.33,169.4784,167.61,168.66,552942,157.277595792009,158.350592827639,156.604870377821,157.585928273512,591799.018743196,0.0,1.0
2021-10-12,170.71,171.43,168.34,169.22,446234,159.501327022241,160.174052436429,157.286939200539,158.109159151213,477592.303225025,0.0,1.0
2021-10-13,172.67,172.78,169.76,171.07,362183,161.332635094197,161.435412588031,158.613703211854,159.837689729335,387634.768213424,0.0,1.0
2021-10-14,178.05,178.19,173.51,173.99,670068,166.359388883545,166.490196602971,162.11748141075,162.565965020208,717155.840741375,0.0,1.0
2021-10-15,179.94,180.06,178.48,178.77,485725,168.125293095789,168.237413998153,166.761155450352,167.032114297733,519858.46323672,0.0,1.0
2021-10-18,178.02,179.5,177.575,179.5,739505,166.331358657954,167.714183120452,165.915576978352,167.714183120452,791472.402812028,0.0,1.0
2021-10-19,180.93,180.93,177.44,178.41,499047,169.050290540297,169.050290540297,165.789440963192,166.695751590639,534116.643168245,0.0,1.0
2021-10-20,181.3,183.24,180.6,181.33,577719,169.395996655921,171.208617910816,168.741958058794,169.424026881512,618317.178491236,0.0,1.0
2021-10-21,182.32,182.96,180.48,181.09,388892,170.349024326021,170.947002471966,168.629837156429,169.199785076783,416220.695836234,0.0,1.0
2021-10-22,184.07,184.85,181.91,182.35,382391,171.984120818839,172.712906684209,169.965944576275,170.377054551612,409262.849586808,0.0,1.0
2021-10-25,183.43,184.66,183.08,183.64,369599,171.386142672894,172.535381922131,171.05912337433,171.582354252032,395571.914465652,0.0,1.0
2021-10-26,184.23,184.99,181.78,184.07,465220,172.133615355325,172.843714403634,169.84448026538,171.984120818839,497912.510714884,0.0,1.0
2021-10-27,181.3,185.0,180.54,184.46,547091,169.395996655921,172.853057812165,168.685897607612,172.348513751524,585536.850091392,0.0,1.0
2021-10-28,179.62,182.4,178.78,181.9,509867,167.826304022816,170.423771594264,167.041457706264,169.956601167745,545696.999485548,0.0,1.0
2021-10-29,178.41,180.414,176.66,179.28,789783,166.695751590639,168.568170660129,165.060655097822,167.508628132783,845283.600124532,0.0,1.0
2021-11-01,177.24,179.53,175.02,178.91,600013,165.602572792584,167.742213346043,163.528336098838,167.162922017159,642177.849816367,0.0,1.0
2021-11-02,178.87,179.71,177.25,178.0,742435,167.125548383037,167.91039469959,165.611916201114,166.312671840893,794608.303367452,0.0,1.0
2021-11-03,169.87,176.41,166.505,175.41,892892,158.716480705689,164.827069884562,155.572423735213,163.892729031523,955638.40229834,0.0,1.0
2021-11-04,171.37,172.64,170.14,170.3,618187,160.117991985247,161.304604868606,158.968752736009,159.118247272495,661628.995445815,0.0,1.0
2021-11-05,173.81,174.08,171.51,172.08,539213,162.397783666661,162.650055696982,160.248799704672,160.781373990904,577105.23760824,0.0,1.0
2021-11-08,175.07,175.49,173.23,174.72,658392,163.57505314149,163.967476299766,161.855865971899,163.248033842926,704659.330541667,0.0,1.0
2021-11-09,178.36,178.57,174.11,175.17,490691,166.649034547987,166.845246127126,162.678085922573,163.668487226794,525173.440082538,0.0,1.0
2021-11-10,178.83,179.97,177.435,178.07,504563,167.088174748916,168.15332332138,165.784769258927,166.378075700606,540020.270288968,0.0,1.0
2021-11-11,175.79,178.78,175.7,178.78,347105,164.247778555678,167.041457706264,164.163687878904,167.041457706264,371497.188495099,0.0,1.0
2021-11-12,176.61,177.53,175.23,175.79,605912,165.01393805517,165.873531639965,163.724547677976,164.247778555678,648491.391583072,0.0,1.0
2021-11-15,177.08,178.23,176.48,177.35,304552,165.453078256098,166.527570237092,164.892473744275,165.705350286418,325953.851862,0.0,1.0
2021-11-16,177.12,178.685,175.88,176.9,274305,165.490451890219,166.952695325225,164.331869232451,165.284896902551,293581.297561684,0.0,1.0
2021-11-17,174.65,176.84,173.6,176.75,343567,163.182629983214,165.228836451369,162.201572087523,165.144745774595,367710.561817593,0.0,1.0
2021-11-18,173.0,174.65,172.56,174.65,319083,161.6409675757,163.182629983214,161.229857600363,163.182629983214,341505.992125097,0.0,1.0
2021-11-19,174.13,174.82,172.8101,173.45,538054,162.696772739634,163.34146792823,161.463536247708,162.061420959567,575864.790938021,0.0,1.0
2021-11-22,174.07,176.05,174.04,174.04,588086,162.640712288451,164.490707177468,162.61268206286,162.61268206286,629412.701036658,0.0,1.0
2021-11-23,173.06,174.1,171.52,174.1,423475,161.697028026882,162.668742514042,160.258143113203,162.668742514042,453233.954849289,0.0,1.0
2021-11-24,173.13,173.88,171.65,171.81,722522,161.762431886595,162.463187526374,160.379607424098,160.529101960584,773295.952596061,0.0,1.0
2021-11-26,171.57,174.12,171.11,171.77,380756,160.304860155854,162.687429331103,159.875063363457,160.491728326462,407512.95286049,0.0,1.0
2021-11-29,175.51,176.04,171.54,173.08,603191,163.986163116827,164.481363768938,160.276829930263,161.715714843943,645579.178132114,0.0,1.0
2021-11-30,168.57,175.0965,168.11,174.95,1290688,157.501837596738,163.599813174096,157.07204080434,163.462932239125,1381388.81094874,0.0,1.0
2021-12-01,168.25,171.66,167.39,170.18,820648,157.202848523766,160.388950832628,156.399315390153,159.006126370131,878317.583279198,0.0,1.0
2021-12-02,173.5,175.07,168.25,168.7,618388,162.108138002219,163.57505314149,157.202848523766,157.623301907633,661844.120364466,0.0,1.0
2021-12-03,170.67,174.89,169.68,174.39,590564,159.46395338812,163.406871787943,158.538955943611,162.939701361424,632064.838093428,0.0,1.0
2021-12-06,171.71,172.81,169.36,171.99,456538,160.43566787528,161.463442813622,158.239966870639,160.697283314131,488620.398557138,0.0,1.0
2021-12-07,174.22,175.95,172.45,173.27,451540,162.780863416407,164.397273092164,161.127080106528,161.89323960602,483271.172968056,0.0,1.0
2021-12-08,173.97,175.33,173.22,173.91,601193,162.547278203147,163.81798176328,161.846522563368,162.491217751965,643440.772224355,0.0,1.0
2021-12-09,175.45,175.65,173.97,173.97,380996,163.930102665645,164.116970836252,162.547278203147,162.547278203147,407769.818434994,0.0,1.0
2021-12-10,178.36,178.75,176.44,176.85,493269,166.649034547987,167.013427480673,164.855100110153,165.238179859899,527932.60446202,0.0,1.0
2021-12-13,179.38,180.17,177.28,177.96,550906,167.602062218087,168.340191491987,165.639946426706,166.275298206772,589619.942452806,0.0,1.0
2021-12-14,177.48,179.5,176.1,177.97,545161,166.424792743258,168.318967193007,165.130752772638,166.884270703841,581374.762048004,0.64,1.0
2021-12-15,178.02,178.71,175.16,177.67,601913,166.931156210023,167.578176195333,164.249305256418,166.602957666749,641896.663827015,0.0,1.0
2021-12-16,180.06,180.69,178.75,178.76,992245,168.844084862244,169.434842240136,167.615684600278,167.625061701515,1058157.49983642,0.0,1.0
2021-12-17,175.79,179.4,175.29,178.82,969647,164.84006263431,168.225196180643,164.371207572491,167.681324308933,1034058.36788685,0.0,1.0
2021-12-20,171.86,174.828,170.3375,173.91,479759,161.154861848413,163.93798549537,159.727198185174,163.077167601871,511628.261129076,0.0,1.0
2021-12-21,175.07,175.07,172.245,173.23,658821,164.164911345291,164.164911345291,161.515880246014,162.439524717797,702584.92831884,0.0,1.0
2021-12-22,179.27,179.3,175.525,175.58,408389,168.10329386457,168.131425168279,164.591569451546,164.643143508346,435517.32001743,0.0,1.0
2021-12-23,180.29,181.26,179.44,179.57,280545,169.059758190681,169.969337010609,168.262704585588,168.384606901661,299180.944012424,0.0,1.0
2021-12-27,184.48,184.58,180.62,182.13,272023,172.988763608724,173.082534621087,169.369202531481,170.785144818174,290092.847611226,0.0,1.0
2021-12-28,183.96,185.4,183.21,185.18,347675,172.501154344432,173.85145692247,171.797871751703,173.64516069527,370770.231904042,0.0,1.0
2021-12-29,183.21,184.63,182.505,183.83,463437,171.797871751703,173.129420127269,171.136786114539,172.379252028359,494222.029087263,0.0,1.0
2021-12-30,182.87,184.19,182.13,183.91,280139,171.479050309666,172.716827672869,170.785144818174,172.45426883825,298747.974388054,0.0,1.0
2021-12-31,182.82,183.8225,182.59,182.71,259699,171.432164803485,172.372219202432,171.216491475048,171.329016689884,276950.193299051,0.0,1.0
2022-01-03,180.95,183.34,179.015,183.03,478109,169.678646872282,171.919774067776,167.864177783042,171.629083929449,509868.655512791,0.0,1.0
2022-01-04,180.57,181.6829,179.24,180.58,641332,169.322317025299,170.365894621896,168.075162560861,169.331694126536,683934.175213874,0.0,1.0
2022-01-05,177.46,181.17,177.405,180.45,402870,166.406038540785,169.884943099482,166.354464483985,169.209791810463,429631.705837871,0.0,1.0
2022-01-06,174.27,177.71,172.38,176.42,548768,163.41474324638,166.640466071695,161.642471112705,165.430820012202,585221.366567967,0.0,1.0
2022-01-07,171.5,173.66,171.47,173.63,428898,160.817286203903,162.842740070961,160.789154900194,162.814608767252,457388.684614023,0.0,1.0
2022-01-10,168.25,169.705,166.28,169.37,491435,157.76972830208,159.134096531973,155.922439358513,158.819963640555,524079.870326492,0.0,1.0
2022-01-11,167.94,168.78,165.19,167.8,745278,157.479038163752,158.266714667608,154.900335323748,157.347758746443,794785.063329205,0.0,1.0
2022-01-12,170.44,170.75,167.53,168.76,754639,159.823313472847,160.114003611175,157.094577013061,158.247960465135,804767.892525591,0.0,1.0
2022-01-13,163.48,171.35,162.97,170.86,779785,153.296851012327,160.676629685358,152.818618849272,160.217151724775,831584.282117766,0.0,1.0
2022-01-14,160.06,162.59,158.24,162.11,650187,150.089882389486,152.462289002289,148.383249964465,152.012188142943,693377.392021264,0.0,1.0
2022-01-18,159.92,160.02,156.42,157.97,695989,149.958602972176,150.05237398454,146.676617539443,148.130068231082,742221.911074029,0.0,1.0
2022-01-19,160.48,163.72,159.585,160.76,582751,150.483720641413,153.521901442,149.644470080758,150.746279476032,621461.777269902,0.0,1.0
2022-01-20,159.79,162.12,158.7,160.0,1030133,149.836700656103,152.02156524418,148.814596621338,150.033619782067,1098562.31049689,0.0,1.0
2022-01-21,156.6,161.84,156.5,160.35,755546,146.845405361698,151.759006409561,146.751634349335,150.36181832534,805735.142400726,0.0,1.0
2022-01-24,157.92,158.19,151.78,154.31,775955,148.0831827249,148.336364458283,142.325642565764,144.698049178567,827499.864232694,0.0,1.0
2022-01-25,152.01,157.315,151.96,155.06,863912,142.5413158942,147.515868100099,142.494430388018,145.401331771296,921299.640712406,0.0,1.0
2022-01-26,148.97,154.71,148.24,153.47,808678,139.690677118341,145.073133228023,139.006148728085,143.910372674712,862396.576100373,0.0,1.0
2022-01-27,150.15,152.6568,149.1525,150.6,837556,140.797175064234,143.147826802169,139.861809215905,141.219144619871,893192.873668287,0.0,1.0
2022-01-28,154.15,154.25,148.94,150.44,828534,144.548015558785,144.641786571149,139.662545814632,141.069111000089,883571.563443977,0.0,1.0
2022-01-31,159.22,159.38,153.86,153.86,942795,149.30220588563,149.452239505412,144.27607962293,144.27607962293,1005422.6527302,0.0,1.0
2022-02-01,153.33,158.07,149.63,157.79,1124502,143.779093257402,148.223839243446,140.309565799942,147.961280408827,1199200.02104425,0.0,1.0
2022-02-02,154.3,154.88,151.76,153.87,1044724,144.688672077331,145.232543949041,142.306888363291,144.285456724167,1114122.55628308,0.0,1.0
2022-02-03,148.39,154.5,148.15,152.58,626823,139.146805246631,144.876214102059,138.921754816958,143.075810664674,668461.376494679,0.0,1.0
2022-02-04,149.88,151.28,147.11,147.89,620943,140.543993330851,141.856787503945,137.946536288374,138.677950184812,662190.781934832,0.0,1.0
2022-02-07,147.87,149.625,147.65,149.6,534066,138.659195982339,140.304877249324,138.452899755139,140.281434496233,569542.74731305,0.0,1.0
2022-02-08,148.8,149.69,146.7,147.5,615944,139.531266397323,140.36582840736,137.562075137683,138.312243236593,656859.710131309,0.0,1.0
2022-02-09,150.86,151.76,150.08,150.83,403747,141.462949252017,142.306888363291,140.731535355579,141.434817948308,430566.962883616,0.0,1.0
2022-02-10,146.45,150.02,145.73,147.94,558283,137.327647606773,140.675272748161,136.652496317754,138.724835690994,595368.425621874,0.0,1.0
2022-02-11,144.62,148.23,143.815,147.1,924135,135.611638080516,138.996771626849,134.856781430987,137.937159187138,985523.112851492,0.0,1.0
2022-02-14,144.84,146.78,143.01,143.77,756212,135.817934307716,137.637091947574,134.101924781459,134.814584475424,806445.383213117,0.0,1.0
2022-02-15,147.63,148.3,145.62,147.01,1008694,138.434145552666,139.062411335504,136.549348204154,137.852765276011,1075699.16818931,0.0,1.0
2022-02-16,145.97,148.14,143.93,146.81,655300,136.877546747427,138.912377715721,134.964618095206,137.665223251283,698830.036576456,0.0,1.0
2022-02-17,142.38,145.02,141.9,144.94,498037,133.511167403567,135.986722129971,133.061066544221,135.91170532008,531120.425646922,0.0,1.0
2022-02-18,142.38,143.26,140.851,142.46,1409895,133.511167403567,134.336352312368,132.077408624525,133.586184213458,1503551.00628561,0.0,1.0
2022-02-22,142.88,143.59,140.18,141.78,704140,133.980022465386,134.645796653169,131.448205131564,132.948541329384,750914.362818473,0.0,1.0
2022-02-23,140.89,144.69,140.76,143.71,683648,132.113979319347,135.677277789171,131.992077003274,134.758321868006,729061.127491864,0.0,1.0
2022-02-24,145.29,145.56,137.5777,138.32,820106,136.239903863353,136.493085596736,129.008002076821,129.704064301597,874583.711241526,0.0,1.0
2022-02-25,148.25,148.32,144.67,145.51,693518,139.015525829322,139.081165537976,135.658523586698,136.446200090554,739586.768360184,0.0,1.0
2022-02-28,146.21,147.52,144.6,146.48,760429,137.1025971771,138.330997439066,135.592883878043,137.355778910483,810942.508597281,0.0,1.0
2022-03-01,146.3,147.05,144.985,145.84,579867,137.186991088228,137.890273680956,135.953902275644,136.755644431354,618386.199938163,0.0,1.0
2022-03-02,148.18,148.66,146.565,147.19,471626,138.949886120667,139.399986980013,137.435484270992,138.021553098265,502955.005082263,0.0,1.0
2022-03-03,146.3,149.85,145.7,149.63,657063,137.186991088228,140.515862027142,136.624365014045,140.309565799942,700710.148516762,0.0,1.0
2022-03-04,147.44,147.625,144.01,145.43,473739,138.255980629175,138.429457002048,135.039634905097,136.371183280663,505208.366698753,0.0,1.0
2022-03-07,147.28,148.29,146.19,147.62,770999,138.105947009393,139.053034234267,137.083842974628,138.42476845143,822214.648817961,0.0,1.0
2022-03-08,145.08,149.49,144.08,147.33,768547,136.042984737389,140.178286382633,135.105274613752,138.152832515575,819599.768229401,0.0,1.0
2022-03-09,147.07,148.22,145.14,147.69,589276,137.909027883429,138.987394525613,136.099247344808,138.490408160084,628420.21766157,0.0,1.0
2022-03-10,145.66,145.93,143.64,145.09,401379,136.586856609099,136.840038342482,134.692682159351,136.052361838626,428041.662217338,0.0,1.0
2022-03-11,144.6,147.73,144.48,147.16,394138,135.592883878043,138.52791656503,135.480358663207,137.993421794556,420319.659630965,0.0,1.0
2022-03-14,143.31,145.62,141.61,144.37,448020,134.983372297679,137.159156192785,133.382146054527,135.981783955173,475656.705763781,0.64,1.0
2022-03-15,146.28,146.3,143.81,144.42,392367,137.780808734243,137.799646690045,135.454321192723,136.028878844678,416570.676912679,0.0,1.0
2022-03-16,150.88,150.95,147.53,147.53,563103,142.113538568654,142.17947141396,138.958180971855,138.958180971855,597838.75270234,0.0,1.0
2022-03-17,152.29,152.3,150.1,150.68,474835,143.441614452679,143.45103343058,141.378858292384,141.925159010636,504125.824475126,0.0,1.0
2022-03-18,153.59,153.9,151.36,152.17,835128,144.666081579795,144.958069894723,142.565649507896,143.328586717869,886643.974311631,0.0,1.0
2022-03-21,151.96,152.83,150.09,152.51,644272,143.13078818195,143.950239259327,141.369439314483,143.648831966499,684014.769733144,0.0,1.0
2022-03-22,152.72,153.19,151.08,151.8,445913,143.846630502418,144.28932246376,142.301918126671,142.980084535536,473419.732684356,0.0,1.0
2022-03-23,150.56,151.97,150.21,151.97,362294,141.812131275825,143.140207159851,141.482467049294,143.140207159851,384642.584165849,0.0,1.0
2022-03-24,151.92,152.2,150.43,150.88,304776,143.093112270346,143.356843651571,141.689684563113,142.113538568654,323576.510325126,0.0,1.0
2022-03-25,152.77,152.93,151.63,152.62,245726,143.893725391922,144.044429038336,142.81996191122,143.752440723409,260883.933039845,0.0,1.0
2022-03-28,154.42,154.43,152.25,152.25,270651,145.447856745569,145.45727572347,143.403938541076,143.403938541076,287346.46460353,0.0,1.0
2022-03-29,157.48,157.86,155.72,156.44,349346,148.330063983242,148.687985143476,146.672323872685,147.350490281549,370895.869674913,0.0,1.0
2022-03-30,155.84,157.225,155.14,156.51,440949,146.785351607496,148.089880046769,146.126023154433,147.416423126856,468149.521784371,0.0,1.0
2022-03-31,155.71,159.0,155.205,155.7,672869,146.662904894784,149.761748624178,146.187246510789,146.653485916883,714375.813469423,0.0,1.0
2022-04-01,156.31,156.42,154.77,155.72,330497,147.228043568838,147.331652325748,145.7775209721,146.672323872685,350884.144200733,0.0,1.0
2022-04-04,156.61,156.88,154.83,156.13,351177,147.510612905865,147.764925309189,145.834034839506,147.058501966622,372839.8173296,0.0,1.0
2022-04-05,159.51,159.99,155.685,155.94,594990,150.242116497123,150.694227436366,146.639357450032,146.879541386505,631692.744436394,0.0,1.0
2022-04-06,159.6,159.88,156.75,157.86,572094,150.326887298231,150.590618679456,147.642478596477,148.687985143476,607384.374419056,0.0,1.0
2022-04-07,158.86,159.82,157.26,159.53,434834,149.629882933565,150.534104812051,148.122846469422,150.260954452925,461657.309928326,0.0,1.0
2022-04-08,160.84,161.5,157.6,158.45,481724,151.494840557942,152.116493099401,148.443091718053,149.243704839629,511439.78154402,0.0,1.0
2022-04-11,154.83,160.62,154.62,160.53,454224,145.834034839506,151.287623044122,145.636236303587,151.202852243014,482243.407702442,0.0,1.0
2022-04-12,154.07,156.865,153.555,155.71,494450,145.118192519038,147.750796842337,144.633115157142,146.662904894784,524950.801671582,0.0,1.0
