date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2001-11-29,41.7,43.4,40.15,40.2,123700,11.7316930675195,12.2099635283057,11.2956229415086,11.309689719767,439688.455051837,0.0,1.0
2001-11-30,42.85,42.85,41.65,41.7,55100,12.0552289674631,12.0552289674631,11.7176262892611,11.7316930675195,195851.526866259,0.0,1.0
2001-12-03,41.35,42.7,41.35,42.7,42500,11.6332256197106,12.0130286326878,11.6332256197106,12.0130286326878,151065.152301561,0.0,1.0
2001-12-04,39.7,41.35,39.7,41.35,31800,11.1690219371828,11.6332256197106,11.1690219371828,11.6332256197106,113032.278663286,0.0,1.0
2001-12-05,44.0,44.35,40.3,40.3,199400,12.3787648674067,12.4772323152156,11.3378232762838,11.3378232762838,708762.149857204,0.0,1.0
2001-12-06,43.72,44.2,43.71,44.2,52400,12.2999909091595,12.4350319804403,12.2971775535079,12.4350319804403,186254.446602396,0.0,1.0
2001-12-07,44.0,44.0,43.4,44.0,71700,12.3787648674067,12.3787648674067,12.2099635283057,12.3787648674067,254855.798118162,0.0,1.0
2001-12-10,43.85,43.92,43.76,43.9,39700,12.3365645326314,12.3562580221932,12.3112443317663,12.3506313108898,141112.624620517,0.0,1.0
2001-12-11,43.76,44.13,43.76,43.8,126200,12.3112443317663,12.4153384908786,12.3112443317663,12.322497754373,448574.64048134,0.0,1.0
2001-12-12,42.3,43.75,42.11,43.75,38200,11.9004944066205,12.3084309761146,11.8470406492385,12.3084309761146,135780.913362815,0.0,1.0
2001-12-13,41.9,42.8,41.9,42.25,37900,11.7879601805532,12.0411621892047,11.7879601805532,11.8864276283621,134714.571111274,0.0,1.0
2001-12-14,40.89,41.85,40.55,41.85,77800,11.5038112597332,11.7738934022948,11.4081571675759,11.7738934022948,276538.09056615,0.0,1.0
2001-12-17,41.0,42.0,40.99,40.99,35400,11.5347581719017,11.81609373707,11.53194481625,11.53194481625,125828.38568177,0.0,1.0
2001-12-18,41.0,41.6,41.0,41.05,33800,11.5347581719017,11.7035595110027,11.5347581719017,11.5488249501601,120141.227006888,0.0,1.0
2001-12-19,41.05,41.05,40.74,41.0,52600,11.5488249501601,11.5488249501601,11.4616109249579,11.5347581719017,186965.341436755,0.0,1.0
2001-12-20,42.3,42.69,41.2,41.2,32400,11.9004944066205,12.0102152770362,11.5910252849353,11.5910252849353,115164.963166366,0.0,1.0
2001-12-21,45.34,45.9,42.5,42.55,219800,12.7557545247323,12.9133024412265,11.9567615196542,11.9708282979126,781273.422961951,0.0,1.0
2001-12-24,45.8,46.05,45.2,45.3,16900,12.8851688847097,12.9555027760018,12.7163675456087,12.7445011021255,60070.6135034441,0.0,1.0
2001-12-26,46.0,46.96,45.8,45.9,126000,12.9414359977433,13.211518140305,12.8851688847097,12.9133024412265,447863.745646982,0.0,1.0
2001-12-27,46.95,47.65,46.2,47.25,116400,13.2087047846533,13.4056396802711,12.997703110777,13.2931054542038,413740.793597685,0.0,1.0
2001-12-28,47.05,47.2,46.9,47.2,98500,13.2368383411701,13.2790386759454,13.1946380063949,13.2790386759454,350115.705922441,0.0,1.0
2001-12-31,49.75,49.75,46.7,47.1,85300,13.9964443671246,13.9964443671246,13.1383708933612,13.2509051194285,303196.646854662,0.0,1.0
2002-01-02,47.78,48.5,47.65,48.5,44100,13.442213303743,13.6447749106642,13.4056396802711,13.6447749106642,156752.310976443,0.0,1.0
2002-01-03,45.3,47.71,45.3,47.71,29900,12.7445011021255,13.4225198141812,12.7445011021255,13.4225198141812,106278.777736863,0.0,1.0
2002-01-04,42.5,45.6,41.0,45.6,115500,11.9567615196542,12.828901771676,11.5347581719017,12.828901771676,410541.766843065,0.0,1.0
2002-01-07,41.8,43.1,39.85,42.5,200500,11.7598266240363,12.1255628587552,11.2112222719581,11.9567615196542,712672.071446189,0.0,1.0
2002-01-08,41.1,41.8,40.5,41.55,147400,11.5628917284185,11.7598266240363,11.3940903893175,11.6894927327443,523929.492923531,0.0,1.0
2002-01-09,41.2,41.6,41.1,41.15,20000,11.5910252849353,11.7035595110027,11.5628917284185,11.5769585066769,71089.4834360289,0.0,1.0
2002-01-10,42.1,42.4,41.2,41.2,72100,11.8442272935868,11.9286279631373,11.5910252849353,11.5910252849353,256277.587786884,0.0,1.0
2002-01-11,43.5,44.25,42.95,43.0,113600,12.2380970848225,12.4490987586988,12.0833625239799,12.0974293022383,403788.265916643,0.0,1.0
2002-01-14,42.9,43.7,42.9,43.5,76900,12.0692957457215,12.2943641978562,12.0692957457215,12.2380970848225,273339.06381153,0.0,1.0
2002-01-15,46.01,46.35,44.25,44.25,343400,12.944249353395,13.0399034455523,12.4490987586988,12.4490987586988,1220606.43059661,0.0,1.0
2002-01-16,46.9,47.35,45.5,45.93,175400,13.1946380063949,13.3212390107206,12.8007682151592,12.9217425081816,623454.769733968,0.0,1.0
2002-01-17,47.2,47.8,47.0,47.0,14300,13.2790386759454,13.4478400150463,13.2227715629117,13.2227715629117,50828.9806567602,0.0,1.0
2002-01-18,47.3,48.0,46.7,47.1,23500,13.3071722324622,13.50410712808,13.1383708933612,13.2509051194285,83530.1430373335,0.0,1.0
2002-01-22,46.7,47.31,45.7,47.31,43600,13.1383708933612,13.3099855881139,12.8570353281929,13.3099855881139,154975.073890542,0.0,1.0
2002-01-23,46.9,47.15,46.7,47.15,12900,13.1946380063949,13.2649718976869,13.1383708933612,13.2649718976869,45852.7168162383,0.0,1.0
2002-01-24,46.25,47.2,46.0,47.0,41700,13.0117698890354,13.2790386759454,12.9414359977433,13.2227715629117,148221.57296412,0.0,1.0
2002-01-25,46.9,47.3,45.95,46.4,29600,13.1946380063949,13.3071722324622,12.9273692194849,13.0539702238107,105212.435485322,0.0,1.0
2002-01-28,46.3,47.7,45.78,47.7,25100,13.0258366672938,13.4197064585295,12.8795421734063,13.4197064585295,89217.3017122162,0.0,1.0
2002-01-29,46.36,46.6,46.3,46.35,9100,13.0427168012039,13.1102373368444,13.0258366672938,13.0399034455523,32345.7149633931,0.0,1.0
2002-01-30,46.65,46.7,46.1,46.4,22600,13.1243041151028,13.1383708933612,12.9695695542602,13.0539702238107,80331.1162827121,0.0,1.0
2002-01-31,46.85,47.1,46.45,46.75,12200,13.1805712281364,13.2509051194285,13.0680370020691,13.1524376716196,43364.5848959776,0.0,1.0
2002-02-01,47.1,47.2,46.95,47.2,3000,13.2509051194285,13.2790386759454,13.2087047846533,13.2790386759454,10663.4225154043,0.0,1.0
2002-02-04,46.33,47.0,46.3,47.0,4400,13.0342767342489,13.2227715629117,13.0258366672938,13.2227715629117,15639.6863559263,0.0,1.0
2002-02-05,45.89,46.15,45.85,46.15,13100,12.9104890855748,12.9836363325186,12.8992356629681,12.9836363325186,46563.6116505988,0.0,1.0
2002-02-06,45.7,45.8,45.5,45.79,18100,12.8570353281929,12.8851688847097,12.8007682151592,12.882355529058,64335.9825096056,0.0,1.0
2002-02-07,44.7,44.85,43.8,44.5,72000,12.5756997630245,12.6179000977998,12.322497754373,12.5194326499908,255922.140369703,0.0,1.0
2002-02-08,44.8,44.85,44.5,44.65,23700,12.6038333195413,12.6179000977998,12.5194326499908,12.5616329847661,84241.0378716942,0.0,1.0
2002-02-11,45.4,45.5,44.6,44.7,7200,12.7726346586423,12.8007682151592,12.5475662065077,12.5756997630245,25592.2140369704,0.0,1.0
2002-02-12,46.2,46.2,45.5,45.5,4700,12.997703110777,12.997703110777,12.8007682151592,12.8007682151592,16706.0286074667,0.0,1.0
2002-02-13,45.0,46.1,44.9,46.0,24700,12.660100432575,12.9695695542602,12.6319668760582,12.9414359977433,87795.5120434954,0.0,1.0
2002-02-14,44.65,45.1,44.4,45.1,19500,12.5616329847661,12.6882339890919,12.491299093474,12.6882339890919,69312.2463501279,0.0,1.0
2002-02-15,44.6,44.6,44.5,44.6,5700,12.5475662065077,12.5475662065077,12.5194326499908,12.5475662065077,20260.5027792681,0.0,1.0
2002-02-19,44.5,44.79,44.45,44.7,3300,12.5194326499908,12.6010199638897,12.5053658717324,12.5756997630245,11729.7647669448,0.0,1.0
2002-02-20,44.2,45.75,43.9,45.75,29500,12.4350319804403,12.8711021064513,12.3506313108898,12.8711021064513,104856.988068143,0.0,1.0
2002-02-21,44.38,44.38,43.8,44.0,44100,12.4856723821706,12.4856723821706,12.322497754373,12.3787648674067,156752.310976444,0.0,1.0
2002-02-22,44.9,44.95,44.38,44.38,15200,12.6319668760582,12.6460336543166,12.4856723821706,12.4856723821706,54028.0074113817,0.0,1.0
2002-02-25,45.0,45.3,44.8,44.8,8600,12.660100432575,12.7445011021255,12.6038333195413,12.6038333195413,30568.4778774923,0.0,1.0
2002-02-26,45.1,45.3,45.0,45.1,29600,12.6882339890919,12.7445011021255,12.660100432575,12.6882339890919,105212.435485322,0.0,1.0
2002-02-27,45.1,45.6,44.95,45.15,42400,12.6882339890919,12.828901771676,12.6460336543166,12.7023007673503,150709.70488438,0.0,1.0
2002-02-28,44.8,45.2,44.5,45.2,7500,12.6038333195413,12.7163675456087,12.5194326499908,12.7163675456087,26658.5562885108,0.0,1.0
2002-03-01,43.9,44.8,43.55,44.8,73000,12.3506313108898,12.6038333195413,12.2521638630809,12.6038333195413,259476.614541505,0.0,1.0
2002-03-04,43.9,44.2,43.55,43.8,43100,12.3506313108898,12.4350319804403,12.2521638630809,12.322497754373,153197.836804642,0.0,1.0
2002-03-05,43.7,43.9,43.2,43.9,89700,12.2943641978562,12.3506313108898,12.153696415272,12.3506313108898,318836.333210588,0.0,1.0
2002-03-06,43.6,43.99,43.35,43.6,167000,12.2662306413393,12.375951511755,12.1958967500473,12.2662306413393,593597.186690841,0.0,1.0
2002-03-07,40.9,42.2,40.8,41.5,4510100,11.5066246153848,11.8723608501037,11.478491058868,11.6754259544858,16031033.9622417,0.0,1.0
2002-03-08,41.5,41.59,40.52,41.01,1045000,11.6754259544858,11.700746155351,11.3997171006209,11.5375715275534,3714425.50953251,0.0,1.0
2002-03-11,41.99,42.2,41.0,41.5,1049200,11.8132803814183,11.8723608501037,11.5347581719017,11.6754259544858,3729354.30105407,0.0,1.0
2002-03-12,41.8,41.95,41.4,41.95,552600,11.7598266240363,11.8020269588116,11.647292397969,11.8020269588116,1964202.42733748,0.0,1.0
2002-03-13,41.7,41.85,41.5,41.5,259300,11.7316930675195,11.7738934022948,11.6754259544858,11.6754259544858,921675.152748112,0.0,1.0
2002-03-14,43.1,43.2,41.9,43.2,901800,12.1255628587552,12.153696415272,11.7879601805532,12.153696415272,3205424.80813052,0.0,1.0
2002-03-15,44.35,44.45,42.85,43.1,574400,12.4772323152156,12.5053658717324,12.0552289674631,12.1255628587552,2041689.96428274,0.0,1.0
2002-03-18,44.25,44.31,43.75,44.0,431900,12.4490987586988,12.4659788926089,12.3084309761146,12.3787648674067,1535177.39480103,0.0,1.0
2002-03-19,45.0,45.1,44.0,44.15,309800,12.660100432575,12.6882339890919,12.3787648674067,12.4209652021819,1101176.09842408,0.0,1.0
2002-03-20,44.56,45.0,44.48,45.0,188400,12.536312783901,12.660100432575,12.5138059386875,12.660100432575,669662.933967387,0.0,1.0
2002-03-21,44.5,44.6,43.8,44.6,174200,12.5194326499908,12.5475662065077,12.322497754373,12.5475662065077,619189.400727811,0.0,1.0
2002-03-22,44.25,44.53,44.15,44.35,305500,12.4490987586988,12.5278727169459,12.4209652021819,12.4772323152156,1085891.85948533,0.0,1.0
2002-03-25,44.05,44.4,43.75,44.0,145800,12.3928316456651,12.491299093474,12.3084309761146,12.3787648674067,518242.334248648,0.0,1.0
2002-03-26,45.0,45.0,44.0,44.0,312300,12.660100432575,12.660100432575,12.3787648674067,12.3787648674067,1110062.28385359,0.0,1.0
2002-03-27,45.05,45.1,44.95,45.1,119200,12.6741672108334,12.6882339890919,12.6460336543166,12.6882339890919,423693.321278732,0.0,1.0
2002-03-28,46.0,46.05,45.1,45.1,337700,12.9414359977433,12.9555027760018,12.6882339890919,12.6882339890919,1200345.92781735,0.0,1.0
2002-04-01,46.01,46.08,45.62,46.08,174900,12.944249353395,12.9639428429568,12.8345284829794,12.9639428429568,621677.532648072,0.0,1.0
2002-04-02,45.0,46.0,44.86,46.0,672800,12.660100432575,12.9414359977433,12.6207134534514,12.9414359977433,2391450.22278801,0.0,1.0
2002-04-03,43.85,45.0,43.69,45.0,398500,12.3365645326314,12.660100432575,12.2915508422045,12.660100432575,1416457.95746287,0.0,1.0
2002-04-04,43.98,44.2,43.8,43.85,200700,12.3731381561033,12.4350319804403,12.322497754373,12.3365645326314,713382.966280548,0.0,1.0
2002-04-05,44.5,44.5,44.1,44.25,161200,12.5194326499908,12.5194326499908,12.4068984239235,12.4490987586988,572981.236494393,0.0,1.0
2002-04-08,45.0,45.0,43.95,44.5,170300,12.660100432575,12.660100432575,12.3646980891483,12.5194326499908,605326.951457784,0.0,1.0
2002-04-09,46.7,46.75,45.15,45.15,198200,13.1383708933612,13.1524376716196,12.7023007673503,12.7023007673503,704496.780851042,0.0,1.0
2002-04-10,47.75,47.75,46.7,46.7,277800,13.4337732367879,13.4337732367879,13.1383708933612,13.1383708933612,987432.92492644,0.0,1.0
2002-04-11,47.71,48.0,47.4,47.63,179100,13.4225198141812,13.50410712808,13.335305788979,13.4000129689677,636606.324169636,0.0,1.0
2002-04-12,47.6,47.85,47.4,47.6,261600,13.3915729020127,13.4619067933048,13.335305788979,13.3915729020127,929850.443343253,0.0,1.0
2002-04-15,48.2,48.7,47.9,48.3,322800,13.5603742411137,13.7010420236979,13.4759735715632,13.5885077976305,1147384.2626575,0.0,1.0
2002-04-16,48.65,48.75,48.3,48.3,272800,13.6869752454394,13.7151088019563,13.5885077976305,13.5885077976305,969660.554067432,0.0,1.0
2002-04-17,49.0,49.2,48.5,48.7,59200,13.7854426932484,13.841709806282,13.6447749106642,13.7010420236979,210424.870970644,0.0,1.0
2002-04-18,49.08,49.2,48.0,49.0,235800,13.8079495384618,13.841709806282,13.50410712808,13.7854426932484,838145.009710778,0.0,1.0
2002-04-19,50.0,50.05,49.2,49.2,280500,14.0667782584167,14.0808450366751,13.841709806282,13.841709806282,997030.0051903,0.0,1.0
2002-04-22,49.9,50.25,49.65,50.25,198300,14.0386447018999,14.1371121497088,13.9683108106078,14.1371121497088,704852.228268221,0.0,1.0
2002-04-23,51.0,51.0,49.8,49.9,265200,14.348113823585,14.348113823585,14.010511145383,14.0386447018999,942646.55036174,0.0,1.0
2002-04-24,51.35,51.55,51.15,51.15,238300,14.4465812713939,14.5028483844276,14.3903141583603,14.3903141583603,847031.195140283,0.0,1.0
2002-04-25,57.5,57.5,54.35,54.5,1264800,16.1767949971792,16.1767949971792,15.2905879668989,15.3327883016742,4495698.93249444,0.0,1.0
2002-04-26,56.75,57.4,56.1,57.4,351400,15.9657933233029,16.1486614406624,15.7829252059435,16.1486614406624,1249042.22397103,0.0,1.0
2002-04-29,56.3,57.4,56.0,56.9,174900,15.8391923189772,16.1486614406624,15.7547916494267,16.0079936580782,621677.532648069,0.0,1.0
2002-04-30,59.2,59.2,56.3,56.3,368500,16.6550654579654,16.6550654579654,15.8391923189772,15.8391923189772,1309823.73230882,0.0,1.0
2002-05-01,59.1,60.2,58.62,59.6,439400,16.6269319014485,16.9364010231337,16.4918908301677,16.7675996840327,1561835.95108955,0.0,1.0
2002-05-02,58.9,59.25,58.62,59.1,61800,16.5706647884149,16.6691322362238,16.4918908301677,16.6269319014485,219666.503817328,0.0,1.0
2002-05-03,58.89,59.15,58.8,59.1,109800,16.5678514327632,16.6409986797069,16.542531231898,16.6269319014485,390281.264063796,0.0,1.0
2002-05-06,58.5,59.15,58.4,58.8,134000,16.4581305623475,16.6409986797069,16.4299970058307,16.542531231898,476299.539021392,0.0,1.0
2002-05-07,60.38,60.9,58.5,58.5,196300,16.987041424864,17.1333359187515,16.4581305623475,16.4581305623475,697743.27992462,0.0,1.0
2002-05-08,59.95,60.9,59.44,60.38,215200,16.8660671318416,17.1333359187515,16.7225859936058,16.987041424864,764922.841771668,0.0,1.0
2002-05-09,59.3,59.95,59.11,59.9,137000,16.6831990144822,16.8660671318416,16.6297452571002,16.8520003535832,486962.961536796,0.0,1.0
2002-05-10,58.91,59.3,58.9,59.25,140800,16.5734781440665,16.6831990144822,16.5706647884149,16.6691322362238,500469.963389642,0.0,1.0
2002-05-13,58.61,58.8,58.14,58.8,116800,16.489077474516,16.542531231898,16.3568497588869,16.542531231898,415162.583266408,0.0,1.0
2002-05-14,60.41,60.9,58.6,58.6,187500,16.995481491819,17.1333359187515,16.4862641188644,16.4862641188644,666463.907212769,0.0,1.0
2002-05-15,61.86,62.19,60.55,60.55,200800,17.4034180613131,17.4962587978187,17.0348684709426,17.0348684709426,713738.413697728,0.0,1.0
2002-05-16,61.31,62.0,61.01,61.86,170000,17.2486835004705,17.4428050404367,17.16428283092,17.4034180613131,604260.609206244,0.0,1.0
2002-05-17,61.09,61.5,60.9,61.4,75600,17.1867896761335,17.3021372578525,17.1333359187515,17.2740037013357,268718.247388188,0.0,1.0
2002-05-20,61.45,61.49,61.05,61.15,110600,17.2880704795941,17.2993239022008,17.1755362535268,17.2036698100436,393124.843401238,0.0,1.0
2002-05-21,59.55,61.5,59.2,61.46,327100,16.7535329057743,17.3021372578525,16.6550654579654,17.2908838352458,1162668.50159625,0.0,1.0
2002-05-22,60.08,61.01,57.5,60.4,1429700,16.9026407553135,17.16428283092,16.1767949971792,16.9926681361674,5081831.7234245,0.0,1.0
2002-05-23,59.04,59.15,56.26,58.6,2031400,16.6100517675384,16.6409986797069,15.8279388963705,16.4862641188644,7220558.83259743,0.0,1.0
2002-05-24,59.4,60.55,58.0,58.95,192500,16.711332570999,17.0348684709426,16.3174627797634,16.5847315666733,684236.278071776,0.0,1.0
2002-05-28,58.1,59.3,57.5,59.3,273800,16.3455963362802,16.6831990144822,16.1767949971792,16.6831990144822,973215.028239231,0.0,1.0
2002-05-29,56.25,58.1,56.18,58.0,324200,15.8251255407188,16.3455963362802,15.805432051157,16.3174627797634,1152360.52649802,0.0,1.0
2002-05-30,54.9,55.9,54.8,55.75,376300,15.4453225277415,15.7266580929099,15.4171889712247,15.6844577581346,1337548.63084888,0.0,1.0
2002-05-31,57.8,58.45,54.9,54.9,509400,16.2611956667297,16.4440637840891,15.4453225277415,15.4453225277415,1810649.14311565,0.0,1.0
2002-06-03,58.45,58.71,56.94,57.8,375000,16.4440637840891,16.5172110310329,16.0192470806849,16.2611956667297,1332927.81442554,0.0,1.0
2002-06-04,58.87,59.4,57.81,58.38,440400,16.5622247214598,16.711332570999,16.2640090223814,16.4243702945273,1565390.42526135,0.0,1.0
2002-06-05,57.95,60.0,57.8,58.75,219700,16.3033960015049,16.8801339101,16.2611956667297,16.5284644536396,780917.975544776,0.0,1.0
2002-06-06,57.4,57.95,56.9,57.95,271300,16.1486614406624,16.3033960015049,16.0079936580782,16.3033960015049,964328.842809725,0.0,1.0
2002-06-07,57.35,57.4,56.3,57.39,590500,16.1345946624039,16.1486614406624,15.8391923189772,16.1458480850107,2098916.99844875,0.0,1.0
2002-06-10,58.7,59.35,58.6,58.75,403100,16.5143976753812,16.6972657927406,16.4862641188644,16.5284644536396,1432808.53865316,0.0,1.0
2002-06-11,58.15,59.23,58.0,58.5,249800,16.3596631145386,16.6635055249204,16.3174627797634,16.4581305623475,887907.648115997,0.0,1.0
2002-06-12,57.44,57.65,56.4,57.25,456300,16.1599148632691,16.2189953319544,15.867325875494,16.1064611058871,1621906.56459299,0.0,1.0
2002-06-13,57.61,57.95,57.0,57.44,237500,16.2077419093477,16.3033960015049,16.036127214595,16.1599148632691,844187.61580284,0.0,1.0
2002-06-14,58.0,58.0,55.95,57.45,469200,16.3174627797634,16.3174627797634,15.7407248711683,16.1627282189208,1667759.28140923,0.0,1.0
2002-06-17,58.65,59.3,58.25,58.5,496200,16.5003308971228,16.6831990144822,16.3877966710554,16.4581305623475,1763730.08404787,0.0,1.0
2002-06-18,59.4,59.65,58.6,58.66,226600,16.711332570999,16.7816664622911,16.4862641188644,16.5031442527745,805443.847330205,0.0,1.0
2002-06-19,60.3,61.2,59.26,59.35,401100,16.9645345796505,17.217736588302,16.6719455918755,16.6972657927406,1425699.59030956,0.0,1.0
2002-06-20,61.16,61.35,59.24,60.25,471600,17.2064831656953,17.2599369230773,16.6663188805721,16.9504678013921,1676290.01942155,0.0,1.0
2002-06-21,61.01,61.76,60.4,61.15,445500,17.16428283092,17.3752845047963,16.9926681361674,17.2036698100436,1583518.24353754,0.0,1.0
2002-06-24,59.9,61.3,58.85,60.95,259600,16.8520003535832,17.2458701448189,16.5565980101564,17.1474026970099,922741.49499965,0.0,1.0
2002-06-25,57.49,60.05,57.1,60.0,251000,16.1739816415275,16.8942006883584,16.0642607711119,16.8801339101,892173.017122159,0.0,1.0
2002-06-26,55.09,56.2,54.3,55.75,623800,15.4987762851235,15.8110587624604,15.2765211886405,15.6844577581346,2217280.98836973,0.0,1.0
2002-06-27,54.74,56.65,54.05,56.5,331200,15.4003088373146,15.9376597667861,15.2061872973484,15.8954594320109,1177241.84570063,0.0,1.0
2002-06-28,54.51,55.7,53.1,54.85,853500,15.3356016573259,15.6703909798762,14.9389185104385,15.4312557494831,3033743.70563251,0.0,1.0
2002-07-01,52.4,54.75,52.2,54.4,422500,14.7419836148207,15.4031221929663,14.685716501787,15.3046547451574,1501765.3375861,0.0,1.0
2002-07-02,50.6,52.6,49.6,52.35,1044300,14.2355795975177,14.7982507278544,13.9542440323494,14.7279168365623,3711937.37761223,0.0,1.0
2002-07-03,50.91,51.2,47.4,50.5,909700,14.3227936227199,14.4043809366187,13.335305788979,14.2074460410009,3233505.15408775,0.0,1.0
2002-07-05,50.35,51.3,50.06,50.91,246400,14.1652457062256,14.4325144931355,14.0836583923268,14.3227936227199,875822.435931872,0.0,1.0
2002-07-08,51.75,52.35,50.35,50.35,549500,14.5591154974613,14.7279168365623,14.1652457062256,14.1652457062256,1953183.55740488,0.0,1.0
2002-07-09,50.24,52.2,49.9,51.76,322800,14.1342987940571,14.685716501787,14.0386447018999,14.561928853113,1147384.2626575,0.0,1.0
2002-07-10,48.55,50.76,48.0,50.15,479100,13.6588416889226,14.2805932879446,13.50410712808,14.1089785931919,1702948.57571006,0.0,1.0
2002-07-11,48.01,49.0,44.9,48.8,738500,13.5069204837317,13.7854426932484,12.6319668760582,13.7291755802147,2624979.17587536,0.0,1.0
2002-07-12,48.51,49.5,47.1,48.0,447800,13.6475882663159,13.9261104758325,13.2509051194285,13.50410712808,1591693.53413268,0.0,1.0
2002-07-15,46.2,48.32,42.7,48.31,878200,12.997703110777,13.5941345089339,12.0130286326878,13.5913211532822,3121539.21767602,0.0,1.0
2002-07-16,44.9,46.01,44.0,46.0,532500,12.6319668760582,12.944249353395,12.3787648674067,12.9414359977433,1892757.49648426,0.0,1.0
2002-07-17,46.81,47.73,44.25,46.2,660400,13.1693178055297,13.4281465254846,12.4490987586988,12.997703110777,2347374.74305766,0.0,1.0
2002-07-18,47.8,48.5,46.21,46.81,912000,13.4478400150463,13.6447749106642,13.0005164664287,13.1693178055297,3241680.44468292,0.0,1.0
2002-07-19,45.81,47.75,45.44,47.65,430000,12.8879822403614,13.4337732367879,12.7838880812491,13.4056396802711,1528423.89387461,0.0,1.0
2002-07-22,43.5,46.7,41.4,46.0,527400,12.2380970848225,13.1383708933612,11.647292397969,12.9414359977433,1874629.67820808,0.0,1.0
2002-07-23,42.95,43.8,41.6,43.4,664700,12.0833625239799,12.322497754373,11.7035595110027,12.2099635283057,2362658.98199642,0.0,1.0
2002-07-24,47.25,47.7,41.59,42.25,863000,13.2931054542038,13.4197064585295,11.700746155351,11.8864276283621,3067511.21026463,0.0,1.0
2002-07-25,46.0,47.2,43.4,47.0,483700,12.9414359977433,13.2790386759454,12.2099635283057,13.2227715629117,1719299.15690036,0.0,1.0
2002-07-26,46.55,48.13,45.2,46.1,269600,13.0961705585859,13.5406807515519,12.7163675456087,12.9695695542602,958286.236717668,0.0,1.0
2002-07-29,48.9,49.1,47.0,47.25,418200,13.7573091367315,13.8135762497652,13.2227715629117,13.2931054542038,1486481.09864736,0.0,1.0
2002-07-30,49.3,50.1,46.5,48.75,485300,13.8698433627988,14.0949118149335,13.0821037803275,13.7151088019563,1724986.31557524,0.0,1.0
2002-07-31,50.26,50.5,47.8,49.05,702900,14.1399255053605,14.2074460410009,13.4478400150463,13.7995094715068,2498439.89535922,0.0,1.0
2002-08-01,48.6,50.01,47.5,50.01,467900,13.672908467181,14.0695916140684,13.3634393454959,14.0695916140684,1663138.46498589,0.0,1.0
2002-08-02,47.17,48.47,45.45,48.45,382900,13.2705986089903,13.6363348437091,12.7867014369008,13.6307081324058,1361008.16038277,0.0,1.0
2002-08-05,43.8,47.0,43.67,47.0,517500,12.322497754373,13.2227715629117,12.2859241309011,13.2227715629117,1839440.38390724,0.0,1.0
2002-08-06,45.15,46.5,43.8,43.8,414600,12.7023007673503,13.0821037803275,12.322497754373,12.322497754373,1473684.99162887,0.0,1.0
2002-08-07,45.95,46.15,45.0,45.35,400300,12.9273692194849,12.9836363325186,12.660100432575,12.7585678803839,1422856.01097212,0.0,1.0
2002-08-08,47.0,47.0,45.0,46.3,518100,13.2227715629117,13.2227715629117,12.660100432575,13.0258366672938,1841573.06841032,0.0,1.0
2002-08-09,48.8,49.15,46.9,47.25,503200,13.7291755802147,13.8276430280236,13.1946380063949,13.2931054542038,1788611.40325048,0.0,1.0
2002-08-12,48.8,48.89,47.7,48.55,360100,13.7291755802147,13.7544957810798,13.4197064585295,13.6588416889226,1279966.14926569,0.0,1.0
2002-08-13,50.01,50.4,48.6,48.6,533700,14.0695916140684,14.179312484484,13.672908467181,13.672908467181,1897022.86549042,0.0,1.0
2002-08-14,50.1,50.7,48.25,50.01,423600,14.0949118149335,14.2637131540345,13.5744410193721,14.0695916140684,1505675.25917509,0.0,1.0
2002-08-15,50.85,51.4,50.09,50.5,1117700,14.3059134888098,14.4606480496524,14.0920984592818,14.2074460410009,3972835.78182245,0.0,1.0
2002-08-16,51.7,52.75,50.25,50.7,504100,14.5450487192029,14.8404510626296,14.1371121497088,14.2637131540345,1791810.43000509,0.0,1.0
2002-08-19,53.55,54.4,51.72,51.75,698700,15.0655195147643,15.3046547451574,14.5506754305062,14.5591154974613,2483511.10383765,0.0,1.0
2002-08-20,53.3,53.94,53.21,53.45,373100,14.9951856234722,15.1752403851799,14.969865422607,15.0373859582474,1326174.31349911,0.0,1.0
2002-08-21,54.2,54.35,53.25,53.75,246100,15.2483876321237,15.2905879668989,14.9811188452138,15.1217866277979,874756.093680331,0.0,1.0
2002-08-22,54.4,54.64,53.8,54.21,399700,15.3046547451574,15.3721752807978,15.1358534060564,15.2512009877754,1420723.32646903,0.0,1.0
2002-08-23,54.49,54.5,53.88,54.2,110000,15.3299749460225,15.3327883016742,15.1583602512698,15.2483876321237,390992.158898157,0.0,1.0
2002-08-26,54.03,54.55,53.5,54.51,305900,15.2005605860451,15.3468550799326,15.0514527365059,15.3356016573259,1087313.64915406,0.0,1.0
2002-08-27,53.49,54.01,53.3,54.0,303500,15.0486393808542,15.1949338747417,14.9951856234722,15.19212051909,1078782.91114173,0.0,1.0
2002-08-28,52.3,53.74,51.91,53.25,673100,14.7138500583039,15.1189732721463,14.6041291878882,14.9811188452138,2392516.56503953,0.0,1.0
2002-08-29,52.21,52.65,50.89,52.0,281400,14.6885298574387,14.8123175061128,14.3171669114165,14.6294493887534,1000229.03194492,0.0,1.0
2002-08-30,52.25,53.3,52.01,52.5,136200,14.6997832800454,14.9951856234722,14.632262744405,14.7701171713375,484119.382199356,0.0,1.0