2022-04-13,155.48,155.74,152.62,153.63,283723,146.446268403064,146.691161828487,143.752440723409,144.703757491399,301224.828198334,0.0,1.0
2022-04-14,153.52,156.37,153.45,155.98,327412,144.600148734489,147.284557436243,144.534215889183,146.917217298108,347608.841898869,0.0,1.0
2022-04-18,151.62,153.64,150.33,153.18,428847,142.81054293332,144.7131764693,141.595494784105,144.279903485859,455300.993921432,0.0,1.0
2022-04-19,154.64,155.03,151.05,151.96,372910,145.655074259389,146.022414397524,142.273661192969,143.13078818195,395913.44615502,0.0,1.0
2022-04-20,155.46,156.645,154.98,155.61,383323,146.427430447262,147.543579328518,145.975319508019,146.568715115775,406968.785820924,0.0,1.0
2022-04-21,154.47,157.045,153.9,156.72,286220,145.494951635074,147.920338444553,144.958069894723,147.614221662774,303875.858943149,0.0,1.0
2022-04-22,148.3,154.97,148.23,153.74,462731,139.683442270224,145.965900530118,139.617509424917,144.807366248309,491275.173239543,0.0,1.0
2022-04-25,151.04,151.12,146.41,148.0,413136,142.264242215068,142.339594038275,137.903255446955,139.400872933197,438620.840124159,0.0,1.0
2022-04-26,146.44,150.41,146.35,149.84,372321,137.931512380658,141.670846607312,137.84674157955,141.133964866961,395288.112911649,0.0,1.0
2022-04-27,146.82,150.05,146.63,146.85,451485,138.289433540892,141.33176340288,138.110472960775,138.317690474594,479335.44886782,0.0,1.0
2022-04-28,150.22,150.65,147.6,148.82,324053,141.491886027195,141.896902076933,139.024113817161,140.17322912107,344042.63754491,0.0,1.0
2022-04-29,144.13,149.185,143.76,148.33,478947,135.755728485552,140.517021814452,135.407226303219,139.711699203926,508491.478629181,0.0,1.0
2022-05-02,143.26,145.58,140.22,144.47,537114,134.936277408174,137.121480281181,132.072908126303,136.075973734182,570246.586892568,0.0,1.0
2022-05-03,146.44,147.31,143.28,143.67,611748,137.931512380658,138.750963458035,134.955115363976,135.322455502111,649484.483812289,0.0,1.0
2022-05-04,149.35,149.95,142.475,145.03,580232,140.672434949817,141.237573623871,134.196887642954,136.603436496632,616024.377703521,0.0,1.0
2022-05-05,143.07,149.22,141.67,148.11,538566,134.757316828057,140.549988237106,133.438659921932,139.504481690107,571788.155431404,0.0,1.0
2022-05-06,141.84,143.3,139.26,142.39,487454,133.598782546248,134.973953319778,131.168686247817,134.116826330797,517523.244166283,0.0,1.0
2022-05-09,137.71,139.99,136.49,137.23,517106,129.708744673179,131.856271634583,128.55962936927,129.256633733936,549004.366971758,0.0,1.0
2022-05-10,136.77,139.27,134.82,138.87,620550,128.823360750495,131.178105225718,126.986660059822,130.801346109683,658829.446814241,0.0,1.0
2022-05-11,134.93,138.81,134.63,136.12,635380,127.090268816731,130.744832242277,126.807699479705,128.211127186937,674574.254962263,0.0,1.0
2022-05-12,136.41,136.48,132.68,134.15,493639,128.484277546063,128.55021039137,124.970998789031,126.355588540462,524089.774064837,0.0,1.0
2022-05-13,139.34,140.35,137.38,137.42,530451,131.244038071025,132.195354839015,129.39791840245,129.435594314053,563172.570932332,0.0,1.0
2022-05-16,138.96,139.85,136.08,138.38,552250,130.886116910791,131.72440594397,128.173451275334,130.339816192539,586316.271054971,0.0,1.0
2022-05-17,140.48,141.1,138.59,141.1,465069,132.317801551726,132.901778181582,130.537614728458,132.901778181582,493757.39585924,0.0,1.0
2022-05-18,136.6,138.97,135.535,138.84,398348,128.66323812618,130.895535888692,127.660116979735,130.77308917598,422920.622801642,0.0,1.0
2022-05-19,138.02,139.65,135.39,135.53,439636,130.000732988107,131.536026385952,127.523541800172,127.655407490785,466755.527644226,0.0,1.0
2022-05-20,138.98,139.5361,136.12,139.05,383050,130.904954866592,131.428744227661,128.211127186937,130.970887711899,406678.945455153,0.0,1.0
2022-05-23,140.39,141.06,138.44,140.25,323466,132.233030750618,132.864102269978,130.396330059944,132.101165060006,343419.427674184,0.0,1.0
2022-05-24,139.69,140.25,137.37,139.46,307747,131.573702297556,132.101165060006,129.388499424549,131.357065805835,326730.780386337,0.0,1.0
2022-05-25,140.52,141.33,138.3,139.31,311060,132.35547746333,133.118414673302,130.264464369332,131.215781137322,330248.147169506,0.0,1.0
2022-05-26,144.44,145.15,141.0,141.66,437478,136.047716800479,136.716464231443,132.807588402573,133.429240944031,464464.408562405,0.0,1.0
2022-05-27,146.8,147.25,145.52,145.52,346860,138.27059558509,138.69444959063,137.064966413776,137.064966413776,368256.517479633,0.0,1.0
2022-05-31,146.22,147.795,144.9,145.82,576596,137.724294866838,139.207783886228,136.48098978392,137.347535750802,612164.086238503,0.0,1.0
2022-06-01,144.73,147.055,143.74,146.52,452819,136.320867159605,138.510779521563,135.388388347417,138.006864203865,480751.738420719,0.0,1.0
2022-06-02,147.63,147.65,143.9,145.16,302687,139.052370750864,139.071208706666,135.539091993831,136.725883209344,321358.647599486,0.0,1.0
2022-06-03,146.29,147.11,145.17,146.22,255695,137.790227712144,138.562583900017,136.735302187244,137.724294866838,271467.883978998,0.0,1.0
2022-06-06,145.36,147.76,145.01,147.12,228360,136.914262767361,139.174817463575,136.58459854083,138.572002877918,242446.688380469,0.0,1.0
2022-06-07,147.73,147.945,144.0,144.0,301810,139.146560529873,139.349068554742,135.63328177284,135.63328177284,320427.54869552,0.0,1.0
2022-06-08,145.49,147.23,145.195,146.99,224067,137.036709480073,138.675611634828,136.758849631997,138.449556165207,237888.869002217,0.0,1.0
2022-06-09,142.49,145.6,142.42,144.9,287428,134.211016109805,137.140318236983,134.145083264499,136.48098978392,305158.376019537,0.0,1.0
2022-06-10,140.09,142.06,139.2253,140.51,480654,131.950461413591,133.806000060067,131.136002394501,132.346058485429,510303.777180005,0.0,1.0
2022-06-13,135.15,137.84,134.24,137.03,458203,127.297486330551,129.831191385891,126.44035934157,129.068254175919,486467.857575739,0.0,1.0
2022-06-14,134.42,136.35,133.174,134.9,367304,127.212715529443,129.039233465552,126.03352312095,127.666979057595,388113.746919998,0.64,1.0
2022-06-15,137.95,139.48,134.99,135.32,675130,130.553445226058,132.001410222041,127.752153469123,128.064459644727,713379.745273936,0.0,1.0
2022-06-16,134.16,135.79,133.72,135.01,655300,126.966656118361,128.509259349376,126.550247884222,127.771081116129,692426.269130406,0.0,1.0
2022-06-17,133.41,135.805,132.78,134.05,1106406,126.256869355624,128.52345508463,125.660648474925,126.862554059826,1169089.85002823,0.0,1.0
2022-06-21,134.72,135.73,133.92,134.21,589084,127.496630234538,128.452476408357,126.739524354285,127.013975235877,622458.776628133,0.0,1.0
2022-06-22,135.64,136.3724,132.4,132.4,444484,128.367301996828,129.060432430199,125.301023181805,125.301023181805,469666.408985442,0.0,1.0
2022-06-23,138.71,139.11,135.59,136.37,335982,131.272695812298,131.651248752424,128.319982879312,129.058161112559,355017.18717377,0.0,1.0
2022-06-24,145.59,145.735,139.47,140.0,557565,137.78380638247,137.921031823266,131.991946398537,132.493529044205,589154.055772463,0.0,1.0
2022-06-27,146.89,147.56,144.855,145.5,402896,139.01410343788,139.648179612592,137.088215354988,137.698631970941,425722.225129811,0.0,1.0
2022-06-28,141.16,148.07,141.07,146.93,507141,133.591332570571,140.130834611253,133.506158159043,139.051958731893,535873.264997809,0.0,1.0
2022-06-29,143.89,144.78,140.175,141.49,686015,136.174956386933,137.017236678714,132.65914595551,133.903638746175,724881.439062256,0.0,1.0
2022-06-30,142.55,144.11,141.15,141.49,543927,134.90680403751,136.383160504003,133.581868747068,133.903638746175,574743.389728819,0.0,1.0
2022-07-01,146.42,147.08,142.61,142.94,358535,138.569303733232,139.19391608444,134.963586978529,135.275893154133,378847.935911293,0.0,1.0
2022-07-05,146.15,146.27,142.75,145.22,357233,138.313780498647,138.427346380685,135.096080507573,137.433644912853,377472.170609282,0.0,1.0
2022-07-06,148.76,149.98,146.37,146.93,486399,140.783838432971,141.938424900356,138.521984615716,139.051958731893,513956.119149642,0.0,1.0
2022-07-07,149.38,149.53,147.87,148.4,376486,141.370595490167,141.512552842714,139.94155814119,140.443140786857,397815.956599771,0.0,1.0
2022-07-08,149.3,149.85,147.62,148.7,421369,141.294884902141,141.815395194815,139.704962553611,140.727055491952,445241.819925547,0.0,1.0
2022-07-11,147.69,148.75,147.41,148.09,297510,139.771209318133,140.774374609468,139.506222260045,140.149762258259,314365.541475641,0.0,1.0
2022-07-12,146.09,149.54,145.41,147.7,311611,138.256997557628,141.522016666217,137.613457559413,139.780673141636,329265.438959248,0.0,1.0
2022-07-13,145.92,146.4446,143.74,143.86,385908,138.096112558074,138.59258473905,136.032999034386,136.146564916424,407771.763570238,0.0,1.0
2022-07-14,146.79,147.14,143.3,143.92,433912,138.919465202849,139.250699025459,135.616590800247,136.203347857443,458495.448330402,0.0,1.0
2022-07-15,149.32,149.88,147.67,149.24,465800,141.313812549148,141.843786665324,139.752281671127,141.238101961122,492190.075020514,0.0,1.0
2022-07-18,147.07,150.0,146.39,150.0,463306,139.184452260937,141.957352547362,138.540912262722,141.957352547362,489554.776508062,0.0,1.0
2022-07-19,152.34,152.38,148.69,148.69,563692,144.171887247101,144.209742541114,140.717591668449,140.717591668449,595628.183272788,0.0,1.0
2022-07-20,152.51,154.65,152.041,152.53,436168,144.332772246655,146.358030476331,143.888918924357,144.351699893661,460879.262862919,0.0,1.0
2022-07-21,155.9,155.97,152.3,152.51,312373,147.541008414225,147.607255178747,144.134031953089,144.332772246655,330070.6103572,0.0,1.0
2022-07-22,156.19,157.82,155.3,156.91,245933,147.815459295817,149.358062526831,146.973179004036,148.496854588044,259866.42705028,0.0,1.0
2022-07-25,154.95,156.64,154.09,156.64,375485,146.641945181425,148.241331353459,145.828056360154,148.241331353459,396758.244566506,0.0,1.0
2022-07-26,154.94,155.22,152.14,154.49,476890,146.632481357922,146.897468416011,143.982610777038,146.20660930028,503908.3831613,0.0,1.0
2022-07-27,158.2,159.1,155.51,155.51,471649,149.717687819951,150.569431935236,147.171919297602,147.171919297602,498370.452325787,0.0,1.0
2022-07-28,160.84,161.24,157.42,158.57,419666,152.216137224785,152.594690164911,148.979509586705,150.067849289568,443442.335817002,0.0,1.0
2022-07-29,160.55,162.165,159.83,160.95,803666,151.941686343193,153.470093838953,151.260291050966,152.32023928332,849198.000926232,0.0,1.0
2022-08-01,161.34,161.92,158.55,158.98,329732,152.689328399943,153.238230163126,150.048921642562,150.455866053198,348413.091061967,0.0,1.0
2022-08-02,163.28,163.47,159.745,160.63,518219,154.525310159555,154.705122806115,151.179848551189,152.017396931219,547578.89327406,0.0,1.0
2022-08-03,165.2,166.02,163.39,163.88,380509,156.342364272162,157.118397799421,154.62941221809,155.093139569745,402066.881185017,0.0,1.0
2022-08-04,167.12,167.65,164.4,165.04,303350,158.159418384768,158.661001030435,155.585258391909,156.190943096111,320536.40888251,0.0,1.0
2022-08-05,167.85,167.865,164.42,165.2,263569,158.850277500498,158.864473235753,155.604186038915,156.342364272162,278501.601294724,0.0,1.0
2022-08-08,167.57,169.36,167.06,168.87,259570,158.58529044241,160.279314849475,158.102635443749,159.815587497821,274276.036438547,0.0,1.0
2022-08-09,169.0,169.51,166.79,167.67,316984,159.938617203362,160.421272202023,157.847112209164,158.679928677442,334942.848304643,0.0,1.0
2022-08-10,170.52,172.09,169.69,172.04,400160,161.377118375841,162.862938665837,160.591621025079,162.815619548321,422831.216015908,0.0,1.0
2022-08-11,169.73,171.38,169.335,171.22,484063,160.629476319092,162.191007197113,160.255655290717,162.039586021063,511487.772186895,0.0,1.0
2022-08-12,183.22,183.33,171.07,171.07,977321,173.396174224852,173.500276283386,161.897628668515,161.897628668515,1032691.49057347,0.0,1.0
2022-08-15,178.14,183.12,177.53,181.67,1063693,168.588551885247,173.30153598982,168.011258651555,171.929281581862,1123956.92887247,0.0,1.0
2022-08-16,177.32,179.74,176.09,177.16,929472,167.812518357989,170.102763645753,166.6484680671,167.661097181938,982131.587396881,0.0,1.0
2022-08-17,177.63,178.57,175.15,175.42,592216,168.105896886586,168.995496295883,165.758868657803,166.014391892389,625768.221271684,0.0,1.0
2022-08-18,177.15,178.18,175.39,177.98,409117,167.651633358435,168.62640717926,165.986000421879,168.437130709197,432295.678235655,0.0,1.0
2022-08-19,176.03,176.67,174.64,176.36,389576,166.591685126081,167.197369830283,165.276213659142,166.903991301685,411647.575496334,0.0,1.0
2022-08-22,174.65,175.34,173.77,174.1,334852,165.285677482646,165.938681304363,164.452861014368,164.765167189972,353823.166596756,0.0,1.0
2022-08-23,173.66,174.95,173.34,173.56,342471,164.348758955833,165.56959218774,164.045916603732,164.254120720801,361873.823920891,0.0,1.0
2022-08-24,174.49,175.08,173.135,174.2,477351,165.134256306595,165.692621893281,163.851908221917,164.859805425003,504395.501290507,0.0,1.0
2022-08-25,176.48,176.62,174.17,175.14,397300,167.017557183723,167.150050712768,164.831413954494,165.7494048343,419809.181635146,0.0,1.0
2022-08-26,173.99,176.88,173.63,176.34,954319,164.661065131437,167.39611012385,164.320367485323,166.885063654679,1008386.30357128,0.0,1.0
2022-08-29,173.84,174.925,171.25,172.45,493916,164.51910777889,165.545932628982,162.067977491572,163.203636311951,521898.997625231,0.0,1.0
2022-08-30,172.59,175.28,171.11,174.22,485113,163.336129840995,165.881898363344,161.935483962528,164.87873307201,512597.260333678,0.0,1.0
2022-08-31,171.17,174.05,170.02,173.29,667470,161.992266903547,164.717848072456,160.903927200684,163.998597486216,705285.76507931,0.0,1.0
2022-09-01,171.71,171.79,169.26,171.06,450024,162.503313372717,162.579023960742,160.184676614444,161.888164845012,475520.279778945,0.0,1.0
2022-09-02,166.48,172.09,165.89,172.09,525054,157.553733680566,162.862938665837,156.99536809388,162.862938665837,554801.132781927,0.0,1.0
2022-09-06,167.87,169.55,166.17,166.54,439370,158.869205147505,160.459127496035,157.260355151968,157.610516621585,464262.673382919,0.0,1.0
2022-09-07,169.56,170.2,167.92,168.42,527466,160.468591319538,161.07427602374,158.916524265021,159.389715440178,557349.785553396,0.0,1.0
2022-09-08,170.94,171.11,168.56,168.56,339166,161.774598962974,161.935483962528,159.522208969223,159.522208969223,358381.577896969,0.0,1.0
2022-09-09,172.41,172.96,170.6,171.8,423724,163.165781017938,163.686291310612,161.452828963867,162.588487784246,447730.243340475,0.0,1.0
2022-09-12,173.04,173.59,171.785,172.9,403266,163.762001898637,164.282512191311,162.574292048991,163.629508369593,426113.187619629,0.0,1.0
2022-09-13,168.5,170.58,167.78,169.76,337429,159.465426028204,161.43390131686,158.784030735976,160.657867789602,356546.167505576,0.0,1.0
2022-09-14,166.76,168.925,165.76,168.11,349566,158.504847942633,160.562673535076,157.554351133191,159.788018635381,367771.881533226,0.725,1.0
2022-09-15,163.61,167.97,162.92,166.2,418325,155.510782992889,159.654949082059,154.854940194374,157.972569729345,440111.94550496,0.0,1.0
2022-09-16,163.63,165.56,161.6396,163.62,863402,155.529792929078,157.364251771302,153.637924079564,155.520287960984,908369.172229422,0.0,1.0
2022-09-19,165.07,165.17,162.8024,162.82,248656,156.898508334675,156.99355801562,154.743161769584,154.75989051343,261606.348942763,0.0,1.0
2022-09-20,162.11,164.26,160.68,164.26,367264,154.085037778726,156.128605919027,152.725827341223,156.128605919027,386391.617890236,0.0,1.0
2022-09-21,159.96,164.49,159.86,163.29,374238,152.041469638424,156.347220185199,151.94641995748,155.206624013868,393728.833471308,0.0,1.0
2022-09-22,157.17,160.04,157.1,159.48,440113,149.389583540079,152.11750938318,149.323048763419,151.585231169892,463034.694727842,0.0,1.0
2022-09-23,154.44,155.71,152.31,155.71,587651,146.794727250301,148.001858198293,144.770169046189,148.001858198293,618256.678152,0.0,1.0
2022-09-26,153.21,154.99,152.45,154.0,561579,145.625616174687,147.317500495495,144.903238599511,146.376508654147,590826.812274499,0.0,1.0
2022-09-27,149.35,154.86,148.91,154.84,797390,141.956698490239,147.193935910267,141.538479894084,147.174925974078,838919.175823103,0.0,1.0
2022-09-28,148.89,149.88,144.965,146.99,1690887,141.519469957895,142.460461799244,137.788769980834,139.713526019955,1778950.73734309,0.0,1.0
2022-09-29,146.9,148.84,145.355,148.52,814164,139.627981307105,141.471945117423,138.159463736516,141.167786138402,856566.788980098,0.0,1.0
2022-09-30,144.32,148.08,144.21,147.45,781638,137.175699538743,140.749567542247,137.071144889705,140.150754552298,822346.789841883,0.0,1.0
2022-10-03,148.91,149.69,145.305,145.93,848084,141.538479894084,142.27986740545,138.111938896044,138.705999401946,892253.389569422,0.0,1.0
2022-10-04,152.46,152.8709,150.1,150.33,604767,144.912743567605,145.303302706605,142.669571097321,142.888185363493,636264.103142767,0.0,1.0
2022-10-05,150.57,151.94,149.01,149.65,472270,143.116304597759,144.418485226695,141.633529575029,142.241847533072,496866.475834882,0.0,1.0
2022-10-06,145.44,150.98,145.03,150.54,548832,138.240255965319,143.50600828963,137.850552273447,143.087789693476,577415.930856099,0.0,1.0
2022-10-07,142.87,144.15,141.135,144.0,622840,135.797479165052,137.014115081138,134.148367200669,136.871540559722,655278.370019262,0.0,1.0
2022-10-10,143.53,144.49,141.465,143.69,605087,136.424807059284,137.337283996348,134.462031147785,136.576886548794,636600.76918606,0.0,1.0
2022-10-11,142.4,144.33,141.56,143.45,567965,135.350745664614,137.185204506838,134.552328344682,136.348767314528,597545.404001012,0.0,1.0
2022-10-12,139.67,142.92,139.64,142.65,493418,132.755889374836,135.845004005524,132.727374470552,135.588369866974,519115.892971171,0.0,1.0
2022-10-13,142.71,143.69,135.72,136.69,885231,135.645399675541,136.576886548794,129.001426977538,129.923408882697,931335.056789099,0.0,1.0
2022-10-14,139.1,145.405,138.95,144.42,697797,132.214106193453,138.206988576988,132.071531672037,137.270749219687,734139.234417079,0.0,1.0
2022-10-17,142.79,143.33,141.09,141.09,454629,135.721439420296,136.234707697395,134.105594844244,134.105594844244,478306.708116833,0.0,1.0
2022-10-18,145.56,147.07,144.4,145.89,464842,138.354315582452,139.78956576471,137.251739283499,138.667979529568,489051.615304885,0.0,1.0
2022-10-19,143.5,145.51,142.24,144.75,375631,136.396292155,138.30679074198,135.198666175103,137.584413166804,395194.38284103,0.0,1.0
2022-10-20,140.4,144.28,137.43,144.09,772406,133.449752045729,137.137679666366,130.626776521684,136.957085272571,812633.974492804,0.0,1.0
2022-10-21,140.99,141.27,137.865,139.87,509709,134.0105451633,134.276684269944,131.040242633792,132.945988736724,536255.350819068,0.0,1.0
2022-10-24,142.4,142.99,139.53,142.56,624833,135.350745664614,135.911538782185,132.622819821514,135.502825154124,657375.168220162,0.0,1.0
2022-10-25,144.39,144.65,141.79,142.51,446957,137.242234315404,137.489363485859,134.770942610854,135.455300313652,470235.139728824,0.0,1.0
2022-10-26,144.33,146.41,142.86,144.58,520608,137.185204506838,139.162237870478,135.787974196957,137.422828709198,547721.985837435,0.0,1.0
2022-10-27,145.0,146.46,144.085,144.99,502080,137.822037369164,139.20976271095,136.952332788524,137.81253240107,528229.021930628,0.0,1.0
2022-10-28,148.9,149.04,145.04,145.04,476132,141.52897492599,141.662044479312,137.860057241542,137.860057241542,500929.614144904,0.0,1.0
2022-10-31,150.06,150.71,147.56,148.15,654922,142.631551224943,143.249374151081,140.255309201337,140.816102318908,689031.245022409,0.0,1.0
2022-11-01,149.6,151.37,148.53,151.37,616021,142.1943226926,143.876702045313,141.177291106496,143.876702045313,648104.227052913,0.0,1.0
2022-11-02,137.73,146.69,137.63,146.6,1126725,130.911925564517,139.428376977122,130.816875883573,139.342832264272,1185406.39885036,0.0,1.0
2022-11-03,133.91,137.55,133.09,136.0,1016914,127.281027752447,130.740836138817,126.501620368704,129.267566084182,1069876.28984935,0.0,1.0
2022-11-04,133.44,135.9164,131.35,135.64,970044,126.834294252009,129.188104550912,124.847755920274,128.925387232782,1020565.23532041,0.0,1.0
2022-11-07,135.5,135.955,133.365,134.11,588129,128.79231767946,129.224793727757,126.763006991301,127.471127114335,618759.573054172,0.0,1.0
2022-11-08,136.49,139.33,135.55,136.46,803220,129.733309520808,132.432720459625,128.839842519932,129.704794616525,845052.810299395,0.0,1.0
2022-11-09,133.74,137.035,133.51,135.86,663819,127.119443294841,130.251330281955,126.90082902867,129.13449653086,698391.61310741,0.0,1.0
2022-11-10,141.24,141.596,138.39,139.21,827273,134.24816936566,134.586546229822,131.539253458749,132.318660842492,870358.523859977,0.0,1.0
2022-11-11,139.99,142.32,138.59,142.18,720024,133.060048353857,135.274705919858,131.729352820638,135.141636366536,757523.847368106,0.0,1.0
2022-11-14,141.32,142.89,139.42,139.6,572703,134.324209110416,135.81648910124,132.518265172475,132.689354598175,602530.165604556,0.0,1.0
2022-11-15,142.6,144.67,141.55,143.5,528856,135.540845026502,137.508373422048,134.542823376587,136.396292155,556399.553103378,0.0,1.0
2022-11-16,142.96,144.17,142.54,143.06,472688,135.883023877901,137.033125017327,135.483815217936,135.978073558846,497306.245853938,0.0,1.0
2022-11-17,142.57,143.37,140.45,141.11,546199,135.512330122219,136.272727569773,133.497276886201,134.124604780433,574645.800568608,0.0,1.0
2022-11-18,144.6,144.88,141.83,144.49,685594,137.441838645387,137.707977752031,134.808962483231,137.337283996348,721300.685272282,0.0,1.0
2022-11-21,147.1,148.4,145.8,145.8,922851,139.818080668993,141.053726521269,138.582434816718,138.582434816718,970914.35850403,0.0,1.0
2022-11-22,148.36,148.69,146.25,147.18,701373,141.015706648891,141.329370596007,139.010158380967,139.894120413749,737901.477450904,0.0,1.0
2022-11-23,148.43,148.81,146.65,147.36,623238,141.082241425552,141.44343021314,139.390357104744,140.065209839448,655697.098410613,0.0,1.0
2022-11-25,148.52,149.36,147.78,148.24,257884,141.167786138402,141.966203458333,140.464418499414,140.901647031758,271314.955966296,0.0,1.0
2022-11-28,146.5,147.95,145.93,147.27,563766,139.247782583328,140.62600295702,138.705999401946,139.979665126599,593127.714264145,0.0,1.0
2022-11-29,142.82,146.5,142.025,146.22,738292,135.749954324579,139.247782583328,134.994309361073,138.981643476684,776743.270114739,0.0,1.0
2022-11-30,149.11,149.36,142.65,142.65,1773572,141.728579255973,141.966203458333,135.588369866974,135.588369866974,1865942.08668648,0.0,1.0
2022-12-01,149.86,151.291,148.04,149.63,443379,142.441451863055,143.801612797367,140.711547669869,142.222837596883,466470.792532225,0.0,1.0
2022-12-02,148.99,149.5234,146.63,148.14,359911,141.61451963884,142.121514636996,139.371347168555,140.806597350814,378655.663464137,0.0,1.0
2022-12-05,144.98,147.405,144.48,147.22,340450,137.803027432975,140.107982195873,137.327779028254,139.932140286126,358181.107624846,0.0,1.0
2022-12-06,143.33,145.03,142.13,144.56,410074,136.234707697395,137.850552273447,135.094111526064,137.403818773009,431431.221994862,0.0,1.0
2022-12-07,142.39,144.155,141.72,143.33,288915,135.341240696519,137.018867565185,134.704407834193,136.234707697395,303962.093433492,0.0,1.0
2022-12-08,144.82,145.24,142.51,143.24,470342,137.650947943464,138.05015660343,135.455300313652,136.149162984545,494838.062924028,0.0,1.0
2022-12-09,142.11,144.95,141.78,144.36,721978,135.075101589875,137.774512528692,134.761437642759,137.213719411121,759579.61439498,0.0,1.0
2022-12-12,145.13,145.14,142.51,142.6,426261,137.945601954392,137.955106922486,135.455300313652,135.540845026502,448461.263378686,0.0,1.0
2022-12-13,145.2,149.8,144.41,149.18,491151,138.012136731053,142.384422054488,137.261244251593,141.795114032634,516730.8244707,0.0,1.0
2022-12-14,140.85,144.53,140.04,143.8,657220,134.566585796824,138.082418496378,133.792720447193,137.384984292391,687908.045313466,0.725,1.0
2022-12-15,134.96,139.635,134.38,138.67,853639,128.939342698895,133.405787772378,128.385216892986,132.483837078065,893498.578700195,0.0,1.0
2022-12-16,133.35,134.96,131.8275,133.76,1422685,127.401165892839,128.939342698895,125.94658565233,127.792875514257,1489115.45212683,0.0,1.0
2022-12-19,133.21,135.46,132.25,132.96,709471,127.267411387965,129.41703735916,126.350237640255,127.028564057832,742598.838770262,0.0,1.0
2022-12-20,133.41,133.98,132.375,132.86,534685,127.458489252071,128.003061164774,126.469661305321,126.933025125779,559651.430584024,0.0,1.0
2022-12-21,136.33,136.43,133.09,133.74,539222,130.248226068022,130.343765000076,127.152764669501,127.773767727846,564400.27998238,0.0,1.0
2022-12-22,134.4,135.62,132.33,134.56,483944,128.404324679397,129.569899650445,126.426668785897,128.557186970682,506541.14464134,0.0,1.0
2022-12-23,134.48,134.93,133.51,134.31,377240,128.48075582504,128.910681019279,127.554028184124,128.318339640549,394854.738160817,0.0,1.0
2022-12-27,135.47,135.92,133.33,134.47,333789,129.426591252366,129.856516446605,127.382058106429,128.471201931834,349374.849422015,0.0,1.0
2022-12-28,133.37,136.23,133.17,135.62,424073,127.42027367925,130.152687135969,127.229195815144,129.569899650445,443874.545053739,0.0,1.0
2022-12-29,136.66,137.35,134.36,134.37,361999,130.563504543798,131.222723174964,128.366109106576,128.375662999781,378902.079205486,0.0,1.0
2022-12-30,134.13,135.78,132.43,135.78,387386,128.146369562854,129.72276194173,126.522207717951,129.72276194173,405474.492623174,0.0,1.0
2023-01-03,134.56,136.4026,133.45,134.98,436722,128.557186970682,130.317587332693,127.496704824892,128.958450485305,457114.173892135,0.0,1.0
2023-01-04,136.67,137.9,135.565,135.91,458442,130.573058437003,131.748187301256,129.517353237816,129.846962553399,479848.361446087,0.0,1.0
2023-01-05,133.02,136.09,132.7,136.04,457467,127.085887417064,130.018932631095,126.780162834494,129.971163165068,478827.835071082,0.0,1.0
2023-01-06,137.1,137.43,132.98,134.66,365800,130.983875844831,131.299154320607,127.047671844243,128.652725902735,382880.56202743,0.0,1.0
2023-01-09,138.66,140.21,137.02,137.45,535397,132.47428318486,133.955136631684,130.907444699189,131.318262107017,560396.676511207,0.0,1.0
2023-01-10,139.03,139.195,137.08,138.28,301348,132.827777233457,132.985416471344,130.964768058421,132.111235243058,315419.058517882,0.0,1.0
2023-01-11,143.57,143.63,140.35,140.39,490279,137.165244748668,137.2225681079,134.088891136558,134.127106709379,513171.949344577,0.0,1.0
2023-01-12,144.99,145.17,142.3502,143.55,419817,138.521897583823,138.693867661518,135.999860855484,137.146136962258,439419.816590128,0.0,1.0
2023-01-13,144.11,144.8,143.48,144.18,461987,137.681154981755,138.340373612922,137.079259709821,137.748032234193,483558.890676233,0.0,1.0
2023-01-17,145.14,145.23,143.03,144.09,558365,138.665205981902,138.75119102075,136.649334515582,137.662047195345,584437.137825167,0.0,1.0
2023-01-18,144.0,147.15,143.72,145.71,605915,137.576062156497,140.58553851617,137.308553146748,139.209777894605,634207.424113858,0.0,1.0
2023-01-19,142.34,144.48,141.61,142.71,399484,135.990115884415,138.034649030352,135.292681680427,136.343609933012,418137.393222978,0.0,1.0
2023-01-20,146.29,146.56,141.7261,143.42,321309,139.763903700513,140.021858817057,135.403602380541,137.021936350589,336312.111821956,0.0,1.0
2023-01-23,150.14,150.58,146.0,146.3,463260,143.442152584559,143.862523885592,139.486840797559,139.773457593719,484891.331779186,0.0,1.0
2023-01-24,150.26,151.825,148.8,150.44,577567,143.556799303022,145.051983589654,142.161930895047,143.728769380718,604535.750597311,0.0,1.0
2023-01-25,148.99,149.59,146.19,148.61,613298,142.343454865948,142.916688458266,139.66836476846,141.980406924146,641935.163833509,0.0,1.0
2023-01-26,150.94,151.45,149.04,150.0,330694,144.206464040984,144.693712594455,142.391224331974,143.308398079684,346135.332364949,0.0,1.0
2023-01-27,149.46,150.68,147.97,150.68,564300,142.792487846597,143.958062817645,141.368957759006,143.958062817645,590649.265041221,0.0,1.0
2023-01-30,149.97,150.92,148.72,148.72,628612,143.279736400068,144.187356254573,142.085499749404,142.085499749404,657964.231430253,0.0,1.0
2023-01-31,150.36,151.52,148.88,150.1,806965,143.652338235076,144.760589846892,142.238362040689,143.403937011737,844645.196108428,0.0,1.0
2023-02-01,153.38,154.3,150.01,150.31,749185,146.53761398308,147.416572157969,143.31795197289,143.604568769049,784167.233085071,0.0,1.0
2023-02-02,153.29,157.47,151.2534,156.45,1038492,146.451628944232,150.445156304053,144.505883054038,149.470659197111,1086983.05254508,0.0,1.0
2023-02-03,153.58,154.46,151.2,151.99,726574,146.728691847186,147.569434449254,144.454865264322,145.209622827541,760500.441428423,0.0,1.0
2023-02-06,149.03,152.495,148.685,152.36,444959,142.381670438769,145.69209443441,142.052061123186,145.563116876138,465735.790046918,0.0,1.0
2023-02-07,150.64,150.91,147.53,147.79,462974,143.919847244824,144.177802361368,140.948586457972,141.19698768131,484591.977375853,0.0,1.0
2023-02-08,146.76,150.05,146.27,149.54,677882,140.212936681163,143.356167545711,139.744795914103,142.86891899224,709534.830913826,0.0,1.0
2023-02-09,145.67,148.3525,144.76,146.76,593247,139.171562321784,141.734394174109,138.302158040101,140.212936681163,620947.908094823,0.0,1.0
2023-02-10,146.05,146.225,144.57,145.0,469412,139.534610263586,139.701803394679,138.1206340692,138.531451477028,491330.591532037,0.0,1.0
2023-02-13,147.67,147.72,146.295,146.42,408771,141.082340962846,141.130110428873,139.768680647116,139.888104312182,427858.037781615,0.0,1.0
2023-02-14,144.55,147.88,144.16,146.95,479156,138.101526282789,141.282972720158,137.728924447782,140.394460652064,501529.575119778,0.0,1.0
2023-02-15,144.67,145.285,143.36,143.36,509425,138.216173001253,138.80373743338,136.964612991357,136.964612991357,533211.947268515,0.0,1.0
2023-02-16,143.59,144.66,142.58,142.76,320368,137.184352535079,138.206619108048,136.219409321343,136.391379399038,335327.173033361,0.0,1.0
2023-02-17,143.86,144.3,142.74,143.48,286659,137.442307651623,137.862678952656,136.372271612628,137.079259709821,300044.174494861,0.0,1.0
2023-02-21,142.78,143.24,141.38,142.5,588508,136.410487185449,136.849966272893,135.072942136705,136.1429781757,615987.626565439,0.0,1.0
2023-02-22,142.86,143.68,142.31,143.0,463708,136.486918331091,137.270337573927,135.961454204799,136.620672835966,485360.250564831,0.0,1.0
2023-02-23,142.94,144.06,141.45,143.49,499370,136.563349476734,137.633385515729,135.139819389142,137.088813603026,522687.441934491,0.0,1.0
2023-02-24,141.1,141.97,140.59,141.43,371827,134.805433126956,135.636621835818,134.318184573485,135.120711602732,389188.985065536,0.0,1.0
2023-02-27,140.55,143.07,140.53,142.09,385553,134.279969000664,136.687550088403,134.260861214254,135.751268554282,403555.903038167,0.0,1.0
2023-02-28,140.78,141.61,139.65,140.17,642047,134.499708544386,135.292681680427,133.420118612186,133.916921058862,672026.56153096,0.0,1.0
2023-03-01,139.99,141.1,139.44,140.11,386872,133.744950981167,134.805433126956,133.219486854874,133.85959769963,404936.492052146,0.0,1.0
2023-03-02,142.3,142.85,139.9,139.9,578551,135.951900311594,136.477364437886,133.658965942319,133.658965942319,605565.697215775,0.0,1.0
2023-03-03,144.11,144.23,142.66,142.83,459243,137.681154981755,137.795801700219,136.295840466985,136.458256651475,480686.763114169,0.0,1.0
2023-03-06,143.11,144.965,143.1,144.33,429992,136.725765661224,138.49801285081,136.716211768019,137.891340632272,450069.925170307,0.0,1.0
2023-03-07,141.68,144.25,140.95,143.47,737818,135.359558932864,137.81490948663,134.662124728877,137.069705816615,772269.465593096,0.0,1.0
2023-03-08,142.43,142.95,141.47,141.47,459624,136.076100923263,136.572903369939,135.158927175553,135.158927175553,481085.553420707,0.0,1.0
2023-03-09,141.16,143.86,140.91,143.25,668588,134.862756486188,137.442307651623,134.623909156055,136.859520166098,699806.859499166,0.0,1.0
2023-03-10,136.99,140.71,136.45,140.52,636924,130.878783019573,134.432831291949,130.362872786486,134.251307321048,666664.349613882,0.0,1.0
2023-03-13,137.15,139.49,135.4325,136.02,668465,131.031645310858,133.267256320901,129.390764152846,129.952055378658,699678.116171857,0.0,1.0
2023-03-14,137.03,139.05,135.92,137.89,520193,131.609655849779,133.549752943967,130.543562892082,132.435637780968,541617.150578695,0.725,1.0
2023-03-15,136.15,136.28,133.97,135.57,623826,130.76446503647,130.889322770254,128.670696885317,130.20740745497,649518.276056971,0.0,1.0
2023-03-16,137.49,137.58,134.81,135.6,594247,132.051460138555,132.137900108098,129.477469934385,130.236220778151,618721.064835429,0.0,1.0
2023-03-17,135.16,138.95,135.09,138.48,2113121,129.813625371497,133.453708533364,129.746394284074,133.002299803528,2200149.89599629,0.0,1.0
2023-03-20,136.22,136.86,135.265,135.48,521539,130.831696123892,131.446380351754,129.91447200263,130.120967485427,543018.585593543,0.0,1.0
2023-03-21,136.93,138.04,135.7,137.1,535990,131.513611439176,132.579704396873,130.332265188755,131.676886937202,558064.750080593,0.0,1.0
2023-03-22,135.78,138.245,135.5,137.04,566149,130.409100717237,132.77659543861,130.140176367548,131.61926029084,589465.848604225,0.0,1.0
2023-03-23,137.86,138.79,135.83,135.83,981296,132.406824457787,133.300037476398,130.457122922539,130.457122922539,1021710.67929455,0.0,1.0
2023-03-24,140.6,140.63,136.98,137.79,1051538,135.038441308319,135.0672546315,131.561633644478,132.339593370365,1094845.59631756,0.0,1.0
2023-03-27,140.93,142.9,140.92,141.24,771129,135.35538786331,137.247462752196,135.34578342225,135.653125536181,802887.950642547,0.0,1.0
2023-03-28,140.63,141.07,139.7,140.3,418171,135.0672546315,135.489850038155,134.174041612889,134.750308076509,435393.374141219,0.0,1.0
2023-03-29,142.98,143.29,141.42,142.27,444372,137.324298280679,137.622035953549,135.826005475267,136.642382965395,462673.462420593,0.0,1.0
2023-03-30,145.11,145.16,143.735,143.95,473761,139.370044226531,139.418066431832,138.049433580734,138.255929063532,493272.848491448,0.0,1.0
2023-03-31,146.57,147.23,145.785,146.02,578550,140.77229262134,141.406185731322,140.018343998103,140.244048363021,602377.583833889,0.0,1.0
2023-04-03,145.2,146.125,143.96,145.24,472246,139.456484196074,140.344894994155,138.265533504592,139.494901960315,491695.453210991,0.0,1.0
2023-04-04,143.53,146.385,142.96,145.64,502478,137.852542538998,140.594610461723,137.305089398558,139.879079602728,523172.558239884,0.0,1.0
2023-04-05,140.88,143.905,140.21,143.13,594569,135.307365658009,138.21270907876,134.663868106966,137.468364896584,619056.326406588,0.0,1.0
2023-04-06,141.2,141.25,139.35,140.57,784934,135.614707771939,135.662729977241,133.837886175777,135.009627985138,817261.509617271,0.0,1.0
2023-04-10,141.99,142.06,139.46,139.93,431437,136.373458615706,136.440689703128,133.943535027441,134.394943757277,449205.734399001,0.0,1.0
2023-04-11,144.05,144.19,141.77,142.1,483865,138.351973474135,138.48643564898,136.162160912378,136.47910746737,503792.981767843,0.0,1.0
2023-04-12,145.53,145.93,144.12,144.99,559509,139.773430751065,140.157608393478,138.419204561557,139.254790933807,582552.380180305,0.0,1.0
2023-04-13,146.56,146.74,144.65,145.88,396914,140.762688180279,140.935568119365,138.928239937755,140.109586188176,413260.904519653,0.0,1.0
2023-04-14,145.18,147.2,143.85,145.92,422427,139.437275313953,141.377372408141,138.159884652928,140.148003952418,439824.657516548,0.0,1.0
2023-04-17,146.05,146.61,144.72,145.56,405493,140.272861686202,140.810710385581,138.995471025177,139.802244074246,422193.230665554,0.0,1.0
2023-04-18,145.83,146.91,145.42,146.66,386695,140.061563982875,141.098843617391,139.667781899401,140.858732590883,402621.034967844,0.0,1.0