2002-09-03,50.2,51.96,50.0,51.95,509700,14.1230453714504,14.6181959661466,14.0667782584167,14.6153826104949,1811715.48536718,0.0,1.0
2002-09-04,49.19,50.35,48.15,49.95,551500,13.8388964506303,14.1652457062256,13.5463074628553,14.0527114801583,1960292.50574849,0.0,1.0
2002-09-05,49.25,49.7,48.7,48.9,291200,13.8557765845404,13.9823775888662,13.7010420236979,13.7573091367315,1035062.87882858,0.0,1.0
2002-09-06,50.2,50.5,49.65,49.7,369300,14.1230453714504,14.2074460410009,13.9683108106078,13.9823775888662,1312667.31164626,0.0,1.0
2002-09-09,51.8,51.8,49.85,50.15,266200,14.5731822757197,14.5731822757197,14.0245779236414,14.1089785931919,946201.024533539,0.0,1.0
2002-09-10,53.3,53.3,51.35,51.55,179400,14.9951856234722,14.9951856234722,14.4465812713939,14.5028483844276,637672.666421176,0.0,1.0
2002-09-11,53.87,55.0,53.49,55.0,420800,15.1555468956181,15.4734560842584,15.0486393808542,15.4734560842584,1495722.73149405,0.0,1.0
2002-09-12,53.4,54.3,52.95,54.0,532900,15.023319179989,15.2765211886405,14.8967181756633,15.19212051909,1894179.28615298,0.0,1.0
2002-09-13,53.36,53.62,52.3,53.15,159900,15.0120657573823,15.0852130043261,14.7138500583039,14.9529852886969,568360.420071048,0.0,1.0
2002-09-16,53.45,53.88,52.6,53.34,165100,15.0373859582474,15.1583602512698,14.7982507278544,15.0064390460789,586843.685764418,0.0,1.0
2002-09-17,53.9,54.25,52.98,53.7,943400,15.1639869625732,15.2624544103821,14.9051582426183,15.1077198495395,3353290.93367747,0.0,1.0
2002-09-18,52.65,53.7,51.7,53.55,254200,14.8123175061128,15.1077198495395,14.5450487192029,15.0655195147643,903547.334471921,0.0,1.0
2002-09-19,51.65,52.52,51.26,52.23,269400,14.5309819409444,14.7757438826409,14.4212610705288,14.6941565687421,957575.341883307,0.0,1.0
2002-09-20,51.8,52.2,51.04,51.65,257400,14.5731822757197,14.685716501787,14.3593672461918,14.5309819409444,914921.651821687,0.0,1.0
2002-09-23,50.49,51.6,49.56,51.55,304800,14.2046326853492,14.516915162686,13.9429906097426,14.5028483844276,1083403.72756507,0.0,1.0
2002-09-24,49.16,50.43,47.9,50.24,493600,13.8304563836753,14.1877525514391,13.4759735715632,14.1342987940571,1754488.45120118,0.0,1.0
2002-09-25,52.95,52.95,50.25,51.0,820000,14.8967181756633,14.8967181756633,14.1371121497088,14.348113823585,2914668.82087717,0.0,1.0
2002-09-26,54.71,54.85,53.0,53.2,540800,15.3918687703595,15.4312557494831,14.9107849539217,14.9670520669554,1922259.63211022,0.0,1.0
2002-09-27,54.51,54.99,52.95,54.61,519700,15.3356016573259,15.4706427286067,14.8967181756633,15.3637352138427,1847260.2270852,0.0,1.0
2002-09-30,52.74,53.99,52.2,53.91,475200,14.8376377069779,15.1893071634383,14.685716501787,15.1668003182249,1689086.12644004,0.0,1.0
2002-10-01,53.5,54.0,51.06,52.76,469400,15.0514527365059,15.19212051909,14.3649939574951,14.8432644182813,1668470.17624359,0.0,1.0
2002-10-02,54.98,55.6,53.09,53.5,736200,15.467829372955,15.6422574233594,14.9361051547868,15.0514527365059,2616803.88528021,0.0,1.0
2002-10-03,54.0,55.5,53.5,55.23,460000,15.19212051909,15.6141238668425,15.0514527365059,15.5381632642471,1635058.11902866,0.0,1.0
2002-10-04,53.27,54.4,51.5,54.0,481100,14.9867455565171,15.3046547451574,14.4887816061692,15.19212051909,1710057.52405367,0.0,1.0
2002-10-07,53.5,55.3,52.6,53.27,555600,15.0514527365059,15.5578567538089,14.7982507278544,14.9867455565171,1974865.84985287,0.0,1.0
2002-10-08,53.45,54.35,51.15,53.7,671100,15.0373859582474,15.2905879668989,14.3903141583603,15.1077198495395,2385407.61669595,0.0,1.0
2002-10-09,52.8,53.55,52.06,52.85,377000,14.854517840888,15.0655195147643,14.6463295226635,14.8685846191464,1340036.76276914,0.0,1.0
2002-10-10,52.83,53.1,51.6,52.3,350500,14.8629579078431,14.9389185104385,14.516915162686,14.7138500583039,1245843.1972164,0.0,1.0
2002-10-11,54.5,55.0,53.0,53.1,562900,15.3327883016742,15.4734560842584,14.9107849539217,14.9389185104385,2000813.51130702,0.0,1.0
2002-10-14,56.15,57.39,53.9,54.3,747000,15.7969919842019,16.1458480850107,15.1639869625732,15.2765211886405,2655192.20633567,0.0,1.0
2002-10-15,57.21,57.46,56.0,56.65,558700,16.0952076832804,16.1655415745725,15.7547916494267,15.9376597667861,1985884.71978546,0.0,1.0
2002-10-16,56.31,56.96,55.3,56.96,532000,15.8420056746289,16.0248737919883,15.5578567538089,16.0248737919883,1890980.25939836,0.0,1.0
2002-10-17,52.1,58.34,51.0,57.0,2207700,14.6575829452702,16.4131168719206,14.348113823585,16.036127214595,7847212.62908601,0.0,1.0
2002-10-18,53.4,53.45,51.42,52.0,1001000,15.023319179989,15.0373859582474,14.4662747609557,14.6294493887534,3558028.64597324,0.0,1.0
2002-10-21,54.4,54.98,53.15,53.5,553300,15.3046547451574,15.467829372955,14.9529852886969,15.0514527365059,1966690.55925772,0.0,1.0
2002-10-22,54.0,54.9,53.3,54.0,355900,15.19212051909,15.4453225277415,14.9951856234722,15.19212051909,1265037.35774413,0.0,1.0
2002-10-23,54.2,54.95,53.67,54.0,325600,15.2483876321237,15.4593893059999,15.0992797825845,15.19212051909,1157336.79033854,0.0,1.0
2002-10-24,54.33,55.5,53.74,54.3,815300,15.2849612555956,15.6141238668425,15.1189732721463,15.2765211886405,2897962.7922697,0.0,1.0
2002-10-25,53.96,54.95,53.26,54.33,374100,15.1808670964833,15.4593893059999,14.9839322008655,15.2849612555956,1329728.78767091,0.0,1.0
2002-10-28,53.69,54.4,52.9,54.3,515000,15.1049064938878,15.3046547451574,14.8826513974049,15.2765211886405,1830554.19847774,0.0,1.0
2002-10-29,53.3,54.2,52.37,53.7,298900,14.9951856234722,15.2483876321237,14.7335435478656,15.1077198495395,1062432.32995145,0.0,1.0
2002-10-30,53.25,53.96,52.4,53.35,245500,14.9811188452138,15.1808670964833,14.7419836148207,15.0092524017306,872623.409177249,0.0,1.0
2002-10-31,53.55,54.15,53.21,53.3,280200,15.0655195147643,15.2343208538653,14.969865422607,14.9951856234722,995963.662938758,0.0,1.0
2002-11-01,52.55,53.3,51.95,52.0,733100,14.7841839495959,14.9951856234722,14.6153826104949,14.6294493887534,2605785.01534763,0.0,1.0
2002-11-04,52.55,53.74,52.22,52.9,360300,14.7841839495959,15.1189732721463,14.6913432130904,14.8826513974049,1280677.04410006,0.0,1.0
2002-11-05,52.63,53.22,51.91,52.55,229900,14.8066907948094,14.9726787782587,14.6041291878882,14.7841839495959,817173.612097149,0.0,1.0
2002-11-06,52.2,52.9,52.01,52.65,221200,14.685716501787,14.8826513974049,14.632262744405,14.8123175061128,786249.686802477,0.0,1.0
2002-11-07,52.05,52.35,51.6,51.85,198800,14.6435161670118,14.7279168365623,14.516915162686,14.5872490539781,706629.465354123,0.0,1.0
2002-11-08,52.11,52.94,51.4,52.06,191300,14.6603963009219,14.8939048200116,14.4606480496524,14.6463295226635,679970.909065612,0.0,1.0
2002-11-11,50.7,52.19,50.41,52.15,510300,14.2637131540345,14.6829031461353,14.1821258401357,14.6716497235286,1813848.16987027,0.0,1.0
2002-11-12,50.7,51.4,50.13,51.07,295100,14.2637131540345,14.4606480496524,14.1033518818886,14.3678073131468,1048925.3280986,0.0,1.0
2002-11-13,52.05,52.4,50.45,50.7,317400,14.6435161670118,14.7419836148207,14.1933792627424,14.2637131540345,1128190.10212977,0.0,1.0
2002-11-14,53.65,53.93,52.5,52.75,483400,15.0936530712811,15.1724270295282,14.7701171713375,14.8404510626296,1718232.81464881,0.0,1.0
2002-11-15,53.82,54.31,53.4,53.65,198400,15.1414801173597,15.2793345442922,15.023319179989,15.0936530712811,705207.675685404,0.0,1.0
2002-11-18,52.4,54.46,51.7,54.4,722800,14.7419836148207,15.3215348790675,14.5450487192029,15.3046547451574,2569173.93137807,0.0,1.0
2002-11-19,52.95,53.98,51.45,52.41,994700,14.8967181756633,15.1864938077867,14.4747148279108,14.7447969704724,3535635.45869087,0.0,1.0
2002-11-20,53.3,53.77,52.0,52.95,1007400,14.9951856234722,15.1274133391013,14.6294493887534,14.8967181756633,3580777.28067276,0.0,1.0
2002-11-21,54.44,54.9,53.5,53.5,653100,15.3159081677641,15.4453225277415,15.0514527365059,15.0514527365059,2321427.08160351,0.0,1.0
2002-11-22,53.8,54.6,52.65,54.42,853000,15.1358534060564,15.360921858191,14.8123175061128,15.3102814564607,3031966.46854661,0.0,1.0
2002-11-25,50.46,54.15,49.0,54.0,2213700,14.1961926183941,15.2343208538653,13.7854426932484,15.19212051909,7868539.47411683,0.0,1.0
2002-11-26,49.88,50.77,48.75,50.47,1633500,14.0330179905965,14.2834066435963,13.7151088019563,14.1990059740458,5806233.55963763,0.0,1.0
2002-11-27,51.91,51.91,49.53,50.1,492200,14.6041291878882,14.6041291878882,13.9345505427876,14.0949118149335,1749512.18736066,0.0,1.0
2002-11-29,51.55,52.65,51.0,52.3,184400,14.5028483844276,14.8123175061128,14.348113823585,14.7138500583039,655445.037280184,0.0,1.0
2002-12-02,49.44,52.5,49.2,51.25,564100,13.9092303419224,14.7701171713375,13.841709806282,14.4184477148771,2005078.88031319,0.0,1.0
2002-12-03,48.96,49.96,48.2,49.39,567400,13.7741892706416,14.05552483581,13.5603742411137,13.895163563664,2016808.64508013,0.0,1.0
2002-12-04,50.25,50.27,48.5,48.75,547700,14.1371121497088,14.1427388610121,13.6447749106642,13.7151088019563,1946785.50389564,0.0,1.0
2002-12-05,50.17,50.67,49.5,50.25,315400,14.1146053044953,14.2552730870795,13.9261104758325,14.1371121497088,1121081.15378617,0.0,1.0
2002-12-06,50.75,51.04,49.45,50.0,208800,14.2777799322929,14.3593672461918,13.9120436975741,14.0667782584167,742174.20707214,0.0,1.0
2002-12-09,51.2,51.45,50.05,50.3,751900,14.4043809366187,14.4747148279108,14.0808450366751,14.1511789279672,2672609.12977749,0.0,1.0
2002-12-10,52.8,52.85,51.96,52.15,915500,14.854517840888,14.8685846191464,14.6181959661466,14.6716497235286,3254121.10428421,0.0,1.0
2002-12-11,52.55,53.1,51.85,53.0,4473600,14.7841839495959,14.9389185104385,14.5872490539781,14.9107849539217,15901295.6549709,0.0,1.0
2002-12-12,50.05,52.51,49.95,52.5,3490500,14.0808450366751,14.7729305269892,14.0527114801583,14.7701171713375,12406892.0966729,0.0,1.0
2002-12-13,48.22,50.06,46.7,50.06,2336400,13.5660009524171,14.0836583923268,13.1383708933612,14.0836583923268,8304673.45499683,0.0,1.0
2002-12-16,49.97,49.97,48.23,48.23,551100,14.0583381914616,14.0583381914616,13.5688143080687,13.5688143080687,1958870.71607977,0.0,1.0
2002-12-17,49.86,50.44,49.4,49.97,478300,14.0273912792931,14.1905659070908,13.8979769193157,14.0583381914616,1700104.99637263,0.0,1.0
2002-12-18,49.36,49.96,48.49,49.86,653200,13.886723496709,14.05552483581,13.6419615550125,14.0273912792931,2321782.52902069,0.0,1.0
2002-12-19,48.55,49.85,48.49,49.37,507600,13.6588416889226,14.0245779236414,13.6419615550125,13.8895368523606,1804251.08960641,0.0,1.0
2002-12-20,49.3,49.64,48.6,48.6,413600,13.8698433627988,13.9654974549561,13.672908467181,13.672908467181,1470130.51745708,0.0,1.0
2002-12-23,49.05,49.3,48.0,49.15,276300,13.7995094715068,13.8698433627988,13.50410712808,13.8276430280236,982101.213668733,0.0,1.0
2002-12-24,48.58,49.05,48.54,49.02,117300,13.6672817558777,13.7995094715068,13.6560283332709,13.7910694045517,416939.820352306,0.0,1.0
2002-12-26,49.11,49.48,48.58,48.58,179000,13.8163896054169,13.9204837645292,13.6672817558777,13.6672817558777,636250.876752454,0.0,1.0
2002-12-27,49.14,49.49,48.85,49.0,185500,13.8248296723719,13.9232971201808,13.7432423584731,13.7854426932484,659354.958869166,0.0,1.0
2002-12-30,49.2,49.39,48.32,49.2,246300,13.841709806282,13.895163563664,13.5941345089339,13.841709806282,875466.988514693,0.0,1.0
2002-12-31,48.9,49.63,48.4,49.24,248100,13.7573091367315,13.9626840993044,13.6166413541474,13.8529632288888,881865.042023936,0.0,1.0
2003-01-02,49.84,50.25,48.75,49.0,601100,14.0217645679898,14.1371121497088,13.7151088019563,13.7854426932484,2136594.42466983,0.0,1.0
2003-01-03,49.07,50.05,49.07,49.88,606300,13.8051361828101,14.0808450366751,13.8051361828101,14.0330179905965,2155077.69036321,0.0,1.0
2003-01-06,45.94,49.38,45.35,49.15,1600800,12.9245558638333,13.8923502080123,12.7585678803839,13.8276430280236,5690002.25421971,0.0,1.0
2003-01-07,46.2,46.85,45.81,45.81,687600,12.997703110777,13.1805712281364,12.8879822403614,12.8879822403614,2444056.44053067,0.0,1.0
2003-01-08,45.91,46.3,45.57,46.21,607000,12.9161157968782,13.0258366672938,12.820461704721,13.0005164664287,2157565.82228347,0.0,1.0
2003-01-09,46.56,47.1,46.19,46.2,382300,13.0989839142376,13.2509051194285,12.9948897551253,12.997703110777,1358875.47587969,0.0,1.0
2003-01-10,46.41,46.84,46.2,46.3,430300,13.0567835794624,13.1777578724848,12.997703110777,13.0258366672938,1529490.23612615,0.0,1.0
2003-01-13,45.85,47.0,45.6,46.66,686500,12.8992356629681,13.2227715629117,12.828901771676,13.1271174707544,2440146.51894168,0.0,1.0
2003-01-14,44.85,45.8,44.25,45.25,886600,12.6179000977998,12.8851688847097,12.4490987586988,12.7304343238671,3151396.80071914,0.0,1.0
2003-01-15,45.28,45.28,44.35,44.84,604000,12.7388743908222,12.7388743908222,12.4772323152156,12.6150867421481,2146902.39976805,0.0,1.0
2003-01-16,46.0,46.1,45.15,45.53,348400,12.9414359977433,12.9695695542602,12.7023007673503,12.8092082821142,1238378.80145562,0.0,1.0
2003-01-17,45.07,45.75,44.6,45.75,660500,12.6797939221368,12.8711021064513,12.5475662065077,12.8711021064513,2347730.19047484,0.0,1.0
2003-01-21,43.18,44.97,42.85,44.85,727800,12.1480697039686,12.65166036562,12.0552289674631,12.6179000977998,2586946.30223709,0.0,1.0
2003-01-22,42.6,43.31,42.35,43.1,673700,11.984895076171,12.1846433274405,11.9145611848789,12.1255628587552,2394649.24954263,0.0,1.0
2003-01-23,43.07,43.85,42.05,43.65,1445500,12.1171227918001,12.3365645326314,11.8301605153284,12.2802974195978,5137992.41533898,0.0,1.0
2003-01-24,42.8,43.0,42.2,42.99,378400,12.0411621892047,12.0974293022383,11.8723608501037,12.0946159465867,1345013.02660966,0.0,1.0
2003-01-27,42.5,42.85,42.04,42.5,475500,11.9567615196542,12.0552289674631,11.8273471596767,11.9567615196542,1690152.46869158,0.0,1.0
2003-01-28,43.51,43.51,42.35,42.5,458600,12.2409104404742,12.2409104404742,11.9145611848789,11.9567615196542,1630081.85518814,0.0,1.0
2003-01-29,43.51,43.51,42.35,42.5,568800,12.2409104404742,12.2409104404742,11.9145611848789,11.9567615196542,2021784.90892065,0.0,1.0
2003-01-30,43.67,44.95,43.63,44.0,1265000,12.2859241309011,12.6460336543166,12.2746707082944,12.3787648674067,4496409.82732882,0.0,1.0
2003-01-31,43.65,43.65,43.2,43.42,527400,12.2802974195978,12.2802974195978,12.153696415272,12.215590239609,1874629.67820807,0.0,1.0
2003-02-03,43.69,44.56,43.2,44.0,304900,12.2915508422045,12.536312783901,12.153696415272,12.3787648674067,1083759.17498226,0.0,1.0
2003-02-04,43.15,43.75,42.35,43.49,366600,12.1396296370136,12.3084309761146,11.9145611848789,12.2352837291708,1303070.2313824,0.0,1.0
2003-02-05,43.18,44.2,42.95,43.1,242300,12.1480697039686,12.4350319804403,12.0833625239799,12.1255628587552,861249.09182749,0.0,1.0
2003-02-06,40.3,43.4,39.8,43.19,1114200,11.3378232762838,12.2099635283057,11.1971554936997,12.1508830596203,3960395.12222117,0.0,1.0
2003-02-07,39.35,41.34,39.04,40.3,1565800,11.0705544893739,11.6304122640589,10.9833404641717,11.3378232762838,5565595.65820669,0.0,1.0
2003-02-10,39.0,39.1,37.85,39.1,1178400,10.972087041565,11.0002205980818,10.6485511416214,11.0002205980818,4188592.36405081,0.0,1.0
2003-02-11,39.67,39.99,39.25,39.95,787900,11.1605818702278,11.2506092510817,11.0424209328571,11.2393558284749,2800570.19996235,0.0,1.0
2003-02-12,38.76,39.96,38.61,39.55,511300,10.9045665059246,11.2421691841266,10.8623661711494,11.1268216024076,1817402.64404207,0.0,1.0
2003-02-13,39.55,40.25,38.51,38.77,1967700,11.1268216024076,11.3237564980254,10.8342326146325,10.9073798615763,6994138.82785367,0.0,1.0
2003-02-14,40.3,40.3,39.45,39.55,561200,11.3378232762838,11.3378232762838,11.0986880458908,11.1268216024076,1994770.90521497,0.0,1.0
2003-02-18,40.38,41.25,40.2,40.38,334700,11.3603301214973,11.6050920631938,11.309689719767,11.3603301214973,1189682.50530194,0.0,1.0
2003-02-19,39.44,40.6,38.86,40.4,452100,11.0958746902391,11.4222239458343,10.9327000624414,11.3659568328007,1606977.77307142,0.0,1.0
2003-02-20,38.9,39.46,38.5,39.45,599100,10.9439534850482,11.1015014015424,10.8314192589808,11.0986880458908,2129485.47632623,0.0,1.0
2003-02-21,38.86,38.95,37.94,38.91,684800,10.9327000624414,10.9580202633066,10.6738713424866,10.9467668406999,2434103.91284963,0.0,1.0
2003-02-24,38.05,39.0,37.97,39.0,331200,10.7048182546551,10.972087041565,10.6823114094416,10.972087041565,1177241.84570063,0.0,1.0
2003-02-25,37.58,37.99,36.99,37.65,739800,10.572590539026,10.687938120745,10.4066025555767,10.5922840285878,2629599.99229869,0.0,1.0
2003-02-26,38.2,38.61,37.8,38.0,571600,10.7470185894303,10.8623661711494,10.634484363363,10.6907514763967,2031737.43660171,0.0,1.0
2003-02-27,38.69,39.0,38.35,38.35,302700,10.8848730163628,10.972087041565,10.7892189242056,10.7892189242056,1075939.3318043,0.0,1.0
2003-02-28,39.02,39.4,38.59,38.69,332800,10.9777137528684,11.0846212676323,10.856739459846,10.8848730163628,1182929.00437551,0.0,1.0
2003-03-03,39.17,39.64,38.76,39.27,387400,11.0199140876436,11.1521418032727,10.9045665059246,11.0480476441605,1377003.29415588,0.0,1.0
2003-03-04,38.47,39.1,37.8,38.92,757200,10.8229791920258,11.0002205980818,10.634484363363,10.9495801963515,2691447.84288804,0.0,1.0
2003-03-05,38.85,38.95,38.1,38.48,609700,10.9298867067898,10.9580202633066,10.7188850329135,10.8257925476775,2167162.90254732,0.0,1.0
2003-03-06,38.57,39.15,38.05,38.85,359700,10.8511127485426,11.0142873763403,10.7048182546551,10.9298867067898,1278544.35959698,0.0,1.0
2003-03-07,39.28,39.64,38.0,38.39,597500,11.0508609998121,11.1521418032727,10.6907514763967,10.8004723468123,2123798.31765136,0.0,1.0
2003-03-10,39.3,39.55,38.86,39.18,296100,11.0564877111155,11.1268216024076,10.9327000624414,11.0227274432953,1052479.8022704,0.0,1.0
2003-03-11,39.7,40.17,39.3,39.34,385400,11.1690219371828,11.301249652812,11.0564877111155,11.0677411337222,1369894.34581228,0.0,1.0
2003-03-12,39.92,40.05,39.4,39.55,358300,11.2309157615199,11.2674893849918,11.0846212676323,11.1268216024076,1273568.09575645,0.0,1.0
2003-03-13,41.79,41.89,40.5,40.5,690800,11.7570132683847,11.7851468249015,11.3940903893175,11.3940903893175,2455430.75788042,0.0,1.0
2003-03-14,43.25,43.25,41.4,41.7,978000,12.1677631935304,12.1677631935304,11.647292397969,11.7316930675195,3476275.74002181,0.0,1.0
2003-03-17,43.8,44.2,42.35,42.85,810000,12.322497754373,12.4350319804403,11.9145611848789,12.0552289674631,2879124.07915916,0.0,1.0
2003-03-18,44.0,44.1,43.47,43.81,556200,12.3787648674067,12.4068984239235,12.2296570178675,12.3253111100247,1976998.53435595,0.0,1.0
2003-03-19,45.2,45.35,44.35,44.5,682200,12.7163675456087,12.7585678803839,12.4772323152156,12.5194326499908,2424862.28000293,0.0,1.0
2003-03-20,44.67,44.99,44.31,44.95,587400,12.5672596960695,12.6572870769233,12.4659788926089,12.6460336543166,2087898.12851615,0.0,1.0
2003-03-21,45.71,45.8,44.45,44.7,795500,12.8598486838445,12.8851688847097,12.5053658717324,12.5756997630245,2827584.20366804,0.0,1.0
2003-03-24,45.25,45.55,44.75,45.46,509500,12.7304343238671,12.8148349934176,12.5897665412829,12.7895147925525,1811004.59053283,0.0,1.0
2003-03-25,46.08,46.5,45.05,45.2,420300,12.9639428429568,13.0821037803275,12.6741672108334,12.7163675456087,1493945.49440814,0.0,1.0
2003-03-26,46.39,46.7,45.82,46.1,485800,13.051156868159,13.1383708933612,12.890795596013,12.9695695542602,1726763.55266113,0.0,1.0
2003-03-27,46.36,46.7,46.05,46.3,487400,13.0427168012039,13.1383708933612,12.9555027760018,13.0258366672938,1732450.71133602,0.0,1.0
2003-03-28,46.4,46.63,45.8,46.26,408500,13.0539702238107,13.1186774037994,12.8851688847097,13.0145832446871,1452002.69918088,0.0,1.0
2003-03-31,46.25,46.58,45.2,46.35,372600,13.0117698890354,13.104610625541,12.7163675456087,13.0399034455523,1324397.07641322,0.0,1.0
2003-04-01,46.02,46.4,45.79,46.26,465100,12.9470627090467,13.0539702238107,12.882355529058,13.0145832446871,1653185.93730485,0.0,1.0
2003-04-02,47.21,47.58,46.5,46.5,399800,13.281852031597,13.3859461907093,13.0821037803275,13.0821037803275,1421078.77388622,0.0,1.0
2003-04-03,47.83,48.3,47.19,47.39,392700,13.4562800820014,13.5885077976305,13.2762253202937,13.3324924333273,1395842.00726642,0.0,1.0
2003-04-04,48.25,48.45,47.65,48.0,353700,13.5744410193721,13.6307081324058,13.4056396802711,13.50410712808,1257217.51456617,0.0,1.0
2003-04-07,48.5,50.15,48.35,49.1,425800,13.6447749106642,14.1089785931919,13.6025745758889,13.8135762497652,1513495.10235305,0.0,1.0
2003-04-08,48.0,48.8,47.91,48.51,326200,13.50410712808,13.7291755802147,13.4787869272149,13.6475882663159,1159469.47484163,0.0,1.0
2003-04-09,46.53,48.0,46.4,48.0,569000,13.0905438472826,13.50410712808,13.0539702238107,13.50410712808,2022495.80375501,0.0,1.0
2003-04-10,47.23,47.28,46.1,46.53,446100,13.2874787429004,13.3015455211588,12.9695695542602,13.0905438472826,1585650.92804062,0.0,1.0
2003-04-11,47.1,47.55,46.67,47.4,230200,13.2509051194285,13.3775061237543,13.1299308264061,13.335305788979,818239.95434869,0.0,1.0
2003-04-14,47.94,47.98,46.96,47.45,346400,13.4872269941699,13.4984804167766,13.211518140305,13.3493725672374,1231269.85311202,0.0,1.0
2003-04-15,47.85,48.1,47.5,47.7,303900,13.4619067933048,13.5322406845969,13.3634393454959,13.4197064585295,1080204.70081045,0.0,1.0
2003-04-16,46.84,48.25,46.48,48.0,250800,13.1777578724848,13.5744410193721,13.0764770690241,13.50410712808,891462.122287795,0.0,1.0
2003-04-17,47.68,47.97,46.8,46.84,293200,13.4140797472262,13.495667061125,13.166504449878,13.1777578724848,1042171.82717218,0.0,1.0
2003-04-21,47.96,48.15,47.6,47.68,293400,13.4928537054733,13.5463074628553,13.3915729020127,13.4140797472262,1042882.72200654,0.0,1.0
2003-04-22,49.52,50.02,47.55,47.86,490000,13.9317371871359,14.0724049697201,13.3775061237543,13.4647201489565,1741692.3441827,0.0,1.0
2003-04-23,50.41,50.65,49.22,49.5,384600,14.1821258401357,14.2496463757761,13.8473365175854,13.9261104758325,1367050.76647483,0.0,1.0
2003-04-24,50.16,50.35,49.85,50.15,221300,14.1117919488436,14.1652457062256,14.0245779236414,14.1089785931919,786605.134219657,0.0,1.0
2003-04-25,49.95,50.19,49.67,49.91,186900,14.0527114801583,14.1202320157987,13.9739375219111,14.0414580575515,664331.222709686,0.0,1.0
2003-04-28,50.05,50.37,49.8,49.85,332700,14.0808450366751,14.170872417529,14.010511145383,14.0245779236414,1182573.55695834,0.0,1.0
2003-04-29,50.49,50.95,49.96,50.05,592400,14.2046326853492,14.3340470453266,14.05552483581,14.0808450366751,2105670.49937516,0.0,1.0
2003-04-30,49.74,50.35,49.56,50.35,639900,13.9936310114729,14.1652457062256,13.9429906097426,14.1652457062256,2274508.02253574,0.0,1.0
2003-05-01,49.15,49.55,48.24,49.5,716400,13.8276430280236,13.9401772540909,13.5716276637204,13.9261104758325,2546425.29667854,0.0,1.0
2003-05-02,50.12,50.77,49.0,49.1,419700,14.1005385262369,14.2834066435963,13.7854426932484,13.8135762497652,1491812.80990506,0.0,1.0
2003-05-05,51.21,51.54,50.12,50.12,430200,14.4071942922704,14.5000350287759,14.1005385262369,14.1005385262369,1529134.78870897,0.0,1.0
2003-05-06,52.24,52.71,51.25,51.35,350600,14.6969699243938,14.8291976400229,14.4184477148771,14.4465812713939,1246198.64463358,0.0,1.0
2003-05-07,51.72,52.6,51.6,51.99,310900,14.5506754305062,14.7982507278544,14.516915162686,14.6266360331017,1105086.02001307,0.0,1.0
2003-05-08,52.3,52.45,51.24,51.47,334200,14.7138500583039,14.7560503930791,14.4156343592254,14.4803415392141,1187905.26821603,0.0,1.0
2003-05-09,53.31,53.39,52.18,52.5,480700,14.9979989791239,15.0205058243373,14.6800897904837,14.7701171713375,1708635.73438494,0.0,1.0
2003-05-12,54.07,54.51,53.0,53.35,539200,15.2118140086518,15.3356016573259,14.9107849539217,15.0092524017306,1916572.47343533,0.0,1.0
2003-05-13,52.88,53.95,52.66,53.82,258400,14.8770246861015,15.1780537408316,14.8151308617645,15.1414801173597,918476.125993489,0.0,1.0
2003-05-14,52.2,53.25,52.07,53.1,204800,14.685716501787,14.9811188452138,14.6491428783151,14.9389185104385,727956.310384934,0.0,1.0
2003-05-15,58.5,59.38,56.26,57.1,3713800,16.4581305623475,16.7057058596957,15.8279388963705,16.0642607711119,13200606.1792362,0.0,1.0
2003-05-16,60.5,60.5,58.03,58.3,1274500,17.0208016926842,17.0208016926842,16.3259028467184,16.4018634493139,4530177.33196092,0.0,1.0
2003-05-19,59.99,60.43,58.94,59.0,1322400,16.8773205544483,17.0011082031224,16.5819182110216,16.5987983449317,4700436.64479022,0.0,1.0
2003-05-20,59.18,60.6,58.85,60.0,677100,16.649438746662,17.048935249201,16.5565980101564,16.8801339101,2406734.46172675,0.0,1.0
2003-05-21,59.65,59.75,58.8,59.18,415300,16.7816664622911,16.8098000188079,16.542531231898,16.649438746662,1476173.12354913,0.0,1.0
2003-05-22,60.17,60.5,59.53,59.66,524900,16.9279609561786,17.0208016926842,16.7479061944709,16.7844798179428,1865743.49277857,0.0,1.0
2003-05-23,60.5,61.03,59.45,60.25,424000,17.0208016926842,17.1699095422234,16.7253993492574,16.9504678013921,1507097.04884381,0.0,1.0
2003-05-27,59.99,60.5,59.55,60.5,821200,16.8773205544483,17.0208016926842,16.7535329057743,17.0208016926842,2918934.18988334,0.0,1.0
2003-05-28,59.89,61.25,58.58,59.99,920900,16.8491869979315,17.2318033665604,16.480637407561,16.8773205544483,3273315.26481194,0.0,1.0
2003-05-29,59.1,60.15,58.95,60.1,652600,16.6269319014485,16.9223342448753,16.5847315666733,16.9082674666169,2319649.84451762,0.0,1.0
2003-05-30,59.48,60.0,59.15,59.8,502000,16.7338394162125,16.8801339101,16.6409986797069,16.8238667970664,1784346.03424432,0.0,1.0
2003-06-02,62.1,62.72,59.17,59.48,906300,17.4709385969535,17.6453666473579,16.6466253910103,16.7338394162125,3221419.94190364,0.0,1.0