2023-04-19,144.27,145.75,144.21,145.45,444183,138.563271177462,139.984728454392,138.5056445311,139.696595222582,462476.678454913,0.0,1.0
2023-04-20,142.61,143.62,141.49,143.62,540035,136.968933961447,137.938982508541,135.893236562689,137.938982508541,562276.343420162,0.0,1.0
2023-04-21,143.69,144.07,142.26,143.3,486314,138.006213595963,138.371182356256,136.632778524335,137.63164039461,506342.843841664,0.0,1.0
2023-04-24,144.69,144.96,143.8,144.14,491438,138.966657701996,139.225977610626,138.111862447627,138.438413443678,511677.875800122,0.0,1.0
2023-04-25,141.19,144.49,141.16,144.38,588598,135.605103330879,138.77456888079,135.576290007698,138.668920029126,612839.410750083,0.0,1.0
2023-04-26,139.94,141.39,139.52,140.0,569683,134.404548198337,135.797192152086,134.001161673803,134.462174844699,593145.396406953,0.0,1.0
2023-04-27,143.51,143.89,140.06,140.8,438701,137.833333656877,138.19830241717,134.519801491061,135.230530129526,456768.902265166,0.0,1.0
2023-04-28,145.41,145.85,142.81,143.4,587229,139.658177458341,140.080772864995,137.161022782653,137.727684805213,611414.02848015,0.0,1.0
2023-05-01,144.18,145.93,144.12,144.9,636035,138.476831207919,140.157608393478,138.419204561557,139.168350964264,662230.103765949,0.0,1.0
2023-05-02,153.26,153.69,143.9528,146.64,1156224,147.197663690704,147.610654656299,138.258618307029,140.839523708762,1203843.08960463,0.0,1.0
2023-05-03,155.08,158.69,154.61,155.06,981697,148.945671963685,152.412875186466,148.494263233849,148.926463081565,1022128.194481,0.0,1.0
2023-05-04,153.06,155.67,152.235,154.7,686592,147.005574869497,149.512333986245,146.21320848202,148.580703203392,714869.293993052,0.0,1.0
2023-05-05,152.87,155.69,152.34,153.39,527373,146.823090489351,149.531542868366,146.314055113153,147.322521424488,549092.858904556,0.0,1.0
2023-05-08,152.56,153.24,151.46,153.08,469901,146.525352816481,147.178454808583,145.468864299844,147.024783751618,489253.874377545,0.0,1.0
2023-05-09,152.55,153.38,151.88,152.59,439765,146.51574837542,147.312916983428,145.872250824378,146.554166139662,457876.723108999,0.0,1.0
2023-05-10,154.85,155.22,153.49,153.95,468028,148.724769819297,149.08013413853,147.418565835092,147.860370123867,487303.734865801,0.0,1.0
2023-05-11,154.7,155.0,153.137,154.53,462551,148.580703203392,148.868836435203,147.079529065662,148.417427705367,481601.164601073,0.0,1.0
2023-05-12,154.57,155.86,152.84,155.25,384244,148.455845469608,149.694818366391,146.79427716617,149.108947461711,400069.090524016,0.0,1.0
2023-05-15,154.44,155.26,153.8,154.59,341072,148.330987735824,149.118551902771,147.716303507962,148.475054351729,355119.051548513,0.0,1.0
2023-05-16,152.52,154.095,152.205,153.77,551548,146.486935052239,147.999634519242,146.184395158839,147.687490184781,574263.506366633,0.0,1.0
2023-05-17,152.74,153.69,152.13,153.32,487303,146.698232755567,147.610654656299,146.112361850886,147.255290337066,507372.575810225,0.0,1.0
2023-05-18,154.19,154.405,152.08,152.44,401511,148.090876709315,148.297372192113,146.064339645585,146.410099523757,418047.231981211,0.0,1.0
2023-05-19,153.27,155.1,153.27,155.1,518094,147.207268131764,148.964880845806,147.207268131764,148.964880845806,539431.703256135,0.0,1.0
2023-05-22,153.72,154.67,147.11,153.82,415020,147.63946797948,148.551889880211,141.290932438598,147.735512390083,432112.600194868,0.0,1.0
2023-05-23,151.11,152.75,150.18,152.72,618623,145.132708862732,146.707837196627,144.239495844121,146.679023873446,644100.990483231,0.0,1.0
2023-05-24,150.03,150.94,148.16,150.94,702719,144.095429228216,144.969433364706,142.299398749933,144.969433364706,731660.484546136,0.0,1.0
2023-05-25,148.17,149.91,147.33,149.91,605892,142.309003190993,143.980175935492,141.502230141925,143.980175935492,630845.664202376,0.0,1.0
2023-05-26,149.59,150.055,148.0,148.52,503445,143.672833821561,144.119440330867,142.145727692968,142.645158628105,524179.384138368,0.0,1.0
2023-05-30,147.79,150.135,146.75,149.96,647320,141.944034430701,144.196275859349,140.945172560426,144.028198140793,673979.876531593,0.0,1.0
2023-05-31,146.72,147.88,144.545,147.71,4569470,140.916359237245,142.030474400244,138.827393306622,141.867198902218,4757663.63840885,0.0,1.0
2023-06-01,149.0,149.29,145.14,147.37,620514,143.106171799001,143.384700589751,139.398857549712,141.540647906166,646069.871325042,0.0,1.0
2023-06-02,153.25,153.32,148.94,149.27,604186,147.188059249644,147.255290337066,143.048545152639,143.36549170763,629069.402586229,0.0,1.0
2023-06-05,153.54,154.03,152.955,153.21,570624,147.466588040394,147.93720565235,146.904728238364,147.149641485402,594125.15149534,0.0,1.0
2023-06-06,154.3,154.535,153.41,153.82,484858,148.196525560979,148.422229925897,147.341730306609,147.735512390083,504826.87847642,0.0,1.0
2023-06-07,153.94,154.55,152.69,154.04,468232,147.850765682807,148.436636587487,146.650210550265,147.94681009341,487516.136606534,0.0,1.0
2023-06-08,153.99,154.34,152.5,154.34,624276,147.898787888109,148.23494332522,146.467726170119,148.23494332522,649986.809308591,0.0,1.0
2023-06-09,153.84,154.13,152.47,154.13,354831,147.754721272204,148.033250062953,146.438912846938,148.033250062953,369444.716013072,0.0,1.0
2023-06-12,154.3,154.56,153.085,153.86,366730,148.196525560979,148.446241028548,147.029585972148,147.773930154324,381833.776370932,0.0,1.0
2023-06-13,157.77,157.92,154.4,154.4,580675,151.529266608916,151.673333224821,148.292569971582,148.292569971582,604590.101966543,0.0,1.0
2023-06-14,157.43,158.635,156.835,157.73,538293,151.899037589738,153.061702522062,151.324941627305,152.188497738864,557893.376644574,0.725,1.0
2023-06-15,159.7,160.0,156.2575,156.99,428861,154.089286051459,154.378746200585,150.767730840237,151.474496037687,444476.72810378,0.0,1.0
2023-06-16,160.8,161.98,159.42,160.0,1159749,155.150639931588,156.289183184818,153.819123245608,154.378746200585,1201977.8924678,0.0,1.0
2023-06-20,158.78,159.7,157.76,159.7,627067,153.201608260806,154.089286051459,152.217443753777,154.089286051459,649899.824096508,0.0,1.0
2023-06-21,159.68,160.685,157.13,158.13,396409,154.069988708184,155.039680207757,151.609577440612,152.574444604366,410843.082749169,0.0,1.0
2023-06-22,158.55,160.33,157.88,159.75,286311,152.979688813143,154.697152364624,152.333227813428,154.137529409647,296736.183752127,0.0,1.0
2023-06-23,158.01,158.48,157.0,157.43,724690,152.458660544716,152.91214811168,151.484144709324,151.899037589738,751077.482190097,0.0,1.0
2023-06-26,159.91,160.69,157.21,157.86,353804,154.291908155847,155.044504543575,151.686766813713,152.313930470152,366686.745379109,0.0,1.0
2023-06-27,161.51,161.79,159.51,160.26,298934,155.835695617853,156.105858423704,153.905961290346,154.629611663161,309818.813645856,0.0,1.0
2023-06-28,161.73,161.98,160.55,161.98,380072,156.047966393879,156.289183184818,154.90942314065,156.289183184818,393911.218329156,0.0,1.0
2023-06-29,163.3,163.4,161.33,161.84,277681,157.562807840972,157.659294557348,155.662019528378,156.154101781892,287791.947359601,0.0,1.0
2023-06-30,165.63,166.03,163.92,164.41,514567,159.810948332518,160.19689519802,158.1610254825,158.633810392739,533303.463243751,0.0,1.0
2023-07-03,163.89,164.99,163.32,164.45,247311,158.132079467587,159.193433347716,157.582105184247,158.672405079289,256316.111989838,0.0,1.0
2023-07-05,163.94,164.28,161.845,163.06,293002,158.180322825775,158.508377661451,156.158926117711,157.331239721671,303670.817089601,0.0,1.0
2023-07-06,163.51,164.41,161.95,162.63,326945,157.765429945361,158.633810392739,156.260237169905,156.916346841257,338849.752880047,0.0,1.0
2023-07-07,163.3,164.53,162.25,162.39,272107,157.562807840972,158.749594452389,156.549697319031,156.684778721957,282014.986333883,0.0,1.0
2023-07-10,165.17,165.42,163.17,163.47,313902,159.367109437192,159.60832622813,157.437375109684,157.72683525881,325331.829905803,0.0,1.0
2023-07-11,166.35,166.53,164.45,165.29,432051,160.505652690421,160.679328779897,158.672405079289,159.482893496842,447782.882691516,0.0,1.0
2023-07-12,166.47,167.96,166.17,167.66,223259,160.621436750071,162.059088824064,160.331976600945,161.769628674938,231388.328245567,0.0,1.0
2023-07-13,167.94,168.1575,166.47,166.56,303230,162.039791480789,162.249650088906,160.621436750071,160.708274794809,314271.240012287,0.0,1.0
2023-07-14,167.99,168.685,167.08,167.8,372318,162.088034838977,162.758617517786,161.210005719961,161.904710077864,385874.878933135,0.0,1.0
2023-07-17,166.73,168.43,166.655,167.55,427729,160.872302212647,162.512576391029,160.799937175366,161.663493286925,443303.509610578,0.0,1.0
2023-07-18,167.33,167.45,165.145,166.51,731601,161.4512225109,161.56700657055,159.342987758098,160.660031436622,758240.126188795,0.0,1.0
2023-07-19,169.67,170.51,167.495,167.94,489929,163.709011674083,164.519500091636,161.610425592919,162.039791480789,507768.342010948,0.0,1.0
2023-07-20,169.19,169.51,167.61,168.98,338935,163.245875435481,163.554632927883,161.721385316751,163.043253331093,351276.333916712,0.0,1.0
2023-07-21,169.83,170.3,168.94,170.0,323253,163.863390420284,164.316877987248,163.004658644543,164.027417838122,335023.319419884,0.0,1.0
2023-07-24,169.86,170.6241,169.27,170.01,219005,163.892336435196,164.629591435021,163.323064808582,164.037066509759,226979.431187188,0.0,1.0
2023-07-25,171.07,171.25,169.11,169.34,246839,165.059825703338,165.233501792814,163.168686062381,163.390605510044,255826.925480305,0.0,1.0
2023-07-26,171.98,172.75,169.7,170.15,349215,165.937854822354,166.680802538444,163.737957688996,164.172147912685,361930.650268412,0.0,1.0
2023-07-27,169.81,172.85,169.57,172.85,301152,163.844093077009,166.77728925482,163.612524957708,166.77728925482,312117.575675823,0.0,1.0
2023-07-28,167.82,171.78,167.53,171.17,327054,161.924007421139,165.744881389603,161.64419594365,165.156312419714,338962.721798563,0.0,1.0
2023-07-31,167.92,168.715,167.37,167.83,381299,162.020494137514,162.787563532698,161.48981719745,161.933656092776,395182.895971523,0.0,1.0
2023-08-01,168.22,168.71,166.78,167.55,295010,162.30995428664,162.78273919688,160.920545570835,161.663493286925,305751.932579312,0.0,1.0
2023-08-02,166.69,167.76,165.74,166.64,459659,160.833707526097,161.866115391314,159.917083720531,160.78546416791,476396.147850832,0.0,1.0
2023-08-03,165.9,166.83,164.985,166.39,392338,160.071462466732,160.968788929023,159.188609011897,160.544247376971,406623.849104443,0.0,1.0
2023-08-04,165.72,167.54,165.5,166.18,424438,159.897786377256,161.653844615288,159.68551560123,160.341625272583,439892.677401098,0.0,1.0
2023-08-07,166.15,167.11,165.25,166.01,471855,160.31267925767,161.238951734874,159.444298810292,160.177597854745,489036.229779368,0.0,1.0
2023-08-08,176.86,177.0,170.095,171.39,1026712,170.646406581472,170.781487984398,164.119080218678,165.368583195739,1064096.73638985,0.0,1.0
2023-08-09,178.58,180.43,177.18,177.18,624675,172.305978103128,174.090982356073,170.955164073873,170.955164073873,647420.726361756,0.0,1.0
2023-08-10,179.36,181.84,178.4463,178.81,735415,173.058574490856,175.451445056965,172.176975363334,172.527897550792,762193.00192473,0.0,1.0
2023-08-11,181.9,182.33,178.93,178.93,514869,175.50933708679,175.924229967204,172.643681610442,172.643681610442,533616.459696884,0.0,1.0
2023-08-14,182.82,184.1,181.46,181.46,451714,176.397014877444,177.632044847048,175.084795534739,175.084795534739,468161.853744385,0.0,1.0
2023-08-15,180.85,182.22,180.5084,181.7,661540,174.496226564849,175.818094579192,174.166627941711,175.31636365404,685628.058298084,0.0,1.0
2023-08-16,181.35,182.4684,180.29,180.85,569658,174.978660146726,176.057767582668,173.955900953147,174.496226564849,590400.442050321,0.0,1.0
2023-08-17,178.58,182.19,178.56,181.65,711389,172.305978103128,175.789148564279,172.286680759853,175.268120295852,737292.164894967,0.0,1.0
2023-08-18,179.0,180.15,178.01,178.31,791325,172.711222311905,173.820819550222,171.756003819789,172.045463968915,820138.802238309,0.0,1.0
2023-08-21,177.93,180.16,177.29,178.41,1062026,171.678814446688,173.830468221859,171.061299461886,172.14195068529,1100696.59316456,0.0,1.0
2023-08-22,177.8,179.74,177.61,178.07,574659,171.5533817154,173.425224013083,171.370056954287,171.813895849614,595583.538944765,0.0,1.0
2023-08-23,182.5,182.66,177.85,178.25,929470,176.088257385043,176.242636131243,171.601625073588,171.98757193909,963313.951305014,0.0,1.0
2023-08-24,182.51,183.76,180.54,182.99,1019282,176.09790605668,177.303990011372,174.197117744085,176.561042295282,1056396.19451309,0.0,1.0
2023-08-25,183.69,184.88,181.91,183.37,540489,177.236449309909,178.384641234776,175.518985758428,176.927691817508,560169.33760842,0.0,1.0
2023-08-28,186.05,186.54,184.05,184.3,444002,179.513535816368,179.986320726607,177.583801488861,177.825018279799,460169.043656417,0.0,1.0
2023-08-29,186.24,186.61,185.5,186.52,395969,179.696860577481,180.05386142807,178.982858876304,179.967023383332,410387.061426723,0.0,1.0
2023-08-30,186.83,187.5,185.725,186.64,426822,180.266132204096,180.912593203811,179.199953988148,180.082807442983,442363.48383908,0.0,1.0
2023-08-31,186.21,187.548,185.607,186.97,637441,179.667914562569,180.958906827671,179.086099662825,180.401213607021,660651.563185277,0.0,1.0
2023-09-01,187.74,187.84,186.505,186.95,293792,181.144161323112,181.240648039487,179.952550375876,180.381916263746,304489.582645812,0.0,1.0
2023-09-05,187.69,188.78,186.6,187.86,447913,181.095917964924,182.147623173416,180.044212756433,181.259945382762,464222.451365707,0.0,1.0
2023-09-06,185.29,188.11,184.77,187.6,493103,178.780236771915,181.501162173701,178.278505846763,181.009079920186,511057.91400514,0.0,1.0
2023-09-07,187.13,187.39,185.44,185.68,295213,180.555592353222,180.806457815798,178.924966846478,179.156534965779,305962.324234895,0.0,1.0
2023-09-08,187.73,189.075,186.841,187.59,355320,181.134512651474,182.432258986723,180.276745742897,180.999431248549,368257.946117356,0.0,1.0
2023-09-11,189.0,189.06,187.28,187.83,442691,182.359893949441,182.417785979267,180.700322427785,181.23099936785,458810.307397947,0.0,1.0
2023-09-12,188.8,189.46,187.615,188.37,306601,182.166920516691,182.803732844768,181.023552927643,181.752027636277,317764.985189483,0.0,1.0
2023-09-13,188.14,189.6926,187.0,188.92,404364,181.530108188613,183.028160947057,180.430159621934,182.282704576341,419087.74097658,0.0,1.0
2023-09-14,188.03,189.01,187.275,188.19,380206,182.195866531603,183.145459411468,181.464292425177,182.350902103826,392380.659017858,0.8,1.0
2023-09-15,185.14,187.62,184.25,187.59,1031849,179.395536508329,181.798587877782,178.533151137839,181.769518707991,1064890.06124815,0.0,1.0
2023-09-18,184.96,185.97,183.92,185.3,403315,179.221121489578,180.199783539235,178.21339027013,179.550572080551,416229.637332885,0.0,1.0
2023-09-19,185.76,185.95,183.975,184.79,342135,179.996299350692,180.180404092707,178.266683748081,179.056396194091,353090.57924671,0.0,1.0
2023-09-20,184.49,187.67,184.14,186.16,527474,178.765704496173,181.847036494102,178.426564181936,180.383888281249,544364.359675506,0.0,1.0
2023-09-21,183.5,185.18,183.3162,184.19,526675,177.806421893045,179.434295401384,177.628324779454,178.475012798256,543539.774722728,0.0,1.0
2023-09-22,184.25,185.795,182.68,183.34,414003,178.533151137839,180.030213382116,177.011864585403,177.651386320822,427259.880105443,0.0,1.0
2023-09-25,185.09,185.375,183.17,184.01,342384,179.347087892009,179.623245005031,177.486661025335,178.300597779505,353347.552529865,0.0,1.0
2023-09-26,182.07,184.8,181.88,184.29,426105,176.420791466303,179.066085917355,176.236686724289,178.571910030895,439749.400879534,0.0,1.0
2023-09-27,181.22,182.52,179.99,182.39,593548,175.59716498887,176.85682901318,174.405329027407,176.730862610749,612554.129600086,0.0,1.0
2023-09-28,181.0,181.62,180.27,180.95,577737,175.383991077063,175.984753919427,174.676641278797,175.335542460744,596236.842130319,0.0,1.0
2023-09-29,179.05,182.36,178.69,181.78,670036,173.494495040598,176.701793440957,173.145665003096,176.139789491649,691491.368483633,0.0,1.0
2023-10-02,176.99,179.4,176.44,178.86,714149,171.498412048229,173.833635354835,170.965477268713,173.310390298583,737016.920450869,0.0,1.0
2023-10-03,175.73,177.72,175.41,176.81,581605,170.277506916974,172.205761846495,169.967435772528,171.323997029478,600228.700199578,0.0,1.0
2023-10-04,179.45,179.59,176.05,176.08,436353,173.882083971155,174.01774009685,170.58757806142,170.616647231212,450325.554316393,0.0,1.0
2023-10-05,179.32,179.71,177.455,178.71,371539,173.756117568724,174.134016776017,171.948984180001,173.165044449624,383436.131125851,0.0,1.0
2023-10-06,179.69,180.35,177.7,178.47,748210,174.114637329489,174.754159064908,172.186382399968,172.93249109129,772168.595139873,0.0,1.0
2023-10-09,181.9,181.94,179.34,179.34,338871,176.256066170817,176.294825063872,173.775497015251,173.775497015251,349722.061992814,0.0,1.0
2023-10-10,181.47,182.93,180.625,181.69,526108,175.839408070468,177.254107667001,175.020626454666,176.052581982274,542954.61869241,0.0,1.0
2023-10-11,182.39,182.51,180.54,181.96,352169,176.730862610749,176.847139289916,174.938263806923,176.3142045104,363445.880143027,0.0,1.0
2023-10-12,181.22,182.81,180.0,182.73,321267,175.59716498887,177.137830987834,174.415018750671,177.060313201722,331554.360480081,0.0,1.0
2023-10-13,177.68,181.63,176.69,181.57,715655,172.16700295344,175.994443642691,171.207720350311,175.936305303107,738571.144404412,0.0,1.0
2023-10-16,179.6,180.68,177.4101,178.68,424499,174.027429820114,175.073919932618,171.905477322546,173.135975279832,438091.97480424,0.0,1.0
2023-10-17,181.11,182.02,179.74,179.89,462069,175.490578032966,176.372342849984,174.163085945809,174.308431794767,476865.011945426,0.0,1.0
2023-10-18,177.64,181.86,177.35,180.59,356635,172.128244060384,176.217307277761,171.84724208573,174.986712423242,368054.886900347,0.0,1.0
2023-10-19,175.9,178.5023,175.53,177.28,328502,170.442232212461,172.963788897432,170.083712451696,171.779414022883,339021.033988638,0.0,1.0
2023-10-20,173.19,176.47,173.03,176.21,439210,167.816317207937,170.994546438505,167.661281635714,170.742613633643,453274.038934769,0.0,1.0
2023-10-23,172.66,175.02,172.57,173.42,370429,167.302761874949,169.589536565235,167.215554365573,168.039180843007,382290.587574435,0.0,1.0
2023-10-24,172.85,174.56,171.4,173.1,326357,167.486866616963,169.143809295095,166.081856743694,167.729109698562,336807.348477118,0.0,1.0
2023-10-25,169.99,172.72,169.79,171.93,386756,164.715605763481,167.360900214532,164.521811298202,166.595412076682,399140.39799243,0.0,1.0
2023-10-26,169.33,172.57,169.285,170.19,380162,164.076084028061,167.215554365573,164.032480273374,164.909400228759,392335.250084288,0.0,1.0
2023-10-27,167.38,169.11,166.73,169.11,342672,162.186587991596,163.862910116255,161.556755979441,163.862910116255,353644.774640502,0.0,1.0
2023-10-30,169.47,170.36,167.84,168.14,423906,164.211740153756,165.074125524246,162.632315261736,162.923006959654,437479.986222269,0.0,1.0
2023-10-31,170.64,171.26,169.49,169.67,487845,165.345437775636,165.946200617999,164.231119600284,164.405534619035,503466.390847504,0.0,1.0
2023-11-01,170.53,170.79,168.76,170.45,573323,165.238850819733,165.490783624595,163.523769802018,165.161333033621,591681.500476305,0.0,1.0
2023-11-02,178.81,179.65,171.445,171.48,801707,173.261941682263,174.075878436433,166.125460498382,166.159374529806,827378.634212058,0.0,1.0
2023-11-03,177.12,182.09,177.0,179.63,565895,171.62437845066,176.440170912831,171.508101771493,174.056498989905,584015.646872774,0.0,1.0
2023-11-06,177.33,178.28,175.55,177.46,477572,171.827862639202,172.748386349275,170.103091898223,171.953829041633,492864.436880208,0.0,1.0
2023-11-07,176.9,177.93,176.07,177.3,621235,171.411204538853,172.409246035038,170.606957507948,171.798793469411,641127.701048797,0.0,1.0
2023-11-08,177.94,178.05,175.8,176.8,644585,172.418935758302,172.525522714205,170.345334979822,171.314307306214,665225.396477239,0.0,1.0
2023-11-09,176.18,179.2,175.81,178.42,514635,170.713544463851,173.639840889556,170.355024703086,172.88404247497,531114.239264122,0.0,1.0
2023-11-10,177.12,177.28,175.21,176.31,557555,171.62437845066,171.779414022883,169.77364130725,170.839510866282,575408.589918889,0.0,1.0
2023-11-13,177.8,177.84,176.2901,176.75,333198,172.283279632607,172.322038525663,170.820228316987,171.265858689895,343867.405625981,0.0,1.0
2023-11-14,181.01,182.065,179.79,180.36,502629,175.393680800327,176.415946604671,174.211534562128,174.763848788172,518723.792526911,0.0,1.0
2023-11-15,180.32,182.08,180.16,180.49,422031,174.725089895116,176.430481189567,174.570054322893,174.889815190603,435544.946439471,0.0,1.0
2023-11-16,181.21,182.54,180.31,181.05,381739,175.587475265606,176.876208459708,174.715400171852,175.432439693383,393962.747544272,0.0,1.0
2023-11-17,182.7,182.75,181.11,182.09,506389,177.031244031931,177.07969264825,175.490578032966,176.440170912831,522604.19230468,0.0,1.0
2023-11-20,183.71,184.165,182.57,183.0,353443,178.009906081587,178.450788490096,176.9052776295,177.321935729848,364760.675174112,0.0,1.0
2023-11-21,185.25,186.8,183.601,184.1,416482,179.502123464232,181.00403057014,177.90428809801,178.38780528888,429818.260703605,0.0,1.0
2023-11-22,186.7,186.845,185.095,185.87,382537,180.907133337501,181.047634324828,179.351932753641,180.102886306595,394786.300475832,0.0,1.0
2023-11-24,186.59,187.96,185.3,186.97,162713,180.800546381598,182.128038468756,179.550572080551,181.168755865627,167923.268361816,0.0,1.0
2023-11-27,187.62,187.79,185.4145,186.57,350828,181.798587877782,181.963313173269,179.661519411923,180.78116693507,362061.93969037,0.0,1.0
2023-11-28,188.57,189.79,186.19,187.27,475509,182.719111587855,183.901257826054,180.412957451041,181.459447563545,490735.377108521,0.0,1.0
2023-11-29,190.64,191.05,189.0,189.16,501416,184.724884303488,185.122162957309,183.135769688204,183.290805260427,517471.950790092,0.0,1.0
2023-11-30,193.82,193.97,190.1,191.05,1351286,187.806216301417,187.951562150375,184.201639247236,185.122162957309,1394555.82290022,0.0,1.0
2023-12-01,195.4,195.8,191.59,193.35,550381,189.337192577117,189.724781507674,185.645408013561,187.350799308012,568004.869704599,0.0,1.0
2023-12-04,195.12,196.52,193.4,194.19,659962,189.065880325727,190.422441582677,187.399247924332,188.164736062182,681094.786738618,0.0,1.0
2023-12-05,194.34,195.25,192.78,195.25,755455,188.310081911141,189.191846728158,186.798485081968,189.191846728158,779645.588860604,0.0,1.0
2023-12-06,191.39,195.61,191.1,194.46,1180186,185.451613548282,189.540676765659,185.170611573629,188.426358590308,1217976.99258731,0.0,1.0
2023-12-07,192.01,192.29,188.78,190.61,608918,186.052376390646,186.323688642036,182.922595776398,184.695815133696,628416.295712943,0.0,1.0
2023-12-08,191.36,192.44,189.04,192.3,532357,185.422544378491,186.469034490995,183.17452858126,186.3333783653,549403.719280519,0.0,1.0
2023-12-11,191.09,193.52,190.965,191.32,487224,185.160921850365,187.515524603499,185.039800309566,185.383785485435,502825.505671441,0.0,1.0
2023-12-12,193.84,194.38,191.02,191.79,471363,187.825595747944,188.348840804196,185.093093787517,185.83920247884,486456.617140799,0.0,1.0
2023-12-13,193.3,194.23,192.26,194.11,467049,187.302350691692,188.203494955237,186.294619472244,188.08721827607,482004.477608537,0.0,1.0
2023-12-14,193.64,193.75,192.13,193.21,634996,188.40697914378,188.514006450668,186.937786112861,187.988599671399,652633.071231212,0.8,1.0
2023-12-15,193.75,193.75,189.92,191.44,1137349,188.514006450668,188.514006450668,184.787510219927,186.266433006018,1168938.97116163,0.0,1.0
2023-12-18,196.71,196.78,194.45,195.0,660372,191.394013981476,191.462122267677,189.195089312683,189.730225847124,678713.891922307,0.0,1.0
2023-12-19,197.02,198.46,196.495,196.71,494384,191.695636391797,193.096721136514,191.184824245285,191.394013981476,508115.560235924,0.0,1.0
2023-12-20,196.36,198.48,196.14,196.5,462894,191.053472550468,193.116180646857,190.839417936692,191.189689122871,475750.922642821,0.0,1.0
2023-12-21,196.36,196.89,195.0,196.31,341160,191.053472550468,191.569149574565,189.730225847124,191.00482377461,350635.749801952,0.0,1.0
2023-12-22,199.67,200.17,196.85,197.47,568834,194.274021512283,194.760509270866,191.530230553879,192.133475374521,584633.415707714,0.0,1.0
2023-12-26,202.02,202.675,199.535,199.78,981120,196.56051397762,197.197812941363,194.142669817466,194.381048819171,1008370.69658135,0.0,1.0
2023-12-27,204.27,204.51,201.87,202.19,537425,198.749708891241,198.983223015361,196.414567650046,196.725919815538,552352.027896923,0.0,1.0
2023-12-28,205.83,207.29,204.255,204.98,535483,200.267550698018,201.688094953079,198.735114258484,199.440521508428,550356.088671587,0.0,1.0
2023-12-29,205.75,206.79,204.865,205.81,441139,200.189712656645,201.201607194496,199.328629323954,200.248091187675,453391.67555365,0.0,1.0
2024-01-02,199.89,204.96,199.0,204.35,616318,194.48807612606,199.421061998085,193.622127915783,198.827546932614,633436.28809485,0.0,1.0
2024-01-03,197.12,199.74,197.1,199.52,399760,191.792933943513,194.342129798485,191.77347443317,194.128075184709,410863.370092709,0.0,1.0
2024-01-04,197.09,199.59,197.03,197.69,366718,191.763744677998,194.19618347091,191.705366146968,192.347529988297,376903.625559481,0.0,1.0
2024-01-05,196.35,198.28,195.9,196.78,501579,191.043742795296,192.921585543424,190.605903812572,191.462122267677,515510.402010533,0.0,1.0
2024-01-08,200.0,200.04,196.16,197.23,497727,194.595103432948,194.634022453634,190.858877447035,191.899961250401,511551.41236275,0.0,1.0
2024-01-09,200.0,200.28,198.2,198.82,370670,194.595103432948,194.867536577754,192.843747502051,193.446992322693,380965.392716289,0.0,1.0
2024-01-10,201.97,202.02,199.08,200.53,304831,196.511865201762,196.56051397762,193.699965957156,195.110780457045,313297.708546954,0.0,1.0
2024-01-11,201.21,202.51,200.03,202.42,426748,195.772403808717,197.037271981031,194.624292698463,196.949704184486,438600.964229345,0.0,1.0
2024-01-12,202.6,202.66,200.71,202.11,300235,197.124839777576,197.183218308606,195.285916050135,196.648081774165,308574.054232,0.0,1.0
2024-01-16,202.16,202.785,200.04,200.78,422615,196.696730550023,197.304840248251,194.634022453634,195.354024336336,434353.169781194,0.0,1.0
2024-01-17,201.95,204.8,201.32,202.54,402801,196.492405691419,199.265385915338,195.879431115605,197.066461246546,413988.834142267,0.0,1.0
2024-01-18,201.23,203.18,200.3,202.08,450110,195.79186331906,197.689165577532,194.886996088097,196.61889250865,462611.845888606,0.0,1.0
2024-01-19,204.89,205.01,201.15,201.89,442629,199.352953711883,199.469710773943,195.714025277687,196.434027160389,454923.060438177,0.0,1.0
2024-01-22,206.38,206.89,205.31,205.31,367400,200.802687232459,201.298904746213,199.761603429092,199.761603429092,377604.568171054,0.0,1.0
2024-01-23,206.32,207.42,205.65,206.36,342985,200.744308701429,201.81458177031,200.092415104928,200.783227722115,352511.439341724,0.0,1.0
2024-01-24,206.07,207.78,205.475,206.56,440962,200.501064822138,202.164852956489,199.922144389425,200.977822825548,453209.759362669,0.0,1.0
2024-01-25,208.25,208.48,206.51,206.51,539563,202.622151449557,202.845935818505,200.92917404969,200.92917404969,554549.411039953,0.0,1.0
2024-01-26,207.88,209.605,207.53,208.02,690421,202.262150508206,203.940533275315,201.921609077198,202.398367080609,709597.50561031,0.0,1.0
2024-01-29,208.16,208.52,206.8548,207.25,1036232,202.534583653012,202.884854839191,201.264656008009,201.649175932392,1065013.43735718,0.0,1.0
2024-01-30,208.96,210.24,208.0,208.0,1146077,203.312964066744,204.558372728715,202.378907570266,202.378907570266,1177909.39214964,0.0,1.0
2024-01-31,204.2,209.24,203.91,209.24,1191822,198.68160060504,203.58539721155,198.399437705062,203.58539721155,1224924.96365477,0.0,1.0
2024-02-01,201.63,203.34,191.865,202.92,1168969,196.181053525926,197.844841660278,186.679947600813,197.436191943069,1201437.21951647,0.0,1.0
2024-02-02,201.74,202.27,197.86,201.03,713659,196.288080832814,196.803757856912,192.512935826215,195.597268215627,733480.943158376,0.0,1.0
2024-02-05,198.23,201.035,196.09,200.82,840478,192.872936767566,195.602133093213,190.790769160834,195.392943357023,863822.352333348,0.0,1.0
2024-02-06,198.85,199.245,196.805,198.43,594097,193.476181588208,193.860506917488,191.486446655606,193.067531870999,610598.097813608,0.0,1.0
2024-02-07,198.25,200.1232,197.23,199.24,863243,192.892396277909,194.714974016662,191.899961250401,193.855642039902,887219.652263709,0.0,1.0
2024-02-08,199.0,200.0,198.15,199.79,583452,193.622127915783,194.595103432948,192.795098726193,194.390778574343,599657.431977513,0.0,1.0
2024-02-09,198.98,199.8583,198.5,199.03,622480,193.60266840544,194.457232802165,193.135640157201,193.651317181298,639769.438201192,0.0,1.0
2024-02-12,197.63,199.56,197.59,199.45,554755,192.289151457267,194.166994205395,192.250232436581,194.059966898507,570163.370211578,0.0,1.0
2024-02-13,193.56,195.75,192.597,195.58,530887,188.329141102407,190.459957484998,187.392165679377,190.29455164708,545632.434356632,0.0,1.0
2024-02-14,196.47,196.945,194.47,194.66,1092487,191.160499857356,191.622663228009,189.214548823027,189.399414171288,1122830.92506122,0.0,1.0
2024-02-15,198.3,198.6,196.5,196.7,721488,192.941045053768,193.232937708917,191.189689122871,191.384284226304,741527.394340222,0.0,1.0
2024-02-16,197.92,199.23,196.95,197.9,1212798,192.571314357245,193.845912284731,191.627528105595,192.551854846902,1246483.57394861,0.0,1.0
2024-02-20,195.16,197.67,194.66,197.67,527153,189.88590192987,192.328070477954,189.399414171288,192.328070477954,541794.722169506,0.0,1.0
2024-02-21,196.58,196.76,194.42,195.43,538269,191.267527164244,191.442662757334,189.165900047168,190.148605319505,553219.470073125,0.0,1.0
2024-02-22,199.84,200.06,197.93,197.93,490406,194.439427350201,194.653481963978,192.581044112417,192.581044112417,504027.070926769,0.0,1.0
2024-02-23,201.49,201.93,199.89,200.9,325227,196.044836953523,196.472946181076,194.48807612606,195.470781398396,334260.209288426,0.0,1.0
2024-02-26,201.4,202.42,200.72,201.24,362140,195.957269156978,196.949704184486,195.295645805306,195.801593074232,372198.471196152,0.0,1.0
2024-02-27,200.01,201.29,198.835,200.95,354429,194.604833188119,195.85024185009,193.461586955451,195.519430174254,364273.297474957,0.0,1.0
2024-02-28,201.45,202.56,199.3001,200.2,314261,196.005917932837,197.085920756889,193.914117868484,194.789698536381,322989.62764835,0.0,1.0
2024-02-29,203.58,204.12,201.57,201.58,1120582,198.078355784397,198.603762563666,196.122674994896,196.132404750068,1151706.2662228,0.0,1.0
2024-03-01,203.74,203.93,201.7281,203.11,442380,198.234031867144,198.418897215405,196.27650242416,197.62105729133,454667.144440694,0.0,1.0
2024-03-04,205.56,205.62,203.23,203.23,461048,200.004847308384,200.063225839413,197.73781435339,197.73781435339,473853.649826152,0.0,1.0
2024-03-05,201.2,205.28,199.7636,205.28,416691,195.762674053545,199.732414163577,194.36509202069,199.732414163577,428264.63014634,0.0,1.0
2024-03-06,203.02,204.79,201.65,202.52,465498,197.533489494785,199.255656160167,196.200513036269,197.047001736203,478427.248977926,0.0,1.0
2024-03-07,204.9,205.932,203.5785,204.38,519364,199.362683467055,200.366794200769,198.076896321122,198.856736198129,533789.381991268,0.0,1.0
2024-03-08,203.55,205.64,202.75,204.91,446872,198.049166518882,200.082685349757,197.270786105151,199.372413222227,459283.910146261,0.0,1.0
2024-03-11,202.36,203.7,201.16,203.06,295764,196.891325653456,198.195112846457,195.723755032859,197.572408515472,303978.871803332,0.0,1.0
2024-03-12,204.01,204.94,201.618,202.17,297907,198.496735256778,199.401602487741,196.16937781972,196.706460305195,306181.393821815,0.0,1.0
2024-03-13,202.98,204.95,202.58,204.13,349630,197.494570474099,199.411332242913,197.105380267233,198.613492318838,359341.004816673,0.0,1.0
2024-03-14,199.73,203.12,198.78,202.49,355086,195.110780457045,198.422378843614,194.182751410661,197.806949054959,363492.609756711,0.8,1.0
2024-03-15,200.2,200.31,197.95,197.95,856894,195.569910616835,195.677366611679,193.371947085926,193.371947085926,877180.841668967,0.0,1.0
2024-03-18,199.48,201.2,199.262,200.9,462989,194.866562286944,196.546783297238,194.653604042616,196.253721493117,473950.197694784,0.0,1.0
2024-03-19,202.25,202.36,199.7158,199.85,363891,197.572499611662,197.679955606507,195.096908864983,195.228005178693,372506.066859802,0.0,1.0
2024-03-20,204.16,204.265,202.5,202.5,323176,199.438326431234,199.540898062676,197.816717781763,197.816717781763,330827.14511621,0.0,1.0
2024-03-21,206.05,206.595,203.865,204.59,340129,201.284615797197,201.817011408017,199.150148990515,199.858381683807,348181.504942296,0.0,1.0
2024-03-22,203.51,206.15,202.76,206.15,325733,198.803359188971,201.382303065237,198.070704678668,201.382303065237,333444.681721845,0.0,1.0
2024-03-25,202.34,203.785,202.01,203.5,312264,197.660418152899,199.071999176082,197.338050168366,198.793590462167,319656.805092483,0.0,1.0
2024-03-26,201.71,202.9299,200.82,202.27,326979,197.044988364244,198.236675347069,196.175571678685,197.592037065271,334720.180591856,0.0,1.0
2024-03-27,203.84,203.98,201.9401,203.25,362248,199.125727173504,199.262489348761,197.269766768005,198.549372292066,370824.169072139,0.0,1.0
2024-03-28,204.86,205.61,204.04,204.43,368236,200.122137307516,200.854791817819,199.321101709585,199.702082054943,376953.934107153,0.0,1.0
2024-04-01,203.23,204.475,203.01,204.26,188154,198.529834838458,199.746041325561,198.314922848769,199.536013699274,192608.518770563,0.0,1.0
2024-04-02,202.58,203.02,201.05,202.05,317546,197.894867596196,198.324691575573,196.400252395178,197.377125075582,325063.855679482,0.0,1.0
2024-04-03,199.48,202.025,198.72,202.0,464652,194.866562286944,197.352703258572,194.124139049837,197.328281441562,475652.568979558,0.0,1.0
2024-04-04,198.59,202.82,198.53,201.1,300960,193.997145601385,198.129317039493,193.93853324056,196.449096029198,308085.184525382,0.0,1.0
2024-04-05,202.75,203.55,199.0,199.0,471691,198.060935951864,198.842434096187,194.39766340035,194.39766340035,482858.216287753,0.0,1.0
2024-04-08,204.87,205.19,202.625,202.86,579562,200.13190603432,200.44450529205,197.938826866814,198.168391946709,593283.046630449,0.0,1.0
2024-04-09,207.24,207.55,204.95,206.12,576428,202.447094286877,202.749924817802,200.210055848753,201.352996884825,590074.849633164,0.0,1.0
2024-04-10,203.57,204.81,202.765,204.68,414255,198.861971549795,200.073293673496,198.07558904207,199.946300225044,424062.427284564,0.0,1.0
2024-04-11,200.75,204.9,200.67,204.27,434095,196.107190591057,200.161212214732,196.029040776624,199.545782426078,444372.136418612,0.0,1.0
2024-04-12,198.83,200.065,197.65,199.17,400129,194.231595044682,195.43803280498,193.078885281805,194.563731756019,409601.996275107,0.0,1.0
2024-04-15,195.67,201.11,195.355,200.72,332391,191.144677374606,196.458864756002,190.836962480278,196.077884410645,340260.308910075,0.0,1.0
2024-04-16,193.61,196.36,193.44,195.62,500508,189.132319652974,191.818719524084,188.966251297305,191.095833740585,512357.454600046,0.0,1.0
2024-04-17,193.45,194.99,192.31,194.99,421221,188.976020024109,190.480403951931,187.862385168449,190.480403951931,431193.346328303,0.0,1.0
2024-04-18,192.98,195.48,192.5992,194.14,391863,188.516889864319,190.959071565329,188.144896747622,189.650062173588,401140.299919159,0.0,1.0
2024-04-19,193.38,194.92,193.33,193.94,393844,188.907638936481,190.412022864303,188.858795302461,189.454687637507,403168.199807996,0.0,1.0
2024-04-22,194.23,195.54,193.02,194.3,321616,189.737980714824,191.017683926153,188.555964771536,189.806361802452,329230.212341558,0.0,1.0
2024-04-23,195.91,196.14,194.43,195.04,350594,191.379126817903,191.603807534395,189.933355250905,190.529247585951,358894.262305594,0.0,1.0