2003-06-03,61.0,62.11,60.45,62.11,2720800,17.1614694752684,17.4737519526052,17.0067349144258,17.4737519526052,9671013.3266373,0.0,1.0
2003-06-04,60.02,60.6,59.9,60.31,1203800,16.8857606214034,17.048935249201,16.8520003535832,16.9673479353022,4278876.00801456,0.0,1.0
2003-06-05,60.18,61.05,59.85,60.0,712600,16.9307743118303,17.1755362535268,16.8379335753248,16.8801339101,2532918.2948257,0.0,1.0
2003-06-06,60.02,61.65,59.85,61.4,546400,16.8857606214034,17.3443375926278,16.8379335753248,17.2740037013357,1942164.6874723,0.0,1.0
2003-06-09,59.03,59.8,58.92,59.8,393500,16.6072384118867,16.8238667970664,16.5762914997182,16.8238667970664,1398685.58660387,0.0,1.0
2003-06-10,61.02,61.02,59.06,59.23,504600,17.1670961865717,17.1670961865717,16.6156784788418,16.6635055249204,1793587.667091,0.0,1.0
2003-06-11,61.0,61.9,60.55,61.03,553200,17.1614694752684,17.4146714839199,17.0348684709426,17.1699095422234,1966335.11184055,0.0,1.0
2003-06-12,60.87,61.4,60.5,61.2,236900,17.1248958517965,17.2740037013357,17.0208016926842,17.217736588302,842054.931299757,0.0,1.0
2003-06-13,60.1,60.68,59.84,60.67,257300,16.9082674666169,17.0714420944145,16.8351202196731,17.0686287387628,914566.204404506,0.0,1.0
2003-06-16,60.99,61.33,60.52,60.55,414400,17.1586561196167,17.2543102117739,17.0264284039876,17.0348684709426,1472974.09679451,0.0,1.0
2003-06-17,61.67,62.26,60.79,61.0,470300,17.3499643039311,17.5159522873805,17.102389006583,17.1614694752684,1671669.20299822,0.0,1.0
2003-06-18,60.47,61.77,59.8,61.67,826200,17.0123616257291,17.378097860448,16.8238667970664,17.3499643039311,2936706.56074235,0.0,1.0
2003-06-19,59.1,60.55,59.0,60.55,861300,16.6269319014485,17.0348684709426,16.5987983449317,17.0348684709426,3061468.60417257,0.0,1.0
2003-06-20,58.72,59.58,58.23,59.35,989000,16.5200243866846,16.7619729727293,16.3821699597521,16.6972657927406,3515374.9559116,0.0,1.0
2003-06-23,57.65,58.72,56.8,58.72,843900,16.2189953319544,16.5200243866846,15.9798601015614,16.5200243866846,2999620.75358323,0.0,1.0
2003-06-24,59.22,59.98,57.75,57.75,621500,16.6606921692687,16.8745071987967,16.2471288884713,16.2471288884713,2209105.69777459,0.0,1.0
2003-06-25,59.9,60.83,59.0,59.15,607300,16.8520003535832,17.1136424291897,16.5987983449317,16.6409986797069,2158632.16453501,0.0,1.0
2003-06-26,60.0,60.16,59.0,59.99,405100,16.8801339101,16.925147600527,16.5987983449317,16.8773205544483,1439917.48699676,0.0,1.0
2003-06-27,60.24,60.98,59.51,60.0,251100,16.9476544457404,17.155842763965,16.7422794831675,16.8801339101,892528.46453934,0.0,1.0
2003-06-30,60.9,60.9,58.0,60.24,1263200,17.1333359187515,17.1333359187515,16.3174627797634,16.9476544457404,4490011.77381957,0.0,1.0
2003-07-01,60.45,60.63,59.3,60.4,624600,17.0067349144258,17.0573753161561,16.6831990144822,16.9926681361674,2220124.56770717,0.0,1.0
2003-07-02,60.73,61.14,59.83,60.25,358300,17.0855088726729,17.2008564543919,16.8323068640214,16.9504678013921,1273568.09575645,0.0,1.0
2003-07-03,61.77,62.03,60.63,60.73,285400,17.378097860448,17.4512451073917,17.0573753161561,17.0855088726729,1014446.92863213,0.0,1.0
2003-07-07,61.63,62.68,61.63,62.3,449900,17.3387108813244,17.6341132247512,17.3387108813244,17.5272057099872,1599157.92989346,0.0,1.0
2003-07-08,63.7,63.7,61.57,61.7,645500,17.9210755012229,17.9210755012229,17.3218307474143,17.3584043708862,2294413.07789782,0.0,1.0
2003-07-09,62.85,64.32,62.71,63.6,451400,17.6819402708298,18.0955035516272,17.6425532917062,17.892941944706,1604489.64115116,0.0,1.0
2003-07-10,62.05,62.92,61.9,62.7,382700,17.4568718186951,17.7016337603916,17.4146714839199,17.6397399360545,1360297.26554841,0.0,1.0
2003-07-11,63.51,63.63,62.1,62.22,339600,17.8676217438409,17.9013820116611,17.4709385969535,17.5046988647737,1207099.42874376,0.0,1.0
2003-07-14,65.54,66.39,63.85,63.85,785100,18.4387329411326,18.6778681715257,17.9632758359981,17.9632758359981,2790617.6722813,0.0,1.0
2003-07-15,66.37,66.83,65.3,65.95,438100,18.6722414602223,18.8016558201997,18.3712124054922,18.5540805228516,1557215.13466621,0.0,1.0
2003-07-16,65.75,66.27,65.18,66.27,227100,18.4978134098179,18.6441079037055,18.337452137672,18.6441079037055,807221.084416106,0.0,1.0
2003-07-17,64.6,65.4,64.21,65.05,489100,18.1742775098744,18.399345962009,18.0645566394587,18.3008785142001,1738493.31742807,0.0,1.0
2003-07-18,65.2,65.4,64.55,64.8,146700,18.3430788489754,18.399345962009,18.1602107316159,18.230544622908,521441.361003269,0.0,1.0
2003-07-21,64.73,65.16,64.37,65.15,175200,18.2108511333462,18.3318254263686,18.1095703298856,18.3290120707169,622743.874899612,0.0,1.0
2003-07-22,65.88,66.15,64.2,64.73,248300,18.5343870332898,18.6103476358853,18.061743283807,18.2108511333462,882575.936858296,0.0,1.0
2003-07-23,66.09,66.75,65.58,66.3,221000,18.5934675019752,18.7791489749863,18.4499863637393,18.6525479706605,785538.791968115,0.0,1.0
2003-07-24,67.0,67.92,66.28,66.34,553100,18.8494828662784,19.1083115862332,18.6469212593572,18.6638013932673,1965979.66442337,0.0,1.0
2003-07-25,67.89,68.01,67.0,67.1,179000,19.0998715192782,19.1336317870984,18.8494828662784,18.8776164227952,636250.876752455,0.0,1.0
2003-07-28,67.85,69.0,67.72,67.9,318800,19.0886180966714,19.412153996615,19.0520444731996,19.1026848749299,1133166.3659703,0.0,1.0
2003-07-29,67.45,67.94,67.05,67.89,303600,18.9760838706041,19.1139382975366,18.8635496445368,19.0998715192782,1079138.35855891,0.0,1.0
2003-07-30,67.5,67.5,66.9,67.49,370400,18.9901506488625,18.9901506488625,18.8213493097615,18.9873372932108,1316577.23323525,0.0,1.0
2003-07-31,67.93,68.45,67.55,67.73,422500,19.1111249418849,19.2574194357724,19.0042174271209,19.0548578288512,1501765.3375861,0.0,1.0
2003-08-01,67.99,68.35,67.64,67.93,224000,19.128005075795,19.2292858792556,19.0295376279861,19.1111249418849,796202.21448352,0.0,1.0
2003-08-04,69.02,69.13,67.97,68.3,388500,19.4177807079184,19.4487276200869,19.1223783644916,19.2152191009972,1380913.21574485,0.0,1.0
2003-08-05,68.1,68.81,67.99,68.8,557000,19.1589519879635,19.358700239233,19.128005075795,19.3558868835814,1979842.1136934,0.0,1.0
2003-08-06,66.5,68.3,66.44,68.3,961100,18.7088150836942,19.2152191009972,18.6919349497841,19.2152191009972,3416205.12651835,0.0,1.0
2003-08-07,66.12,67.43,64.76,66.51,1419800,18.6019075689302,18.9704571593007,18.2192912003013,18.7116284393459,5046642.42912368,0.0,1.0
2003-08-08,68.54,68.87,66.15,66.15,683100,19.2827396366376,19.3755803731431,18.6103476358853,18.6103476358853,2428061.30675756,0.0,1.0
2003-08-11,68.1,68.92,68.1,68.59,346800,19.1589519879635,19.3896471514016,19.1589519879635,19.296806414896,1232691.64278074,0.0,1.0
2003-08-12,68.71,68.74,68.05,68.18,352400,19.3305666827162,19.3390067496713,19.1448852097051,19.181458833177,1252596.69814282,0.0,1.0
2003-08-13,71.0,71.45,69.7,70.0,958300,19.9748251269517,20.1014261312774,19.6090888922329,19.6934895617834,3406252.59883731,0.0,1.0
2003-08-14,73.01,73.17,71.0,71.2,740400,20.54030961294,20.585323303367,19.9748251269517,20.0310922399854,2631732.67680178,0.0,1.0
2003-08-15,72.82,72.95,71.7,72.95,111400,20.4868558555581,20.5234294790299,20.1717600225695,20.5234294790299,395968.422738678,0.0,1.0
2003-08-18,73.01,73.14,71.82,71.82,430600,20.54030961294,20.5768832364119,20.2055202903897,20.2055202903897,1530556.5783777,0.0,1.0
2003-08-19,73.13,74.11,72.95,73.24,579700,20.5740698807602,20.8497787346252,20.5234294790299,20.6050167929288,2060528.67739329,0.0,1.0
2003-08-20,72.0,72.33,71.25,71.5,973900,20.25616069212,20.3490014286256,20.0451590182438,20.1154929095359,3461702.39591742,0.0,1.0
2003-08-21,74.05,74.34,72.2,72.25,655900,20.8328986007151,20.9144859146139,20.3124278051537,20.3264945834121,2331379.60928456,0.0,1.0
2003-08-22,73.72,75.2,73.7,74.75,259200,20.7400578642096,21.1564345006587,20.7344311529062,21.0298334963329,921319.705330929,0.0,1.0
2003-08-25,74.0,74.06,73.25,73.65,212800,20.8188318224567,20.8357119563668,20.6078301485804,20.7203643746478,756392.103759344,0.0,1.0
2003-08-26,75.0,75.0,73.49,74.01,427200,21.100167387625,21.100167387625,20.6753506842208,20.8216451781084,1518471.36619357,0.0,1.0
2003-08-27,74.16,75.0,73.7,75.0,315200,20.8638455128836,21.100167387625,20.7344311529062,21.100167387625,1120370.25895181,0.0,1.0
2003-08-28,74.03,74.2,71.73,72.8,640500,20.8272718894117,20.8750989354904,20.1802000895246,20.4812291442547,2276640.70703882,0.0,1.0
2003-08-29,74.65,74.73,73.73,73.95,358000,21.0016999398161,21.0242067850296,20.7428712198612,20.8047650441983,1272501.75350491,0.0,1.0
2003-09-02,73.37,74.14,72.85,73.4,723300,20.6415904164006,20.8582188015803,20.4952959225131,20.6500304833557,2570951.16846398,0.0,1.0
2003-09-03,73.31,73.46,73.18,73.38,511200,20.6247102824905,20.6669106172658,20.5881366590187,20.6444037720523,1817047.19662489,0.0,1.0
2003-09-04,73.42,73.7,73.21,73.32,638100,20.6556571946591,20.7344311529062,20.5965767259737,20.6275236381422,2268109.96902649,0.0,1.0
2003-09-05,71.62,71.91,71.6,71.7,1022900,20.1492531773561,20.2308404912549,20.1436264660527,20.1717600225695,3635871.63033568,0.0,1.0
2003-09-08,71.95,72.1,71.63,71.63,339300,20.2420939138616,20.2842942486369,20.1520665330077,20.1520665330077,1206033.08649223,0.0,1.0
2003-09-09,68.9,71.71,68.74,71.7,704700,19.3840204400982,20.1745733782212,19.3390067496713,20.1717600225695,2504837.94886847,0.0,1.0
2003-09-10,69.98,70.89,69.15,69.15,469600,19.68786285048,19.9438782147832,19.4543543313903,19.4543543313903,1669181.07107795,0.0,1.0
2003-09-11,69.98,70.45,69.5,69.98,169200,19.68786285048,19.8200905661091,19.5528217791992,19.68786285048,601417.029868802,0.0,1.0
2003-09-12,69.92,70.18,69.32,69.98,185800,19.6709827165699,19.7441299635137,19.5021813774689,19.68786285048,660421.301120705,0.0,1.0
2003-09-15,70.6,70.99,70.0,70.0,235300,19.8622909008844,19.9720117713,19.6934895617834,19.6934895617834,836367.772624875,0.0,1.0
2003-09-16,70.88,70.92,69.78,70.59,167700,19.9410648591315,19.9523182817382,19.6315957374463,19.8594775452327,596085.318611099,0.0,1.0
2003-09-17,70.92,70.92,70.39,70.88,135800,19.9523182817382,19.9523182817382,19.803210432199,19.9410648591315,482697.592530635,0.0,1.0
2003-09-18,71.84,72.13,70.74,70.92,198800,20.2111470016931,20.2927343155919,19.9016778800079,19.9523182817382,706629.465354124,0.0,1.0
2003-09-19,71.16,71.85,70.73,71.85,260800,20.0198388173786,20.2139603573448,19.8988645243562,20.2139603573448,927006.864005814,0.0,1.0
2003-09-22,71.58,72.2,70.56,70.85,340000,20.1379997547493,20.3124278051537,19.8510374782776,19.9326247921764,1208521.21841249,0.0,1.0
2003-09-23,73.79,73.95,70.9,71.45,676600,20.7597513537713,20.8047650441983,19.9466915704349,20.1014261312774,2404957.22464085,0.0,1.0
2003-09-24,73.04,74.64,72.94,73.79,387100,20.5487496798951,20.9988865841644,20.5206161233783,20.7597513537713,1375936.95190433,0.0,1.0
2003-09-25,70.9,73.15,70.9,73.1,209700,19.9466915704349,20.5796965920636,19.9466915704349,20.5656298138052,745373.233826758,0.0,1.0
2003-09-26,70.38,71.16,70.21,70.91,268800,19.8003970765473,20.0198388173786,19.7525700304687,19.9495049260865,955442.657380225,0.0,1.0
2003-09-29,70.02,70.85,69.17,70.48,359200,19.6991162730867,19.9326247921764,19.4599810426936,19.8285306330642,1276767.12251107,0.0,1.0
2003-09-30,70.9,71.99,69.85,70.02,418300,19.9466915704349,20.2533473364683,19.6512892270081,19.6991162730867,1486836.54606453,0.0,1.0
2003-10-01,73.49,73.53,70.96,71.05,425500,20.6753506842208,20.6866041068276,19.963571704345,19.9888919052101,1512428.76010151,0.0,1.0
2003-10-02,73.97,74.29,73.42,73.82,302800,20.8103917555016,20.9004191363555,20.6556571946591,20.7681914207264,1076294.77922148,0.0,1.0
2003-10-03,74.0,74.95,73.92,74.6,323900,20.8188318224567,21.0861006093666,20.7963249772432,20.9876331615577,1151294.18424648,0.0,1.0
2003-10-06,74.72,74.75,72.85,73.85,540300,21.0213934293779,21.0298334963329,20.4952959225131,20.7766314876814,1920482.39502431,0.0,1.0
2003-10-07,74.64,74.71,74.23,74.52,287600,20.9988865841644,21.0185800737262,20.8835390024454,20.9651263163442,1022266.77181009,0.0,1.0
2003-10-08,73.78,74.68,73.78,74.64,151300,20.7569379981197,21.0101400067712,20.7569379981197,20.9988865841644,537791.942193555,0.0,1.0
2003-10-09,74.69,75.53,74.18,74.2,307900,21.0129533624228,21.2492752371642,20.869472224187,20.8750989354904,1094422.59749766,0.0,1.0
2003-10-10,74.54,75.5,74.46,74.79,119000,20.9707530276476,21.2408351702092,20.9482461824341,21.0410869189397,422982.42644437,0.0,1.0
2003-10-13,75.45,75.45,74.74,74.74,172600,21.2267683919508,21.2267683919508,21.0270201406813,21.0270201406813,613502.242052926,0.0,1.0
2003-10-14,76.03,76.45,74.8,75.3,159300,21.3899430197484,21.5081039571191,21.0439002745914,21.1845680571755,566227.735567968,0.0,1.0
2003-10-15,76.0,77.17,75.93,76.35,438200,21.3815029527934,21.7106655640403,21.3618094632316,21.4799704006023,1557570.58208338,0.0,1.0
2003-10-16,74.89,75.51,74.5,75.5,431800,21.0692204754565,21.2436485258609,20.9594996050409,21.2408351702092,1534821.94738386,0.0,1.0
2003-10-17,74.03,74.89,73.95,74.89,135900,20.8272718894117,21.0692204754565,20.8047650441983,21.0692204754565,483053.039947815,0.0,1.0
2003-10-20,74.0,74.34,73.63,73.93,162800,20.8188318224567,20.9144859146139,20.7147376633444,20.7991383328949,578668.395169273,0.0,1.0
2003-10-21,73.58,73.95,73.16,73.9,317600,20.700670885086,20.8047650441983,20.5825099477153,20.7906982659399,1128900.99696413,0.0,1.0
2003-10-22,73.6,73.75,73.15,73.5,352200,20.7062975963894,20.7484979311646,20.5796965920636,20.6781640398725,1251885.80330846,0.0,1.0
2003-10-23,74.51,74.82,73.57,73.6,179400,20.9623129606925,21.0495269858947,20.6978575294343,20.7062975963894,637672.666421178,0.0,1.0
2003-10-24,75.16,75.42,74.5,74.51,251100,21.145181078052,21.2183283249957,20.9594996050409,20.9623129606925,892528.464539337,0.0,1.0
2003-10-27,77.01,77.25,75.16,75.16,332400,21.6656518736134,21.7331724092538,21.145181078052,21.145181078052,1181507.21470679,0.0,1.0
2003-10-28,78.52,78.7,77.1,77.1,333800,22.0904685770176,22.1411089787479,21.6909720744785,21.6909720744785,1186483.47854732,0.0,1.0
2003-10-29,78.2,78.95,77.66,78.31,458200,22.0004411961637,22.2114428700399,21.8485199909728,22.0313881083322,1628660.06551941,0.0,1.0
2003-10-30,79.42,80.5,78.75,80.0,1015300,22.3436705856691,22.6475129960509,22.1551757570063,22.5068452134667,3608857.62662999,0.0,1.0
2003-10-31,78.22,79.42,77.33,79.42,1066400,22.0060679074671,22.3436705856691,21.7556792544672,22.3436705856691,3790491.25680904,0.0,1.0
2003-11-03,79.65,79.98,78.51,78.52,364100,22.4083777656578,22.5012185021633,22.0876552213659,22.0904685770176,1294184.0459529,0.0,1.0
2003-11-04,79.16,80.3,79.1,79.65,454500,22.2705233387253,22.5912458830172,22.2536432048152,22.4083777656578,1615508.51108375,0.0,1.0
2003-11-05,80.0,80.05,78.96,79.16,401700,22.5068452134667,22.5209119917251,22.2142562256916,22.2705233387253,1427832.27481263,0.0,1.0
2003-11-06,79.96,80.43,79.41,80.0,369000,22.49559179086,22.6278195064891,22.3408572300174,22.5068452134667,1311600.96939473,0.0,1.0
2003-11-07,80.0,80.64,79.47,80.06,433200,22.5068452134667,22.6868999751744,22.3577373639275,22.5237253473768,1539798.21122438,0.0,1.0
2003-11-10,79.44,80.11,79.44,79.85,319100,22.3492972969724,22.5377921256352,22.3492972969724,22.4646448786914,1134232.70822184,0.0,1.0
2003-11-11,78.86,79.4,78.01,79.28,376400,22.1861226691748,22.3380438743657,21.9469874387817,22.3042836065455,1337904.07826606,0.0,1.0
2003-11-12,80.32,80.46,78.73,78.86,354400,22.5968725943206,22.6362595734441,22.1495490457029,22.1861226691748,1259705.64648642,0.0,1.0
2003-11-13,80.22,80.82,79.87,80.2,163100,22.5687390378037,22.7375403769047,22.4702715899948,22.5631123265004,579734.737420814,0.0,1.0
2003-11-14,81.04,81.95,80.88,81.25,230500,22.7994342012418,23.0554495655449,22.7544205108148,22.8585146699271,819306.296600228,0.0,1.0
2003-11-17,80.47,81.15,80.05,81.04,364000,22.6390729290958,22.8303811134103,22.5209119917251,22.7994342012418,1293828.59853572,0.0,1.0
2003-11-18,79.25,80.6,79.15,80.48,235700,22.2958435395904,22.6756465525677,22.2677099830736,22.6418862847475,837789.562293599,0.0,1.0
2003-11-19,77.5,77.71,76.5,77.7,1188500,21.8035063005459,21.8625867692312,21.5221707353775,21.8597734135795,4224492.55318599,0.0,1.0
2003-11-20,77.57,77.98,76.92,77.45,367400,21.8231997901076,21.9385473718267,21.6403316727482,21.7894395222874,1305913.81071985,0.0,1.0
2003-11-21,77.81,77.94,77.47,77.67,310200,21.890720325748,21.9272939492199,21.7950662335908,21.8513333466245,1102597.88809281,0.0,1.0
2003-11-24,80.31,80.35,77.9,77.9,759500,22.5940592386689,22.6053126612756,21.9160405266132,21.9160405266132,2699623.13348318,0.0,1.0
2003-11-25,81.2,81.45,80.48,81.25,407800,22.8444478916687,22.9147817829608,22.6418862847475,22.8585146699271,1449514.56726062,0.0,1.0
2003-11-26,81.47,81.8,80.67,81.0,180500,22.9204084942641,23.0132492307697,22.6953400421295,22.788180778635,641582.588010159,0.0,1.0
2003-11-28,81.62,81.87,81.55,81.67,68900,22.9626088290394,23.0329427203315,22.9429153394776,22.9766756072978,244903.270437118,0.0,1.0
2003-12-01,82.4,82.6,81.45,81.7,349400,23.1820505698707,23.2383176829044,22.9147817829608,22.9851156742529,1241933.27562742,0.0,1.0
2003-12-02,82.79,82.99,81.76,82.3,302300,23.2917714402864,23.34803855332,23.001995808163,23.1539170133539,1074517.54213557,0.0,1.0
2003-12-03,83.03,83.65,83.02,83.1,281800,23.3592919759267,23.5337200263311,23.3564786202751,23.3789854654885,1001650.82161364,0.0,1.0
2003-12-04,81.99,83.08,81.15,83.03,446100,23.0667029881517,23.3733587541852,22.8303811134103,23.3592919759267,1585650.92804062,0.0,1.0
2003-12-05,80.72,81.88,80.45,81.84,265000,22.7094068203879,23.0357560759832,22.6334462177924,23.0245026533764,941935.655527379,0.0,1.0
2003-12-08,80.63,81.26,80.13,80.73,278800,22.6840866195227,22.8613280255788,22.5434188369386,22.7122201760396,990987.399098241,0.0,1.0
2003-12-09,80.71,82.15,80.56,80.56,399900,22.7065934647362,23.1117166785786,22.664393129961,22.664393129961,1421434.22130339,0.0,1.0
2003-12-10,76.8,79.4,75.34,78.5,2276900,21.606571404928,22.3380438743657,21.1958214797823,22.0848418657142,8093182.24177468,0.0,1.0
2003-12-11,77.99,78.4,77.1,77.1,703100,21.9413607274783,22.0567083091974,21.6909720744785,21.6909720744785,2499150.79019359,0.0,1.0
2003-12-12,78.72,78.72,78.0,78.1,404200,22.1467356900512,22.1467356900512,21.94417408313,21.9723076396469,1436718.46024214,0.0,1.0
2003-12-15,78.21,79.6,78.05,79.6,440000,22.0032545518154,22.3943109873994,21.9582408613884,22.3943109873994,1563968.63559263,0.0,1.0
2003-12-16,77.8,78.34,76.86,78.25,370300,21.8879069700964,22.0398281752873,21.6234515388381,22.0145079744221,1316221.78581807,0.0,1.0
2003-12-17,78.25,78.53,77.05,77.7,384600,22.0145079744221,22.0932819326692,21.6769052962201,21.8597734135795,1367050.76647483,0.0,1.0
2003-12-18,79.9,80.31,78.25,78.25,405900,22.4787116569499,22.5940592386689,22.0145079744221,22.0145079744221,1442761.0663342,0.0,1.0
2003-12-19,79.0,79.82,78.9,78.9,554400,22.2255096482984,22.4562048117364,22.1973760917815,22.1973760917815,1970600.48084671,0.0,1.0
2003-12-22,78.78,79.45,78.35,79.35,152300,22.1636158239613,22.3521106526241,22.0426415309389,22.3239770961073,541346.416365358,0.0,1.0
2003-12-23,79.1,79.8,78.8,78.88,282300,22.2536432048152,22.450578100433,22.1692425352647,22.1917493804782,1003428.05869954,0.0,1.0
2003-12-24,78.9,79.2,78.83,79.2,72700,22.1973760917815,22.281776761332,22.1776826022197,22.281776761332,258410.272289964,0.0,1.0
2003-12-26,79.39,79.7,78.68,78.68,124400,22.335230518714,22.4224445439162,22.1354822674445,22.1354822674445,442176.586972098,0.0,1.0
2003-12-29,80.03,80.23,79.48,79.5,173900,22.5152852804217,22.5715523934554,22.3605507195792,22.3661774308825,618123.05847627,0.0,1.0
2003-12-30,81.02,81.12,79.9,79.95,305200,22.7938074899384,22.8219410464552,22.4787116569499,22.4927784352083,1084825.5172338,0.0,1.0
2003-12-31,81.4,83.15,81.21,81.25,387300,22.9007150047024,23.3930522437469,22.8472612473204,22.8585146699271,1376647.84673869,0.0,1.0
2004-01-02,81.42,82.69,81.3,81.68,367500,22.9063417160057,23.2636378837695,22.8725814481855,22.9794889629495,1306269.25813703,0.0,1.0
2004-01-05,40.34,41.09,40.03,40.8,578600,22.6981533977812,23.1201567455337,22.5237253473768,22.956982117736,1028309.37790215,0.0,2.0
2004-01-06,41.06,41.47,40.39,40.4,525867,23.1032766116236,23.3339717750616,22.726286954298,22.7319136656014,934590.33465135,0.0,1.0
2004-01-07,42.35,42.75,40.93,41.12,923400,23.8291223697579,24.0541908218925,23.0301293646798,23.1370368794438,1641100.72512072,0.0,1.0
2004-01-08,41.23,41.4,40.5,41.05,1024000,23.1989307037808,23.294584795938,22.788180778635,23.0976499003202,1819890.77596233,0.0,1.0
2004-01-09,41.18,41.49,40.8,41.0,526200,23.170797147264,23.3452251976683,22.956982117736,23.0695163438034,935182.154600955,0.0,1.0
2004-01-12,41.67,41.72,40.66,41.18,620867,23.4465060011289,23.4746395576458,22.8782081594889,23.170797147264,1103427.85781192,0.0,1.0
2004-01-13,41.9,42.19,41.58,41.7,477200,23.5759203611064,23.739094988904,23.3958655993986,23.463386135039,848097.53739182,0.0,1.0
2004-01-14,42.1,42.23,41.63,42.0,376467,23.6884545871737,23.7616018341175,23.4239991559155,23.63218747414,669071.114017784,0.0,1.0
2004-01-15,41.77,42.14,41.63,42.09,422200,23.5027731141626,23.7109614323872,23.4239991559155,23.6828278758703,750349.497667282,0.0,1.0
2004-01-16,41.86,42.08,41.85,42.0,230867,23.5534135158929,23.677201164567,23.5477868045895,23.63218747414,410305.39431064,0.0,1.0
2004-01-20,41.09,41.81,40.76,41.81,510467,23.1201567455337,23.5252799593761,22.9344752725226,23.5252799593761,907220.883528479,0.0,1.0
2004-01-21,41.8,41.82,40.95,41.09,435467,23.5196532480727,23.5309066706794,23.0413827872865,23.1201567455337,773928.102085926,0.0,1.0
2004-01-22,41.9,42.13,41.26,41.5,659667,23.5759203611064,23.7053347210838,23.2158108376909,23.3508519089717,1172384.65674486,0.0,1.0
2004-01-23,41.62,41.9905,41.35,41.65,444467,23.4183724446121,23.6268420984018,23.2664512394212,23.4352525785222,789923.235859033,0.0,1.0
2004-01-26,41.62,41.72,40.92,41.65,504067,23.4183724446121,23.4746395576458,23.0245026533764,23.4352525785222,895846.566178715,0.0,1.0
2004-01-27,40.72,41.63,40.5,41.63,847267,22.9119684273091,23.4239991559155,22.788180778635,23.4239991559155,1505794.33405984,0.0,1.0
2004-01-28,39.85,41.05,39.79,40.95,467200,22.4224445439162,23.0976499003202,22.388684276096,23.0413827872865,830325.166532814,0.0,1.0
2004-01-29,38.78,40.12,38.53,39.86,867667,21.820386434456,22.5743657491071,21.6797186518718,22.4280712552196,1542049.97061221,0.0,1.0
2004-01-30,38.92,39.43,38.61,38.98,627467,21.8991603927031,22.1861226691748,21.7247323422987,21.9329206605233,1115157.62257886,0.0,1.0
2004-02-02,39.25,39.74,38.4,39.01,1028400,22.0848418657142,22.3605507195792,21.606571404928,21.9498007944334,1827710.61914029,0.0,1.0
2004-02-03,39.4,39.7,38.9,39.25,638867,22.1692425352647,22.3380438743657,21.8879069700964,22.0848418657142,1135418.12535813,0.0,1.0
2004-02-04,39.49,39.9,39.17,39.4,573000,22.219882936995,22.450578100433,22.0398281752873,22.1692425352647,1018356.85022111,0.0,1.0
2004-02-05,39.94,40.88,39.56,39.56,909200,22.4730849456465,23.001995808163,22.2592699161186,22.2592699161186,1615863.95850093,0.0,1.0
2004-02-06,41.1,41.51,40.0,40.0,567667,23.125783456837,23.3564786202751,22.5068452134667,22.5068452134667,1008878.844842,0.0,1.0
2004-02-09,41.26,41.52,40.95,41.0,573267,23.2158108376909,23.3621053315784,23.0413827872865,23.0695163438034,1018831.37252304,0.0,1.0
2004-02-10,40.92,41.48,40.76,41.3,681400,23.0245026533764,23.339598486365,22.9344752725226,23.2383176829044,1211009.35033275,0.0,1.0
2004-02-11,41.63,41.8,40.96,41.0,274867,23.4239991559155,23.5196532480727,23.0470094985899,23.0695163438034,488503.826090271,0.0,1.0
2004-02-12,42.07,42.18,41.55,41.8,540867,23.6715744532636,23.7334682776006,23.3789854654885,23.5196532480727,961248.890939862,0.0,1.0
2004-02-13,41.9,42.33,41.84,42.07,484667,23.5759203611064,23.8178689471511,23.5421600932862,23.6715744532636,861368.16671224,0.0,1.0
2004-02-17,42.5,43.0,41.75,42.05,785667,23.9135230393084,24.1948586044767,23.4915196915559,23.6603210306569,1396316.52956835,0.0,1.0
2004-02-18,42.02,42.85,42.02,42.55,411600,23.6434408967468,24.1104579349262,23.6434408967468,23.9416565958252,731510.784556733,0.0,1.0
2004-02-19,39.5,42.02,38.78,42.02,4136267,22.2255096482984,23.6434408967468,21.820386434456,23.6434408967468,7351127.10958728,0.0,1.0
2004-02-20,40.02,40.37,39.82,39.88,615267,22.5180986360734,22.7150335316913,22.4055644100061,22.4393246778263,1093475.33013088,0.0,1.0
2004-02-23,39.31,40.18,39.3,40.15,538600,22.1186021335344,22.6081260169273,22.112975422231,22.5912458830172,957219.894466125,0.0,1.0
2004-02-24,39.0,39.6,38.92,38.95,530867,21.94417408313,22.281776761332,21.8991603927031,21.9160405266132,943476.520080856,0.0,1.0
2004-02-25,39.1,39.45,38.88,39.12,609600,22.0004411961637,22.1973760917815,21.8766535474896,22.0116946187704,1083403.72756508,0.0,1.0
2004-02-26,40.05,40.08,38.89,39.32,502000,22.5349787699835,22.5518589038936,21.882280258793,22.1242288448378,892173.01712216,0.0,1.0
2004-02-27,39.45,40.12,39.24,40.0,963200,22.1973760917815,22.5743657491071,22.0792151544108,22.5068452134667,1711834.76113957,0.0,1.0
2004-03-01,39.9,40.04,39.36,39.95,770400,22.450578100433,22.5293520586802,22.1467356900512,22.4787116569499,1369183.45097791,0.0,1.0
2004-03-02,40.0,40.41,39.8,39.8,692600,22.5068452134667,22.7375403769047,22.3943109873994,22.3943109873994,1230914.40569483,0.0,1.0
2004-03-03,39.59,39.73,39.04,39.2,973200,22.2761500500287,22.3549240082758,21.9666809283435,22.0567083091974,1729607.13199857,0.0,1.0
2004-03-04,40.43,40.54,39.59,39.65,736400,22.7487937995115,22.8106876238485,22.2761500500287,22.3099103178489,1308757.39005728,0.0,1.0
2004-03-05,41.4,41.71,40.28,40.43,672800,23.294584795938,23.4690128463424,22.664393129961,22.7487937995115,1195725.111394,0.0,1.0
2004-03-08,41.55,41.6,41.25,41.41,873867,23.3789854654885,23.4071190220054,23.2101841263875,23.3002115072414,1553068.8405448,0.0,1.0
2004-03-09,41.23,41.59,41.09,41.49,542000,23.1989307037808,23.401492310702,23.1201567455337,23.3452251976683,963262.500558187,0.0,1.0
2004-03-10,40.72,41.63,40.72,41.17,757467,22.9119684273091,23.4239991559155,22.9119684273091,23.1651704359606,1346198.44374596,0.0,1.0
2004-03-11,40.11,41.01,40.0,40.66,436267,22.5687390378037,23.0751430551067,22.5068452134667,22.8782081594889,775349.891754648,0.0,1.0
2004-03-12,39.86,40.32,39.71,40.31,503600,22.4280712552196,22.6868999751744,22.3436705856691,22.6812732638711,895016.596459599,0.0,1.0
2004-03-15,39.81,39.99,39.65,39.78,728067,22.3999376987027,22.5012185021633,22.3099103178489,22.3830575647926,1293947.67342048,0.0,1.0
2004-03-16,39.72,39.98,39.54,39.8,236667,22.3492972969724,22.49559179086,22.2480164935118,22.3943109873994,420613.369408865,0.0,1.0
2004-03-17,39.91,40.03,39.82,39.88,193200,22.4562048117364,22.5237253473768,22.4055644100061,22.4393246778263,343362.204996018,0.0,1.0
2004-03-18,39.8,40.01,39.56,39.95,365400,22.3943109873994,22.5124719247701,22.2592699161186,22.4787116569499,649402.43118812,0.0,1.0
2004-03-19,39.19,39.94,39.19,39.81,521667,22.051081597894,22.4730849456465,22.051081597894,22.3999376987027,927125.938890568,0.0,1.0
2004-03-22,38.53,39.0,38.27,39.0,348067,21.6797186518718,21.94417408313,21.5334241579843,21.94417408313,618597.580778204,0.0,1.0
2004-03-23,38.58,38.99,38.4,38.53,468200,21.7078522083886,21.9385473718267,21.606571404928,21.6797186518718,832102.403618716,0.0,1.0
2004-03-24,38.85,39.12,38.17,38.45,565867,21.8597734135795,22.0116946187704,21.4771570449506,21.6347049614449,1005679.81808738,0.0,1.0
2004-03-25,39.3,39.75,38.95,39.05,526067,22.112975422231,22.3661774308825,21.9160405266132,21.9723076396469,934945.782068532,0.0,1.0
2004-03-26,39.18,39.54,39.11,39.4,539800,22.0454548865906,22.2480164935118,22.0060679074671,22.1692425352647,959352.578969207,0.0,1.0
2004-03-29,39.38,39.8,39.2,39.22,381867,22.157989112658,22.3943109873994,22.0567083091974,22.0679617318041,678668.194281647,0.0,1.0
2004-03-30,39.9,39.99,39.3,39.3,394267,22.450578100433,22.5012185021633,22.112975422231,22.112975422231,700705.934146818,0.0,1.0
2004-03-31,40.67,40.85,39.99,40.0,415467,22.8838348707923,22.9851156742529,22.5012185021633,22.5068452134667,738383.360367911,0.0,1.0
2004-04-01,40.36,40.92,40.22,40.74,370867,22.7094068203879,23.0245026533764,22.6306328621408,22.9232218499158,659118.58633674,0.0,1.0
2004-04-02,39.95,41.1,39.4,40.6,932667,22.4787116569499,23.125783456837,22.1692425352647,22.8444478916687,1657570.38119576,0.0,1.0
2004-04-05,41.13,41.15,40.09,40.1,859000,23.1426635907471,23.1539170133539,22.557485615197,22.5631123265004,1526646.65678872,0.0,1.0
2004-04-06,41.04,41.27,40.95,41.13,380400,23.0920231890168,23.2214375489943,23.0413827872865,23.1426635907471,676060.987476633,0.0,1.0
2004-04-07,41.1,41.26,40.78,41.1,475067,23.125783456837,23.2158108376909,22.9457286951293,23.125783456837,844306.690687596,0.0,1.0
2004-04-08,41.03,41.4,40.96,41.3,244600,23.0863964777135,23.294584795938,23.0470094985899,23.2383176829044,434712.191211314,0.0,1.0
2004-04-12,41.16,41.2,40.8,41.03,171000,23.1595437246572,23.1820505698707,22.956982117736,23.0863964777135,303907.541689023,0.0,1.0
2004-04-13,40.88,41.39,40.51,41.08,447267,23.001995808163,23.2889580846347,22.7938074899384,23.1145300342303,794899.499699554,0.0,1.0
2004-04-14,40.68,41.02,40.41,40.44,569600,22.8894615820956,23.0807697664101,22.7375403769047,22.7544205108148,1012314.24412905,0.0,1.0
2004-04-15,40.66,40.95,40.42,40.9,371467,22.8782081594889,23.0413827872865,22.7431670882081,23.0132492307697,660184.928588281,0.0,1.0
2004-04-16,40.94,41.09,40.42,40.72,273200,23.0357560759832,23.1201567455337,22.7431670882081,22.9119684273091,485541.171868074,0.0,1.0
2004-04-19,41.11,41.2,40.88,41.05,327000,23.1314101681404,23.1820505698707,23.001995808163,23.0976499003202,581156.527089534,0.0,1.0
2004-04-20,42.22,43.15,41.15,41.15,942667,23.7559751228141,24.2792592740272,23.1539170133539,23.1539170133539,1675342.75205477,0.0,1.0
2004-04-21,42.9,43.0,42.19,42.22,611000,24.138591491443,24.1948586044767,23.739094988904,23.7559751228141,1085891.85948534,0.0,1.0
2004-04-22,44.33,44.41,43.21,43.32,586600,24.9432112078245,24.9882248982514,24.3130195418474,24.3749133661844,1042527.27458936,0.0,1.0
2004-04-23,44.23,44.28,43.82,44.28,547400,24.8869440947908,24.9150776513076,24.6562489313528,24.9150776513076,972859.580822051,0.0,1.0
2004-04-26,43.19,44.23,43.13,43.95,440600,24.3017661192407,24.8869440947908,24.2680058514205,24.7293961782965,783050.660047854,0.0,1.0
2004-04-27,44.15,44.16,43.15,43.19,364467,24.8419304043639,24.8475571156672,24.2792592740272,24.3017661192407,647744.268986975,0.0,1.0
2004-04-28,43.48,44.39,43.45,44.05,480467,24.4649407470383,24.9769714756447,24.4480606131282,24.7856632913302,853903.770951459,0.0,1.0
2004-04-29,43.03,43.45,42.93,43.25,356400,24.2117387383868,24.4480606131282,24.1554716253531,24.3355263870609,633407.297415015,0.0,1.0
2004-04-30,43.15,43.55,42.91,43.03,336800,24.2792592740272,24.5043277261619,24.1442182027464,24.2117387383868,598573.450531361,0.0,1.0
2004-05-03,43.56,43.79,42.95,43.0,702000,24.5099544374652,24.6393687974427,24.1667250479599,24.1948586044767,1247620.4343023,0.0,1.0
2004-05-04,42.75,43.48,42.34,43.45,540667,24.0541908218925,24.4649407470383,23.8234956584545,24.4480606131282,960893.443522683,0.0,1.0
2004-05-05,43.88,43.9,42.49,42.72,532200,24.690009199173,24.7012626217797,23.907896328005,24.0373106879824,945845.577116359,0.0,1.0
2004-05-06,42.55,43.66,42.5,43.65,374267,23.9416565958252,24.5662215504989,23.9135230393084,24.5605948391955,665161.192428803,0.0,1.0
2004-05-07,41.78,42.48,41.62,42.4,438667,23.508399825466,23.9022696167016,23.4183724446121,23.8572559262747,779615.260760808,0.0,1.0
2004-05-10,40.5,41.4,40.12,41.4,621000,22.788180778635,23.294584795938,22.5743657491071,23.294584795938,1103664.23034435,0.0,1.0
2004-05-11,41.3,41.75,40.78,40.78,285400,23.2383176829044,23.4915196915559,22.9457286951293,22.9457286951293,507223.464316063,0.0,1.0
2004-05-12,41.65,41.65,40.2,40.95,462467,23.4352525785222,23.4352525785222,22.619379439534,23.0413827872865,821913.503405246,0.0,1.0
2004-05-13,41.75,41.81,40.661,41.52,618800,23.4915196915559,23.5252799593761,22.8787708306192,23.3621053315784,1099754.30875536,0.0,1.0
2004-05-14,41.48,41.98,40.98,41.62,208067,23.339598486365,23.6209340515333,23.0582629211966,23.4183724446121,369784.388752103,0.0,1.0
2004-05-17,40.79,41.48,40.67,41.48,266267,22.9513554064327,23.339598486365,22.8838348707923,23.339598486365,473219.587151525,0.0,1.0
2004-05-18,42.01,42.06,41.2,41.25,705467,23.6378141854434,23.6659477419602,23.1820505698707,23.2101841263875,1253782.11527912,0.0,1.0
2004-05-19,42.7,43.18,42.45,42.5,982200,24.0260572653757,24.2961394079373,23.8853894827915,23.9135230393084,1745602.26577168,0.0,1.0
2004-05-20,41.68,41.68,40.5,41.25,1686800,23.4521327124323,23.4521327124323,22.788180778635,23.2101841263875,2997843.51649733,0.0,1.0
2004-05-21,41.98,42.6,41.59,41.68,507467,23.6209340515333,23.969790152342,23.401492310702,23.4521327124323,901889.172270778,0.0,1.0
2004-05-24,42.1,42.67,41.63,42.55,503467,23.6884545871737,24.0091771314656,23.4239991559155,23.9416565958252,894780.223927175,0.0,1.0
2004-05-25,42.35,42.56,41.79,42.0,505667,23.8291223697579,23.9472833071286,23.5140265367693,23.63218747414,898690.145516155,0.0,1.0
2004-05-26,42.44,42.95,42.1,42.36,321600,23.8797627714882,24.1667250479599,23.6884545871737,23.8347490810612,571559.446825669,0.0,1.0
2004-05-27,42.35,43.23,42.35,43.0,337800,23.8291223697579,24.3242729644541,23.8291223697579,24.1948586044767,600350.68761726,0.0,1.0
2004-05-28,42.87,42.89,42.25,42.5,204800,24.1217113575329,24.1329647801397,23.7728552567242,23.9135230393084,363978.155192467,0.0,1.0
2004-06-01,42.45,42.9,42.03,42.38,380467,23.8853894827915,24.138591491443,23.6490676080501,23.846002503668,676180.062361388,0.0,1.0
2004-06-02,42.89,42.99,42.25,42.5,272000,24.1329647801397,24.1892318931733,23.7728552567242,23.9135230393084,483408.487364994,0.0,1.0
2004-06-03,42.25,42.95,42.1,42.95,243067,23.7728552567242,24.1667250479599,23.6884545871737,24.1667250479599,431987.686758629,0.0,1.0
2004-06-04,41.98,42.4,41.48,42.4,480667,23.6209340515333,23.8572559262747,23.339598486365,23.8572559262747,854259.218368639,0.0,1.0
2004-06-07,42.8,42.8,42.0,42.0,412800,24.0823243784094,24.0823243784094,23.63218747414,23.63218747414,733643.469059814,0.0,1.0
2004-06-08,43.25,43.28,42.51,42.68,333067,24.3355263870609,24.352406520971,23.9191497506117,24.014803842769,591939.024489693,0.0,1.0
2004-06-09,43.47,43.7,43.0,43.18,598400,24.4593140357349,24.5887283957124,24.1948586044767,24.2961394079373,1063498.67220299,0.0,1.0
2004-06-10,42.95,43.7,42.78,43.48,221067,24.1667250479599,24.5887283957124,24.0710709558026,24.4649407470383,392888.470868813,0.0,1.0
2004-06-14,43.36,43.4,42.7,42.99,382867,24.3974202113979,24.4199270566114,24.0260572653757,24.1892318931733,680445.431367549,0.0,1.0
2004-06-15,43.41,43.74,43.02,43.44,311667,24.4255537679147,24.6112352409258,24.2061120270834,24.4424339018248,553906.150851419,0.0,1.0
2004-06-16,44.2,44.2,43.3,43.42,735067,24.8700639608807,24.8700639608807,24.3636599435777,24.4311804792181,1306388.33302178,0.0,1.0
2004-06-17,44.34,44.4,44.02,44.2,254400,24.9488379191278,24.982598186948,24.7687831574201,24.8700639608807,452129.114653142,0.0,1.0
2004-06-18,44.52,44.91,44.25,44.3,287200,25.0501187225884,25.2695604634197,24.8981975173975,24.9263310739144,510422.491070686,0.0,1.0
2004-06-21,45.0,45.45,44.86,45.0,642000,25.32020086515,25.5734028738015,25.2414269069029,25.32020086515,1140986.20914826,0.0,1.0
2004-06-22,44.95,45.07,44.01,45.05,618600,25.2920673086332,25.3595878442736,24.7631564461167,25.3483344216669,1099398.86133818,0.0,1.0
2004-06-23,44.96,45.1,44.71,44.96,289400,25.2976940199366,25.3764679781837,25.1570262373524,25.2976940199366,514332.412659666,0.0,1.0
2004-06-24,44.92,45.25,44.88,44.96,454667,25.2751871747231,25.4608686477342,25.2526803295096,25.2976940199366,808051.05413522,0.0,1.0
2004-06-25,45.9,45.9,44.92,44.95,1009800,25.826604882453,25.826604882453,25.2751871747231,25.2920673086332,1794654.00934254,0.0,1.0
2004-06-28,45.91,46.17,45.64,46.1,518667,25.8322315937564,25.9785260876439,25.6803103885655,25.9391391085204,921794.227632866,0.0,1.0
2004-06-29,45.22,46.0,45.02,45.91,425000,25.4439885138241,25.8828719954867,25.3314542877568,25.8322315937564,755325.761507804,0.0,1.0
2004-06-30,44.18,44.45,43.48,44.35,1383467,24.858810538274,25.0107317434649,24.4649407470383,24.9544646304312,2458748.8595198,0.0,1.0
2004-07-01,43.77,44.1,43.68,44.05,627200,24.6281153748359,24.813796847847,24.5774749731056,24.7856632913302,1114683.10027693,0.0,1.0
2004-07-02,43.44,43.64,43.35,43.62,252267,24.4424339018248,24.5549681278922,24.3917935000945,24.5437147052854,448338.267948916,0.0,1.0
2004-07-06,43.16,43.7,43.0,43.35,412667,24.2848859853306,24.5887283957124,24.1948586044767,24.3917935000945,733407.096527389,0.0,1.0
2004-07-07,42.7,43.4,42.67,43.15,540667,24.0260572653757,24.4199270566114,24.0091771314656,24.2792592740272,960893.443522682,0.0,1.0
2004-07-08,40.95,41.9,40.77,41.65,1266267,23.0413827872865,23.5759203611064,22.9401019838259,23.4352525785222,2250456.67305224,0.0,1.0
2004-07-09,40.92,41.09,40.87,40.9,620067,23.0245026533764,23.1201567455337,22.9963690968596,23.0132492307697,1102006.0681432,0.0,1.0
2004-07-12,40.9,41.02,40.5,40.75,531067,23.0132492307697,23.0807697664101,22.788180778635,22.9288485612192,943831.967498035,0.0,1.0
2004-07-13,40.3,40.9,40.27,40.9,860067,22.6756465525677,23.0132492307697,22.6587664186576,23.0132492307697,1528542.96875937,0.0,1.0
2004-07-14,38.96,40.2,38.24,40.2,1770467,21.9216672379166,22.619379439534,21.5165440240742,22.619379439534,3146539.61176338,0.0,1.0
2004-07-15,37.83,39.75,37.42,38.4,3831800,21.2858488606361,22.3661774308825,21.0551536971981,21.606571404928,6810017.06575437,0.0,1.0
2004-07-16,37.43,38.36,37.24,38.02,874600,21.0607804085015,21.5840645597146,20.9538728937375,21.3927563754001,1554371.55532876,0.0,1.0
2004-07-19,35.85,37.77,35.79,37.67,1644000,20.1717600225695,21.2520885928159,20.1379997547493,21.1958214797823,2921777.76922078,0.0,1.0
2004-07-20,36.83,36.9,35.88,35.92,1406867,20.7231777302995,20.762564709423,20.1886401564796,20.2111470016931,2500336.20732988,0.0,1.0
2004-07-21,37.22,37.88,36.97,37.4,1410667,20.9426194711308,21.313982417153,20.8019516885466,21.0439002745914,2507089.7082563,0.0,1.0
2004-07-22,36.32,37.25,36.31,37.25,1099400,20.4362154538278,20.9594996050409,20.4305887425244,20.9594996050409,1953894.45223924,0.0,1.0
2004-07-23,36.21,36.63,36.21,36.42,723400,20.3743216294907,20.6106435042321,20.3743216294907,20.4924825668614,1285653.30794058,0.0,1.0
2004-07-26,36.0,36.46,35.76,36.3,580267,20.25616069212,20.5149894120749,20.1211196208392,20.424962031221,1031272.03212435,0.0,1.0
2004-07-27,36.5,36.7,36.02,36.09,460867,20.5374962572884,20.6500304833557,20.2674141147268,20.3068010938503,819069.924067803,0.0,1.0
2004-07-28,35.94,36.36,35.69,36.3,887267,20.2224004242998,20.4587222990412,20.0817326417157,20.424962031221,1576883.81749587,0.0,1.0
2004-07-29,37.09,37.14,36.2,36.2,728867,20.869472224187,20.8976057807038,20.3686949181874,20.3686949181874,1295369.4630892,0.0,1.0
2004-07-30,37.12,37.39,36.76,37.1,475800,20.8863523580971,21.038273563288,20.6837907511759,20.8750989354904,845609.40547156,0.0,1.0
2004-08-02,37.11,37.18,36.6,36.92,659067,20.8807256467937,20.9201126259173,20.593763370322,20.7738181320298,1171318.31449333,0.0,1.0
2004-08-03,36.5,37.2,36.36,37.18,709667,20.5374962572884,20.931366048524,20.4587222990412,20.9201126259173,1261246.5110399,0.0,1.0
2004-08-04,35.8,36.47,35.69,36.46,732267,20.1436264660527,20.5206161233783,20.0817326417157,20.5149894120749,1301412.06918126,0.0,1.0
2004-08-05,34.5,35.91,34.3,35.89,1027467,19.412153996615,20.2055202903897,19.2996197705477,20.194266867783,1826052.45693915,0.0,1.0
2004-08-06,34.1,34.65,33.6,34.43,776067,19.1870855444804,19.4965546661655,18.905749979312,19.3727670174915,1379255.05354371,0.0,1.0
2004-08-09,34.33,34.8,34.13,34.2,432067,19.3164999044578,19.580955335716,19.2039656783905,19.243352657514,767885.495993864,0.0,1.0
2004-08-10,35.29,35.58,34.61,34.7,734400,19.856664189581,20.0198388173786,19.4740478209521,19.5246882226824,1305202.91588548,0.0,1.0
2004-08-11,34.37,35.29,34.19,35.29,889667,19.3390067496713,19.856664189581,19.2377259462107,19.856664189581,1581149.18650203,0.0,1.0
2004-08-12,33.6,34.75,33.37,33.93,2639067,18.905749979312,19.5528217791992,18.7763356193346,19.0914314523231,4690247.74457675,0.0,1.0
2004-08-13,33.15,33.81,33.02,33.6,608200,18.6525479706605,19.0239109166827,18.5794007237168,18.905749979312,1080915.59564482,0.0,1.0
2004-08-16,34.14,34.24,33.36,33.5,1139267,19.2095923896938,19.2658595027275,18.7707089080312,18.8494828662784,2024747.56314285,0.0,1.0
2004-08-17,35.6,35.63,34.53,34.65,1101467,20.0310922399854,20.0479723738955,19.4290341305251,19.4965546661655,1957568.0012958,0.0,1.0
2004-08-18,35.75,36.14,35.36,35.59,878400,20.1154929095359,20.3349346503672,19.8960511687046,20.025465528682,1561125.05625518,0.0,1.0
2004-08-19,36.23,36.23,35.52,35.7,802267,20.3855750520975,20.3855750520975,19.9860785495584,20.087359353019,1425818.66519431,0.0,1.0
2004-08-20,36.09,36.22,35.95,36.0,582867,20.3068010938503,20.3799483407941,20.2280271356032,20.25616069212,1035892.84854769,0.0,1.0
2004-08-23,35.72,36.18,35.71,36.1,663600,20.0986127756258,20.3574414955806,20.0929860643224,20.3124278051537,1179374.53020371,0.0,1.0
2004-08-24,35.8,36.05,35.73,35.85,1725800,20.1436264660527,20.2842942486369,20.1042394869291,20.1717600225695,3067155.76284745,0.0,1.0
2004-08-25,36.82,36.82,35.79,36.2,919467,20.7175510189961,20.7175510189961,20.1379997547493,20.3686949181874,1634110.85166187,0.0,1.0
2004-08-26,37.58,37.59,36.55,36.72,718400,21.145181078052,21.1508077893553,20.5656298138052,20.6612839059624,1276767.12251107,0.0,1.0
2004-08-27,37.27,37.58,36.86,37.57,1573067,20.9707530276476,21.145181078052,20.7400578642096,21.1395543667486,2795713.01100658,0.0,1.0
2004-08-30,37.59,37.7,37.2,37.37,786467,21.1508077893553,21.2127016136924,20.931366048524,21.0270201406813,1397738.31923708,0.0,1.0
2004-08-31,37.06,37.47,36.93,37.47,1103200,20.8525920902769,21.0832872537149,20.7794448433331,21.0832872537149,1960647.95316567,0.0,1.0
2004-09-01,37.34,37.37,36.96,37.06,514467,21.0101400067712,21.0270201406813,20.7963249772432,20.8525920902769,914329.831872081,0.0,1.0
2004-09-02,37.11,37.34,36.97,37.34,985400,20.8807256467937,21.0101400067712,20.8019516885466,21.0101400067712,1751289.42444657,0.0,1.0
2004-09-03,37.45,37.54,36.99,37.11,543200,21.0720338311082,21.1226742328385,20.8132051111533,20.8807256467937,965395.185061268,0.0,1.0
2004-09-07,37.84,37.94,37.45,37.45,715000,21.2914755719395,21.3477426849732,21.0720338311082,21.0720338311082,1270724.51641901,0.0,1.0
2004-09-08,37.72,37.9,37.55,37.64,1368467,21.2239550362991,21.3252358397597,21.1283009441419,21.1789413458722,2432090.30323129,0.0,1.0
2004-09-09,36.77,37.8,36.72,37.6,1013400,20.6894174624793,21.268968726726,20.6612839059624,21.1564345006587,1801052.06285178,0.0,1.0
2004-09-10,36.22,36.8,36.0,36.77,1047067,20.3799483407941,20.7062975963894,20.25616069212,20.6894174624793,1860886.3038228,0.0,1.0
2004-09-13,36.59,36.8,36.22,36.34,605400,20.5881366590187,20.7062975963894,20.3799483407941,20.4474688764345,1075939.33180429,0.0,1.0
2004-09-14,35.82,36.56,35.68,36.56,915667,20.1548798886594,20.5712565251086,20.0761059304123,20.5712565251086,1627357.35073545,0.0,1.0
2004-09-15,35.75,36.03,35.63,35.82,809000,20.1154929095359,20.2730408260301,20.0479723738955,20.1548798886594,1437784.80249368,0.0,1.0
2004-09-16,35.86,36.0,35.65,35.88,721600,20.1773867338729,20.25616069212,20.0592257965022,20.1886401564796,1282454.28118596,0.0,1.0
2004-09-17,35.95,36.4,35.86,35.94,849667,20.2280271356032,20.4812291442547,20.1773867338729,20.2224004242998,1510059.703066,0.0,1.0
2004-09-20,35.44,35.92,35.38,35.85,455200,19.9410648591315,20.2111470016931,19.9073045913113,20.1717600225695,808998.321502005,0.0,1.0
2004-09-21,35.3,35.6,35.09,35.42,734867,19.8622909008844,20.0310922399854,19.7441299635137,19.9298114365248,1306032.8856046,0.0,1.0
2004-09-22,35.25,35.32,34.55,35.0,1627200,19.8341573443675,19.8735443234911,19.4402875531319,19.6934895617834,2891920.18617765,0.0,1.0
2004-09-23,35.58,35.88,35.26,35.28,1413600,20.0198388173786,20.1886401564796,19.8397840556709,19.8510374782776,2512302.34462925,0.0,1.0
2004-09-24,35.32,35.41,34.98,35.4,1440067,19.8735443234911,19.9241847252214,19.6822361391766,19.918558013918,2559340.47858178,0.0,1.0
2004-09-27,34.83,35.15,34.65,35.15,1024800,19.5978354696261,19.7778902313339,19.4965546661655,19.7778902313339,1821312.56563105,0.0,1.0
2004-09-28,35.21,35.27,34.72,34.8,997267,19.8116504991541,19.8454107669743,19.5359416452891,19.580955335716,1772379.89694494,0.0,1.0
2004-09-29,34.9,35.09,34.7,35.05,934667,19.6372224487497,19.7441299635137,19.5246882226824,19.7216231183002,1661124.85536756,0.0,1.0
2004-09-30,34.4,35.0,34.33,34.95,709600,19.3558868835814,19.6934895617834,19.3164999044578,19.6653560052665,1261127.43615514,0.0,1.0
2004-10-01,35.01,35.44,34.49,34.5,1291600,19.6991162730867,19.9410648591315,19.4065272853117,19.412153996615,2295479.42014937,0.0,1.0
2004-10-04,35.76,35.9,35.04,35.1,714267,20.1211196208392,20.1998935790864,19.7159964069968,19.749756674817,1269421.80163505,0.0,1.0
2004-10-05,36.05,36.34,35.47,35.76,850600,20.2842942486369,20.4474688764345,19.9579449930416,20.1211196208392,1511717.86526714,0.0,1.0
2004-10-06,36.06,36.25,35.64,36.1,1107000,20.2899209599402,20.3968284747042,20.0535990851988,20.3124278051537,1967401.45409209,0.0,1.0
2004-10-07,35.62,36.25,35.52,36.16,758667,20.0423456625921,20.3968284747042,19.9860785495584,20.3461880729739,1348331.12824904,0.0,1.0
2004-10-08,35.18,35.7,34.9,35.62,736400,19.794770365244,20.087359353019,19.6372224487497,20.0423456625921,1308757.39005728,0.0,1.0
2004-10-11,35.21,35.28,34.75,35.24,642667,19.8116504991541,19.8510374782776,19.5528217791992,19.8285306330642,1142171.62628455,0.0,1.0
2004-10-12,34.95,35.14,34.75,35.14,1034200,19.6653560052665,19.7722635200305,19.5528217791992,19.7722635200305,1838018.59423852,0.0,1.0
2004-10-13,34.55,35.23,34.51,34.85,460800,19.4402875531319,19.8229039217608,19.4177807079184,19.6090888922329,818950.849183048,0.0,1.0
2004-10-14,33.86,34.51,33.79,34.5,655867,19.0520444731996,19.4177807079184,19.012657494076,19.412153996615,1165631.15581844,0.0,1.0
2004-10-15,33.69,34.24,33.61,34.0,854467,18.9563903810423,19.2658595027275,18.9113766906154,19.1308184314467,1518590.44107833,0.0,1.0
2004-10-18,33.75,33.86,33.42,33.72,1112667,18.9901506488625,19.0520444731996,18.8044691758514,18.9732705149524,1977473.05665789,0.0,1.0
2004-10-19,33.96,34.7,33.76,33.76,1037000,19.1083115862332,19.5246882226824,18.9957773601659,18.9957773601659,1842994.85807904,0.0,1.0
2004-10-20,38.71,38.87,36.1,36.1,3374800,21.7809994553324,21.8710268361863,20.3124278051537,20.3124278051537,5997819.71749773,0.0,1.0
2004-10-21,39.07,39.22,38.2,38.8,952667,21.9835610622536,22.0679617318041,21.4940371788607,21.8316398570627,1693115.12291378,0.0,1.0
2004-10-22,38.86,39.19,38.6,39.05,438067,21.8654001248829,22.051081597894,21.7191056309954,21.9723076396469,778548.918509268,0.0,1.0
2004-10-25,38.44,38.75,38.01,38.75,567067,21.6290782501415,21.8035063005459,21.3871296640967,21.8035063005459,1007812.50259046,0.0,1.0
2004-10-26,39.06,39.06,38.32,38.4,351000,21.9779343509502,21.9779343509502,21.5615577145011,21.606571404928,623810.217151152,0.0,1.0
2004-10-27,39.16,39.27,38.8,38.85,1054600,22.0342014639839,22.0960952883209,21.8316398570627,21.8597734135795,1874274.23079089,0.0,1.0
2004-10-28,39.32,39.5,38.93,39.08,404200,22.1242288448378,22.2255096482984,21.9047871040065,21.989187773557,718359.230121068,0.0,1.0
2004-10-29,39.12,39.45,38.5,39.42,569067,22.0116946187704,22.1973760917815,21.6628385179617,22.1804959578714,1011366.97676226,0.0,1.0
2004-11-01,39.4,39.4,38.7,38.95,701200,22.1692425352647,22.1692425352647,21.775372744029,21.9160405266132,1246198.64463358,0.0,1.0
2004-11-02,38.9,39.47,38.83,39.33,781200,21.8879069700964,22.2086295143883,21.8485199909728,22.1298555561411,1388377.61150564,0.0,1.0
2004-11-03,39.43,39.7,39.1,39.35,620600,22.1861226691748,22.3380438743657,22.0004411961637,22.1411089787479,1102953.33550998,0.0,1.0
2004-11-04,40.6,40.66,39.0,39.4,944600,22.8444478916687,22.8782081594889,21.94417408313,22.1692425352647,1678778.15134182,0.0,1.0
2004-11-05,41.55,41.97,40.75,40.75,971267,23.3789854654885,23.6153073402299,22.9288485612192,22.9288485612192,1726171.73271153,0.0,1.0
2004-11-08,41.11,41.5,41.03,41.5,810800,23.1314101681404,23.3508519089717,23.0863964777135,23.3508519089717,1440983.8292483,0.0,1.0
2004-11-09,40.76,41.15,40.55,41.0,546000,22.9344752725226,23.1539170133539,22.8163143351519,23.0695163438034,970371.448901789,0.0,1.0
2004-11-10,41.27,41.61,40.7,40.7,745600,23.2214375489943,23.4127457333087,22.9007150047024,22.9007150047024,1325107.97124757,0.0,1.0
2004-11-11,41.74,41.88,41.37,41.5,540200,23.4858929802525,23.5646669384996,23.2777046620279,23.3508519089717,960063.473803566,0.0,1.0
2004-11-12,42.2,42.2,41.6,41.95,396267,23.7447217002074,23.7447217002074,23.4071190220054,23.6040539176232,704260.408318617,0.0,1.0
2004-11-15,42.35,42.51,41.83,42.2,685667,23.8291223697579,23.9191497506117,23.5365333819828,23.7447217002074,1218592.82097828,0.0,1.0
2004-11-16,42.05,42.15,41.67,42.1,627000,23.6603210306569,23.7165881436905,23.4465060011289,23.6884545871737,1114327.65285975,0.0,1.0
2004-11-17,41.87,42.5,41.77,42.2,1439600,23.5590402271963,23.9135230393084,23.5027731141626,23.7447217002074,2558510.50886266,0.0,1.0
2004-11-18,42.1,42.1,41.69,41.8,654000,23.6884545871737,23.6884545871737,23.4577594237357,23.5196532480727,1162313.05417907,0.0,1.0
2004-11-19,41.5,42.2,41.48,42.05,531467,23.3508519089717,23.7447217002074,23.339598486365,23.6603210306569,944542.862332395,0.0,1.0
2004-11-22,41.35,41.53,41.2,41.5,621600,23.2664512394212,23.3677320428818,23.1820505698707,23.3508519089717,1104730.57259588,0.0,1.0
2004-11-23,42.05,42.1,41.6,41.6,301400,23.6603210306569,23.6884545871737,23.4071190220054,23.4071190220054,535659.257690475,0.0,1.0
2004-11-24,42.24,42.38,42.15,42.17,620200,23.7672285454208,23.846002503668,23.7165881436905,23.7278415662973,1102242.44067562,0.0,1.0
2004-11-26,42.48,42.49,42.0,42.26,109400,23.9022696167016,23.907896328005,23.63218747414,23.7784819680276,194429.737197538,0.0,1.0