2024-04-24,195.08,195.93,193.68,195.2,255805,190.568322493167,191.398664271511,189.200700740602,190.685547214816,261861.146423164,0.0,1.0
2024-04-25,195.56,196.03,192.72,194.22,257489,191.037221379761,191.496351539551,188.262902967415,189.72821198802,263585.014879905,0.0,1.0
2024-04-26,194.15,196.045,194.03,195.23,211848,189.659830900392,191.511004629757,189.542606178743,190.714853395228,216863.47079789,0.0,1.0
2024-04-29,196.29,196.36,194.75,195.04,315245,191.750338436456,191.818719524084,190.245954508634,190.529247585951,322708.379836869,0.0,1.0
2024-04-30,193.41,196.37,193.36,196.15,373520,188.936945116893,191.828488250888,188.888101482873,191.613576261199,382363.032043862,0.0,1.0
2024-05-01,193.43,196.11,192.86,193.71,333705,188.956482570501,191.574501353983,188.399665142671,189.230006921014,341605.417670264,0.0,1.0
2024-05-02,195.35,195.78,192.61,194.31,429709,190.832078116876,191.25213336945,188.15544697257,189.816130529257,439882.298502185,0.0,1.0
2024-05-03,198.85,199.08,196.82,196.95,437685,194.25113249829,194.475813214783,192.26808095707,192.395074405522,448047.129150025,0.0,1.0
2024-05-06,200.68,200.96,198.36,200.0,461646,196.038809503429,196.312333853942,193.772464884892,195.374536080754,472575.402363783,0.0,1.0
2024-05-07,201.36,202.0,200.3373,201.94,469180,196.703082926103,197.328281441562,195.704035235854,197.269669080737,480287.768725475,0.0,1.0
2024-05-08,190.46,198.725,188.3001,198.0,875494,186.055170709702,194.129023413239,183.945223407298,193.420790719946,896221.19398214,0.0,1.0
2024-05-09,193.06,194.18,190.47,191.84,653452,188.595039678752,189.689137080804,186.064939436506,187.403255008659,668922.381706804,0.0,1.0
2024-05-10,195.69,196.28,193.57,194.03,560986,191.164214828214,191.740569709652,189.093244745758,189.542606178743,574267.262513808,0.0,1.0
2024-05-13,197.8,198.29,195.75,196.41,615111,193.225416183866,193.704083797264,191.222827189038,191.867563158104,629673.664070282,0.0,1.0
2024-05-14,199.87,200.735,198.025,198.34,502014,195.247542632301,196.092537500851,193.445212536957,193.752927431284,513899.108932501,0.0,1.0
2024-05-15,202.12,202.69,200.57,200.7,516122,197.44550616321,198.00232359104,195.931353508584,196.058346957037,528341.113794555,0.0,1.0
2024-05-16,204.03,204.9,202.19,202.64,505323,199.311332982781,200.161212214732,197.513887250838,197.95347995702,517286.449029505,0.0,1.0
2024-05-17,203.49,204.76,202.71,204.76,544856,198.783821735363,200.024450039476,198.021861044648,200.024450039476,557755.387093839,0.0,1.0
2024-05-20,200.39,203.41,199.97,203.03,496226,195.755516426111,198.705671920931,195.345229900342,198.334460302377,507974.078868596,0.0,1.0
2024-05-21,199.97,200.46,198.82,200.39,551524,195.345229900342,195.82389751374,194.221826317878,195.755516426111,564581.251030624,0.0,1.0
2024-05-22,203.96,205.055,200.215,200.37,642090,199.242951895153,200.312627480195,195.584563707041,195.735978972503,657291.387998081,0.0,1.0
2024-05-23,201.69,204.08,200.82,204.08,501655,197.025450910636,199.360176616801,196.175571678685,199.360176616801,513531.609659359,0.0,1.0
2024-05-24,200.54,202.55,199.72,201.88,496230,195.902047328172,197.865561415784,195.101011730241,197.211056719913,507978.173568017,0.0,1.0
2024-05-28,196.23,200.21,195.22,200.0,737428,191.691726075632,195.579679343639,190.705084668424,195.374536080754,754886.501376207,0.0,1.0
2024-05-29,194.12,195.81,194.09,194.93,646083,189.63052471998,191.281439549862,189.601218539568,190.421791591107,661378.921696279,0.0,1.0
2024-05-30,195.7,195.97,193.465,194.91,584136,191.173983555018,191.437739178727,188.990673114315,190.402254137499,597965.335419718,0.0,1.0
2024-05-31,200.77,201.19,195.51,196.39,2491325,196.126728044665,196.537014570434,190.988377745741,191.848025704496,2550306.75949527,0.0,1.0
2024-06-03,199.58,200.85,197.59,199.89,550622,194.964249554984,196.204877859097,193.020272920981,195.26708008591,563657.896310923,0.0,1.0
2024-06-04,199.98,200.44,198.005,198.7,503343,195.354998627146,195.804360060132,193.425675083348,194.104601596229,515259.572815521,0.0,1.0
2024-06-05,197.97,200.27,197.14,200.27,468657,193.391484539534,195.638291704463,192.580680214799,195.638291704463,479752.386776024,0.0,1.0
2024-06-06,197.7,199.32,197.41,198.8,349976,193.127728915825,194.710262658079,192.844435838508,194.202288864269,358261.631244867,0.0,1.0
2024-06-07,198.04,199.46,196.24,196.89,365067,193.459865627163,194.847024833336,191.701494802436,192.336462044698,373709.908489924,0.0,1.0
2024-06-10,196.85,197.74,194.8,197.74,398939,192.297387137482,193.166803823041,190.294798142654,193.166803823041,408383.823197008,0.0,1.0
2024-06-11,196.67,197.6483,194.9634,196.45,327244,192.121550055009,193.077224598248,190.454419138632,191.906638065321,334991.454428576,0.0,1.0
2024-06-12,196.96,198.6999,195.76,197.93,350458,192.404843132327,194.104503908961,191.232595915842,193.352409632318,358755.04252524,0.0,1.0
2024-06-13,196.21,196.805,194.9132,196.21,286599,191.672188622024,192.253427866864,190.405380130076,191.672188622024,293384.189924873,0.0,1.0
2024-06-14,195.13,195.355,192.68,194.39,289934,191.398664271511,191.619361752478,188.995513923203,190.672814778553,295586.291760872,0.8,1.0
2024-06-17,197.65,197.7,193.85,195.14,444272,193.870476058341,193.919519943,190.143140824232,191.408473048443,452933.126205227,0.0,1.0
2024-06-18,199.24,199.92,196.62,197.56,493918,195.430071590508,196.097068421875,192.860172034359,193.782197065954,503546.979843504,0.0,1.0
2024-06-20,199.94,200.81,198.48,198.94,372544,196.116685975738,196.970049568811,194.684604543686,195.135808282552,379806.781811594,0.0,1.0
2024-06-21,200.79,201.32,199.065,200.67,777778,196.950432014947,197.470297192336,195.2584179942,196.832726691765,792940.858378761,0.0,1.0
2024-06-24,201.84,203.28,200.17,201.18,385159,197.980353592793,199.392817470982,196.342287845171,197.33297431529,392667.712473618,0.0,1.0
2024-06-25,200.49,202.13,200.04,202.01,367313,196.656168706991,198.264808123817,196.214773745057,198.147102800635,374473.802953642,0.0,1.0
2024-06-26,200.42,200.5,198.47,199.57,378129,196.587507268468,196.665977483923,194.674795766754,195.753761229259,385500.661934257,0.0,1.0
2024-06-27,199.21,202.49,198.37,201.31,433600,195.400645259712,198.617924093364,194.576707997435,197.460488415404,442053.074518733,0.0,1.0
2024-06-28,197.0,200.72,196.29,199.55,1005172,193.23290555777,196.881770576424,192.536482395607,195.734143675396,1024767.92670697,0.0,1.0
2024-07-01,196.56,197.78,195.64,197.57,329061,192.801319372768,193.997990158455,191.898911895036,193.792005842886,335476.076462658,0.0,1.0
2024-07-02,198.29,198.455,196.43,196.72,264418,194.49823778198,194.660082601356,192.673805272653,192.958259803677,269572.854838779,0.0,1.0
2024-07-03,199.5,200.95,198.18,198.18,191892,195.685099790736,197.107372445857,194.39034123573,194.39034123573,195632.953356893,0.0,1.0
2024-07-05,202.12,202.27,199.1,199.46,384998,198.254999346885,198.402131000863,195.292748713462,195.645864683009,392503.573762831,0.0,1.0
2024-07-08,201.77,203.33,200.69,202.23,389065,197.91169215427,199.441861355641,196.852344245628,198.362895893136,396649.860326639,0.0,1.0
2024-07-09,199.99,201.75,199.38,201.41,470216,196.165729860398,197.892074600406,195.567394467554,197.558576184723,479382.90702929,0.0,1.0
2024-07-10,200.58,201.62,198.71,201.22,525335,196.744447699378,197.764560500292,194.910206413119,197.372209423017,535576.457339249,0.0,1.0
2024-07-11,203.47,204.98,201.01,201.41,370936,199.579184232687,201.060309549399,197.166225107448,197.558576184723,378167.433693913,0.0,1.0
2024-07-12,205.45,207.0,204.0305,204.75,336694,201.521322065197,203.041682489636,200.128966179718,200.834707679966,343257.882546149,0.0,1.0
2024-07-15,208.14,208.8699,205.71,205.82,298839,204.159883059869,204.875825688126,201.776350265425,201.884246811676,304664.895609095,0.0,1.0
2024-07-16,209.74,211.68,208.88,208.88,508726,205.729287368968,207.63219009375,204.885732552827,204.885732552827,518643.663255573,0.0,1.0
2024-07-17,207.94,209.55,207.541,209.55,708687,203.963707521232,205.542920607262,203.57233732165,205.542920607262,722502.92255871,0.0,1.0
2024-07-18,204.82,209.3,204.705,207.01,671895,200.903369118489,205.297701183965,200.790568183773,203.051491266568,684993.658910895,0.0,1.0
2024-07-19,201.89,206.43,200.63,206.13,590978,198.029397477452,202.48258220452,196.793491584037,202.188318896564,602499.17406119,0.0,1.0
2024-07-22,204.73,205.39,201.67,202.65,827895,200.815090126102,201.462469403606,197.813604384951,198.774864524274,844034.894208227,0.0,1.0
2024-07-23,205.55,206.31,204.22,204.87,301263,201.619409834516,202.364876881337,200.314842502577,200.952413003149,307136.151726791,0.0,1.0
2024-07-24,203.15,206.125,202.84,205.55,446212,199.265303370868,202.183414508098,198.96123128598,201.619409834516,454910.946695462,0.0,1.0
2024-07-25,208.07,211.85,203.77,203.77,385488,204.091221621346,207.798939301591,199.873447540643,199.873447540643,393003.126360879,0.0,1.0
2024-07-26,212.63,213.24,208.0,209.22,343817,208.564023902277,209.162359295121,204.022560182823,205.219230968511,350519.746129629,0.0,1.0
2024-07-29,211.02,214.46,210.9,212.99,387867,206.984810816246,210.359030080809,206.867105493064,208.917139871824,395428.505199164,0.0,1.0
2024-07-30,215.39,216.765,211.86,212.46,523634,211.271246335472,212.619953163604,207.808748078523,208.397274694435,533842.29617745,0.0,1.0
2024-07-31,214.0,216.86,213.84,215.39,516707,209.907826341943,212.713136544457,209.750885911033,211.271246335472,526780.253633188,0.0,1.0
2024-08-01,214.95,215.34,212.72,214.2,465476,210.83966015047,211.222202450813,208.652302894664,210.10400188058,474550.500264487,0.0,1.0
2024-08-02,215.97,216.03,210.23,214.89,655878,211.84015539752,211.899008059112,206.209917438629,210.780807488879,668664.405925272,0.0,1.0
2024-08-05,208.52,215.09,207.96,215.09,835688,204.53261658328,210.976983027516,203.983325075095,210.976983027516,851979.819507404,0.0,1.0
2024-08-06,218.55,223.81,211.225,211.51,1155123,214.370819845942,219.530236512104,207.18589074335,207.465440885908,1177642.23615614,0.0,1.0
2024-08-07,211.91,220.7,211.62,218.91,895624,207.857791963183,216.479706886293,207.573337432158,214.723935815489,913084.277704716,0.0,1.0
2024-08-08,216.04,219.52,211.84,211.98,557904,211.908816836043,215.322271208333,207.78913052466,207.926453401706,568780.39318796,0.0,1.0
2024-08-09,214.47,216.085,213.28,215.42,415112,210.36883885774,211.952956332237,209.201594402848,211.300672666268,423204.649145804,0.0,1.0
2024-08-12,211.15,214.9872,210.78,214.64,485914,207.112324916361,210.876148800657,206.749400169882,210.535588065582,495386.941078633,0.0,1.0
2024-08-13,209.88,211.74,207.58,211.36,920923,205.866610246014,207.691042755341,203.610591551684,207.31830923193,938876.484190531,0.0,1.0
2024-08-14,209.65,209.77,206.285,209.56,1487049,205.641008376581,205.758713699763,202.340354939008,205.552729384194,1516039.16607474,0.0,1.0
2024-08-15,208.99,210.8699,208.25,210.8,761205,204.993629099078,206.837581074499,204.267779606119,206.769017723745,776044.766118615,0.0,1.0
2024-08-16,208.71,210.13,208.1,208.99,538310,204.718983344985,206.11182966931,204.120647952141,204.993629099078,548804.406236576,0.0,1.0
2024-08-19,209.27,210.16,208.15,209.18,713031,205.26827485317,206.141256000106,204.169691836801,205.179995860783,726931.609264682,0.0,1.0
2024-08-20,209.49,210.53,208.19,209.53,529265,205.484067945671,206.504180746585,204.208926944528,205.523303053398,539583.073074624,0.0,1.0
2024-08-21,211.14,211.48,208.8,209.59,574355,207.102516139429,207.436014555112,204.807262337372,205.58215571499,585552.107046141,0.0,1.0
2024-08-22,210.22,211.705,209.39,211.14,461255,206.200108661697,207.656712036079,205.385980176352,207.102516139429,470247.211455577,0.0,1.0
2024-08-23,209.03,211.1,208.28,211.1,446492,205.032864206805,207.063281031701,204.297205936915,207.063281031701,455196.40532292,0.0,1.0
2024-08-26,209.45,211.32,208.8,209.5,483234,205.444832837943,207.279074124202,204.807262337372,205.493876722603,492654.694215834,0.0,1.0
2024-08-27,210.16,211.2,209.03,209.03,659206,206.141256000106,207.16136880102,205.032864206805,205.032864206805,672057.285611614,0.0,1.0
2024-08-28,211.59,212.915,210.145,210.68,488222,207.543911101363,208.843574044835,206.126542834708,206.651312400563,497739.935764955,0.0,1.0
2024-08-29,212.1,213.21,210.44,212.12,352696,208.044158724888,209.132932964325,206.415901754198,208.063776278752,359571.843105302,0.0,1.0
2024-08-30,212.86,213.43,210.1,213.42,646289,208.78962577171,209.348726056826,206.082403338515,209.338917279894,658888.467429975,0.0,1.0
2024-09-03,211.45,212.905,210.6,211.13,637875,207.406588224317,208.833765267903,206.572842185108,207.092707362497,650310.435674899,0.0,1.0
2024-09-04,211.94,212.365,210.18,211.44,498260,207.887218293978,208.304091313583,206.16087355397,207.396779447385,507973.62755928,0.0,1.0
2024-09-05,210.85,212.63,208.83,212.07,699960,206.818061608405,208.564023902277,204.836688668168,208.014732394092,713605.788837942,0.0,1.0
2024-09-06,207.59,210.99,206.95,210.31,632306,203.620400328616,206.955384485451,202.992638604977,206.288387654084,644632.867473806,0.0,1.0
2024-09-09,210.65,211.595,208.14,208.14,455372,206.621886069767,207.548815489829,204.159883059869,204.159883059869,464249.521793692,0.0,1.0
2024-09-10,214.15,214.48,210.29,211.32,768988,210.054957995921,210.378647634672,206.26877010022,207.279074124202,783979.496466815,0.0,1.0
2024-09-11,211.25,212.94,208.02,212.74,518294,207.210412685679,208.868095987165,204.042177736687,208.671920448528,528398.192353811,0.0,1.0
2024-09-12,210.53,211.69,208.58,210.1,384845,207.367353116589,208.509927237215,205.446646620711,206.943812709806,390714.433262053,0.88,1.0
2024-09-13,211.95,212.24,210.395,210.7,366452,208.766021436665,209.051664966821,207.234381128413,207.534799323922,372040.913868559,0.0,1.0
2024-09-16,211.64,214.22,210.64,212.61,292854,208.460678352705,211.001920793406,207.475700662511,209.416106712193,297320.439757629,0.0,1.0
2024-09-17,210.96,213.27,210.47,211.73,374002,207.790893523373,210.066191987721,207.308254455178,208.549326344822,379706.062099998,0.0,1.0
2024-09-18,208.59,212.695,208.48,211.1,532767,205.456496397613,209.49982981586,205.348148851691,207.9287904,540892.454015833,0.0,1.0
2024-09-19,208.99,210.57,207.28,210.53,913686,205.85048747369,207.406752224197,204.166175623458,207.367353116589,927621.010197538,0.0,1.0
2024-09-20,208.22,209.2,207.21,208.39,1172574,205.092054652241,206.057332788631,204.097227185145,205.259500859574,1190457.42017648,0.0,1.0
2024-09-23,210.65,210.71,208.285,208.98,382853,207.485550439413,207.544649100824,205.156078202103,205.840637696788,388692.052430657,0.0,1.0
2024-09-24,210.53,211.36,208.89,210.17,320482,207.367353116589,208.184884599451,205.751989704671,207.012761148119,325369.806027593,0.0,1.0
2024-09-25,208.37,211.43,208.14,211.43,356192,205.23980130577,208.253833037764,205.013256437025,208.253833037764,361624.434285171,0.0,1.0
2024-09-26,211.75,212.09,208.41,208.91,757545,208.569025898626,208.903918313292,205.279200413378,205.771689258475,769098.638011411,0.0,1.0
2024-09-27,212.03,214.2899,210.97,212.27,613692,208.844819651881,211.070770733951,207.800743300275,209.081214297527,623051.675291234,0.0,1.0
2024-09-30,215.03,215.26,211.6,211.6,725205,211.799752722463,212.026297591208,208.421279245097,208.421279245097,736265.407043892,0.0,1.0
2024-10-01,214.69,215.5599,212.28,215.05,556193,211.464860307797,212.321692400497,209.091064074429,211.819452276267,564675.733813147,0.0,1.0
2024-10-02,213.75,215.82,212.09,213.62,499244,210.538981279015,212.577885097717,208.903918313292,210.410934179289,506858.180616819,0.0,1.0
2024-10-03,215.0,215.17,212.37,213.22,393220,211.770203391757,211.93764959909,209.179712066547,210.016943103212,399217.163916134,0.0,1.0
2024-10-04,215.33,216.15,213.12,215.36,341319,212.095246029522,212.902927735481,209.918445334192,212.124795360227,346524.599894945,0.0,1.0
2024-10-07,215.18,215.89,213.2,213.57,389822,211.947499375992,212.64683353603,209.997243549408,210.36168529478,395767.339586275,0.0,1.0
2024-10-08,216.81,217.42,214.91,216.07,636642,213.553013011009,214.153849402027,211.68155539964,212.824129520265,646351.695411969,0.0,1.0
2024-10-09,219.71,220.82,217.5101,217.87,364058,216.409448312572,217.502773548688,214.242595891914,214.597089362615,369610.401965769,0.0,1.0
2024-10-10,216.83,219.25,216.17,218.56,419366,213.572712564813,215.956358575083,212.922627289285,215.276723968849,425761.927579606,0.0,1.0
2024-10-11,220.74,222.8,217.63,217.63,591262,217.423975333472,219.453029375272,214.360694716968,214.360694716968,600279.58590962,0.0,1.0
2024-10-14,221.51,222.525,220.3,221.0,334100,218.182408154922,219.182160510469,216.990585149787,217.680069532923,339195.499883983,0.0,1.0
2024-10-15,221.75,224.32,220.7,222.28,411215,218.418802800568,220.950195464368,217.384576225865,218.940840976371,417486.613243917,0.0,1.0
2024-10-16,219.23,222.7999,218.97,221.16,412162,215.936659021279,219.452930877503,215.680564821829,217.837665963354,418448.056339965,0.0,1.0
2024-10-17,218.25,220.46,217.28,219.92,408966,214.971380884889,217.148181580218,214.0159525254,216.616293627513,415203.312797225,0.0,1.0
2024-10-18,219.1,219.41,217.65,218.72,288568,215.808611921554,216.113955005514,214.380394270772,215.43432039928,292969.072165583,0.0,1.0
2024-10-21,218.81,219.3865,217.25,218.1,421904,215.522968391397,216.090808029794,213.986403194694,214.82363423136,428338.635687077,0.0,1.0
2024-10-22,216.9,218.41,216.27,218.0,323373,213.641661003127,215.12897731532,213.021125058304,214.72513646234,328304.89788681,0.0,1.0
2024-10-23,216.36,218.44,215.64,216.75,230635,213.109773050422,215.158526646026,212.400589113482,213.493914349597,234152.511570615,0.0,1.0