2004-11-29,42.42,42.72,42.35,42.5,409467,23.8685093488814,24.0373106879824,23.8291223697579,23.9135230393084,727719.937852509,0.0,1.0
2004-11-30,41.26,42.41,41.18,42.41,690000,23.2158108376909,23.8628826375781,23.170797147264,23.8628826375781,1226293.58927149,0.0,1.0
2004-12-01,42.0,42.1,41.41,41.41,942467,23.63218747414,23.6884545871737,23.3002115072414,23.3002115072414,1674987.30463759,0.0,1.0
2004-12-02,42.2,42.31,41.88,42.0,587000,23.7447217002074,23.8066155245444,23.5646669384996,23.63218747414,1043238.16942372,0.0,1.0
2004-12-03,42.02,42.15,41.9,42.15,406667,23.6434408967468,23.7165881436905,23.5759203611064,23.7165881436905,722743.674011985,0.0,1.0
2004-12-06,41.75,41.97,41.75,41.97,366800,23.4915196915559,23.6153073402299,23.4915196915559,23.6153073402299,651890.563108381,0.0,1.0
2004-12-07,41.68,42.08,41.58,41.9,536067,23.4521327124323,23.677201164567,23.3958655993986,23.5759203611064,952718.152927538,0.0,1.0
2004-12-08,41.69,41.81,41.6,41.75,732067,23.4577594237357,23.5252799593761,23.4071190220054,23.4915196915559,1301056.62176408,0.0,1.0
2004-12-09,41.65,41.85,41.61,41.7,916467,23.4352525785222,23.5477868045895,23.4127457333087,23.463386135039,1628779.14040417,0.0,1.0
2004-12-10,41.55,41.7,41.5,41.58,684000,23.3789854654885,23.463386135039,23.3508519089717,23.3958655993986,1215630.16675609,0.0,1.0
2004-12-13,42.04,42.07,41.62,41.62,419867,23.6546943193535,23.6715744532636,23.4183724446121,23.4183724446121,746203.203545875,0.0,1.0
2004-12-14,42.2,42.4,42.0,42.0,497467,23.7447217002074,23.8572559262747,23.63218747414,23.63218747414,884116.80141177,0.0,1.0
2004-12-15,42.05,42.19,41.75,42.1,375467,23.6603210306569,23.739094988904,23.4915196915559,23.6884545871737,667293.876931883,0.0,1.0
2004-12-16,42.4,42.53,42.1,42.1,781467,23.8572559262747,23.9304031732185,23.6884545871737,23.6884545871737,1388852.13380757,0.0,1.0
2004-12-17,42.22,42.41,42.12,42.35,405267,23.7559751228141,23.8628826375781,23.6997080097804,23.8291223697579,720255.542091725,0.0,1.0
2004-12-20,41.43,42.24,41.26,42.23,603667,23.3114649298481,23.7672285454208,23.2158108376909,23.7616018341175,1072859.37993443,0.0,1.0
2004-12-21,41.26,41.51,41.2,41.45,470000,23.2158108376909,23.3564786202751,23.1820505698707,23.3227183524549,835301.430373336,0.0,1.0
2004-12-22,41.9,42.99,41.9,42.6,2852400,23.5759203611064,24.1892318931733,23.5759203611064,23.969790152342,5069391.06382319,0.0,1.0
2004-12-23,41.74,42.1,41.66,41.95,701000,23.4858929802525,23.6884545871737,23.4408792898256,23.6040539176232,1245843.1972164,0.0,1.0
2004-12-27,41.87,42.05,41.6,41.74,545600,23.5590402271963,23.6603210306569,23.4071190220054,23.4858929802525,969660.554067428,0.0,1.0
2004-12-28,42.73,42.84,42.06,42.08,5757600,24.0429373992858,24.1048312236228,23.6659477419602,23.677201164567,10232620.245782,0.0,1.0
2004-12-29,43.32,43.34,42.59,42.73,1132800,24.3749133661844,24.3861667887912,23.9641634410387,24.0429373992858,2013254.17090833,0.0,1.0
2004-12-30,43.41,43.49,43.14,43.26,469267,24.4255537679147,24.4705674583417,24.2736325627238,24.3411530983642,833998.715589372,0.0,1.0
2004-12-31,43.68,43.75,43.24,43.3,357467,24.5774749731056,24.6168619522292,24.3298996757575,24.3636599435777,635303.609385672,0.0,1.0
2005-01-03,43.55,44.24,43.55,44.0,1033000,24.5043277261619,24.8925708060942,24.5043277261619,24.7575297348134,1835885.90973544,0.0,1.0
2005-01-04,43.26,43.75,43.01,43.65,639067,24.3411530983642,24.6168619522292,24.2004853157801,24.5605948391955,1135773.57277531,0.0,1.0
2005-01-05,43.34,43.77,43.25,43.25,492067,24.3861667887912,24.6281153748359,24.3355263870609,24.3355263870609,874519.721147906,0.0,1.0
2005-01-06,43.3,43.7,43.25,43.7,601667,24.3636599435777,24.5887283957124,24.3355263870609,24.5887283957124,1069304.90576263,0.0,1.0
2005-01-07,43.05,43.75,43.0,43.6,814467,24.2229921609935,24.6168619522292,24.1948586044767,24.5324612826787,1447500.9576423,0.0,1.0
2005-01-10,43.2,43.46,43.05,43.05,260467,24.307392830544,24.4536873244316,24.2229921609935,24.2229921609935,462911.612053302,0.0,1.0
2005-01-11,43.46,43.55,43.09,43.15,198067,24.4536873244316,24.5043277261619,24.245499006207,24.2792592740272,352012.017893096,0.0,1.0
2005-01-12,43.3,43.71,43.21,43.46,442000,24.3636599435777,24.5943551070157,24.3130195418474,24.4536873244316,785538.791968116,0.0,1.0
2005-01-13,43.21,43.7,43.12,43.3,496467,24.3130195418474,24.5887283957124,24.2623791401171,24.3636599435777,882339.56432587,0.0,1.0
2005-01-14,43.46,43.51,43.21,43.38,250067,24.4536873244316,24.4818208809484,24.3130195418474,24.4086736340046,444428.346359933,0.0,1.0
2005-01-18,44.57,45.3,43.24,43.3,453400,25.0782522791053,25.489002204251,24.3298996757575,24.3636599435777,805799.294747383,0.0,1.0
2005-01-19,43.55,44.49,43.55,44.43,425667,24.5043277261619,25.0332385886783,24.5043277261619,24.9994783208581,756511.178644098,0.0,1.0
2005-01-20,42.94,43.96,42.79,43.55,741400,24.1610983366565,24.7350228895999,24.076697667106,24.5043277261619,1317643.57548679,0.0,1.0
2005-01-21,42.82,43.04,42.75,42.9,567600,24.0935778010161,24.2173654496902,24.0541908218925,24.138591491443,1008759.76995725,0.0,1.0
2005-01-24,42.26,43.16,42.24,42.82,457600,23.7784819680276,24.2848859853306,23.7672285454208,24.0935778010161,813263.690508166,0.0,1.0
2005-01-25,42.25,42.56,42.2,42.26,357600,23.7728552567242,23.9472833071286,23.7447217002074,23.7784819680276,635539.981918095,0.0,1.0
2005-01-26,42.36,42.8,42.34,42.49,282800,23.8347490810612,24.0823243784094,23.8234956584545,23.907896328005,502602.647892723,0.0,1.0
2005-01-27,42.83,42.87,42.39,42.41,191867,24.0992045123195,24.1217113575329,23.8516292149713,23.8628826375781,340993.147960512,0.0,1.0
2005-01-28,42.55,42.9,42.31,42.83,495667,23.9416565958252,24.138591491443,23.8066155245444,24.0992045123195,880917.774657149,0.0,1.0
2005-01-31,43.1,43.19,42.5,42.73,204867,24.2511257175104,24.3017661192407,23.9135230393084,24.0429373992858,364097.230077221,0.0,1.0
2005-02-01,43.25,43.36,42.96,43.1,166467,24.3355263870609,24.3974202113979,24.1723517592632,24.2511257175104,295851.325978634,0.0,1.0
2005-02-02,43.35,43.49,43.17,43.25,161600,24.3917935000945,24.4705674583417,24.2905126966339,24.3355263870609,287201.513081556,0.0,1.0
2005-02-03,43.75,43.75,43.22,43.3,576000,24.6168619522292,24.6168619522292,24.3186462531508,24.3636599435777,1023688.56147881,0.0,1.0
2005-02-04,44.77,44.77,43.74,43.79,598800,25.1907865051726,25.1907865051726,24.6112352409258,24.6393687974427,1064209.56703735,0.0,1.0
2005-02-07,45.12,45.5,44.73,44.77,486467,25.3877214007904,25.6015364303184,25.1682796599591,25.1907865051726,864567.193466864,0.0,1.0
2005-02-08,45.14,45.4,45.05,45.25,534067,25.3989748233972,25.5452693172847,25.3483344216669,25.4608686477342,949163.678755736,0.0,1.0
2005-02-09,44.51,45.16,44.37,45.14,475200,25.0444920112851,25.4102282460039,24.9657180530379,25.3989748233972,844543.063220018,0.0,1.0
2005-02-10,44.79,44.9,44.49,44.51,368467,25.2020399277793,25.2639337521164,25.0332385886783,25.0444920112851,654853.217330579,0.0,1.0
2005-02-11,45.08,45.19,44.7,44.85,419800,25.365214555577,25.427108379914,25.151399526049,25.2358001955995,746084.128661119,0.0,1.0
2005-02-14,45.28,45.33,44.97,45.1,394867,25.4777487816443,25.5058823381611,25.3033207312399,25.3764679781837,701772.276398357,0.0,1.0
2005-02-15,44.75,45.61,44.75,45.35,679467,25.1795330825659,25.6634302546554,25.1795330825659,25.5171357607679,1207573.9510457,0.0,1.0
2005-02-16,44.51,44.8,44.3,44.7,626267,25.0444920112851,25.2076666390827,24.9263310739144,25.151399526049,1113024.93807578,0.0,1.0
2005-02-17,51.8,51.96,48.76,49.0,4030067,29.1463645514394,29.2363919322932,27.4358443152159,27.5708853864967,7162384.53106463,0.0,1.0
2005-02-18,50.73,51.9,50.6,51.9,1043467,28.5443064419791,29.202631664473,28.4711591950354,29.202631664473,1854488.25031356,0.0,1.0
2005-02-22,50.06,50.55,49.91,50.09,1073467,28.1673167846536,28.4430256385185,28.0829161151031,28.1841969185637,1907805.36289058,0.0,1.0
2005-02-23,50.45,50.54,50.06,50.06,906667,28.3867585254849,28.4373989272152,28.1673167846536,28.1673167846536,1611362.21696234,0.0,1.0
2005-02-24,50.39,50.68,50.09,50.52,974000,28.3529982576647,28.5161728854623,28.1841969185637,28.4261455046084,1731028.92166729,0.0,1.0
2005-02-25,50.75,50.89,50.3,50.3,410400,28.5555598645859,28.634333822833,28.3023578559344,28.3023578559344,729378.100053653,0.0,1.0
2005-02-28,50.38,50.76,49.85,50.76,378067,28.3473715463613,28.5611865758892,28.0491558472829,28.5611865758892,671914.693355226,0.0,1.0
2005-03-01,50.92,51.09,50.63,50.63,554600,28.6512139567431,28.7468680489003,28.4880393289455,28.4880393289455,985655.687840537,0.0,1.0
2005-03-02,51.99,52.11,50.4,50.79,866400,29.2532720662033,29.3207926018437,28.358624968968,28.5780667097993,1539798.21122438,0.0,1.0
2005-03-03,51.9,52.49,51.79,51.99,587667,29.202631664473,29.5346076313717,29.140737840136,29.2532720662033,1044423.58656002,0.0,1.0
2005-03-04,52.26,52.47,51.75,52.02,581400,29.4051932713942,29.5233542087649,29.1182309949225,29.2701522001134,1033285.64174268,0.0,1.0
2005-03-07,52.17,52.65,51.92,52.45,772467,29.3545528696639,29.6246350122255,29.2138850870798,29.5121007861582,1372857.00003447,0.0,1.0
2005-03-08,51.14,52.22,51.09,52.17,526400,28.7750016054172,29.3826864261808,28.7468680489003,29.3545528696639,935537.602018135,0.0,1.0
2005-03-09,50.57,50.91,50.44,50.8,459267,28.4542790611253,28.6455872454397,28.3811318141815,28.5836934211027,816226.344730363,0.0,1.0
2005-03-10,50.34,50.85,50.24,50.6,314800,28.3248647011478,28.6118269776195,28.2685975881142,28.4711591950354,559474.234641546,0.0,1.0
2005-03-11,50.9,50.99,50.25,50.3,810667,28.6399605341364,28.6906009358667,28.2742242994175,28.3023578559344,1440747.45671587,0.0,1.0
2005-03-14,49.63,50.89,49.52,50.88,1729467,27.9253681986088,28.634333822833,27.8634743742718,28.6287071115296,3073672.89124145,0.0,1.0
2005-03-15,49.71,49.86,49.56,49.7,452000,27.9703818890357,28.0547825585862,27.8859812194852,27.9647551777324,803311.162827124,0.0,1.0
2005-03-16,49.92,49.99,49.35,49.71,471267,28.0885428264064,28.12792980553,27.7678202821145,27.9703818890357,837553.189761173,0.0,1.0
2005-03-17,49.8,49.96,49.16,49.58,373600,28.021022290766,28.1110496716199,27.6609127673506,27.897234642092,663975.775292508,0.0,1.0
2005-03-18,49.89,49.92,49.53,49.81,455800,28.0716626924963,28.0885428264064,27.8691010855751,28.0266490020694,810064.663753547,0.0,1.0
2005-03-21,48.7,49.9,48.7,49.82,709667,27.4020840473957,28.0772894037997,27.4020840473957,28.0322757133728,1261246.5110399,0.0,1.0
2005-03-22,49.07,50.14,48.75,48.75,740000,27.6102723656203,28.2123304750805,27.4302176039125,27.4302176039125,1315155.44356653,0.0,1.0
2005-03-23,49.03,49.3,48.83,48.92,616267,27.5877655204068,27.7396867255977,27.4752312943395,27.5258716960698,1095252.56721678,0.0,1.0
2005-03-24,49.58,50.0,49.03,49.03,358067,27.897234642092,28.1335565168334,27.5877655204068,27.5877655204068,636369.951637211,0.0,1.0
2005-03-28,50.71,50.9,49.37,49.47,1512400,28.5330530193724,28.6399605341364,27.7790737047213,27.8353408177549,2687893.36871624,0.0,1.0
2005-03-29,50.0,50.63,49.87,50.62,805400,28.1335565168334,28.4880393289455,28.0604092698896,28.4824126176421,1431386.74898443,0.0,1.0
2005-03-30,50.42,50.43,49.96,50.05,592467,28.3698783915748,28.3755051028781,28.1110496716199,28.1616900733502,1052954.32457234,0.0,1.0
2005-03-31,50.45,50.8,50.25,50.55,604000,28.3867585254849,28.5836934211027,28.2742242994175,28.4430256385185,1073451.19988403,0.0,1.0
2005-04-01,50.7,50.95,50.46,50.55,715000,28.527426308069,28.6680940906532,28.3923852367882,28.4430256385185,1270724.51641901,0.0,1.0
2005-04-04,51.31,51.41,50.63,50.82,436400,28.8706556975744,28.9269228106081,28.4880393289455,28.5949468437094,775586.264287072,0.0,1.0
2005-04-05,51.75,51.87,51.3,51.31,316467,29.1182309949225,29.1857515305629,28.865028986271,28.8706556975744,562436.888863742,0.0,1.0
2005-04-06,51.25,52.11,51.25,51.75,556000,28.8368954297542,29.3207926018437,28.8368954297542,29.1182309949225,988143.819760798,0.0,1.0
2005-04-07,51.31,51.41,50.89,51.3,330400,28.8706556975744,28.9269228106081,28.634333822833,28.865028986271,587199.133181596,0.0,1.0
2005-04-08,50.9,51.46,50.77,51.4,138467,28.6399605341364,28.9550563671249,28.5668132871926,28.9212960993047,246088.687573414,0.0,1.0
2005-04-11,51.0,51.12,50.85,50.94,238667,28.69622764717,28.7637481828104,28.6118269776195,28.6624673793498,424167.843580666,0.0,1.0
2005-04-12,51.56,51.85,50.6,50.98,366867,29.0113234801586,29.1744981079562,28.4711591950354,28.6849742245633,652009.637993137,0.0,1.0
2005-04-13,50.55,51.67,50.45,51.42,450867,28.4430256385185,29.0732173044956,28.3867585254849,28.9325495219114,801297.553208799,0.0,1.0
2005-04-14,49.76,51.0,49.66,50.73,477067,27.9985154455526,28.69622764717,27.9422483325189,28.5443064419791,847861.164859395,0.0,1.0
2005-04-15,48.95,49.99,48.86,49.9,780067,27.5427518299799,28.12792980553,27.4921114282496,28.0772894037997,1386364.00188731,0.0,1.0
2005-04-18,48.96,49.35,48.69,48.75,535800,27.5483785412832,27.7678202821145,27.3964573360923,27.4302176039125,952243.630625604,0.0,1.0
2005-04-19,51.02,51.11,49.75,49.75,1211867,28.7074810697768,28.7581214715071,27.9928887342492,27.9928887342492,2153774.97557924,0.0,1.0
2005-04-20,50.35,51.15,50.3,51.15,602867,28.3304914124512,28.7806283167205,28.3023578559344,28.7806283167205,1071437.59026571,0.0,1.0
2005-04-21,50.95,51.88,50.29,51.75,634467,28.6680940906532,29.1913782418663,28.296731144631,29.1182309949225,1127598.28218017,0.0,1.0
2005-04-22,51.08,51.66,50.41,51.09,353400,28.741241337597,29.0675905931922,28.3642516802714,28.7468680489003,628075.586157312,0.0,1.0
2005-04-25,52.24,52.25,51.15,51.27,702200,29.3939398487875,29.3995665600909,28.7806283167205,28.8481488523609,1247975.88171948,0.0,1.0
2005-04-26,52.66,52.96,51.93,52.0,683467,29.6302617235289,29.7990630626299,29.2195117983831,29.2588987775067,1214682.8993893,0.0,1.0
2005-04-27,53.52,53.77,52.7,52.7,972067,30.1141588956184,30.2548266782026,29.6527685687424,29.6527685687424,1727593.52238025,0.0,1.0
2005-04-28,53.48,53.58,52.93,53.2,1222000,30.091652050405,30.1479191634386,29.7821829287198,29.9341041339107,2171783.71897067,0.0,1.0
2005-04-29,53.35,53.8,53.1,53.57,1180600,30.0185048034612,30.2717068121127,29.877837020877,30.1422924521353,2098206.10361438,0.0,1.0
2005-05-02,53.07,54.1,52.84,53.5,655867,29.8609568869669,30.4405081512137,29.7315425269895,30.1029054730117,1165631.15581845,0.0,1.0
2005-05-03,53.13,53.58,53.04,53.2,624667,29.8947171547871,30.1479191634386,29.8440767530568,29.9341041339107,1110181.35873834,0.0,1.0
2005-05-04,53.95,54.09,53.38,53.42,1052467,30.3561074816632,30.4348814399103,30.0353849373713,30.0578917825848,1870483.38408667,0.0,1.0
2005-05-05,54.86,54.9,53.87,54.0,538667,30.8681382102696,30.890645055483,30.3110937912363,30.38424103818,957338.969350879,0.0,1.0
2005-05-06,55.01,55.44,54.81,55.2,584600,30.9525388798201,31.1944874658648,30.8400046537527,31.059446394584,1038972.80041756,0.0,1.0
2005-05-09,54.73,55.28,54.44,55.05,499667,30.7949909633258,31.104460085011,30.6318163355282,30.9750457250335,888026.723000753,0.0,1.0
2005-05-10,54.43,54.98,54.21,54.66,352000,30.6261896242248,30.93565874591,30.5024019755507,30.7556039842022,625587.454237052,0.0,1.0
2005-05-11,54.15,54.52,53.63,54.44,339267,30.4686417077305,30.6768300259551,30.1760527199555,30.6318163355282,602957.894422279,0.0,1.0
2005-05-12,53.15,54.26,53.14,54.2,720800,29.9059705773939,30.5305355320676,29.9003438660905,30.4967752642474,1281032.49151723,0.0,1.0
2005-05-13,53.13,53.45,52.85,53.0,636800,29.8947171547871,30.0747719164949,29.7371692382929,29.8215699078434,1131744.57630158,0.0,1.0
2005-05-16,53.76,53.85,53.31,53.55,576600,30.2491999668992,30.2998403686295,29.9959979582477,30.1310390295285,1024754.90373035,0.0,1.0
2005-05-17,54.8,55.3,53.91,53.98,794600,30.8343779424494,31.1157135076177,30.3336006364497,30.3729876155733,1412192.58845671,0.0,1.0
2005-05-18,55.17,55.54,54.6,55.0,850867,31.0425662606739,31.2507545788985,30.721843716382,30.9469121685167,1512192.38756909,0.0,1.0
2005-05-19,58.47,59.53,58.0,58.0,2552000,32.8993809907849,33.4958123889418,32.6349255595267,32.6349255595267,4535509.04321863,0.0,1.0
2005-05-20,59.45,59.85,58.44,58.5,1223200,33.4507986985149,33.6758671506495,32.8825008568748,32.916261124695,2173916.40347375,0.0,1.0
2005-05-23,59.47,59.85,59.15,59.2,816067,33.4620521211216,33.6758671506495,33.2819973594139,33.3101309159307,1450344.53697974,0.0,1.0
2005-05-24,59.23,59.55,58.98,59.47,726200,33.3270110498408,33.5070658115485,33.1863432672566,33.4620521211216,1290629.5717811,0.0,1.0
2005-05-25,59.15,59.42,59.02,59.29,518400,33.2819973594139,33.4339185646048,33.2088501124701,33.360771317661,921319.70533093,0.0,1.0
2005-05-26,59.37,59.88,59.25,59.88,690467,33.4057850080879,33.6927472845596,33.3382644724475,33.6927472845596,1227123.55899061,0.0,1.0
2005-05-27,58.91,59.35,58.55,59.3,505400,33.1469562881331,33.3945315854812,32.9443946812119,33.3663980289644,898215.623214221,0.0,1.0
2005-05-31,59.27,59.48,58.42,59.16,1208400,33.3495178950543,33.467678832425,32.8712474342681,33.2876240707172,2147613.29460242,0.0,1.0
2005-06-01,60.18,60.24,59.12,59.35,671867,33.8615486236606,33.8953088914808,33.2651172255038,33.3945315854812,1194066.94919286,0.0,1.0
2005-06-02,61.01,61.5,60.23,60.28,1363667,34.3285656618401,34.604274515705,33.8896821801775,33.9178157366943,2423559.56521897,0.0,1.0
2005-06-03,60.99,61.3,60.6,61.23,715867,34.3173122392333,34.4917402896377,34.097870498402,34.4523533105141,1272265.38097249,0.0,1.0
2005-06-06,61.94,62.24,61.32,61.32,778067,34.8518498130532,35.0206511521542,34.5029937122444,34.5029937122444,1382809.52771551,0.0,1.0
2005-06-07,62.6,62.9,61.88,61.9,831000,35.2232127590754,35.3920140981764,34.818089545233,34.8293429678397,1476884.01838349,0.0,1.0
2005-06-08,62.52,63.0,62.4,62.98,754867,35.1781990686484,35.44828121121,35.110678533008,35.4370277886033,1341577.62732262,0.0,1.0
2005-06-09,63.1,63.14,62.23,62.48,515267,35.5045483242437,35.5270551694572,35.0150244408508,35.155692223435,915751.621540804,0.0,1.0
2005-06-10,63.2,63.5,62.9,63.0,351800,35.5608154372774,35.7296167763784,35.3920140981764,35.44828121121,625232.006819871,0.0,1.0
2005-06-13,62.75,63.25,62.64,63.12,548667,35.3076134286259,35.5889489937942,35.2457196042888,35.5158017468504,975111.340209887,0.0,1.0
2005-06-14,62.88,63.17,62.62,62.88,820067,35.3807606755696,35.5439353033673,35.2344661816821,35.3807606755696,1457453.48532334,0.0,1.0
2005-06-15,62.6,62.89,62.2,62.88,727600,35.2232127590754,35.386387386873,34.9981443069407,35.3807606755696,1293117.70370136,0.0,1.0
2005-06-16,62.81,62.94,62.53,62.59,636467,35.3413736964461,35.4145209433898,35.1838257799518,35.217586047772,1131152.75635197,0.0,1.0
2005-06-17,63.29,63.43,62.68,62.82,902400,35.6114558390077,35.6902297972548,35.2682264495023,35.3470004077494,1603778.7463168,0.0,1.0
2005-06-20,63.29,63.38,62.54,63.29,386867,35.6114558390077,35.662096240738,35.1894524912552,35.6114558390077,687554.379711151,0.0,1.0
2005-06-21,64.28,64.51,63.45,63.45,402267,36.168500258041,36.2979146180184,35.7014832198616,35.7014832198616,714923.830834022,0.0,1.0
2005-06-22,65.03,65.37,64.54,64.54,500000,36.5905036057935,36.781811790108,36.3147947519285,36.3147947519285,888618.542950357,0.0,1.0
2005-06-23,64.5,65.04,64.2907,65.0,825667,36.292287906715,36.5961303170969,36.1745208391356,36.5736234718834,1467406.01300439,0.0,1.0
2005-06-24,63.35,64.48,63.0,64.45,813067,35.6452161068279,36.2810344841083,35.44828121121,36.2641543501982,1445012.82572204,0.0,1.0
2005-06-27,63.89,64.04,63.32,63.34,518667,35.9490585172097,36.0334591867602,35.6283359729178,35.6395893955245,921794.227632866,0.0,1.0
2005-06-28,65.15,65.48,64.05,64.05,238467,36.6580241414339,36.843705614445,36.0390858980635,36.0390858980635,423812.396163486,0.0,1.0
2005-06-29,65.23,66.05,65.15,65.18,446800,36.7030378318608,37.1644281587369,36.6580241414339,36.674904275344,794069.52998044,0.0,1.0
2005-06-30,64.55,65.3,64.41,65.25,431467,36.3204214632319,36.7424248109844,36.2416475049847,36.7142912544675,766819.153742323,0.0,1.0
2005-07-01,65.65,66.01,64.74,64.74,492600,36.9393597066022,37.1419213135234,36.4273289779958,36.4273289779958,875466.988514693,0.0,1.0
2005-07-05,65.59,66.26,65.39,65.65,499267,36.905599438782,37.2825890961076,36.7930652127147,36.9393597066022,887315.828166393,0.0,1.0
2005-07-06,64.4,66.02,64.31,65.6,554600,36.2360207936814,37.1475480248268,36.1853803919511,36.9112261500854,985655.687840536,0.0,1.0
2005-07-07,63.88,64.4,63.44,64.4,558867,35.9434318059063,36.2360207936814,35.6958565085582,36.2360207936814,993239.158486075,0.0,1.0
2005-07-08,64.27,64.45,63.85,63.94,407067,36.1628735467376,36.2641543501982,35.9265516719962,35.9771920737265,723454.568846346,0.0,1.0
2005-07-11,63.93,64.62,63.85,64.35,419200,35.9715653624231,36.3598084423555,35.9265516719962,36.2078872371645,745017.78640958,0.0,1.0
2005-07-12,64.4,64.4,63.59,63.99,387800,36.2360207936814,36.2360207936814,35.7802571781087,36.0053256302433,689212.541912297,0.0,1.0
2005-07-13,64.46,64.74,64.02,64.4,331200,36.2697810615016,36.4273289779958,36.0222057641534,36.2360207936814,588620.922850316,0.0,1.0
2005-07-14,65.33,65.89,65.22,65.7,638267,36.7593049448945,37.074400777883,36.6974111205574,36.9674932631191,1134351.78310659,0.0,1.0
2005-07-15,65.01,65.55,64.9,65.43,570200,36.5792501831868,36.8830925935685,36.5173563588497,36.8155720579282,1013380.58638059,0.0,1.0
2005-07-18,66.5,66.62,65.02,65.07,487267,37.4176301673884,37.4851507030288,36.5848768944901,36.6130104510069,865988.983135583,0.0,1.0
2005-07-19,66.98,67.02,65.95,66.5,571267,37.68771230995,37.7102191551634,37.1081610457032,37.4176301673884,1015276.89835124,0.0,1.0
2005-07-20,66.69,67.0,66.17,66.73,246800,37.5245376821523,37.6989657325567,37.2319486943773,37.5470445273658,438622.112800297,0.0,1.0
2005-07-21,66.35,66.94,65.99,66.94,328067,37.3332294978379,37.6652054647365,37.1306678909167,37.6652054647365,583052.839060189,0.0,1.0
2005-07-22,66.3,67.06,65.98,66.5,280067,37.305095941321,37.7327260003769,37.1250411796133,37.4176301673884,497745.458936956,0.0,1.0
2005-07-25,65.79,66.48,65.33,66.32,414200,37.0181336648494,37.4063767447817,36.7593049448945,37.3163493639278,736131.600980075,0.0,1.0
2005-07-26,65.89,66.22,65.35,65.98,601867,37.074400777883,37.2600822508941,36.7705583675012,37.1250411796133,1069660.35317981,0.0,1.0
2005-07-27,66.2,66.34,65.7,66.13,429400,37.2488288282874,37.3276027865345,36.9674932631191,37.2094418491638,763145.604685767,0.0,1.0
2005-07-28,68.99,69.42,66.4,66.5,663467,38.8186812819267,39.0606298679714,37.3613630543547,37.4176301673884,1179138.15767129,0.0,1.0
2005-07-29,68.96,69.46,68.66,69.03,712667,38.8018011480166,39.0831367131849,38.6329998089156,38.8411881271401,1266578.2222976,0.0,1.0
2005-08-01,69.05,69.57,68.94,68.97,581667,38.8524415497469,39.1450305375219,38.7905477254099,38.80742785932,1033760.16404461,0.0,1.0
2005-08-02,70.91,71.59,69.16,69.5,941000,39.8990098521731,40.281626220802,38.9143353740839,39.1056435583984,1672380.09783257,0.0,1.0
2005-08-03,70.94,71.36,70.73,70.91,533267,39.9158899860832,40.1522118608246,39.7977290487125,39.8990098521731,947741.889087016,0.0,1.0
2005-08-04,69.53,70.3,69.03,70.3,1984467,39.1225236923085,39.5557804626677,38.8411881271401,39.5557804626677,3526868.34814613,0.0,1.0
2005-08-05,69.3,69.66,68.88,69.53,324867,38.9931093323311,39.1956709392522,38.7567874575896,39.1225236923085,577365.680385307,0.0,1.0
2005-08-08,68.73,69.99,68.72,69.48,358267,38.6723867880392,39.3813524122633,38.6667600767358,39.0943901357917,636725.399054391,0.0,1.0
2005-08-09,68.49,68.77,67.48,68.73,1237867,38.5373457167583,38.6948936332526,37.9690478751183,38.6723867880392,2199983.13981266,0.0,1.0
2005-08-10,69.56,70.73,68.6,68.6,1039067,39.1394038262186,39.7977290487125,38.5992395410954,38.5992395410954,1846668.4071356,0.0,1.0
2005-08-11,66.0,66.98,64.9,66.75,2800800,37.13629460222,37.68771230995,36.5173563588497,37.5582979499725,4977685.63019073,0.0,1.0
2005-08-12,65.65,65.77,63.01,64.8,1626267,36.9393597066022,37.0068802422426,35.4539079225134,36.461089245816,2890262.0239765,0.0,1.0
2005-08-15,66.03,66.09,64.6,65.48,742200,37.1531747361301,37.1869350039504,36.3485550197487,36.843705614445,1319065.36515551,0.0,1.0
2005-08-16,64.46,65.86,64.19,65.86,1216467,36.2697810615016,37.0575206439729,36.1178598563107,37.0575206439729,2161950.26617438,0.0,1.0
2005-08-17,65.57,65.7,63.81,64.46,920400,36.8943460161753,36.9674932631191,35.9040448267827,36.2697810615016,1635769.01386302,0.0,1.0
2005-08-18,65.49,65.6,65.04,65.4,918667,36.8493323257483,36.9112261500854,36.5961303170969,36.7986919240181,1632689.06199315,0.0,1.0
2005-08-19,64.15,64.49,63.6,63.85,1171400,36.0953530110972,36.2866611954117,35.785883889412,35.9265516719962,2081855.5224241,0.0,1.0
2005-08-22,63.2,64.16,62.02,64.16,953400,35.5608154372774,36.1009797224006,34.8968635034801,36.1009797224006,1694417.83769774,0.0,1.0
2005-08-23,62.1,63.79,61.36,63.28,1629467,34.941877193907,35.892791404176,34.5255005574579,35.6058291277043,2895949.18265138,0.0,1.0
2005-08-24,62.31,62.99,62.01,62.14,1059400,35.0600381312778,35.4426544999067,34.8912367921767,34.9643840391205,1882804.96880321,0.0,1.0
2005-08-25,62.1,62.75,61.94,62.31,745467,34.941877193907,35.3076134286259,34.8518498130532,35.0600381312778,1324871.59871515,0.0,1.0
2005-08-26,61.16,62.28,60.96,62.15,932267,34.4129663313906,35.0431579973676,34.3004321053232,34.9700107504239,1656859.4863614,0.0,1.0
2005-08-29,61.7,62.1,61.15,61.16,646200,34.7168087417724,34.941877193907,34.4073396200872,34.4129663313906,1148450.60490904,0.0,1.0
2005-08-30,61.1,62.0,61.0,61.65,810400,34.3792060635704,34.8856100808734,34.3229389505367,34.6886751852555,1440272.93441394,0.0,1.0
2005-08-31,60.93,61.58,60.21,60.94,1071600,34.2835519714131,34.649288206132,33.8784287575707,34.2891786827165,1904487.26125121,0.0,1.0
2005-09-01,59.36,60.85,59.25,60.47,833400,33.4001582967846,34.2385382809862,33.3382644724475,34.0247232514583,1481149.38738965,0.0,1.0
2005-09-02,58.18,59.81,57.98,59.7,955800,32.7362063629873,33.6533603054361,32.62367213692,33.591466481099,1698683.2067039,0.0,1.0
2005-09-06,58.89,59.21,58.45,58.45,838067,33.1357028655263,33.3157576272341,32.8881275681782,32.8881275681782,1489443.75286956,0.0,1.0
2005-09-07,61.08,61.41,59.86,60.25,1037467,34.3679526409636,34.5536341139747,33.6814938619529,33.9009356027842,1843824.82779816,0.0,1.0
2005-09-08,60.24,61.08,59.6,61.08,951067,33.8953088914808,34.3679526409636,33.5351993680654,34.3679526409636,1690271.54357634,0.0,1.0
2005-09-09,60.82,61.2,60.14,60.22,586867,34.2216581470761,34.435473176604,33.8390417784472,33.8840554688741,1043001.7968913,0.0,1.0
2005-09-12,62.48,63.12,60.85,60.85,813467,35.155692223435,35.5158017468504,34.2385382809862,34.2385382809862,1445723.7205564,0.0,1.0
2005-09-13,61.31,62.55,61.23,62.48,710267,34.4973670009411,35.1950792025585,34.4523533105141,35.155692223435,1262312.85329144,0.0,1.0
2005-09-14,60.79,61.92,60.73,61.42,321800,34.204778013166,34.8405963904464,34.1710177453458,34.5592608252781,571914.89424285,0.0,1.0
2005-09-15,60.95,61.19,60.45,60.45,568800,34.2948053940199,34.4298464653007,34.0134698288515,34.0134698288515,1010892.45446033,0.0,1.0
2005-09-16,60.58,61.05,60.2,60.95,706267,34.0866170757953,34.3510725070535,33.8728020462674,34.2948053940199,1255203.90494784,0.0,1.0
2005-09-19,58.95,60.91,58.8,60.57,641467,33.1694631333465,34.2722985488064,33.085062463796,34.0809903644919,1140038.94178148,0.0,1.0
2005-09-20,58.32,59.98,58.06,59.15,406067,32.8149803212344,33.7490143975933,32.6686858273469,33.2819973594139,721677.331760446,0.0,1.0
2005-09-21,56.65,57.73,56.51,57.61,1158400,31.8753195335722,32.4830043543358,31.7965455753251,32.4154838186954,2058751.44030739,0.0,1.0
2005-09-22,58.5,58.8,56.72,57.25,581400,32.916261124695,33.085062463796,31.9147065126958,32.2129222117742,1033285.64174268,0.0,1.0
2005-09-23,59.35,60.06,58.15,58.63,405667,33.3945315854812,33.7940280880202,32.7193262290772,32.9894083716388,720966.436926086,0.0,1.0
2005-09-26,39.0,40.8,38.67,40.5,724800,32.916259478882,34.4354714548304,32.6377372832915,34.182269458839,858761.002845275,0.0,1.499999925
2005-09-27,38.64,39.08,38.32,39.08,905100,32.6124170836923,32.9837800111464,32.3423349546348,32.9837800111464,1072384.91125174,0.0,1.0
2005-09-28,37.81,38.75,37.78,38.64,743000,31.9118915614494,32.7052578155558,31.8865713618503,32.6124170836923,880324.813899062,0.0,1.0
2005-09-29,38.26,38.29,37.45,37.9,1072500,32.2916945554365,32.3170147550357,31.6080491662598,31.9878521602469,1270724.57995524,0.0,1.0
2005-09-30,38.68,39.02,38.28,38.3,759200,32.6461773498245,32.9331396119481,32.3085746885026,32.3254548215687,899518.975386497,0.0,1.0
2005-10-03,39.0,39.17,38.65,38.68,833700,32.916259478882,33.0597406099438,32.6208571502254,32.6461773498245,987788.421733038,0.0,1.0
2005-10-04,38.76,40.0,38.75,39.49,962500,32.7136978820889,33.7602661321867,32.7052578155558,33.3298227390013,1140393.85380598,0.0,1.0
2005-10-05,37.75,38.97,37.66,38.7,874300,31.8612511622512,32.8909392792828,31.7852905634537,32.6630574828906,1035892.30792994,0.0,1.0
2005-10-06,38.81,39.49,37.84,37.87,942500,32.7558982147541,33.3298227390013,31.9372117610486,31.9625319606477,1116697.35814248,0.0,1.0
2005-10-07,38.79,39.04,38.301,38.64,396900,32.739018081688,32.9500197450142,32.326298828222,32.6124170836923,470256.956442177,0.0,1.0
2005-10-10,38.74,38.97,38.36,38.76,424600,32.6968177490228,32.8909392792828,32.376095220767,32.7136978820889,503076.602936125,0.0,1.0
2005-10-11,38.75,39.52,38.53,38.89,665200,32.7052578155558,33.3551429386004,32.5195763518288,32.8234187470185,788145.445768043,0.0,1.0
2005-10-12,37.22,38.21,36.6,38.2,1436500,31.4139276359997,32.2494942227713,30.8906435109508,32.2410541562383,1702000.80103096,0.0,1.0
2005-10-13,36.95,37.24,36.6,37.23,1024200,31.1860458396074,31.4308077690658,30.8906435109508,31.4223677025327,1213497.54292789,0.0,1.0
2005-10-14,37.47,38.37,36.98,37.0,1482000,31.6249292993258,32.3845352873,31.2113660392066,31.2282461722727,1755910.32866543,0.0,1.0
2005-10-17,37.02,37.16,36.56,36.75,714200,31.2451263053388,31.3632872368014,30.8568832448186,31.0172445089465,846201.860143619,0.0,1.0
2005-10-18,36.87,37.25,36.4,37.16,736900,31.118525307343,31.4392478355988,30.7218421802899,31.3632872368014,873097.382721695,0.0,1.0
2005-10-19,37.57,37.6,36.35,36.87,842700,31.7093299646563,31.7346501642555,30.6796418476246,31.118525307343,998451.844781614,0.0,1.0
2005-10-20,37.49,38.47,37.29,37.57,902700,31.6418094323919,32.4689359526305,31.473008101731,31.7093299646563,1069541.33177212,0.0,1.0
2005-10-21,35.93,37.49,35.81,37.49,1900900,30.3251590532367,31.6418094323919,30.2238782548401,31.6418094323919,2252233.43033745,0.0,1.0
2005-10-24,37.0,37.0,35.9,35.9,1287000,31.2282461722727,31.2282461722727,30.2998388536375,30.2998388536375,1524869.49594629,0.0,1.0
2005-10-25,37.14,37.4,36.64,37.15,1458800,31.3464071037353,31.5658488335945,30.924403777083,31.3548471702684,1728422.39369576,0.0,1.0
2005-10-26,36.52,37.11,36.37,37.0,1282600,30.8231229786864,31.3210869041362,30.6965219806907,31.2282461722727,1519656.26690032,0.0,1.0
2005-10-27,35.88,36.43,35.4,36.42,1044600,30.2829587205714,30.747162379889,29.8778355269852,30.738722313356,1237667.96850466,0.0,1.0
2005-10-28,36.59,36.84,35.89,35.95,863600,30.8822034444177,31.0932051077439,30.2913987871045,30.3420391863028,1023214.68274997,0.0,1.0
2005-10-31,37.5,37.705,37.01,37.06,1226600,31.650249498925,31.8232708628524,31.2366862388057,31.2788865714709,1453306.07904251,0.0,1.0
2005-11-01,37.5,37.65,37.1,37.5,1401800,31.650249498925,31.7768504969207,31.3126468376031,31.650249498925,1660887.38105478,0.0,1.0
2005-11-02,38.7,39.05,37.45,37.5,1934800,32.6630574828906,32.9584598115472,31.6080491662598,31.650249498925,2292398.99048708,0.0,1.0
2005-11-03,39.85,40.64,39.35,40.25,2751300,33.633665134191,34.3004303903016,33.2116618075386,33.9712677955128,3259808.42594951,0.0,1.0
2005-11-04,39.49,39.97,39.13,39.8,1201900,33.3298227390013,33.7349459325875,33.0259803438116,33.5914648015257,1424040.90689809,0.0,1.0
2005-11-07,40.05,40.5,39.7,40.5,1243500,33.8024664648519,34.182269458839,33.5070641361953,34.182269458839,1473329.61787817,0.0,1.0
2005-11-08,39.46,39.96,39.0,39.95,631300,33.3045025394021,33.7265058660545,32.916259478882,33.7180657995214,747979.885618409,0.0,1.0
2005-11-09,39.78,40.0,39.31,39.45,842200,33.5745846684596,33.7602661321867,33.1779015414064,33.2960624728691,997859.432390027,0.0,1.0
2005-11-10,39.99,40.1,39.52,39.78,800300,33.7518260656536,33.8446667975171,33.3551429386004,33.5745846684596,948215.273974992,0.0,1.0
2005-11-11,40.39,40.45,39.8,39.9,621400,34.0894287269755,34.1400691261738,33.5914648015257,33.6758654668562,736250.120264975,0.0,1.0
2005-11-14,40.69,40.92,40.3,40.5,1245300,34.3426307229669,34.536752253227,34.0134681281781,34.182269458839,1475462.30248789,0.0,1.0
2005-11-15,39.17,40.7,39.04,40.65,944900,33.0597406099438,34.3510707894999,32.9500197450142,34.3088704568347,1119540.9376221,0.0,1.0
2005-11-16,39.27,39.39,38.94,39.17,724400,33.1441412752743,33.2454220736708,32.8656190796837,33.0597406099438,858287.072932004,0.0,1.0
2005-11-17,40.27,40.34,39.4,39.4,829000,33.9881479285789,34.0472283943102,33.2538621402039,33.2538621402039,982219.745252116,0.0,1.0
2005-11-18,41.02,41.1,40.12,40.71,660000,34.6211529185574,34.6886734508218,33.8615469305832,34.359510856033,781984.356895533,0.0,1.0
2005-11-21,41.86,41.88,41.03,41.03,1041200,35.3301185073333,35.3469986403994,34.6295929850905,34.6295929850905,1233639.56424186,0.0,1.0
2005-11-22,42.88,42.97,41.75,41.86,1082600,36.1910052937041,36.2669658925015,35.2372777754698,35.3301185073333,1282691.31026531,0.0,1.0
2005-11-23,42.82,43.0,42.57,42.75,648000,36.1403648945058,36.2922860921007,35.9293632311797,36.0812844287745,767766.459497432,0.0,1.0
2005-11-25,43.5,43.53,42.56,42.9,245800,36.714289418753,36.7396096183521,35.9209231646466,36.2078854267702,291229.931704427,0.0,1.0
2005-11-28,42.25,43.6,42.17,43.6,621600,35.6592811021222,36.7986900840835,35.5917605698578,36.7986900840835,736487.085221609,0.0,1.0
2005-11-29,42.37,42.83,42.22,42.37,361700,35.7605619005187,36.1488049610389,35.633960902523,35.7605619005187,428551.124074415,0.0,1.0
2005-11-30,42.34,42.92,42.07,42.32,559900,35.7352417009196,36.2247655598363,35.5073599045273,35.7183615678535,663383.396099709,0.0,1.0
2005-12-01,43.4,43.5,42.5,42.58,824300,36.6298887534225,36.714289418753,35.8702827654483,35.9378032977127,976651.068771193,0.0,1.0
2005-12-02,43.89,43.89,43.48,43.55,590100,37.0434520135418,37.0434520135418,36.6974092856869,36.7564897514182,699165.104551596,0.0,1.0
2005-12-05,43.76,44.09,43.33,43.99,766800,36.9337311486122,37.2122533442027,36.5708082876912,37.1278526788723,908523.643738627,0.0,1.0
2005-12-06,44.0,44.88,43.5,43.9,1065300,37.1362927454053,37.8790186003134,36.714289418753,37.0518920800749,1262193.84151638,0.0,1.0
2005-12-07,43.5,44.01,43.25,44.0,893800,36.714289418753,37.1447328119384,36.5032877554268,37.1362927454053,1058996.39120186,0.0,1.0
2005-12-08,43.81,44.19,43.61,43.62,736400,36.9759314812774,37.2966540095332,36.8071301506165,36.8155702171495,872504.970330107,0.0,1.0
2005-12-09,44.08,44.13,43.4,43.75,630100,37.2038132776697,37.2460136103349,36.6298887534225,36.9252910820792,746558.095878598,0.0,1.0
2005-12-12,43.4,44.2,43.15,44.08,694500,36.6298887534225,37.3050940760663,36.4188870900964,37.2038132776697,822860.811915072,0.0,1.0
2005-12-13,42.5,43.33,41.77,43.32,1957700,35.8702827654483,36.5708082876912,35.2541579085359,36.5623682211581,2319531.47802179,0.0,1.0
2005-12-14,43.03,43.55,42.3,42.3,670400,36.3176062916998,36.7564897514182,35.7014814347874,35.7014814347874,794306.534640553,0.0,1.0
2005-12-15,42.5,43.04,42.43,43.03,813300,35.8702827654483,36.3260463582328,35.811202299717,36.3176062916998,963617.996156268,0.0,1.0
2005-12-16,42.18,42.65,42.1,42.51,681700,35.6002006363908,35.996883763444,35.5326801041265,35.8787228319814,807695.054690431,0.0,1.0
2005-12-19,42.1,42.4,42.03,42.26,425000,35.5326801041265,35.7858821001179,35.4735996383951,35.6677211686552,503550.532849395,0.0,1.0
2005-12-20,42.31,42.56,41.84,42.24,561400,35.7099215013204,35.9209231646466,35.3132383742672,35.6508410355891,665160.633274473,0.0,1.0
2005-12-21,42.37,42.8,42.24,42.28,290400,35.7605619005187,36.1234847614397,35.6508410355891,35.6846013017213,344073.117034034,0.0,1.0
2005-12-22,42.77,42.84,42.02,42.36,401000,36.0981645618406,36.1572450275719,35.4651595718621,35.7521218339857,475114.738053194,0.0,1.0
2005-12-23,43.14,43.44,42.92,42.92,213600,36.4104470235633,36.6636490195547,36.2247655598363,36.2247655598363,253078.573686191,0.0,1.0
2005-12-27,42.45,43.58,42.42,43.17,352200,35.8280824327831,36.7818099510174,35.8027622331839,36.4357672231625,417295.288634252,0.0,1.0
2005-12-28,42.78,43.25,42.47,42.56,288700,36.1066046283736,36.5032877554268,35.8449625658492,35.9209231646466,342058.914902637,0.0,1.0
2005-12-29,42.61,42.79,41.99,42.5,614200,35.9631234973118,36.1150446949067,35.4398393722629,35.8702827654483,727719.381826116,0.0,1.0
2005-12-30,43.46,43.49,42.25,42.55,753500,36.6805291526208,36.7058493522199,35.6592811021222,35.9124830981136,892765.474122399,0.0,1.0
2006-01-03,43.52,43.85,43.3,43.47,1613400,36.7311695518191,37.0096917474096,36.545488088092,36.6889692191538,1911596.30517462,0.0,1.0
2006-01-04,43.83,44.71,43.65,43.9,896800,36.9928116143435,37.7355374692516,36.8408904167487,37.0518920800749,1062550.86555138,0.0,1.0
2006-01-05,44.04,44.19,43.75,43.84,944600,37.1700530115375,37.2966540095332,36.9252910820792,37.0012516808766,1119185.49018715,0.0,1.0
2006-01-06,43.99,44.14,43.76,44.05,1078200,37.1278526788723,37.254453676868,36.9337311486122,37.1784930780706,1277478.08121934,0.0,1.0
2006-01-09,44.56,44.74,43.9,43.9,609700,37.6089364712559,37.7608576688508,37.0518920800749,37.0518920800749,722387.670301828,0.0,1.0
2006-01-10,44.61,44.79,44.37,44.51,394800,37.6511368039212,37.803058001516,37.448575207128,37.5667361385907,467768.824397509,0.0,1.0
2006-01-11,44.23,44.59,43.85,44.3,707100,37.3304142756654,37.6342566708551,37.0096917474096,37.3894947413967,837789.604183077,0.0,1.0
2006-01-12,44.36,44.59,44.23,44.31,914500,37.440135140595,37.6342566708551,37.3304142756654,37.3979348079298,1083522.26421358,0.0,1.0
2006-01-13,44.37,44.78,44.29,44.3,826600,37.448575207128,37.794617934983,37.3810546748637,37.3894947413967,979376.165772496,0.0,1.0
2006-01-17,43.51,44.47,43.14,44.37,1120900,36.722729485286,37.5329758724585,36.4104470235633,37.448575207128,1328070.09946091,0.0,1.0
2006-01-18,43.55,43.56,42.9,43.2,1337500,36.7564897514182,36.7649298179513,36.2078854267702,36.4610874227616,1584703.14749663,0.0,1.0
2006-01-19,42.18,43.34,41.87,43.22,1583100,35.6002006363908,36.5792483542242,35.3385585738664,36.4779675558277,1875696.11424442,0.0,1.0
2006-01-20,41.92,42.78,41.75,42.18,732000,35.3807589065316,36.1066046283736,35.2372777754698,35.6002006363908,867291.741284136,0.0,1.0
2006-01-23,41.62,42.45,41.57,41.8,797900,35.1275569105402,35.8280824327831,35.085356577875,35.2794781081351,945371.694495372,0.0,1.0
2006-01-24,42.81,42.85,41.78,41.78,678700,36.1319248279728,36.165685094105,35.262597975069,35.262597975069,804140.580340905,0.0,1.0
2006-01-25,42.82,43.5,42.73,42.96,599600,36.1403648945058,36.714289418753,36.0644042957084,36.2585258259685,710420.93999176,0.0,1.0
2006-01-26,43.52,43.53,42.75,42.92,495700,36.7311695518191,36.7396096183521,36.0812844287745,36.2247655598363,587317.645019871,0.0,1.0
2006-01-27,43.01,43.97,42.94,43.57,501200,36.3007261586337,37.1109725458062,36.2416456929024,36.7733698844843,593834.181327334,0.0,1.0
2006-01-30,42.91,43.34,42.81,42.99,842500,36.2163254933032,36.5792483542242,36.1319248279728,36.2838460255676,998214.879824979,0.0,1.0
2006-01-31,43.57,43.7,42.7902,42.8,782000,36.7733698844843,36.8830907494139,36.1152134962373,36.1234847614397,926532.980442888,0.0,1.0
2006-02-01,43.4,43.6,43.28,43.5,641600,36.6298887534225,36.7986900840835,36.528607955026,36.714289418753,760183.580885112,0.0,1.0
2006-02-02,42.36,43.4,42.28,43.2,630200,35.7521218339857,36.6298887534225,35.6846013017213,36.4610874227616,746676.578356915,0.0,1.0
2006-02-03,43.38,43.55,42.31,42.4,622700,36.6130086203564,36.7564897514182,35.7099215013204,35.7858821001179,737790.392483104,0.0,1.0
2006-02-06,43.08,43.46,42.8,43.44,400400,36.359806624365,36.6805291526208,36.1234847614397,36.6636490195547,474403.84318329,0.0,1.0
2006-02-07,42.95,43.84,42.74,43.84,560500,36.2500857594354,37.0012516808766,36.0728443622414,37.0012516808766,664094.290969615,0.0,1.0
2006-02-08,43.14,43.65,42.98,43.25,509500,36.4104470235633,36.8408904167487,36.2754059590346,36.5032877554268,603668.227027687,0.0,1.0
2006-02-09,43.51,43.85,43.07,43.18,656900,36.722729485286,37.0096917474096,36.351366557832,36.4442072896955,778311.40006769,0.0,1.0
2006-02-10,43.73,43.96,43.41,43.53,1026500,36.9084109490131,37.1025324792731,36.6383288199556,36.7396096183521,1216222.63992919,0.0,1.0
2006-02-13,44.33,44.5,43.81,43.86,808400,37.4148149409959,37.5582960720577,36.9759314812774,37.0181318139427,957812.354718708,0.0,1.0
2006-02-14,44.5,44.56,44.18,44.33,1157700,37.5582960720577,37.6089364712559,37.2882139430002,37.4148149409959,1371671.65148175,0.0,1.0
2006-02-15,43.91,44.46,43.59,44.45,1572300,37.0603321466079,37.5245358059255,36.7902500175504,37.5160957393924,1862900.00658613,0.0,1.0
2006-02-16,41.74,43.22,41.62,43.0,3142700,35.2288377089368,36.4779675558277,35.1275569105402,36.2922860921007,3723548.84608422,0.0,1.0
2006-02-17,41.7,45.5,41.53,41.75,1354200,35.1950774428046,38.4023027253623,35.0515963117428,35.2372777754698,1604489.72137565,0.0,1.0
2006-02-21,40.45,41.85,40.42,41.75,1595400,34.1400691261738,35.3216784408003,34.1147489265746,35.2372777754698,1890269.45907747,0.0,1.0
2006-02-22,41.23,41.48,40.25,40.4,1787800,34.7983943157514,35.0093959790776,33.9712677955128,34.0978687935085,2118229.74736035,0.0,1.0
2006-02-23,41.33,41.96,40.81,41.1,1182900,34.8827949810819,35.4145191726638,34.4439115213634,34.6886734508218,1401529.23601776,0.0,1.0
2006-02-24,41.54,41.54,40.84,41.12,795800,35.0600363782758,35.0600363782758,34.4692317209626,34.7055535838879,942883.562450705,0.0,1.0
2006-02-27,41.64,41.94,41.41,41.5,830900,35.1444370436063,35.3976390395977,34.9503155133462,35.0262761121437,984470.912340148,0.0,1.0
2006-02-28,41.35,41.65,40.93,41.56,1270800,34.899675114148,35.1528771101394,34.54519231976,35.0769165113419,1505675.33445885,0.0,1.0
2006-03-01,42.52,42.58,41.16,41.35,1063500,35.8871628985144,35.9378032977127,34.7393138500201,34.899675114148,1260061.15690667,0.0,1.0
2006-03-02,42.62,44.06,42.6003,43.52,1711700,35.9715635638449,37.1869331446036,35.9549366327748,36.7311695518191,2028064.58136073,0.0,1.0
2006-03-03,42.41,42.89,42.34,42.42,1153900,35.7943221666509,36.1994453602371,35.7352417009196,35.8027622331839,1367169.31730569,0.0,1.0
2006-03-06,42.41,42.48,41.8,42.46,1065300,35.7943221666509,35.8534026323822,35.2794781081351,35.8365224993161,1262193.84151638,0.0,1.0
2006-03-07,42.44,42.7,42.1,42.41,978600,35.81964236625,36.0390840961093,35.5326801041265,35.7943221666509,1159469.5328151,0.0,1.0
2006-03-08,42.45,42.7,42.1,42.44,742900,35.8280824327831,36.0390840961093,35.5326801041265,35.81964236625,880206.331420744,0.0,1.0
2006-03-09,41.87,42.45,41.6,42.45,2104600,35.3385585738664,35.8280824327831,35.1106767774741,35.8280824327831,2493582.23867021,0.0,1.0
2006-03-10,41.15,41.93,41.09,41.9,1573600,34.730873783487,35.3891989730647,34.6802333842887,35.3638787734655,1864440.27880426,0.0,1.0
2006-03-13,41.19,41.81,40.86,41.65,1416000,34.7646340496192,35.2879181746681,34.4861118540287,35.1528771101394,1677711.89297587,0.0,1.0
2006-03-14,41.21,41.44,40.85,41.13,926400,34.7815141826853,34.9756357129454,34.4776717874956,34.7139936504209,1097621.67913337,0.0,1.0
2006-03-15,41.9,41.99,41.22,41.36,1016400,35.3638787734655,35.4398393722629,34.7899542492183,34.908115180681,1204255.90961912,0.0,1.0
2006-03-16,41.68,42.48,41.55,41.94,522900,35.1781973097385,35.8534026323822,35.0684764448089,35.3976390395977,619544.879122233,0.0,1.0
2006-03-17,41.54,41.86,40.95,41.4,866100,35.0600363782758,35.3301185073333,34.5620724528261,34.9418754468132,1026176.74470791,0.0,1.0
2006-03-20,41.28,41.51,40.9,41.37,690100,34.8405946484166,35.0347161786767,34.5198721201609,34.916555247214,817647.582869102,0.0,1.0
2006-03-21,41.14,41.63,41.04,41.19,537800,34.722433716954,35.1359969770733,34.6380330516235,34.7646340496192,637198.768391541,0.0,1.0
2006-03-22,41.54,41.67,41.024,41.05,602000,35.1106767774741,35.2205561222279,34.6745403013745,34.6965161703253,712235.772568296,0.06,1.0
2006-03-23,41.84,41.98,41.53,41.54,503700,35.3642444961367,35.4825760981792,35.1022245201854,35.1106767774741,595935.479472841,0.0,1.0
2006-03-24,42.0,42.15,41.8,41.84,630900,35.4994806127567,35.626264472088,35.3304354669817,35.3642444961367,746427.822115179,0.0,1.0
2006-03-27,41.73,41.97,41.47,41.95,553200,35.2712696659604,35.4741238408904,35.0515109764529,35.4572193263129,654499.716586015,0.0,1.0
2006-03-28,41.28,41.8,41.21,41.75,548600,34.8909180879666,35.3304354669817,34.8317522869453,35.2881741805379,649057.383440144,0.0,1.0
2006-03-29,41.37,41.57,41.3,41.39,553600,34.9669884035653,35.1360335493404,34.9078226025441,34.9838929181428,654972.962946526,0.0,1.0
2006-03-30,41.54,41.72,41.27,41.48,932600,35.1106767774741,35.2628174086717,34.8824658306778,35.0599632337416,1103373.88953022,0.0,1.0
2006-03-31,41.64,41.92,41.51,41.54,453200,35.1951993503616,35.4318625544467,35.0853200056079,35.1106767774741,536188.126458392,0.0,1.0
2006-04-03,41.57,41.78,41.34,41.5,954100,35.1360335493404,35.3135309524042,34.9416316316991,35.0768677483191,1128810.88140766,0.0,1.0
2006-04-04,40.95,41.5,40.94,41.47,1068000,34.6119935974378,35.0768677483191,34.603541340149,35.0515109764529,1263567.78256302,0.0,1.0
2006-04-05,41.24,41.48,40.88,40.96,1392500,34.8571090588116,35.0599632337416,34.5528277964165,34.6204458547265,1647488.89252716,0.0,1.0
2006-04-06,41.09,41.23,40.89,41.14,720800,34.7303251994803,34.8486568015228,34.5612800537053,34.7725864859241,852789.941639913,0.0,1.0
2006-04-07,41.02,41.66,40.83,41.17,575600,34.671159398459,35.2121038649391,34.5105665099728,34.7979432577903,681001.512774604,0.0,1.0
2006-04-10,40.59,41.31,40.58,40.95,546600,34.3077123350427,34.9162748598328,34.299260077754,34.6119935974378,646691.151637593,0.0,1.0
2006-04-11,39.41,40.46,38.61,40.45,3111500,33.31034597497,34.197832990289,32.6341653918699,34.1893807330002,3681265.12682102,0.0,1.0
2006-04-12,39.82,39.9,39.36,39.41,1073600,33.6568885238088,33.7245065821189,33.2680846885263,33.31034597497,1270193.23161017,0.0,1.0
2006-04-13,39.83,40.04,39.7,39.7,476900,33.6653407810976,33.8428381841614,33.5554614363438,33.5554614363438,564227.973318638,0.0,1.0
2006-04-17,39.38,39.84,39.0,39.77,559400,33.2849892031038,33.6737930383864,32.9638034261312,33.6146272373651,661835.035173928,0.0,1.0
2006-04-18,38.93,39.43,38.35,39.33,1993200,32.90463762511,33.3272504895475,32.4144067023624,33.24272791666,2358186.6144238,0.0,1.0
2006-04-19,38.93,39.05,38.67,38.88,1213900,32.90463762511,33.006064712575,32.6848789356024,32.8623763386662,1436184.39255922,0.0,1.0
2006-04-20,39.5,39.88,38.75,38.77,2196400,33.3864162905688,33.7076020675414,32.7524969939124,32.7694015084899,2598595.76556313,0.0,1.0
2006-04-21,38.92,39.63,38.72,39.55,978100,32.8961853678212,33.4962956353226,32.7271402220462,33.4286775770126,1157205.66303829,0.0,1.0
2006-04-24,38.25,38.85,37.81,38.85,1553500,32.3298841294748,32.8370195667999,31.9579848087698,32.8370195667999,1837970.55263264,0.0,1.0
2006-04-25,39.03,39.28,38.34,38.36,1817200,32.9891601979975,33.2004666302163,32.4059544450736,32.4228589596511,2149958.21579918,0.0,1.0
2006-04-26,38.64,38.9,38.41,38.9,1337500,32.6595221637362,32.8792808532437,32.4651202460949,32.8792808532437,1582417.51795697,0.0,1.0
2006-04-27,39.88,39.95,38.43,38.65,2231400,33.7076020675414,33.7667678685626,32.4820247606724,32.6679744210249,2640004.8221078,0.0,1.0
2006-04-28,40.22,40.4,39.6,39.67,1368400,33.9949788153589,34.1471194465564,33.4709388634563,33.5301046644776,1618975.79930641,0.0,1.0
2006-05-01,39.44,40.26,39.29,40.11,1340700,33.3357027468363,34.0287878445139,33.208918887505,33.9020039851826,1586203.48884105,0.0,1.0
2006-05-02,38.6,39.72,38.45,39.45,1223100,32.6257131345812,33.5723659509213,32.4989292752499,33.344155004125,1447069.05885097,0.0,1.0
2006-05-03,38.4,39.06,38.3,38.5,1200400,32.4566679888061,33.0145169698637,32.3721454159186,32.5411905616936,1420212.327892,0.0,1.0
2006-05-04,38.82,39.05,38.33,38.33,1204500,32.8116627949337,33.006064712575,32.3975021877849,32.3975021877849,1425063.10308723,0.0,1.0
2006-05-05,39.66,39.77,38.94,38.94,1031400,33.5216524071888,33.6146272373651,32.9130898823987,32.9130898823987,1220265.74057631,0.0,1.0
2006-05-08,39.82,40.44,39.25,39.25,1181800,33.6568885238088,34.1809284757114,33.17510985835,33.17510985835,1398206.37212826,0.0,1.0
2006-05-09,40.69,42.3,40.53,41.0,2339200,34.3922349079302,35.7530483314192,34.2569987913102,34.6542548838815,2767544.71626538,0.0,1.0
2006-05-10,40.58,41.05,40.32,40.69,1260600,34.299260077754,34.6965161703253,34.0795013882464,34.3922349079302,1491435.90514883,0.0,1.0
2006-05-11,40.37,40.97,40.36,40.5,779200,34.1217626746902,34.6288981120153,34.1133104174014,34.231642019444,921883.910274445,0.0,1.0
2006-05-12,40.28,40.6,40.25,40.38,1115700,34.0456923590914,34.3161645923315,34.0203355872252,34.1302149319789,1320002.4110539,0.0,1.0
2006-05-15,39.45,40.18,39.41,40.09,1392800,33.344155004125,33.9611697862039,33.31034597497,33.8850994706051,1647843.82729755,0.0,1.0
2006-05-16,38.67,39.64,38.62,39.41,1106800,32.6848789356024,33.5047478926113,32.6426176491587,33.31034597497,1309472.67953254,0.0,1.0
2006-05-17,38.2,38.67,38.15,38.34,1220800,32.2876228430311,32.6848789356024,32.2453615565873,32.4059544450736,1444347.89227803,0.0,1.0
2006-05-18,38.3,38.97,36.99,37.0,5236400,32.3721454159186,32.938446654265,31.2648997110921,31.2733519683809,6195268.1054429,0.0,1.0
2006-05-19,39.05,39.95,38.8,39.16,1574300,33.006064712575,33.7667678685626,32.7947582803562,33.0990395427512,1862579.36337918,0.0,1.0
2006-05-22,38.35,38.99,38.19,38.93,1444500,32.4144067023624,32.9553511688425,32.2791705857423,32.90463762511,1709010.91939352,0.0,1.0
2006-05-23,38.05,39.26,38.05,38.7,1159200,32.1608389836998,33.1835621156388,32.1608389836998,32.7102357074687,1371467.95275942,0.0,1.0
2006-05-24,38.17,38.59,37.6,38.06,1146300,32.2622660711648,32.6172608772924,31.780487405706,32.1692912409886,1356205.75763295,0.0,1.0