2024-10-24,216.76,217.79,214.7886,216.1,454938,213.503764126499,214.518291147399,211.56197910805,212.853678850971,461876.451141035,0.0,1.0
2024-10-25,214.03,217.55,212.657,217.53,271083,210.814775032269,214.281896501753,209.462400663632,214.262196947949,275217.401062705,0.0,1.0
2024-10-28,213.7,216.11,212.91,215.13,378459,210.489732394505,212.863528627873,209.711600019252,211.898250491483,384231.037685102,0.0,1.0
2024-10-29,212.66,215.24,212.64,213.58,447020,209.465355596703,212.006598037404,209.445656042899,210.371535071682,453837.690386526,0.0,1.0
2024-10-30,212.5,215.55,212.32,214.57,456526,209.307759166272,212.311941121364,209.130463182037,211.346662984974,463488.67039819,0.0,1.0
2024-10-31,210.86,212.53,209.52,211.3,610913,207.692395754353,209.337308496978,206.372525649493,208.125785938039,620230.291591213,0.0,1.0
2024-11-01,210.21,212.62,209.825,211.22,525248,207.052160255727,209.425956489095,206.672943845002,208.046987722823,533258.778578458,0.0,1.0
2024-11-04,209.64,211.45,209.12,210.77,653949,206.490722972316,208.273532591568,205.978534573415,207.603747762236,663922.651761842,0.0,1.0
2024-11-05,218.3,218.49,208.195,208.59,651590,215.020629769398,215.207775530535,205.067430209986,205.456496397613,661527.6736588,0.0,1.0
2024-11-06,219.46,225.29,216.31,225.18,753771,216.163203890024,221.905623823856,213.060524165912,221.797276277935,765267.079147111,0.0,1.0
2024-11-07,221.18,222.1534,218.37,220.14,433939,217.857365517158,218.816142800793,215.089578207712,216.832988719356,440557.186543417,0.0,1.0
2024-11-08,225.21,226.16,221.57,221.57,466059,221.82682560864,222.762554414325,218.241506816333,218.241506816333,473167.062198233,0.0,1.0
2024-11-11,226.21,228.06,225.15,226.0,536479,222.811803298835,224.634012025694,221.767726947229,222.604957983894,544661.067292006,0.0,1.0
2024-11-12,226.86,228.75,225.98,226.94,500297,223.452038797461,225.313646631928,222.58525843009,223.530837012676,507927.240363535,0.0,1.0
2024-11-13,229.01,230.0,226.34,226.34,434043,225.569740831378,226.544868744671,222.93985039856,222.93985039856,440662.772691242,0.0,1.0
2024-11-14,227.56,229.185,226.335,228.81,562307,224.141523180597,225.742111927162,222.934925510109,225.37274529334,570882.981003481,0.0,1.0
2024-11-15,227.78,229.64,225.94,227.13,583317,224.35821827244,226.190276776201,222.545859322482,223.717982773813,592213.413366732,0.0,1.0
2024-11-18,227.08,229.34,226.835,227.26,418085,223.668733889304,225.894783469143,223.427414355206,223.846029873539,424461.390508815,0.0,1.0
2024-11-19,224.84,226.87,223.98,225.49,382865,221.462383863269,223.461888574363,220.615303049702,222.102619361895,388704.235447713,0.0,1.0
2024-11-20,225.39,226.03,222.01,224.85,457418,222.004121592875,222.6345073146,218.674897000019,221.472233640171,464394.274666065,0.0,1.0
2024-11-21,227.47,228.69,224.96,226.7,974932,224.052875188479,225.254547970516,221.580581186092,223.29444236703,989801.098751548,0.0,1.0
2024-11-22,230.24,230.305,227.2,229.29,943602,226.781263390317,226.84528694018,223.786931212127,225.845534584633,957993.271719626,0.0,1.0
2024-11-25,233.23,234.45,229.95,231.69,815534,229.726346683998,230.928019466035,226.495619860161,228.209481041099,827972.052685976,0.0,1.0
2024-11-26,236.44,236.5,232.55,234.17,655851,232.888125069522,232.947223730933,229.056561854666,230.652225712781,665853.65996531,0.0,1.0
2024-11-27,235.8,237.74,235.55,236.64,361709,232.257739347797,234.168596066774,232.011494925249,233.08512060756,367225.576376941,0.0,1.0
2024-11-29,236.02,236.94,234.87,236.04,253044,232.47443443964,233.380613914619,231.341710095917,232.494133993444,256903.280672382,0.0,1.0
2024-12-02,234.25,236.23,233.0552,236.23,334807,230.731023927996,232.681279754581,229.554172583752,232.681279754581,339913.282638901,0.0,1.0
2024-12-03,232.22,234.6,229.935,233.82,432184,228.731519216902,231.075766119564,226.480845194808,230.307483521213,438775.420298891,0.0,1.0
2024-12-04,232.93,234.11,230.88,231.88,483605,229.43085337694,230.593127051369,227.411649112042,228.396626802236,490980.663637814,0.0,1.0
2024-12-05,235.91,236.1,230.68,231.95,594430,232.366086893719,232.553232654856,227.214653574003,228.465575240549,603495.902412559,0.0,1.0
2024-12-06,235.43,237.96,235.37,236.29,389430,231.893297602425,234.385291158617,231.834198941014,232.740378415992,395369.361029093,0.0,1.0
2024-12-09,233.57,236.11,232.13,234.56,423587,230.061239098664,232.563082431757,228.642871224784,231.036367011956,430047.303829264,0.0,1.0
2024-12-10,235.9,236.08,230.05,233.89,342864,232.356237116817,232.533533101052,226.59411762918,230.376431959526,348093.163340981,0.0,1.0
2024-12-11,235.59,237.015,235.05,236.8,361527,232.050894032856,233.454487241383,231.519006080152,233.242717037991,367040.800618249,0.0,1.0
2024-12-12,235.89,236.68,234.495,236.38,321326,232.346387339915,233.124519715168,230.972343462094,232.82902640811,326226.67822724,0.0,1.0
2024-12-13,233.53,235.45,233.195,234.93,366702,230.888620358427,232.786903881265,230.557409431266,232.272785427163,370897.092836626,0.88,1.0
2024-12-16,231.92,234.58,231.4431,233.88,372053,229.296830529381,231.926744159979,228.82532458561,231.234661625611,376309.308597022,0.0,1.0
2024-12-17,229.69,233.58,229.27,231.88,680469,227.092053312753,230.938054825168,226.676803792132,229.257282955989,688253.606103718,0.0,1.0
2024-12-18,223.09,231.35,222.87,228.91,500245,220.566703703,228.733277608539,220.349192049341,226.3208756316,505967.832752637,0.0,1.0
2024-12-19,224.18,225.7,223.215,223.29,474832,221.644375077944,223.147182866857,220.690289869851,220.764441569962,480264.10651101,0.0,1.0
2024-12-20,226.01,228.085,222.57,222.9,1191499,223.453676560648,225.505206930381,220.052585248898,220.378852729386,1205129.81990212,0.0,1.0
2024-12-23,224.49,225.43,223.1001,225.0,306819,221.950868771735,222.880236746458,220.576689465281,222.455100332489,310329.027731075,0.0,1.0
2024-12-24,227.34,227.47,224.625,225.12,113761,224.768633375947,224.897162989472,222.084341831935,222.573743052666,115062.432651546,0.0,1.0
2024-12-26,227.74,228.02,225.5,225.9,301766,225.164109109871,225.440942123618,222.949444999894,223.344920733819,305218.221108522,0.0,1.0
2024-12-27,226.37,227.915,224.89,226.23,231373,223.80960472118,225.337129743463,222.34634450566,223.671188214307,234019.920973675,0.0,1.0
2024-12-30,225.5,226.34,221.89,224.41,389654,222.949444999894,223.779944041136,219.380276501227,221.87177362495,394111.665090899,0.0,1.0
2024-12-31,226.09,227.13,225.14,225.6,316105,223.532771707433,224.561008615637,222.593516839362,223.048313933376,319721.260127083,0.0,1.0
2025-01-02,226.83,228.15,225.08,226.48,626947,224.264401815193,225.569471737144,222.534195479274,223.918360548009,634119.311219039,0.0,1.0
2025-01-03,229.23,229.97,225.875,226.0,553388,226.63725621874,227.3688863265,223.320203500449,223.4437896673,559718.791854624,0.0,1.0
2025-01-06,225.44,229.7,224.93,228.24,524948,222.890123639806,227.101940206101,222.385892079052,225.658453777277,530953.436551752,0.0,1.0
2025-01-07,226.32,227.93,225.23,226.04,627128,223.76017025444,225.351960083485,222.682498879495,223.483337240692,634302.381869875,0.0,1.0
2025-01-08,229.49,229.73,225.199,226.69,675908,226.894315445791,227.131600886145,222.651849510116,224.12598530832,683640.427990623,0.0,1.0
2025-01-10,221.46,228.195,220.0,227.63,642686,218.955140087258,225.61396275721,217.511653658434,225.055353283042,650038.366321425,0.0,1.0
2025-01-13,224.81,225.25,220.13,221.29,393717,222.267249358875,222.702272666192,217.640183271959,218.78706290034,398221.146054174,0.0,1.0
2025-01-14,227.12,227.66,224.562,224.88,372505,224.551121722288,225.085013963086,222.022054403842,222.336457612312,376766.479504086,0.0,1.0
2025-01-15,228.09,230.0,226.22,230.0,372184,225.510150377055,227.398547006544,223.661301320958,227.398547006544,376441.807244866,0.0,1.0
2025-01-16,231.04,231.88,227.69,227.95,422879,228.426783914748,229.257282955989,225.114674643131,225.371733870182,427716.761080276,0.0,1.0
2025-01-17,230.4,233.5554,230.15,231.87,582537,227.794022740469,230.913733067531,227.546850406766,229.247396062641,589201.258159947,0.0,1.0
2025-01-21,233.55,234.1975,231.65,232.49,465141,230.908394145124,231.548570489414,229.029884408983,229.860383450224,470462.240890752,0.0,1.0
2025-01-22,234.95,236.05,232.06,233.65,397047,232.292559213859,233.380117482151,229.435247036255,231.007263078605,401589.241453561,0.0,1.0
2025-01-23,236.76,237.11,234.06,235.18,443102,234.082086909867,234.428128177051,231.412625705877,232.519957760866,448171.113411147,0.0,1.0
2025-01-24,237.35,237.81,235.79,235.79,327315,234.665413617406,235.120210711419,233.1230582551,233.1230582551,331059.503198291,0.0,1.0
2025-01-27,239.54,241.18,236.52,237.41,420436,236.830643260642,238.452093769732,233.844801469512,234.724734977494,425245.813013999,0.0,1.0
2025-01-28,237.91,241.4499,237.75,239.67,390107,235.2190796449,238.718941021197,235.06088935133,236.959172874167,394569.847438021,0.0,1.0
2025-01-29,235.56,238.83,235.52,237.72,478045,232.895659708094,236.128673832926,232.856112134701,235.031228671286,483513.863423391,0.0,1.0
2025-01-30,239.12,240.115,236.56,236.56,438326,236.415393740021,237.399139628158,233.884349042905,233.884349042905,443340.47568518,0.0,1.0
2025-01-31,238.22,241.25,230.69,231.03,726786,235.525573338691,238.521302023169,228.080742647564,228.4168970214,735100.475356993,0.0,1.0
2025-02-03,238.65,240.16,234.3101,237.12,515967,235.95070975266,237.443630648225,231.659896908513,234.438015070399,521869.693374007,0.0,1.0
2025-02-04,240.59,242.03,237.61,237.61,563587,237.868767062193,239.292479704321,234.922472844456,234.922472844456,570034.4690253,0.0,1.0
2025-02-05,240.09,242.39,240.05,241.82,405543,237.374422394788,239.648407864853,237.334874821395,239.084854944011,410182.436202266,0.0,1.0
2025-02-06,240.03,241.215,238.43,240.41,489977,237.315101034699,238.48669789645,235.733198099002,237.690802981927,495582.366217832,0.0,1.0
2025-02-07,240.42,241.445,239.06,240.98,321250,237.700689875276,238.714096443457,236.356072379932,238.25435590277,324925.119235144,0.0,1.0
2025-02-10,242.34,242.87,240.0503,240.9,333911,239.598973398113,240.122978745563,237.335171428196,238.175260755985,337730.961833233,0.0,1.0
2025-02-11,241.57,242.9999,239.66,241.71,248601,238.837682610308,240.251409490155,236.949285980819,238.976099117182,251445.010325218,0.0,1.0
2025-02-12,242.38,242.67,238.095,238.56,406806,239.638520971505,239.9252408786,235.40198717184,235.861727712527,411459.88499789,0.0,1.0
2025-02-13,242.75,243.63,241.18,243.0,344379,240.004336025385,240.874382640019,238.452093769732,240.251508359088,348318.716380015,0.0,1.0
2025-02-14,240.33,244.47,240.24,243.23,277689,237.611707835143,241.70488168126,237.52272579501,240.478906906095,280865.778786888,0.0,1.0
2025-02-18,239.15,241.21,238.49,239.61,518629,236.445054420065,238.481754449776,235.79251945909,236.899851514079,524562.146813398,0.0,1.0
2025-02-19,238.93,242.0,230.87,239.25,595494,236.227542766407,239.262819024277,228.25870672783,236.543923353547,602306.487015761,0.0,1.0
2025-02-20,236.3,238.05,234.51,238.0,438837,233.627289815854,235.357496151773,231.857535906542,235.308061685033,443857.321555776,0.0,1.0
2025-02-21,235.33,235.87,233.9,235.75,363116,232.668261161087,233.202153401885,231.254435412307,233.083510681708,367270.068781911,0.0,1.0
2025-02-24,236.43,237.65,234.44,235.05,283274,233.755819429379,234.962020417849,231.788327653105,232.39142814734,286514.671521296,0.0,1.0
2025-02-25,236.8,239.0699,236.21,237.52,567920,234.121634483259,236.365860404347,233.538307775721,234.833490804323,574417.038804743,0.0,1.0
2025-02-26,236.34,238.81,235.58,236.19,396851,233.666837389246,236.10890004623,232.91543349479,233.518533989025,401390.999201826,0.0,1.0
2025-02-27,237.42,239.065,236.805,237.15,322767,234.734621870842,236.361015826607,234.126577929934,234.467675750443,326459.473805977,0.0,1.0
2025-02-28,241.22,242.88,237.67,240.0,904152,238.491641343124,240.132865638911,234.981794204545,237.285440354655,914495.553016949,0.0,1.0
2025-03-03,244.83,246.58,241.93,242.0,500883,242.060809841792,243.791016177712,239.19361077084,239.262819024277,506613.131510839,0.0,1.0
2025-03-04,241.83,246.55,241.755,244.34,897006,239.094741837359,243.761355497667,239.020590137248,241.576352067735,907267.802349074,0.0,1.0
2025-03-05,242.49,245.33,240.05,240.05,702537,239.747276798334,242.555154509198,237.334874821395,237.334874821395,710574.065345062,0.0,1.0
2025-03-06,237.84,241.46,237.37,241.46,811035,235.149871391463,238.728926783479,234.685187404102,238.728926783479,820313.28896148,0.0,1.0
2025-03-07,240.92,241.775,234.98,236.74,632797,238.195034542681,239.040363923945,232.322219893903,234.062313123171,640036.235569313,0.0,1.0
2025-03-10,232.45,240.45,231.37,238.8,1169477,229.820835876831,237.73035055532,228.753051395235,236.099013152882,1182855.88690353,0.0,1.0
2025-03-11,226.33,233.51,226.19,233.51,886650,223.770057147788,230.868846571731,223.631640640914,230.868846571731,896793.329088997,0.0,1.0
2025-03-12,225.11,228.03,222.91,227.8,601535,222.563856159318,225.450829016966,220.388739622734,225.22343046996,608416.596417472,0.0,1.0
2025-03-13,225.57,226.09,222.55,223.59,494234,223.888699867965,224.404824015375,220.891209627236,221.923457922057,497945.46775137,0.88,1.0
2025-03-14,227.65,228.55,225.29,226.55,297669,225.953196457606,226.846488251201,223.610786865513,224.861395376546,299904.355912549,0.0,1.0
2025-03-17,231.47,231.82,227.16,227.16,765512,229.744723848197,230.092115101262,225.466848703316,225.466848703316,771260.639513444,0.0,1.0
2025-03-18,231.23,231.53,228.82,230.77,471722,229.506512703239,229.804276634437,227.114475789279,229.049941342068,475264.413088965,0.0,1.0
2025-03-19,235.37,236.69,231.5,232.14,518736,233.615654953775,234.925816251047,229.774500241317,230.409729961207,522631.466389351,0.0,1.0
2025-03-20,233.81,234.655,231.69,234.36,362248,232.067282511544,232.905984251085,229.963084064409,232.613183052074,364968.31420339,0.0,1.0
2025-03-21,232.9,234.21,230.96,232.38,1115423,231.164065253576,232.464301086475,229.23852516516,230.647941106165,1123799.30857779,0.0,1.0
2025-03-24,235.82,238.25,234.23,234.99,472830,234.062300850572,236.474188693278,232.484152015221,233.23848730759,476380.733654262,0.0,1.0
2025-03-25,236.94,239.105,234.9,236.45,482804,235.173952860379,237.322815897193,233.149158128231,234.687605106088,486429.633760997,0.0,1.0
2025-03-26,238.19,240.55,236.14,237.59,395883,236.414635907038,238.757045499131,234.379915710517,235.819108044642,398855.89742878,0.0,1.0
2025-03-27,238.89,241.74,237.145,238.4,445122,237.109418413167,239.938175759551,235.377424880031,236.623070658877,448464.659445578,0.0,1.0
2025-03-28,237.51,238.99,236.02,238.99,420572,235.739704329655,237.2086730569,234.260810138037,237.2086730569,423730.300349894,0.0,1.0
2025-03-31,242.46,243.81,236.42,237.08,794865,240.652809194427,241.992746884819,234.657828712968,235.312909361605,800834.066907967,0.0,1.0
2025-04-01,244.72,244.95,238.98,242.31,658681,242.895964142787,243.124249823372,237.198747592527,240.503927228827,663627.388330103,0.0,1.0
2025-04-02,246.25,247.01,242.07,242.63,534803,244.414560191898,245.168895484267,240.265716083869,240.821542088772,538819.122095679,0.0,1.0
2025-04-03,239.91,246.22,239.06,240.95,825733,238.121815779241,244.384783798778,237.278151307513,239.154064074062,831933.871248726,0.0,1.0
2025-04-04,225.04,236.125,224.7,235.48,740704,223.362650256181,234.365027513957,223.02518446749,233.724835061881,746266.34295761,0.0,1.0
2025-04-07,220.24,227.11,212.33,220.69,945876,218.598427357009,225.417221381449,210.747385037749,219.045073253807,952979.089368186,0.0,1.0
2025-04-08,217.22,227.4084,214.01,226.17,794819,215.60093711628,225.713397238348,212.414863052459,224.484227730361,800787.721469339,0.0,1.0
2025-04-09,232.29,234.07,215.29,215.29,617314,230.558611926806,232.325344585249,213.685322492238,213.685322492238,621949.741376492,0.0,1.0
2025-04-10,228.38,231.56,221.95,228.28,811995,226.677755356855,229.834053027557,220.295681764839,226.578500713123,818092.705250498,0.0,1.0
2025-04-11,231.6,232.555,223.8586,226.84,574978,229.87375488505,230.821636732698,222.190055895123,225.149233843371,579295.817683015,0.0,1.0
2025-04-14,236.53,237.83,232.49,233.07,341639,234.767008821074,236.0573191896,230.757121214271,231.332798147921,344204.550186978,0.0,1.0
2025-04-15,235.76,237.605,235.28,236.98,461789,234.002748064332,235.833996241202,233.526325774415,235.213654717872,465256.820873185,0.0,1.0
2025-04-16,235.29,236.9124,232.9201,235.74,476004,233.536251238788,235.146558578708,231.184015436966,233.982897135586,479578.568919831,0.0,1.0
2025-04-17,235.85,238.723,234.88,236.01,533679,234.092077243692,236.943663158134,233.129307199484,234.250884673664,537686.681377816,0.0,1.0
2025-04-21,228.08,234.67,225.115,234.67,352740,226.379991425657,232.920872447645,223.437091238981,232.920872447645,355388.913540182,0.0,1.0
2025-04-22,235.0,235.37,230.425,230.69,384471,233.248412771963,233.615654953775,228.70751282119,228.970537627082,387358.198610046,0.0,1.0
2025-04-23,236.26,240.9515,235.43,238.28,442817,234.499021282996,239.155552893718,233.675207740014,236.503965086398,446142.349966329,0.0,1.0
2025-04-24,238.13,238.77,233.105,234.26,334241,236.355083120798,236.990312840688,231.367537273228,232.513928408341,336750.994643602,0.0,1.0
2025-04-25,237.72,239.575,235.69,237.48,350806,235.948139081494,237.789312722737,233.933269813719,235.709927936536,353440.390098592,0.0,1.0
2025-04-28,237.18,239.145,234.865,238.18,658642,235.412164005337,237.362517754686,233.114419002924,236.404710442665,663588.095458221,0.0,1.0
2025-04-29,239.68,240.7,236.5125,236.76,621442,237.893530098656,238.90592746473,234.749639258421,234.99529450166,626108.740738895,0.0,1.0
2025-04-30,242.4,242.777,235.38,238.56,780976,240.593256408187,240.967446415059,233.625580418148,236.781878088849,786840.766969885,0.0,1.0