2006-05-25,38.02,38.51,37.95,38.38,652600,32.1354822118336,32.5496428189824,32.0763164108123,32.4397634742286,772101.437172873,0.0,1.0
2006-05-26,38.01,38.2,37.9,38.14,384800,32.1270299545448,32.2876228430311,32.0340551243685,32.2369092992986,455262.998811097,0.0,1.0
2006-05-30,37.43,38.19,37.34,38.0,498600,31.6367990317972,32.2791705857423,31.5607287161985,32.1185776972561,589901.588376333,0.0,1.0
2006-05-31,38.12,38.25,37.58,37.58,1004000,32.2200047847211,32.3298841294748,31.7635828911285,31.7635828911285,1187848.36488134,0.0,1.0
2006-06-01,37.99,38.4,37.79,38.12,1282800,32.1101254399673,32.4566679888061,31.9410802941923,32.2200047847211,1517701.07815716,0.0,1.0
2006-06-02,38.0,38.14,37.47,38.0,870500,32.1185776972561,32.2369092992986,31.6706080609522,32.1185776972561,1029902.39206096,0.0,1.0
2006-06-05,37.42,38.05,37.37,37.87,683300,31.6283467745085,32.1608389836998,31.5860854880647,32.0086983525023,808423.095342053,0.0,1.0
2006-06-06,37.29,37.68,36.7,37.34,912500,31.5184674297547,31.848105464016,31.0197842497184,31.5607287161985,1079593.25991457,0.0,1.0
2006-06-07,37.19,37.98,37.08,37.27,959100,31.4339448568672,32.1016731826786,31.3409700266909,31.5015629151772,1134726.46091404,0.0,1.0
2006-06-08,37.9,38.12,36.68,36.98,1056200,32.0340551243685,32.2200047847211,31.0028797351408,31.2564474538034,1249607.01492796,0.0,1.0
2006-06-09,37.93,37.93,37.52,37.81,585500,32.0594118962348,32.0594118962348,31.712869347396,31.9579848087698,692714.360197238,0.0,1.0
2006-06-12,36.99,37.82,36.96,37.69,770800,31.2648997110921,31.9664370660585,31.2395429392259,31.8565577213048,911945.736703726,0.0,1.0
2006-06-13,36.53,37.3,36.47,37.17,916300,30.8760958758096,31.5269196870434,30.8253823320771,31.4170403422897,1084089.10033942,0.0,1.0
2006-06-14,36.48,37.04,36.17,36.49,561200,30.8338345893658,31.3071609975359,30.5718146134145,30.8422868466546,663964.643796225,0.0,1.0
2006-06-15,37.62,37.65,36.69,36.69,739300,31.7973919202835,31.8227486921498,31.0113319924296,31.0113319924296,874677.585813523,0.0,1.0
2006-06-16,37.56,38.192,37.4,37.87,561600,31.746678376551,32.2808610372001,31.611442259931,32.0086983525023,664437.890156735,0.0,1.0
2006-06-19,37.26,37.75,36.92,37.56,801400,31.4931106578884,31.9072712650373,31.2057339100709,31.746678376551,948149.083282779,0.0,1.0
2006-06-20,36.93,37.78,36.82,37.35,819200,31.2141861673596,31.9326280369035,31.1212113371834,31.5691809734872,969208.546325496,0.0,1.0
2006-06-21,37.41,37.61,36.75,36.95,374900,31.6706080609522,31.8399243296555,31.1118643742313,31.2811806429346,442839.902947488,0.06,1.0
2006-06-22,37.07,37.54,36.83,37.33,377700,31.3827704041566,31.7806636356094,31.1795908817126,31.6028815534709,446147.322868141,0.0,1.0
2006-06-23,37.64,37.87,36.89,36.92,441000,31.865321769961,32.0600354789698,31.2303857623236,31.2557832026291,520918.637502913,0.0,1.0
2006-06-26,37.29,38.12,37.11,37.62,661000,31.5690182997302,32.2716808148489,31.4166336578973,31.8483901430907,780787.345554254,0.0,1.0
2006-06-27,36.66,37.35,36.59,37.34,418800,31.0356720533148,31.6198131803412,30.9764113592687,31.6113473669061,494695.522417733,0.0,1.0
2006-06-28,35.9,36.74,35.8,36.67,936800,30.3922702322423,31.1033985607962,30.3076120978907,31.04413786675,1106568.20773861,0.0,1.0
2006-06-29,29.91,30.27,28.9,29.25,14007700,25.3212479845785,25.6260172682444,24.4662008276268,24.7625042978576,16546195.0080489,0.0,1.0
2006-06-30,28.9,29.87,28.4,29.52,6435800,24.4662008276268,25.2873847308378,24.0429101558686,24.991081260607,7602104.68762188,0.0,1.0
2006-07-03,29.47,29.51,28.97,29.15,2213800,24.9487521934312,24.9826154471719,24.525461521673,24.6778461635059,2614987.93583662,0.0,1.0
2006-07-05,29.5,29.84,29.15,29.6,2013000,24.9741496337367,25.2619872905323,24.6778461635059,25.0588077680884,2377798.67866976,0.0,1.0
2006-07-06,29.96,30.01,29.45,29.5,2461300,25.3635770517543,25.4059061189301,24.9318205665609,24.9741496337367,2907340.23239438,0.0,1.0
2006-07-07,29.7,30.17,29.51,30.04,1596700,25.14346590244,25.5413591338928,24.9826154471719,25.4313035592356,1886056.20975261,0.0,1.0
2006-07-10,29.53,30.0,29.27,29.8,1069100,24.9995470740422,25.397440305495,24.7794359247279,25.2281240367917,1262843.79898949,0.0,1.0
2006-07-11,29.29,29.57,29.15,29.5,1589200,24.7963675515982,25.0334103277829,24.6778461635059,24.9741496337367,1877197.04925086,0.0,1.0
2006-07-12,29.0,29.3602,28.9,29.25,1173700,24.5508589619785,24.8557975619131,24.4662008276268,24.7625042978576,1386399.5574539,0.0,1.0
2006-07-13,28.85,29.13,28.52,28.89,1215000,24.423871760451,24.6609145366356,24.1444999170905,24.4577350141917,1435184.00128354,0.0,1.0
2006-07-14,29.04,29.16,28.63,28.85,1694900,24.5847222157191,24.6863119769411,24.2376238648774,24.423871760451,2002052.15125553,0.0,1.0
2006-07-17,28.96,29.25,28.74,28.92,1357600,24.5169957082378,24.7625042978576,24.3307478126642,24.4831324544971,1603626.17295681,0.0,1.0
2006-07-18,28.7,29.05,28.67,28.92,1966800,24.2968845589235,24.5931880291543,24.271487118618,24.4831324544971,2323226.24997898,0.0,1.0
2006-07-19,29.36,29.4,28.61,28.7,1770200,24.8556282456444,24.8894914993851,24.220692238007,24.2968845589235,2090998.1226931,0.0,1.0
2006-07-20,29.23,29.4,29.02,29.3,1865000,24.7455726709873,24.8894914993851,24.5677905888488,24.8048333650334,2202977.91143522,0.0,1.0
2006-07-21,29.24,29.25,28.77,29.22,1362400,24.7540384844224,24.7625042978576,24.3561452529697,24.7371068575521,1609296.03567793,0.0,1.0
2006-07-24,29.71,29.84,29.2,29.27,1277100,25.1519317158752,25.2619872905323,24.7201752306818,24.7794359247279,1508537.85023803,0.0,1.0
2006-07-25,31.28,31.29,29.77,29.82,1558000,26.4810644251961,26.4895302386312,25.2027265964862,25.245055663662,1840342.94156358,0.0,1.0
2006-07-26,31.51,31.95,31.07,31.29,1731500,26.6757781342049,27.0482739253521,26.3032823430576,26.4895302386312,2045284.85450407,0.0,1.0
2006-07-27,30.51,31.81,30.45,31.54,881900,25.8291967906884,26.9297525372598,25.7784019100774,26.7011755745104,1041719.1528658,0.0,1.0
2006-07-28,30.52,30.99,30.45,30.67,1068700,25.8376626041235,26.2355558355763,25.7784019100774,25.964649805651,1262371.3104294,0.0,1.0
2006-07-31,30.27,30.68,30.2,30.42,913200,25.6260172682444,25.9731156190862,25.5667565741983,25.7530044697719,1078691.38269311,0.0,1.0
2006-08-01,30.06,30.27,29.59,30.26,826500,25.448235186106,25.6260172682444,25.0503419546532,25.6175514548093,976279.487292872,0.0,1.0
2006-08-02,30.22,30.43,29.85,29.99,720900,25.5836882010686,25.7614702832071,25.2704531039675,25.3889744920598,851542.507428231,0.0,1.0
2006-08-03,30.57,30.7,29.9,30.09,996500,25.8799916712994,25.9900472459565,25.3127821711433,25.4736326264114,1177087.12533254,0.0,1.0
2006-08-04,30.5,31.06,30.05,30.77,885100,25.8207309772532,26.2948165296225,25.4397693726708,26.0493079400027,1045499.06134655,0.0,1.0
2006-08-07,30.14,30.5,29.92,30.33,606200,25.5159616935873,25.8207309772532,25.3297137980136,25.6768121488554,716056.412821464,0.0,1.0
2006-08-08,29.61,30.4,29.52,30.21,770800,25.0672735815235,25.7360728429016,24.991081260607,25.5752223876334,910485.455299877,0.0,1.0
2006-08-09,28.95,29.8,28.79,29.67,1869800,24.5085298948026,25.2281240367917,24.37307687984,25.1180684621345,2208647.77415635,0.0,1.0
2006-08-10,29.78,30.39,27.65,27.8,3024300,25.2111924099213,25.7276070294664,23.4079741482312,23.5349613497587,3572367.88072576,0.0,1.0
2006-08-11,28.94,29.18,28.6,28.9,2124200,24.5000640813675,24.7032436038114,24.2122264245719,24.4662008276268,2509150.49837571,0.0,1.0
2006-08-14,28.99,29.6,28.96,29.02,1222600,24.5423931485433,25.0588077680884,24.5169957082378,24.5677905888488,1444161.28392531,0.0,1.0
2006-08-15,29.1,29.5,29.05,29.46,757000,24.6355170963301,24.9741496337367,24.5931880291543,24.9402863799961,894184.599976656,0.0,1.0
2006-08-16,31.09,31.19,29.62,29.62,2186600,26.3202139699279,26.4048721042796,25.0757393949587,25.0757393949587,2582858.71375028,0.0,1.0
2006-08-17,30.96,31.15,30.8,31.05,872100,26.2101583952708,26.3710088505389,26.0747053803082,26.2863507161873,1030143.18314352,0.0,1.0
2006-08-18,30.51,31.2399,30.29,31.1,737600,25.8291967906884,26.4471165133211,25.6429488951147,26.3286797833631,871268.904812128,0.0,1.0
2006-08-21,30.11,30.55,29.99,30.52,435600,25.4905642532818,25.863060044429,25.3889744920598,25.8376626041235,514540.041941652,0.0,1.0
2006-08-22,29.8,30.15,29.71,30.09,590400,25.2281240367917,25.5244275070224,25.1519317158752,25.4736326264114,697393.114697776,0.0,1.0
2006-08-23,29.6,29.8,29.45,29.8,611300,25.0588077680884,25.2281240367917,24.9318205665609,25.2281240367917,722080.641962654,0.0,1.0
2006-08-24,29.48,29.63,29.24,29.6,808100,24.9572180068664,25.0842052083939,24.7540384844224,25.0588077680884,954545.01352858,0.0,1.0
2006-08-25,29.1,29.5,29.05,29.35,456700,24.6355170963301,24.9741496337367,24.5931880291543,24.8471624322092,539463.813486577,0.0,1.0
2006-08-28,29.5,29.62,29.04,29.05,643200,24.9741496337367,25.0757393949587,24.5847222157191,24.5931880291543,759761.604630099,0.0,1.0
2006-08-29,29.61,29.66,29.28,29.5,697000,25.0672735815235,25.1096026486994,24.7879017381631,24.9741496337367,823311.315962655,0.0,1.0
2006-08-30,30.08,30.29,29.4,29.62,803400,25.4651668129763,25.6429488951147,24.8894914993851,25.0757393949587,948993.272947483,0.0,1.0
2006-08-31,30.12,30.46,30.1,30.24,447700,25.4990300667169,25.7868677235126,25.4820984398466,25.6006198279389,528832.820884477,0.0,1.0
2006-09-01,30.7,30.8,30.05,30.24,466500,25.9900472459565,26.0747053803082,25.4397693726708,25.6006198279389,551039.783208864,0.0,1.0
2006-09-05,31.21,31.3,30.78,30.78,822300,26.4218037311499,26.4979960520664,26.0577737534378,26.0577737534378,971318.357411895,0.0,1.0
2006-09-06,31.1,31.4,30.8,31.16,983700,26.3286797833631,26.5826541864181,26.0747053803082,26.3794746639741,1161967.49140956,0.0,1.0
2006-09-07,31.25,31.6,30.8,30.93,1835000,26.4556669848906,26.7519704551214,26.0747053803082,26.1847609549653,2167541.26942822,0.0,1.0
2006-09-08,31.32,31.6,31.02,31.26,2303900,26.5149276789367,26.7519704551214,26.2609532758818,26.4641327983258,2721415.98399765,0.0,1.0
2006-09-11,31.47,31.53,30.82,31.3,1625100,26.6419148804642,26.6927097610752,26.0916370071785,26.4979960520664,1919602.89751924,0.0,1.0
2006-09-12,32.93,33.01,31.3401,31.47,3524500,27.8779236419983,27.9456501494796,26.5319439639414,26.6419148804642,4163214.82512249,0.0,1.0
2006-09-13,32.87,33.24,32.65,32.93,1303000,27.8271287613873,28.1403638584884,27.6408808658137,27.8779236419983,1539131.48450407,0.0,1.0
2006-09-14,32.62,32.85,32.36,32.8,1110300,27.6154834255082,27.810197134517,27.3953722761939,27.7678680673412,1311510.1206791,0.0,1.0
2006-09-15,32.47,32.94,32.31,32.74,1402700,27.4884962239807,27.8863894554335,27.3530432090181,27.7170731867302,1656899.25810734,0.0,1.0
2006-09-18,31.99,32.52,31.9,32.48,1050400,27.0821371790928,27.5308252911565,27.0059448581763,27.4969620374159,1240754.95880512,0.0,1.0
2006-09-19,32.42,33.18,31.97,31.99,1350800,27.4461671568049,28.0895689778774,27.0652055522225,27.0821371790928,1595593.86743523,0.0,1.0
2006-09-20,33.23,33.5,32.55,32.55,1820900,28.1826929256642,28.4116826063723,27.6059781742513,27.6059781742513,2147009.41317424,0.06,1.0
2006-09-21,32.82,33.24,32.71,33.19,1380000,27.8349678549594,28.1911740249497,27.7416757628191,28.1487685285223,1627147.55899854,0.0,1.0
2006-09-22,33.31,33.31,32.5,32.78,1038000,28.2505417199481,28.2505417199481,27.5635726778239,27.8010434578175,1223897.94655108,0.0,1.0
2006-09-25,34.0,34.09,33.2,33.26,1508600,28.8357375706465,28.9120674642159,28.1572496278078,28.2081362235207,1778778.84601826,0.0,1.0
2006-09-26,34.2,34.26,33.89,33.97,1013000,29.0053595563562,29.0562461520691,28.7424454785062,28.8102942727901,1194420.63569965,0.0,1.0
2006-09-27,33.51,34.24,33.34,34.21,963100,28.4201637056578,29.0392839534982,28.2759850178046,29.0138406556417,1135583.92324021,0.0,1.0
2006-09-28,33.65,33.97,33.12,33.5,630400,28.5388990956546,28.8102942727901,28.0894008335239,28.4116826063723,743299.870429478,0.0,1.0
2006-09-29,32.94,34.03,32.94,33.73,777300,27.9367410463852,28.861180868503,27.9367410463852,28.6067478899385,916508.548992439,0.0,1.0
2006-10-02,33.39,33.75,32.95,33.0,637200,28.318390514232,28.6237100885094,27.9452221456707,27.9876276420981,751317.698981065,0.0,1.0
2006-10-03,34.11,34.39,32.9,33.4,1946300,28.9290296627869,29.1665004427804,27.9028166492433,28.3268716135175,2294867.60440497,0.0,1.0
2006-10-04,35.15,35.21,34.24,34.3,1838700,29.8110639884772,29.8619505841901,29.0392839534982,29.0901705492111,2167997.25850045,0.0,1.0
2006-10-05,35.27,35.309,34.61,35.14,766100,29.912837179903,29.9459134671164,29.3530846270611,29.8025828891917,903302.713731002,0.0,1.0
2006-10-06,34.56,35.18,34.43,35.17,749200,29.3106791306337,29.8365072863337,29.2004248399224,29.8280261870482,883376.051595438,0.0,1.0
2006-10-09,34.68,34.84,34.01,34.42,509700,29.4124523220595,29.5481499106272,28.844218669932,29.1919437406369,600983.413638808,0.0,1.0
2006-10-10,34.76,35.08,34.65,34.78,595700,29.4803011163433,29.7516962934788,29.387009024203,29.4972633149143,702385.362967704,0.0,1.0
2006-10-11,34.44,34.61,34.25,34.58,414300,29.2089059392078,29.3530846270611,29.0477650527836,29.3276413292046,488497.99542978,0.0,1.0
2006-10-12,34.98,35.1,34.47,34.47,421900,29.666885300624,29.7686584920498,29.2343492370643,29.2343492370643,497459.097928611,0.0,1.0
2006-10-13,35.46,35.5,34.88,35.0,933400,30.0739780663272,30.1079024634692,29.5820743077692,29.683847499195,1100564.87794872,0.0,1.0
2006-10-16,35.54,35.67,35.26,35.5,814000,30.1418268606111,30.2520811513224,29.9043560806175,30.1079024634692,959781.241322328,0.0,1.0
2006-10-17,34.92,35.2,34.42,35.2,951300,29.6159987049111,29.8534694849047,29.1919437406369,29.8534694849047,1121670.63251834,0.0,1.0
2006-10-18,35.06,35.34,34.66,35.1,646800,29.7347340949079,29.9722048749014,29.3954901234885,29.7686584920498,762636.98634801,0.0,1.0
2006-10-19,35.66,35.7,34.84,34.92,1020200,30.2436000520369,30.2775244491789,29.5481499106272,29.6159987049111,1202910.10122486,0.0,1.0
2006-10-20,35.46,35.77,35.22,35.58,629600,30.0739780663272,30.3368921441773,29.8704316834756,30.175751257753,742356.596482233,0.0,1.0
2006-10-23,36.25,36.31,35.43,35.46,1112100,30.7439849098805,30.7948715055934,30.0485347684708,30.0739780663272,1311268.69591469,0.0,1.0
2006-10-24,36.36,36.56,35.92,36.15,963200,30.8372770020208,31.0068989877305,30.4641086334595,30.6591739170257,1135701.83248362,0.0,1.0
2006-10-25,35.19,35.8,34.44,35.79,2206800,29.8449883856192,30.3623354420337,29.2089059392078,30.3538543427482,2602021.18347679,0.0,1.0
2006-10-26,36.4,36.51,35.16,35.35,1365500,30.8712013991628,30.9644934913031,29.8195450877627,29.9806859741869,1610050.71870471,0.0,1.0
2006-10-27,35.85,36.44,35.84,36.27,650600,30.4047409384611,30.9051257963047,30.3962598391756,30.7609471084515,767117.537597428,0.0,1.0
2006-10-30,35.97,36.15,35.28,35.7,1093700,30.5065141298869,30.6591739170257,29.9213182791885,30.2775244491789,1289573.39512805,0.0,1.0
2006-10-31,35.02,36.01,34.96,35.84,1071200,29.7008096977659,30.5404385270289,29.649923102053,30.3962598391756,1263043.81536177,0.0,1.0
2006-11-01,34.46,35.25,34.1401,35.25,1477700,29.2258681377788,29.8958749813321,28.9545577716362,29.8958749813321,1742344.8898059,0.0,1.0
2006-11-02,36.3,36.99,35.19,35.19,4057700,30.7863904063079,31.3715862570063,29.8449883856192,29.8449883856192,4784403.36967274,0.0,1.0
2006-11-03,36.0,36.75,35.5,36.36,1484800,30.5319574277434,31.1680398741547,30.1079024634692,30.8372770020208,1750716.4460877,0.0,1.0
2006-11-06,36.2,36.4,35.96,36.04,1313800,30.7015794134531,30.8712013991628,30.4980330306015,30.5658818248853,1549091.63986397,0.0,1.0
2006-11-07,36.04,36.4,35.96,36.19,735900,30.5658818248853,30.8712013991628,30.4980330306015,30.6930983141676,867694.122222483,0.0,1.0
2006-11-08,36.73,36.79,35.63,35.84,763000,31.1510776755837,31.2019642712966,30.2181567541805,30.3962598391756,899647.527185426,0.0,1.0
2006-11-09,37.12,37.32,36.76,36.76,1075100,31.4818405477176,31.6514625334273,31.1765209734402,31.1765209734402,1267642.27585459,0.0,1.0
2006-11-10,37.35,37.44,37.08,37.15,575300,31.6769058312838,31.7532357248531,31.4479161505757,31.5072838455741,678331.877312941,0.0,1.0
2006-11-13,37.21,37.72,37.1,37.35,813600,31.558170441287,31.9907065048467,31.4648783491467,31.6769058312838,959309.604348704,0.0,1.0
2006-11-14,37.69,37.79,37.16,37.21,819300,31.9652632069902,32.0500741998451,31.5157649448596,31.558170441287,966030.43122283,0.0,1.0
2006-11-15,38.05,38.07,37.6,37.69,872600,32.2705827812677,32.2875449798386,31.8889333134209,31.9652632069902,1028876.05795806,0.0,1.0
2006-11-16,37.98,38.24,37.78,38.15,781700,32.2112150862693,32.4317236676919,32.0415931005596,32.3553937741225,921696.555702288,0.0,1.0
2006-11-17,38.07,38.21,37.82,38.15,1410800,32.2875449798386,32.4062803698354,32.0755174977015,32.3553937741225,1663463.60596749,0.0,1.0
2006-11-20,37.95,38.55,37.69,37.97,692200,32.1857717884128,32.6946377455419,31.9652632069902,32.2027339869838,816167.782854196,0.0,1.0
2006-11-21,37.88,38.11,37.74,37.91,396100,32.1264040934144,32.3214693769806,32.0076687034177,32.1518473912709,467038.513129944,0.0,1.0
2006-11-22,38.15,38.16,37.76,37.96,420000,32.3553937741225,32.363874873408,32.0246309019886,32.1942528876983,495218.822303904,0.0,1.0
2006-11-24,38.07,38.3,37.68,37.9,148200,32.2875449798386,32.4826102634048,31.9567821077047,32.1433662919854,174741.498727235,0.0,1.0
2006-11-27,36.84,37.88,36.8,37.88,703900,31.2443697677241,32.1264040934144,31.2104453705821,32.1264040934144,829963.16433266,0.0,1.0
2006-11-28,36.58,36.96,36.56,36.79,703200,31.0238611863015,31.3461429591499,31.0068989877305,31.2019642712966,829137.799628821,0.0,1.0
2006-11-29,34.83,37.28,34.14,36.65,5454900,29.5396688113417,31.6175381362854,28.9544729606433,31.0832288812999,6431831.31853706,0.0,1.0
2006-11-30,35.6,35.8,34.91,34.91,2616900,30.192713456324,30.3623354420337,29.6075176056256,29.6075176056256,3085566.99068354,0.0,1.0
2006-12-01,35.29,35.77,35.05,35.43,1693600,29.929799378474,30.3368921441773,29.7262529956224,30.0485347684708,1996910.94631879,0.0,1.0
2006-12-04,35.19,35.69,35.18,35.3,1132800,29.8449883856192,30.2690433498934,29.8365072863337,29.9382804777595,1335675.90929967,0.0,1.0
2006-12-05,35.5,35.58,35.2,35.35,2000100,30.1079024634692,30.175751257753,29.8534694849047,29.9806859741869,2358302.77735723,0.0,1.0
2006-12-06,35.92,36.38,35.75,36.38,1978200,30.4641086334595,30.8542392005918,30.3199299456063,30.8542392005918,2332480.65305139,0.0,1.0
2006-12-07,37.01,38.58,36.98,37.01,2561900,31.3885484555773,32.7200810433983,31.3631051577208,31.3885484555773,3020716.90681041,0.0,1.0
2006-12-08,37.01,37.45,36.99,37.0,1387800,31.3885484555773,31.7617168241386,31.3715862570063,31.3800673562918,1636344.47998418,0.0,1.0
2006-12-11,36.16,36.98,36.08,36.97,1041300,30.6676550163111,31.3631051577208,30.5998062220273,31.3546240584354,1227788.95158347,0.0,1.0
2006-12-12,35.6,36.04,35.28,36.0,1873700,30.192713456324,30.5658818248853,29.9213182791885,30.5319574277434,2209265.49369244,0.0,1.0
2006-12-13,35.6,35.77,35.35,35.7,712400,30.192713456324,30.3368921441773,29.9806859741869,30.2775244491789,839985.450022145,0.0,1.0
2006-12-14,35.85,36.13,35.5,35.6,567100,30.4047409384611,30.6422117184547,30.1079024634692,30.192713456324,668663.319353676,0.0,1.0
2006-12-15,35.28,35.8,35.28,35.8,1108500,29.9213182791885,30.3623354420337,29.9213182791885,30.3623354420337,1307023.96315209,0.0,1.0
2006-12-18,35.53,35.74,35.1,35.3,787700,30.1333457613256,30.3114488463208,29.7686584920498,29.9382804777595,928771.110306631,0.0,1.0
2006-12-19,35.59,35.81,34.97,35.32,1850800,30.1842323570385,30.3708165413192,29.6584042013385,29.9552426763305,2182264.27695254,0.0,1.0
2006-12-20,36.02,36.44,35.52,35.61,1359200,30.5998062220273,30.9566057393302,30.1750448919047,30.2515019313268,1599957.3214538,0.06,1.0
2006-12-21,35.6,36.16,35.51,36.02,358600,30.2430067047243,30.7187393944616,30.1665496653023,30.5998062220273,422119.405145183,0.0,1.0
2006-12-22,35.86,35.93,35.57,35.6,349000,30.4638825963881,30.5233491826052,30.217521024917,30.2430067047243,410818.94142685,0.0,1.0
2006-12-26,35.88,35.89,35.5,35.83,356100,30.480873049593,30.4893682761954,30.1580544386998,30.4383969165807,419176.576051866,0.0,1.0
2006-12-27,35.97,36.06,35.62,35.89,397500,30.557330089015,30.6337871284371,30.2599971579292,30.4893682761954,467909.825837173,0.0,1.0
2006-12-28,35.84,36.21,35.59,35.97,379300,30.4468921431832,30.7612155274738,30.2345114781219,30.557330089015,446486.030037835,0.0,1.0
2006-12-29,35.56,36.06,35.35,35.85,578100,30.2090257983145,30.6337871284371,30.0306260396631,30.4553873697856,680499.799538288,0.0,1.0
2007-01-03,35.58,36.2,35.09,35.71,764200,30.2260162515194,30.7527203008714,29.8097501479994,30.3364541973513,899563.997244698,0.0,1.0
2007-01-04,35.81,35.88,35.31,35.63,800900,30.4214064633758,30.480873049593,29.9966451332533,30.2684923845317,942764.72833457,0.0,1.0
2007-01-05,35.02,35.79,34.9,35.7,781500,29.7502835617822,30.4044160101709,29.6483408425528,30.3279589707488,919928.374570441,0.0,1.0
2007-01-08,35.14,35.35,34.98,35.16,479600,29.8522262810116,30.0306260396631,29.7163026553724,29.8692167342165,564552.333261655,0.0,1.0
2007-01-09,35.44,35.61,35.13,35.26,506800,30.1070830790851,30.2515019313268,29.8437310544092,29.954169000241,596570.313796929,0.0,1.0
2007-01-10,35.49,35.64,35.05,35.23,335700,30.1495592120974,30.2769876111341,29.7757692415895,29.9286833204337,395163.090650412,0.0,1.0
2007-01-11,36.4,36.47,35.62,35.62,575700,30.9226248329204,30.9820914191375,30.2599971579292,30.2599971579292,677674.683608704,0.0,1.0
2007-01-12,36.2,36.5,35.86,36.27,1123000,30.7527203008714,31.0075770989449,30.4638825963881,30.8121868870885,1321918.82871734,0.0,1.0
2007-01-16,36.2,36.5,35.96,36.4,1185300,30.7527203008714,31.0075770989449,30.5488348624126,30.9226248329204,1395254.12972277,0.0,1.0
2007-01-17,36.35,36.54,36.03,36.21,916900,30.8801486999081,31.0415580053547,30.6083014486297,30.7612155274738,1079311.99826441,0.0,1.0
2007-01-18,36.98,37.11,36.34,36.34,922900,31.4153479758625,31.5257859216944,30.8716534733057,30.8716534733057,1086374.78808837,0.0,1.0
2007-01-19,37.3,37.32,36.75,36.98,682900,31.6871952271409,31.7041856803459,31.2199577640062,31.4153479758625,803863.195130077,0.0,1.0
2007-01-22,37.06,37.58,36.62,37.44,526600,31.4833097886821,31.9250615720096,31.1095198181743,31.8061283995753,619877.520215988,0.0,1.0
2007-01-23,37.43,37.65,36.85,37.12,595700,31.7976331729728,31.9845281582267,31.3049100300307,31.5342811482968,701217.316355229,0.0,1.0
2007-01-24,37.69,37.74,37.29,37.5,280500,32.0185090646365,32.0609851976488,31.6787000005385,31.85709975919,330185.424270005,0.0,1.0
2007-01-25,37.26,37.7,37.13,37.6,726500,31.6532143207311,32.027004291239,31.5427763748993,31.9420520252145,855186.1345175,0.0,1.0
2007-01-26,37.49,37.56,36.89,37.38,375300,31.8486045325875,31.9080711188047,31.3388909364405,31.7551570399606,441777.50348853,0.0,1.0
2007-01-29,37.3,37.8,37.17,37.49,387000,31.6871952271409,32.1119565572635,31.5767572813091,31.8486045325875,455549.943645248,0.0,1.0
2007-01-30,37.06,37.55,36.93,37.46,554200,31.4833097886821,31.8995758922022,31.3728718428503,31.8231188527802,652366.353406192,0.0,1.0
2007-01-31,37.95,37.97,37.04,37.04,759700,32.2393849563002,32.2563754095051,31.4663193354772,31.4663193354772,894266.90487673,0.0,1.0
2007-02-01,37.51,38.17,37.38,37.99,1164800,31.8655949857924,32.4262799415542,31.7551570399606,32.27336586271,1371122.93115758,0.0,1.0
2007-02-02,37.49,37.75,37.46,37.65,800300,31.8486045325875,32.0694804242512,31.8231188527802,31.9845281582267,942058.449352174,0.0,1.0
2007-02-05,37.52,37.84,37.36,37.54,543200,31.8740902123949,32.1459374636733,31.7381665867557,31.8910806655998,639417.905395602,0.0,1.0
2007-02-06,37.97,37.97,37.47,37.54,535600,32.2563754095051,32.2563754095051,31.8316140793826,31.8910806655998,630471.704951924,0.0,1.0
2007-02-07,38.33,38.35,37.76,37.8,584600,32.5622035671934,32.5791940203983,32.0779756508537,32.1119565572635,688151.155180907,0.0,1.0
2007-02-08,38.73,38.74,37.97,38.25,638400,32.9020126312914,32.9105078578938,32.2563754095051,32.4942417543738,751480.837269059,0.0,1.0
2007-02-09,38.52,39.0,38.13,38.95,578000,32.7236128726399,33.1313837495576,32.3922990351444,33.0889076165453,680382.086374556,0.0,1.0
2007-02-12,37.48,38.71,37.44,38.55,1351600,31.8401093059851,32.8850221780865,31.8061283995753,32.7490985524473,1591011.12101012,0.0,1.0
2007-02-13,37.5,37.62,37.29,37.5,616200,31.85709975919,31.9590424784194,31.6787000005385,31.85709975919,725348.514920416,0.0,1.0
2007-02-14,37.02,37.79,36.93,37.6,1235300,31.4493288822723,32.103461330661,31.3728718428503,31.9420520252145,1454110.71158908,0.0,1.0
2007-02-15,38.75,39.32,36.75,37.0,3884400,32.9190030844963,33.403231000836,31.2199577640062,31.4323384290674,4572450.13202997,0.0,1.0
2007-02-16,38.65,38.76,38.33,38.58,600400,32.8340508184718,32.9274983110987,32.5622035671934,32.7745842322546,706749.835050662,0.0,1.0
2007-02-20,38.03,38.76,37.88,38.46,1054300,32.3073467691198,32.9274983110987,32.1799183700831,32.6726415130252,1241049.88523304,0.0,1.0
2007-02-21,38.31,38.42,37.76,37.99,1783200,32.5452131139885,32.6386606066154,32.0779756508537,32.27336586271,2099061.13568011,0.0,1.0