2025-05-01,228.01,237.18,224.195,237.18,1048794,226.310513175044,235.412164005337,222.52394851664,235.412164005337,1056669.95573925,0.0,1.0
2025-05-02,232.91,234.57,230.66,231.25,599949,231.173990717949,232.821617803913,228.940761233962,229.526363631985,604454.33829313,0.0,1.0
2025-05-05,232.18,234.21,230.91,232.27,741202,230.4494318187,232.464301086475,229.188897843294,230.538760998059,746768.082706271,0.0,1.0
2025-05-06,233.57,234.435,231.2,232.23,532973,231.829071366585,232.687624034873,229.476736310119,230.499059140566,536975.379645777,0.0,1.0
2025-05-07,236.19,237.2,234.07,234.07,602538,234.429543032383,235.432014934084,232.325344585249,232.325344585249,607062.780480451,0.0,1.0
2025-05-08,236.0,240.5,235.92,237.32,571912,234.240959209291,238.707418177265,234.161555494305,235.551120506563,576206.793447277,0.0,1.0
2025-05-09,237.0,237.56,234.39,236.04,400569,235.233505646618,235.789331651522,232.642959445194,234.280661066784,403577.087111973,0.0,1.0
2025-05-12,237.05,241.435,233.14,241.435,703319,235.283132968485,239.635449096166,231.402276398534,239.635449096166,708600.598974222,0.0,1.0
2025-05-13,237.31,239.215,237.01,238.14,618025,235.54119504219,237.431996005299,235.243431110992,236.365008585172,622666.080656208,0.0,1.0
2025-05-14,237.49,237.8599,234.97,236.82,511478,235.719853400909,236.086996328076,233.218636378844,235.054847287899,515318.962180941,0.0,1.0
2025-05-15,240.32,241.0,238.22,238.22,393142,238.528759818546,239.203691395928,236.444412300158,236.444412300158,396094.313792068,0.0,1.0
2025-05-16,241.21,241.98,239.32,240.5,476437,239.412126147767,240.176386904509,237.536213381218,238.707418177265,480014.820548687,0.0,1.0
2025-05-19,242.79,242.975,240.165,240.32,435420,240.980349518745,241.16397060965,238.37491512076,238.528759818546,438689.801932488,0.0,1.0
2025-05-20,242.68,242.84,241.12,241.41,374367,240.871169410639,241.029976840611,239.322796968408,239.610635435233,377178.322263699,0.0,1.0
2025-05-21,239.09,241.84,237.48,240.53,747593,237.307927700633,240.037430403283,235.709927936536,238.737194570384,753207.076147432,0.0,1.0
2025-05-22,238.04,238.95,236.88,238.28,394659,236.265753941439,237.168971199407,235.114400074139,236.503965086398,397622.70575737,0.0,1.0
2025-05-23,236.97,238.23,235.15,236.52,389858,235.203729253499,236.454337764531,233.397294737562,234.757083356701,392785.652477598,0.0,1.0
2025-05-27,239.99,240.49,238.3138,239.83,573483,238.201219494228,238.697492712891,236.537513155979,238.042412064255,577789.590927493,0.0,1.0
2025-05-28,240.25,241.0,239.035,239.17,385510,238.459281567933,239.203691395928,237.25333764658,237.387331415619,388405.001017394,0.0,1.0
2025-05-29,239.72,240.86,238.025,240.06,453314,237.933231956149,239.064734894703,236.250865744879,238.270697744841,456718.177560113,0.0,1.0
2025-05-30,242.83,242.94,238.64,239.77,1379327,241.020051376238,241.129231484344,236.861281803835,237.982859278016,1389685.10502534,0.0,1.0
2025-06-02,242.39,242.42,238.555,241.11,583905,240.583330943814,240.613107336933,236.776915356663,239.312871504034,588289.855306117,0.0,1.0
2025-06-03,244.01,244.23,239.98,241.18,554789,242.191256172284,242.409616388496,238.191294029854,239.382349754647,558955.207671498,0.0,1.0
2025-06-04,244.12,245.56,242.76,244.51,435025,242.30043628039,243.729703150142,240.950573125625,242.687529390948,438291.83566598,0.0,1.0
2025-06-05,244.89,245.57,243.3722,244.5,380847,243.064697037132,243.739628614515,241.558210054557,242.677603926575,383706.984053518,0.0,1.0
2025-06-06,245.35,246.66,244.8665,246.03,309800,243.521268398303,244.821504231202,243.041372195855,244.196199975686,312126.454087284,0.0,1.0
2025-06-09,243.71,245.135,240.9,244.81,405586,241.893492241086,243.307870914278,239.104436752196,242.985293322146,408631.762451404,0.0,1.0
2025-06-10,243.01,244.9,241.56,243.81,369801,241.198709734957,243.074622501506,239.759517400832,241.992746884819,372578.033724762,0.0,1.0
2025-06-11,241.18,243.12,240.1,242.84,475180,239.382349754647,241.307889843063,238.310399602334,241.029976840611,478748.381062607,0.0,1.0
2025-06-12,239.83,240.69,238.8701,240.69,388450,238.915852929103,239.772574913505,237.959611728142,239.772574913505,389936.299152343,0.88,1.0
2025-06-13,237.18,239.875,236.42,238.16,368038,236.275953791122,238.960681405031,235.518850642116,237.252218377998,369446.198139863,0.0,1.0
2025-06-16,238.99,240.8299,237.55,237.55,332330,238.079054711781,239.911941664223,236.644543482085,236.644543482085,333601.571109018,0.0,1.0
2025-06-17,238.76,239.71,237.38,237.62,456126,237.849931390371,238.796310326629,236.475191461913,236.714276666862,457871.243112786,0.0,1.0
2025-06-18,237.79,240.4399,237.56,238.74,487845,236.883628687035,239.523428206181,236.654505365625,237.830007623292,489711.607311042,0.0,1.0
2025-06-20,236.5,239.04,235.65,238.74,739310,235.598545710432,238.128864129479,234.75178560957,237.830007623292,742138.770308454,0.0,1.0
2025-06-23,240.36,240.5,236.265,236.86,339194,239.4438327567,239.583299126253,235.364441447253,235.957173517856,340491.834353661,0.0,1.0
2025-06-24,241.8,243.6898,239.435,242.09,437911,240.878343986395,242.7609407377,238.522358529291,241.167238609042,439586.548328232,0.0,1.0
2025-06-25,238.16,246.67,237.0,245.72,548350,237.252218377998,245.729781270158,236.09663988741,244.7834023339,550448.113374147,0.0,1.0
2025-06-26,239.17,239.58,236.965,238.78,395474,238.258368615493,238.666805840615,236.061773295021,237.86985515745,396987.174593831,0.0,1.0
2025-06-27,239.45,241.4,237.58,239.6,527705,238.5373013546,240.479868644813,236.674429132704,238.686729607694,529724.120850013,0.0,1.0
2025-06-30,243.03,243.13,238.09,239.8,520042,242.10365566176,242.203274497156,237.182485193221,238.885967278485,522031.800447376,0.0,1.0
2025-07-01,244.73,245.38,241.91,241.91,523135,243.797175863484,244.444698293555,240.98792470533,240.98792470533,525136.634977632,0.0,1.0
2025-07-02,238.02,243.395,232.88,242.84,867759,237.112752008444,242.467264410954,231.992343869114,241.914379874509,871079.245761715,0.0,1.0
2025-07-03,242.13,242.24,238.66,240.87,321244,241.207086143201,241.316666862136,237.750312554976,239.951888817217,322473.153520131,0.0,1.0
2025-07-07,240.56,242.38,239.08,241.92,384880,239.643070427491,241.456133231689,238.168711663637,240.99788658887,386352.639510242,0.0,1.0
2025-07-08,237.53,240.74,237.0118,239.98,377263,236.624619715006,239.822384331203,236.108394909987,239.065281182197,378706.495114199,0.0,1.0
2025-07-09,238.76,238.78,236.4,237.64,450797,237.849931390371,237.86985515745,235.498926875037,236.734200433941,452521.853131623,0.0,1.0
2025-07-10,238.59,240.465,237.13,238.05,501518,237.680579370199,239.548432533865,236.226144373424,237.142637659063,503436.923357664,0.0,1.0
2025-07-11,235.18,237.95,233.87,237.95,639405,234.283577083211,237.043018823667,232.97857033953,237.043018823667,641851.51077231,0.0,1.0
2025-07-14,236.02,237.21,232.5562,234.64,313198,235.120375300534,236.30583944174,231.669778080103,233.745635372075,314396.367671297,0.0,1.0
2025-07-15,233.75,236.385,233.485,235.59,509618,232.859027737055,235.483984049727,232.595037823257,234.692014308333,511567.915822934,0.0,1.0
2025-07-16,234.86,235.8,231.97,234.62,428527,233.964796809946,234.901213862663,231.085812467015,233.725711604996,430166.642983281,0.0,1.0
2025-07-17,237.19,237.71,234.21,234.39,356350,236.285915674661,236.803933618718,233.317274379875,233.496588283586,357713.477160349,0.0,1.0
2025-07-18,239.11,239.36,236.48,237.91,494765,238.198597314256,238.447644402744,235.578621943353,237.003171289509,496658.084824581,0.0,1.0
2025-07-21,241.72,243.805,239.31,239.31,536192,240.798648918079,242.875701636076,238.397834985047,238.397834985047,538243.5940664,0.0,1.0
2025-07-22,244.1,245.33,241.19,241.9,567307,243.169577200493,244.394888875858,240.270669090483,240.977962821791,569477.647221567,0.0,1.0
2025-07-23,242.64,246.0,241.73,244.08,807765,241.715142203718,245.062335073008,240.808610801618,243.149653433414,810855.694902283,0.0,1.0
2025-07-24,252.99,254.974,241.32,243.12,2123545,252.025691667155,254.002129361403,240.400173576497,242.193312613616,2131670.17218037,0.0,1.0
2025-07-25,253.69,257.65,251.0,252.44,1815742,252.723023514924,256.667929396587,250.043276842784,251.47778807248,1822689.44702143,0.0,1.0
2025-07-28,252.47,256.11,250.58,252.35,2012707,251.507673723099,255.133799331496,249.624877734123,251.388131120624,2020408.08046856,0.0,1.0
2025-07-29,247.97,253.8,246.1,253.68,970463,247.0248261303,252.832604233859,245.161953908403,252.713061631385,974176.21491641,0.0,1.0
2025-07-30,246.68,249.6,245.81,247.42,497389,245.739743153697,248.648613147247,244.873059285756,246.476922535624,499292.124852838,0.0,1.0
2025-07-31,247.51,249.22,244.54,246.43,1340912,246.56657948748,248.270061572744,243.607900076233,245.490696065209,1346042.63809748,0.0,1.0
2025-08-01,244.65,247.06,242.415,247.06,534573,243.717480795168,246.1182947282,241.490999824078,246.1182947282,536618.399399576,0.0,1.0
2025-08-04,248.46,249.13,243.76,244.98,968578,247.512958423738,248.180404620888,242.830873160148,244.046222951973,972284.002472332,0.0,1.0
2025-08-05,265.33,269.14,250.9,250.9,1608603,264.318655954964,268.114133583534,249.943658007389,249.943658007389,1614757.88550742,0.0,1.0
2025-08-06,266.89,267.81,262.62,267.02,1028562,265.872709787134,266.789203072773,261.618985515745,266.002214273148,1032497.51506946,0.0,1.0
2025-08-07,266.48,271.91,263.28,267.89,1263373,265.464272562013,270.87357532399,262.276469829356,266.86889814109,1268206.95602778,0.0,1.0
2025-08-08,265.94,268.165,264.73,267.04,536111,264.926330850877,267.142849938427,263.720942942591,266.022138040228,538162.284141746,0.0,1.0
2025-08-11,263.47,266.37,262.6,266.35,644253,262.465745616607,265.354691843077,261.599061748666,265.334768075998,646718.060336708,0.0,1.0
2025-08-12,262.5,264.145,260.96,263.17,679386,261.49944291327,263.138172755527,259.965312848179,262.16688911042,681985.487285143,0.0,1.0
2025-08-13,261.68,263.99,260.15,263.45,800605,260.682568463027,262.983763560664,259.158400281475,262.445821849528,803668.299093478,0.0,1.0
2025-08-14,259.23,261.23,258.615,261.23,644803,258.241906995837,260.234283703747,257.629251158154,260.234283703747,647270.164763361,0.0,1.0
2025-08-15,260.6,260.745,256.95,259.3,803783,259.606685040755,259.751132352079,255.970597548818,258.311640180613,806858.458853309,0.0,1.0
2025-08-18,260.06,261.76,259.97,260.6,609321,259.068743329619,260.762263531343,258.979086377764,259.606685040755,611652.402460561,0.0,1.0
2025-08-19,262.92,263.4399,260.14,260.14,467794,261.917842021932,262.435760347153,259.148438397936,259.148438397936,469583.887567694,0.0,1.0
2025-08-20,261.86,265.3686,261.79,263.74,866057,260.861882366739,264.357108825427,260.792149181962,262.734716472175,869370.733517777,0.0,1.0
2025-08-21,260.83,261.62,259.52,260.82,529615,259.835808362165,260.62279716179,258.530801618484,259.825846478625,531641.428949847,0.0,1.0
2025-08-22,262.18,264.1,260.805,261.45,651186,261.180662640005,263.093344279599,259.810903653316,260.453445141617,653677.58759124,0.0,1.0
2025-08-25,256.69,263.0,256.04,262.03,580504,255.71158857679,261.997537090248,255.064066146719,261.031234386911,582725.141982576,0.0,1.0
2025-08-26,257.29,257.295,255.3611,256.86,1292383,256.309301589163,256.314282530933,254.387753873219,255.880940596962,1297327.95496821,0.0,1.0
2025-08-27,258.15,259.025,256.34,257.53,459040,257.166023573565,258.037688383276,255.362922652906,256.548386794112,460796.392747822,0.0,1.0
2025-08-28,257.07,258.5,256.265,258.4,542162,256.090140151293,257.514689497449,255.288208526359,257.415070662054,544236.436661173,0.0,1.0
2025-08-29,255.62,258.7,255.61,257.75,817511,254.645667038058,257.71392716824,254.635705154518,256.767548231983,820638.985342594,0.0,1.0
2025-09-02,251.96,256.67,251.225,254.84,706291,250.999617662581,255.691664809711,250.267419222424,253.868640121973,708993.432010832,0.0,1.0
2025-09-03,249.82,252.16,247.515,250.8,523307,248.867774585117,251.198855333372,246.57156042925,249.844039171993,525309.293089239,0.0,1.0
2025-09-04,252.02,252.11,249.1458,250.31,655440,251.059388963819,251.149045915675,248.19614439688,249.355906878555,657947.864374852,0.0,1.0
2025-09-05,251.02,253.93,249.235,252.44,542025,250.063200609863,252.962108719873,248.285004398053,251.47778807248,544098.912467625,0.0,1.0
2025-09-08,253.43,253.785,249.2528,250.54,593102,252.464014542896,252.81766140855,248.302736550754,249.585030199965,595371.344831645,0.0,1.0
2025-09-09,252.37,253.06,250.84,252.9,491285,251.408054887703,252.095424851932,249.883886706151,251.936034715299,493164.769543207,0.0,1.0
2025-09-10,250.11,252.845,247.71,251.2,566798,249.156669207764,251.881244355832,246.765817158271,250.242514513575,568966.699670356,0.0,1.0
2025-09-11,254.82,255.66,250.32,251.13,663185,254.82,255.66,250.32,251.13,663185,0.975,1.0
2025-09-12,252.03,255.735,251.81,253.67,547705,252.03,255.735,251.81,253.67,547705,0.0,1.0
2025-09-15,249.79,253.36,249.67,252.47,405622,249.79,253.36,249.67,252.47,405622,0.0,1.0
2025-09-16,245.61,250.02,244.91,249.48,524386,245.61,250.02,244.91,249.48,524386,0.0,1.0
2025-09-17,245.12,250.26,244.92,246.0,931465,245.12,250.26,244.92,246.0,931465,0.0,1.0
2025-09-18,242.56,247.64,242.42,245.32,555749,242.56,247.64,242.42,245.32,555749,0.0,1.0
2025-09-19,241.46,243.825,240.605,243.75,1989601,241.46,243.825,240.605,243.75,1989601,0.0,1.0
2025-09-22,241.6,242.26,240.4292,241.46,639214,241.6,242.26,240.4292,241.46,639214,0.0,1.0
2025-09-23,238.82,241.99,238.46,241.23,579078,238.82,241.99,238.46,241.23,579078,0.0,1.0
2025-09-24,236.01,239.6,235.705,238.23,486314,236.01,239.6,235.705,238.23,486314,0.0,1.0
2025-09-25,234.88,237.11,233.8001,236.22,641086,234.88,237.11,233.8001,236.22,641086,0.0,1.0
2025-09-26,236.0,236.9799,234.65,235.87,603129,236.0,236.9799,234.65,235.87,603129,0.0,1.0
2025-09-29,237.63,238.58,235.66,236.76,568008,237.63,238.58,235.66,236.76,568008,0.0,1.0
2025-09-30,238.17,238.23,235.295,236.23,636840,238.17,238.23,235.295,236.23,636840,0.0,1.0
2025-10-01,234.6,238.1165,234.34,236.68,609161,234.6,238.1165,234.34,236.68,609161,0.0,1.0
2025-10-02,233.69,234.9999,231.7,233.52,574118,233.69,234.9999,231.7,233.52,574118,0.0,1.0
2025-10-03,234.69,235.4,232.5325,233.41,414902,234.69,235.4,232.5325,233.41,414902,0.0,1.0
2025-10-06,235.17,235.535,232.16,234.33,707798,235.17,235.535,232.16,234.33,707798,0.0,1.0
2025-10-07,236.9,238.73,235.075,235.66,591658,236.9,238.73,235.075,235.66,591658,0.0,1.0
2025-10-08,236.6,237.98,235.86,237.54,405829,236.6,237.98,235.86,237.54,405829,0.0,1.0
2025-10-09,234.12,237.39,233.61,236.29,471300,234.12,237.39,233.61,236.29,471300,0.0,1.0
2025-10-10,232.85,235.62,232.62,235.12,490389,232.85,235.62,232.62,235.12,490389,0.0,1.0
2025-10-13,232.67,234.225,231.735,233.0,364267,232.67,234.225,231.735,233.0,364267,0.0,1.0
2025-10-14,235.01,235.685,232.44,232.83,429023,235.01,235.685,232.44,232.83,429023,0.0,1.0
2025-10-15,231.49,235.92,231.43,234.22,739628,231.49,235.92,231.43,234.22,739628,0.0,1.0
2025-10-16,226.38,233.485,225.645,232.0,865610,226.38,233.485,225.645,232.0,865610,0.0,1.0
2025-10-17,228.99,229.14,225.62,226.91,533715,228.99,229.14,225.62,226.91,533715,0.0,1.0
2025-10-20,230.68,231.345,228.07,229.07,378581,230.68,231.345,228.07,229.07,378581,0.0,1.0
2025-10-21,232.32,233.2452,228.49,230.3,356552,232.32,233.2452,228.49,230.3,356552,0.0,1.0
2025-10-22,232.95,234.7725,230.904,231.33,431691,232.95,234.7725,230.904,231.33,431691,0.0,1.0
2025-10-23,232.1,236.02,230.09,234.15,381818,232.1,236.02,230.09,234.15,381818,0.0,1.0
2025-10-24,232.29,235.27,230.65,234.08,466547,232.29,235.27,230.65,234.08,466547,0.0,1.0
2025-10-27,231.92,233.74,230.24,233.74,415101,231.92,233.74,230.24,233.74,415101,0.0,1.0
2025-10-28,229.8,231.92,229.11,230.76,408172,229.8,231.92,229.11,230.76,408172,0.0,1.0
2025-10-29,219.88,228.25,217.89,227.13,1077736,219.88,228.25,217.89,227.13,1077736,0.0,1.0
2025-10-30,221.0,223.0,219.19,220.24,1095477,221.0,223.0,219.19,220.24,1095477,0.0,1.0
2025-10-31,220.4,221.47,218.5,219.73,902005,220.4,221.47,218.5,219.73,902005,0.0,1.0
2025-11-03,221.18,222.48,217.8266,219.27,1049012,221.18,222.48,217.8266,219.27,1049012,0.0,1.0
2025-11-04,222.86,226.93,218.79,225.77,919673,222.86,226.93,218.79,225.77,919673,0.0,1.0
2025-11-05,218.58,223.485,217.93,221.35,804004,218.58,223.485,217.93,221.35,804004,0.0,1.0
2025-11-06,217.49,220.595,215.08,217.53,780625,217.49,220.595,215.08,217.53,780625,0.0,1.0
2025-11-07,221.72,222.125,217.155,218.19,646729,221.72,222.125,217.155,218.19,646729,0.0,1.0
2025-11-10,223.16,224.59,220.42,220.64,797276,223.16,224.59,220.42,220.64,797276,0.0,1.0
2025-11-11,222.87,225.32,222.3,223.79,811907,222.87,225.32,222.3,223.79,811907,0.0,1.0
2025-11-12,223.66,228.41,222.66,224.15,704782,223.66,228.41,222.66,224.15,704782,0.0,1.0
2025-11-13,225.61,226.525,220.43,222.22,675603,225.61,226.525,220.43,222.22,675603,0.0,1.0
2025-11-14,226.06,228.525,224.735,225.6,1257076,226.06,228.525,224.735,225.6,1257076,0.0,1.0
2025-11-17,224.77,227.84,224.595,225.915,796737,224.77,227.84,224.595,225.915,796737,0.0,1.0
2025-11-18,224.94,226.68,224.457322,224.89,726635,224.94,226.68,224.457322,224.89,726635,0.0,1.0
2025-11-19,226.33,227.43,221.3055,224.61,960993,226.33,227.43,221.3055,224.61,960993,0.0,1.0
2025-11-20,227.12,229.23,225.5498,227.27,999557,227.12,229.23,225.5498,227.27,999557,0.0,1.0
2025-11-21,228.39,230.76,227.39,228.13,914591,228.39,230.76,227.39,228.13,914591,0.0,1.0
2025-11-24,226.23,230.22,226.22,228.4,1140370,226.23,230.22,226.22,228.4,1140370,0.0,1.0
2025-11-25,228.22,229.4989,227.37,227.37,432630,228.22,229.4989,227.37,227.37,432630,0.0,1.0
2025-11-26,227.59,229.58,227.15,227.15,566079,227.59,229.58,227.15,227.15,566079,0.0,1.0