2007-02-22,38.38,38.39,38.25,38.3,514500,32.6046797002056,32.6131749268081,32.4942417543738,32.536717887386,605634.22740434,0.0,1.0
2007-02-23,38.53,38.72,38.21,38.33,970100,32.7321080992424,32.8935174046889,32.460260847964,32.5622035671934,1141935.40137016,0.0,1.0
2007-02-26,38.73,38.8,38.49,38.71,795500,32.9020126312914,32.9614792175085,32.6981271928326,32.8850221780865,936408.217493008,0.0,1.0
2007-02-27,37.51,38.46,37.24,38.45,1140100,31.8655949857924,32.6726415130252,31.6362238675262,32.6641462864228,1342047.77971562,0.0,1.0
2007-02-28,37.65,38.08,37.14,37.6,902600,31.9845281582267,32.3498229021321,31.5512716015017,31.9420520252145,1062479.01585065,0.0,1.0
2007-03-01,36.91,37.66,36.6,37.55,1432400,31.3558813896454,31.9930233848292,31.0925293649694,31.8995758922022,1686123.35730608,0.0,1.0
2007-03-02,36.28,36.92,36.2,36.91,760500,30.820682113691,31.3643766162478,30.7527203008714,31.3558813896454,895208.61018659,0.0,1.0
2007-03-05,36.25,36.85,35.81,36.1,1452200,30.7951964338836,31.3049100300307,30.4214064633758,30.6677680348469,1709430.56372514,0.0,1.0
2007-03-06,37.41,37.59,36.51,36.52,1085000,31.7806427197679,31.933556798612,31.0160723255473,31.0245675521498,1277187.82649895,0.0,1.0
2007-03-07,37.88,38.06,37.17,37.35,893200,32.1799183700831,32.3328324489272,31.5767572813091,31.7296713601532,1051413.97845978,0.0,1.0
2007-03-08,38.41,38.74,38.22,38.23,845500,32.630165380013,32.9105078578938,32.4687560745664,32.4772513011689,995264.799359318,0.0,1.0
2007-03-09,38.14,38.66,37.79,38.66,594600,32.4007942617468,32.8425460450742,32.103461330661,32.8425460450742,699922.47155417,0.0,1.0
2007-03-12,38.92,38.94,38.29,38.3,673200,33.063421936738,33.0804123899429,32.5282226607836,32.536717887386,792445.01824801,0.0,1.0
2007-03-13,37.78,38.71,37.78,38.54,788500,32.0949661040586,32.8850221780865,32.0949661040586,32.7406033258448,928168.296031724,0.0,1.0
2007-03-14,38.03,38.1,37.08,37.71,838600,32.3073467691198,32.366813355337,31.500300241887,32.0354995178414,987142.591061769,0.0,1.0
2007-03-15,37.97,38.38,37.73,37.93,665800,32.2563754095051,32.6046797002056,32.0524899710463,32.2223945030953,783734.244131798,0.0,1.0
2007-03-16,37.98,38.14,37.57,37.97,632100,32.2648706361076,32.4007942617468,31.9165663454071,32.2563754095051,744064.907953903,0.0,1.0
2007-03-19,39.3,39.31,38.17,38.28,1564400,33.3862405476311,33.3947357742335,32.4262799415542,32.5197274341811,1841504.73343314,0.0,1.0
2007-03-20,38.77,39.27,38.66,39.18,875900,32.9359935377012,33.3607548678237,32.8425460450742,33.2842978284017,1031049.60113404,0.0,1.0
2007-03-21,39.19,39.49,38.75,38.88,955300,33.3437644146188,33.5990113991655,32.969402170617,33.0800091972539,1122794.85106925,0.06,1.0
2007-03-22,39.1,39.48,38.95,39.3,749900,33.2671903192548,33.5905031663473,33.1395668269815,33.4373549756193,881381.617101255,0.0,1.0
2007-03-23,39.35,39.5,39.1,39.1,532600,33.4798961397104,33.6075196319838,33.2671903192548,33.2671903192548,625981.929948164,0.0,1.0
2007-03-26,39.2,39.43,38.67,39.25,450600,33.3522726474371,33.5479620022562,32.9013363080712,33.3948138115282,529604.689513035,0.0,1.0
2007-03-27,38.99,39.26,38.7,39.21,583300,33.1735997582544,33.4033220443464,32.9268610065259,33.3607808802553,685571.272509883,0.0,1.0
2007-03-28,38.73,39.08,38.55,38.92,1451500,32.9523857049805,33.2501738536184,32.7992375142525,33.1140421285268,1705994.68892182,0.0,1.0
2007-03-29,38.35,39.02,38.2,38.94,1793500,32.629072857888,33.199124456709,32.5014493656147,33.1310585941632,2107958.30146833,0.0,1.0
2007-03-30,38.55,38.65,38.12,38.46,724800,32.7992375142525,32.8843198424347,32.4333835030689,32.7226634188885,851880.778870502,0.0,1.0
2007-04-02,38.78,38.95,38.56,38.67,783800,32.9949268690717,33.1395668269815,32.8077457470707,32.9013363080712,921225.378695776,0.0,1.0
2007-04-03,39.0,39.37,38.84,38.92,837500,33.1821079910726,33.4969126053469,33.045976265981,33.1140421285268,984340.717858781,0.0,1.0
2007-04-04,38.65,39.06,38.57,39.06,630800,32.8843198424347,33.2331573879819,32.816253979889,33.2331573879819,741399.552030233,0.0,1.0
2007-04-05,39.56,39.72,38.4601,38.61,900500,33.6585690288931,33.7947007539847,32.7227485012167,32.8502869111619,1058386.64648577,0.0,1.0
2007-04-09,39.48,39.67,39.22,39.59,235400,33.5905031663473,33.7521595898936,33.3692891130735,33.6840937273478,276673.199980845,0.0,1.0
2007-04-10,39.79,39.88,39.5,39.51,685200,33.8542583837122,33.9308324790763,33.6075196319838,33.616027864802,805337.623733538,0.0,1.0
2007-04-11,40.15,40.27,39.54,39.87,1507500,34.1605547651683,34.262653558987,33.6415525632567,33.922324246258,1771813.29214581,0.0,1.0
2007-04-12,39.95,40.23,39.37,39.99,594300,33.9903901088038,34.2286206277141,33.4969126053469,34.0244230400767,698499.926714596,0.0,1.0
2007-04-13,39.65,40.13,39.42,40.02,626000,33.7351431242571,34.1435382995319,33.539453769438,34.0499477385314,735757.957468176,0.0,1.0
2007-04-16,40.25,40.31,39.81,39.9,423800,34.2456370933505,34.2966864902599,33.8712748493487,33.9478489447127,498105.786541555,0.0,1.0
2007-04-17,40.2,40.49,40.05,40.34,511400,34.2030959292594,34.4498346809879,34.0754724369861,34.3222111887146,601064.887299082,0.0,1.0
2007-04-18,40.0,40.3,39.69,40.02,410000,34.0329312728949,34.2881782574417,33.76917605553,34.0499477385314,481886.202175643,0.0,1.0
2007-04-19,40.09,40.51,39.64,40.51,428200,34.109505368259,34.4668511466244,33.7266348914389,34.4668511466244,503277.248223439,0.0,1.0
2007-04-20,40.8,40.8,40.23,40.4,664900,34.7135898983529,34.7135898983529,34.2286206277141,34.3732605856239,781478.380064839,0.0,1.0
2007-04-23,41.19,41.27,40.5,40.7,580400,35.0454109782636,35.1134768408094,34.4583429138061,34.6285075701706,682162.809128641,0.0,1.0
2007-04-24,41.06,41.2,40.59,41.2,923300,34.9348039516267,35.0539192110818,34.5349170091702,35.0539192110818,1085184.22065554,0.0,1.0
2007-04-25,42.26,43.62,42.13,43.0,1986300,35.9557918898135,37.1129115530919,35.8451848631766,36.5854011183621,2334562.34971092,0.0,1.0
2007-04-26,41.77,42.52,41.58,42.35,1188600,35.5388884817206,36.1770059430873,35.3772320581743,36.0323659851775,1396999.85342919,0.0,1.0
2007-04-27,41.67,41.91,41.29,41.78,568000,35.4538061535383,35.6580037411757,35.1304933064458,35.5473967145388,667588.689843329,0.0,1.0
2007-04-30,41.2,42.0,41.08,41.65,988100,35.0539192110818,35.7345778365397,34.9518204172631,35.4367896879019,1161345.7472433,0.0,1.0
2007-05-01,40.94,41.31,40.71,41.31,1111100,34.832705157808,35.1475097720823,34.6370158029888,35.1475097720823,1305911.60789599,0.0,1.0
2007-05-02,41.3,41.6,40.96,41.05,428600,35.139001539264,35.3942485238108,34.8497216234444,34.9262957188084,503747.381103611,0.0,1.0
2007-05-03,40.73,41.29,40.59,41.25,518100,34.6540322686253,35.1304933064458,34.5349170091702,35.0964603751729,608939.613041952,0.0,1.0
2007-05-04,40.35,40.75,40.28,40.75,600800,34.3307194215328,34.6710487342617,34.2711617918052,34.6710487342617,706139.58601738,0.0,1.0
2007-05-07,40.41,40.48,40.07,40.38,717100,34.3817688184421,34.4413264481697,34.0924889026225,34.3562441199875,842830.720927204,0.0,1.0
2007-05-08,41.75,42.92,41.5,41.91,4380200,35.5218720160841,36.5173352558163,35.3091661956285,35.6580037411757,5148190.10431646,0.0,1.0
2007-05-09,42.0,42.26,41.6,41.69,934700,35.7345778365397,35.9557918898135,35.3942485238108,35.4708226191748,1098583.00774042,0.0,1.0
2007-05-10,41.68,42.25,41.58,41.8,726800,35.4623143863565,35.9472836569953,35.3772320581743,35.5644131801752,854231.443271359,0.0,1.0
2007-05-11,41.48,41.56,40.87,41.55,565500,35.2921497299921,35.3602155925379,34.7731475280804,35.3517073597196,664650.359342257,0.0,1.0
2007-05-14,40.8,41.62,40.77,41.55,407500,34.7135898983529,35.4112649894472,34.6880651998982,35.3517073597196,478947.871674571,0.0,1.0
2007-05-15,40.47,41.15,39.9,39.97,1595900,34.4328182153515,35.0113780469907,33.9478489447127,34.0074065744403,1875712.65866368,0.0,1.0
2007-05-16,40.51,40.79,40.225,40.5,953000,34.4668511466244,34.7050816655346,34.224366511305,34.4583429138061,1120091.58700826,0.0,1.0
2007-05-17,41.35,42.15,40.08,40.69,2528600,35.1815427033552,35.8622013288131,34.1009971354407,34.6199993373524,2971945.00200324,0.0,1.0
2007-05-18,41.32,41.48,40.87,41.19,1672700,35.1560180049005,35.2921497299921,34.7731475280804,35.0454109782636,1965978.17165658,0.0,1.0
2007-05-21,41.64,41.71,40.43,40.43,2260600,35.4282814550836,35.4878390848112,34.3987852840786,34.3987852840786,2656955.97228844,0.0,1.0
2007-05-22,41.11,41.43,40.9,41.39,832600,34.9773451157178,35.2496085659009,34.7986722265351,35.2155756346281,978581.590076682,0.0,1.0
2007-05-23,41.04,41.69,40.97,41.14,1669700,34.9177874859902,35.4708226191748,34.8582298562627,35.0028698141725,1962452.17505529,0.0,1.0
2007-05-24,40.48,41.23,40.3,40.95,971400,34.4413264481697,35.0794439095365,34.2881782574417,34.8412133906262,1141717.69949614,0.0,1.0
2007-05-25,40.43,40.92,40.36,40.9,537300,34.3987852840786,34.8156886921715,34.339227654351,34.7986722265351,631505.991290177,0.0,1.0
2007-05-29,40.68,40.75,40.0,40.6,1377600,34.6114911045342,34.6710487342617,34.0329312728949,34.5434252419884,1619137.63931016,0.0,1.0
2007-05-30,41.27,41.36,40.4,40.56,1184000,35.1134768408094,35.1900509361734,34.3732605856239,34.5093923107155,1391593.32530722,0.0,1.0
2007-05-31,41.42,41.71,41.22,41.32,1040100,35.2411003330827,35.4878390848112,35.0709356767182,35.1560180049005,1222463.02166558,0.0,1.0
2007-06-01,41.61,41.74,41.28,41.55,811000,35.402756756629,35.5133637832659,35.1219850736276,35.3517073597196,953194.414547428,0.0,1.0
2007-06-04,41.98,42.05,41.47,41.56,723700,35.7175613709032,35.7771190006308,35.2836414971738,35.3602155925379,850587.913450032,0.0,1.0
2007-06-05,41.9,42.6,41.66,42.25,1188900,35.6494955083575,36.2450718056331,35.4452979207201,35.9472836569953,1397352.45308932,0.0,1.0
2007-06-06,41.25,41.7,40.88,41.7,778100,35.0964603751729,35.479330851993,34.7816557608986,35.479330851993,914525.985153335,0.0,1.0
2007-06-07,40.6,41.51,40.55,41.08,666600,34.5434252419884,35.3176744284467,34.5008840778973,34.9518204172631,783476.444805568,0.0,1.0
2007-06-08,42.04,42.2,40.66,40.66,1196000,35.7686107678126,35.9047424929042,34.5944746388977,34.5944746388977,1405697.31171236,0.0,1.0
2007-06-11,41.57,42.25,41.35,41.84,762700,35.3687238253561,35.9472836569953,35.1815427033552,35.5984461114481,896425.869266737,0.0,1.0
2007-06-12,40.95,41.58,40.88,41.4,721800,34.8412133906262,35.3772320581743,34.7816557608986,35.2240838674463,848354.782269216,0.0,1.0
2007-06-13,41.05,41.28,40.72,41.28,886200,34.9262957188084,35.1219850736276,34.6455240358071,35.1219850736276,1041579.39601965,0.0,1.0
2007-06-14,41.0,41.27,40.86,41.1,830400,34.8837545547173,35.1134768408094,34.7646392952622,34.9688368828996,975995.859235741,0.0,1.0
2007-06-15,41.0,41.26,40.83,41.19,612700,34.8837545547173,35.1049686079911,34.7391145968075,35.0454109782636,720126.039202479,0.0,1.0
2007-06-18,40.83,41.1288,40.67,41.0101,714600,34.7391145968075,34.993340593416,34.6029828717159,34.8923478698637,839892.390426132,0.0,1.0
2007-06-19,41.18,41.4,40.7,40.84,1173600,35.0369027454454,35.2240838674463,34.6285075701706,34.7476228296257,1379369.87042276,0.0,1.0
2007-06-20,41.01,41.58,40.97,41.11,1612200,34.9433121844449,35.4289909931533,34.9092294610268,35.0285189929902,1892102.31849263,0.06,1.0
2007-06-21,40.4,40.91,40.16,40.89,948800,34.4235506523183,34.8581053758995,34.2190543118095,34.8410640141905,1113526.03882013,0.0,1.0
2007-06-22,40.09,40.84,39.87,40.43,1046600,34.1594095458277,34.7984606099178,33.971954567028,34.4491126948819,1228305.59889244,0.0,1.0
2007-06-25,39.86,40.74,39.79,40.23,862100,33.9634338861735,34.7132538013725,33.9037891201917,34.2786990777912,1011773.60673148,0.0,1.0
2007-06-26,39.31,40.08,39.22,40.02,1089400,33.4947964391741,34.1508888649732,33.4181103114833,34.099764779846,1278536.32661324,0.0,1.0
2007-06-27,41.02,41.46,39.3,39.31,1837000,34.9518328652994,35.3267428228989,33.4862757583195,33.4947964391741,2155931.00054023,0.0,1.0
2007-06-28,40.82,41.17,40.67,41.17,900400,34.7814192482087,35.0796430781174,34.6536090353907,35.0796430781174,1056723.0663508,0.0,1.0
2007-06-29,40.53,41.0,40.25,40.88,660500,34.5343195034272,34.9347915035904,34.2957404395003,34.8325433333359,775172.795784881,0.0,1.0
2007-07-02,41.03,41.19,40.64,40.81,841000,34.960353546154,35.0966844398265,34.6280469928271,34.7728985673542,987010.327411178,0.0,1.0
2007-07-03,41.25,41.5,41.2,41.21,319300,35.1478085249537,35.3608255463171,35.105205120681,35.1137258015356,374735.312178822,0.0,1.0
2007-07-05,41.52,41.6,41.03,41.22,337800,35.3778669080261,35.4460323548624,34.960353546154,35.1222464823901,396447.192151601,0.0,1.0
2007-07-06,41.92,42.0,41.43,41.58,353500,35.7186941422075,35.7868595890438,35.3011807803353,35.4289909931533,414872.949750121,0.0,1.0
2007-07-09,41.46,41.92,41.27,41.92,405400,35.3267428228989,35.7186941422075,35.1648498866628,35.7186941422075,475783.575187268,0.0,1.0
2007-07-10,40.4,41.2,40.18,41.16,823800,34.4235506523183,35.105205120681,34.2360956735186,35.0711223972629,966824.147112163,0.0,1.0
2007-07-11,40.0,40.67,39.95,40.35,929400,34.0827234181369,34.6536090353907,34.0401200138643,34.3809472480456,1090757.90522705,0.0,1.0
2007-07-12,40.0,40.84,39.94,40.14,1339400,34.0827234181369,34.7984606099178,34.0315993330097,34.2020129501004,1571940.11002917,0.0,1.0
2007-07-13,39.8,40.48,39.76,40.19,1122100,33.9123098010462,34.4917160991546,33.8782270776281,34.2446163543731,1316913.54148405,0.0,1.0
2007-07-16,39.68,40.15,39.45,39.64,683500,33.8100616307918,34.2105336309549,33.6140859711376,33.7759789073737,802165.943859146,0.0,1.0
2007-07-17,39.69,39.98,39.32,39.75,639900,33.8185823116464,34.0656820564279,33.5033171200286,33.8697063967736,750996.324031407,0.0,1.0
2007-07-18,39.26,39.63,38.98,39.43,858400,33.4521930349014,33.7674582265192,33.2136139709744,33.5970446094285,1007431.23073693,0.0,1.0
2007-07-19,38.97,39.62,38.97,39.42,1053900,33.2050932901199,33.7589375456646,33.2050932901199,33.5885239285739,1236872.98936818,0.0,1.0
2007-07-20,38.78,39.22,38.7,38.91,950100,33.0432003538838,33.4181103114833,32.9750349070475,33.1539692049927,1115051.73849389,0.0,1.0
2007-07-23,38.89,39.28,38.67,39.02,494300,33.1369278432836,33.4692343966105,32.9494728644839,33.2476966943926,580117.960569972,0.0,1.0
2007-07-24,38.52,38.71,38.33,38.54,912500,32.8216626516659,32.983555587902,32.6597697154297,32.8387040133749,1070923.80946813,0.0,1.0
2007-07-25,37.95,38.79,37.74,38.6,1593400,32.3359838429574,33.0517210347383,32.1570495450122,32.8898280985021,1870038.35397976,0.0,1.0
2007-07-26,36.15,37.82,35.36,37.38,4068900,30.8022612891413,32.2252149918485,30.1291275016331,31.850305034249,4775322.61736426,0.0,1.0
2007-07-27,35.07,36.8,34.91,36.04,3644000,29.8820277568516,31.356105544686,29.745696863179,30.7085337997414,4276653.54707055,0.0,1.0
2007-07-30,35.24,35.77,35.0,35.12,3329400,30.0268793313786,30.478475416669,29.8223829908698,29.9246311611242,3907434.22601996,0.0,1.0
2007-07-31,34.77,36.08,34.77,35.59,1571400,29.6264073312155,30.7426165231595,29.6264073312155,30.3251031612873,1844218.82103915,0.0,1.0
2007-08-01,34.4,35.14,33.87,34.67,2446200,29.3111421395978,29.9416725228333,28.8595460543074,29.5412005226702,2870897.33996816,0.0,1.0
2007-08-02,35.1,35.22,34.35,34.6,1349200,29.9075897994152,30.0098379696696,29.2685387353251,29.4815557566885,1583441.53833907,0.0,1.0
2007-08-03,33.67,35.14,33.56,35.14,2371800,28.6891324372168,29.9416725228333,28.5954049478169,29.9416725228333,2783580.37402358,0.0,1.0
2007-08-06,34.03,34.57,32.9,33.67,2644500,28.99587694798,29.4559937141248,28.0330400114176,28.6891324372168,3103625.22097368,0.0,1.0
2007-08-07,33.82,34.32,33.4,33.94,2190800,28.8169426500348,29.2429766927615,28.4590740541443,28.9191908202892,2571156.03483045,0.0,1.0
2007-08-08,32.44,33.96,32.34,33.75,2522600,27.6410886921091,28.9362321819983,27.5558818835637,28.757297884053,2960561.53618007,0.0,1.0
2007-08-09,30.31,31.69,29.98,31.23,10636500,25.8261836700933,27.002037628019,25.5450012018936,26.6100863087104,12483157.369214,0.0,1.0
2007-08-10,31.8,32.07,29.51,29.9,6230600,27.0957651174189,27.3258235004913,25.1445292017305,25.4768357550574,7312326.45180509,0.0,1.0
2007-08-13,33.52,34.29,32.03,32.25,5140000,28.5613222243988,29.2174146501979,27.2917407770732,27.4791957558729,6032381.78703145,0.0,1.0
2007-08-14,32.78,33.94,32.7,33.94,2189400,27.9307918411632,28.9191908202892,27.8626263943269,28.9191908202892,2569512.97364333,0.0,1.0
2007-08-15,31.6,33.19,31.46,32.67,1972600,26.9253515003282,28.2801397561991,26.8060619683647,27.8370643517633,2315073.21266503,0.0,1.0
2007-08-16,30.58,31.2,30.2,31.1,4408900,26.0562420531657,26.5845242661468,25.7324561806934,26.4993174576015,5174351.76280992,0.0,1.0
2007-08-17,31.68,32.17,31.09,31.63,1891500,26.9935169471645,27.4110303090366,26.4907967767469,26.9509135428918,2219893.0253249,0.0,1.0
2007-08-20,33.21,33.47,31.75,31.94,1852300,28.2971811179082,28.5187188201261,27.0531617131462,27.2150546493823,2173887.31208529,0.0,1.0
2007-08-21,33.3,33.57,33.0,33.02,1486800,28.373867245599,28.6039256286714,28.118246819963,28.135288181672,1744930.9807312,0.0,1.0
2007-08-22,33.63,33.9,33.22,33.76,1132300,28.6550497137986,28.8851080968711,28.3057017987627,28.7658185649076,1328884.41584742,0.0,1.0
2007-08-23,34.0,34.05,33.54,33.83,1638800,28.9703149054164,29.0129183096891,28.5783635861078,28.8254633308893,1923320.48104809,0.0,1.0
2007-08-24,34.96,35.09,34.0,34.22,2032700,29.7883002674517,29.8990691185606,28.9703149054164,29.1577698842161,2385607.48219822,0.0,1.0
2007-08-27,35.17,35.34,34.88,35.0,1284300,29.9672345653969,30.112086139924,29.7201348206154,29.8223829908698,1507273.9161643,0.0,1.0
2007-08-28,34.25,35.12,34.09,35.04,937000,29.1833319267798,29.9246311611242,29.0470010331072,29.856465714288,1099677.38024289,0.0,1.0
2007-08-29,35.32,35.32,34.45,34.48,897100,30.0950447782149,30.0950447782149,29.3537455438704,29.379307586434,1052850.13640971,0.0,1.0
2007-08-30,34.8,35.06,34.69,35.0,1429200,29.6519693737791,29.873507075997,29.5582418843793,29.8223829908698,1677330.74903217,0.0,1.0
2007-08-31,35.56,35.63,34.7,34.88,732400,30.2995411187237,30.3591858847055,29.5667625652338,29.7201348206154,859555.723895301,0.0,1.0
2007-09-04,35.38,35.63,35.09,35.55,778200,30.1461688633421,30.3591858847055,29.8990691185606,30.2910204378692,913307.297017099,0.0,1.0
2007-09-05,34.47,35.14,34.4,35.14,1180200,29.3707869055795,29.9416725228333,29.3111421395978,29.9416725228333,1385100.58074991,0.0,1.0
2007-09-06,34.68,35.09,34.43,34.47,728200,29.5497212035247,29.8990691185606,29.3367041821614,29.3707869055795,854626.540333913,0.0,1.0
2007-09-07,33.71,34.39,33.6,34.26,930900,28.7232151606349,29.3026214587432,28.629487671235,29.1918526076343,1092518.32792755,0.0,1.0
2007-09-10,33.1,33.98,32.48,33.78,1887400,28.2034536285083,28.9532735437073,27.6751714155272,28.7828599266166,2215081.20327689,0.0,1.0
2007-09-11,33.73,33.83,33.11,33.11,572200,28.740256522344,28.8254633308893,28.2119743093628,28.2119743093628,671542.579482373,0.0,1.0
2007-09-12,33.01,33.92,32.93,33.62,947200,28.1267675008175,28.9021494585801,28.0586020539812,28.6465290329441,1111648.25460627,0.0,1.0
2007-09-13,33.58,34.07,33.15,33.27,777600,28.612446309526,29.0299596713981,28.246057032781,28.3483052030354,912603.127936899,0.0,1.0
2007-09-14,34.01,34.18,33.22,33.32,546300,28.9788355862709,29.123687160798,28.3057017987627,28.3909086073081,641145.947520485,0.0,1.0
2007-09-17,33.6,33.97,33.55,33.85,688200,28.629487671235,28.9447528628528,28.5868842669624,28.8425046925984,807681.934987365,0.0,1.0
2007-09-18,35.0,35.16,33.38,33.7,952400,29.8223829908698,29.9587138845424,28.4420326924353,28.7146944797804,1117751.05330132,0.0,1.0
2007-09-19,34.45,35.5,34.21,35.0,1206200,29.4048696289976,30.3010993274141,29.2000171265025,29.8743232805491,1413153.34923376,0.06,1.0
2007-09-20,34.27,34.64,33.97,34.45,1139400,29.2512302521263,29.5670445268063,28.9951646240073,29.4048696289976,1334892.16225911,0.0,1.0
2007-09-21,33.58,34.6,33.55,34.6,883000,28.6622793074526,29.5329024430571,28.6366727446407,29.5329024430571,1034500.42063788,0.0,1.0
2007-09-24,33.27,34.1,32.92,33.83,1023000,28.3976781583963,29.1061263961922,28.0989349255908,28.8756673308851,1198520.87238114,0.0,1.0
2007-09-25,33.61,33.72,32.5,32.99,1945100,28.6878858702645,28.7817766005748,27.7404430462242,28.1586835721519,2278829.8620416,0.0,1.0
2007-09-26,33.06,33.84,32.8,33.73,1012800,28.218432218713,28.8842028518224,27.9965086743432,28.7903121215121,1186570.81089699,0.0,1.0
2007-09-27,33.32,33.38,32.91,33.07,683800,28.4403557630828,28.4915688887066,28.0903994046535,28.2269677396503,801122.749300317,0.0,1.0
2007-09-28,33.56,33.89,33.29,33.29,938900,28.645208265578,28.9268804565089,28.4147492002709,28.4147492002709,1099991.44386965,0.0,1.0
2007-10-01,33.35,33.56,32.73,33.45,835700,28.4659623258947,28.645208265578,27.9367600277821,28.5513175352677,979084.939441759,0.0,1.0
2007-10-02,33.21,33.6,32.99,33.35,1028400,28.3464650327725,28.6793503493272,28.1586835721519,28.4659623258947,1204847.37551981,0.0,1.0
2007-10-03,33.71,33.73,33.02,33.09,1643900,28.7732410796375,28.7903121215121,28.1842901349638,28.2440387815249,1925951.57586252,0.0,1.0
2007-10-04,33.78,34.25,33.48,33.82,816100,28.8329897261986,29.2341592102517,28.5769240980796,28.8671318099478,956122.076197701,0.0,1.0
2007-10-05,35.54,35.8,34.15,34.15,1520300,30.3352414111633,30.5571649555331,29.1488040008787,29.1488040008787,1781144.94846633,0.0,1.0
2007-10-08,35.35,35.66,34.9,35.54,654700,30.1730665133546,30.4376676624109,29.7889680711761,30.3352414111633,767029.926830825,0.0,1.0
2007-10-09,34.8,35.5,34.72,35.48,724600,29.7036128618031,30.3010993274141,29.6353286943047,30.2840282855395,848922.995236927,0.0,1.0
2007-10-10,35.13,35.19,34.3,34.79,693500,29.985285052734,30.0364981783578,29.2768368149381,29.6950773408658,812487.023456816,0.0,1.0
2007-10-11,35.01,35.55,34.74,35.2,1246600,29.8828588014864,30.3437769321006,29.6523997361793,30.0450336992951,1460484.96530824,0.0,1.0
2007-10-12,34.86,35.05,34.42,35.04,884400,29.7548259874269,29.9170008852356,29.3792630661857,29.9084653642983,1036140.62515531,0.0,1.0
2007-10-15,34.41,34.98,33.92,34.94,792100,29.3707275452484,29.8572522386745,28.9524870193208,29.8231101549253,928004.284470287,0.0,1.0
2007-10-16,33.62,34.72,33.58,34.42,837200,28.6964213912018,29.6353286943047,28.6622793074526,29.3792630661857,980842.301424722,0.0,1.0
2007-10-17,33.12,33.85,32.46,33.75,1370000,28.2696453443368,28.8927383727597,27.706300962475,28.8073831633867,1605057.27777338,0.0,1.0
2007-10-18,32.83,33.11,32.6,32.87,576600,28.0221152371551,28.2611098233995,27.8257982555972,28.0562573209043,675529.946251189,0.0,1.0
2007-10-19,32.07,33.26,31.94,32.85,988700,27.3734156459203,28.389142637459,27.2624538737354,28.0391862790297,1158335.86170404,0.0,1.0
2007-10-22,32.0,33.1,31.69,31.95,1494600,27.3136669993592,28.2525743024622,27.0490658503029,27.2709893946727,1751035.47982488,0.0,1.0
2007-10-23,31.85,32.26,31.69,32.23,753800,27.1856341852997,27.535590543729,27.0490658503029,27.5099839809171,883132.97517195,0.0,1.0
2007-10-24,33.58,33.65,31.53,31.68,1996100,28.6622793074526,28.7220279540137,26.9124975153061,27.0405303293656,2338580.16946236,0.0,1.0
2007-10-25,34.04,34.07,33.32,33.66,1431200,29.0549132705684,29.0805198333803,28.4403557630828,28.730563474951,1676757.64667829,0.0,1.0
2007-10-26,34.03,34.73,33.82,34.5,823700,29.0463777496311,29.643864215242,28.8671318099478,29.4475472336841,965026.04357805,0.0,1.0
2007-10-29,34.1,34.39,33.78,34.01,1066900,29.1061263961922,29.3536565033738,28.8329897261986,29.0293067077565,1249952.99974921,0.0,1.0
2007-10-30,34.26,34.55,33.81,34.0,1187400,29.2426947311889,29.4902248383706,28.8585962890105,29.0207711868192,1391127.74571395,0.0,1.0
2007-10-31,34.12,34.93,33.445,34.54,1570900,29.1231974380668,29.814574633988,28.547049774799,29.4816893174333,1840426.62602496,0.0,1.0
2007-11-01,35.06,36.04,34.0,35.0,6996400,29.9255364061729,30.7620174580283,29.0207711868192,29.8743232805491,8196804.91840413,0.0,1.0
2007-11-02,34.78,35.65,34.35,35.55,2572600,29.6865418199285,30.4291321414736,29.3195144196246,30.3437769321006,3013992.95824802,0.0,1.0
2007-11-05,35.15,35.89,34.01,34.18,3371200,30.0023560946086,30.6339846439688,29.0293067077565,29.1744105636906,3949612.47797782,0.0,1.0
2007-11-06,36.48,36.54,34.8,35.18,2417200,31.1375803792695,31.1887935048933,29.7036128618031,30.0279626574205,2831930.256813,0.0,1.0
2007-11-07,36.19,36.75,35.95,36.3,2015300,30.8900502720878,31.3680394445766,30.6851977695926,30.9839410023981,2361074.4028443,0.0,1.0
2007-11-08,36.05,36.3,35.3,36.14,1663900,30.7705529789656,30.9839410023981,30.1303889086681,30.8473726674013,1949383.0689687,0.0,1.0
2007-11-09,35.16,35.83,34.99,35.42,1472700,30.0108916155459,30.582771518345,29.8657877596118,30.2328151599157,1725377.99487362,0.0,1.0
2007-11-12,34.59,35.54,34.45,34.99,1790900,29.5243669221198,30.3352414111633,29.4048696289976,29.8657877596118,2098173.05019295,0.0,1.0
2007-11-13,35.69,35.78,34.67,34.86,1589300,30.4632742252228,30.5400939136585,29.5926510896182,29.7548259874269,1861983.59968265,0.0,1.0
2007-11-14,35.83,37.0,35.75,35.89,2167800,30.582771518345,31.5814274680091,30.5144873508466,30.6339846439688,2539739.53777892,0.0,1.0
2007-11-15,35.27,35.73,35.08,35.51,1158800,30.1047823458562,30.497416308972,29.9426074480475,30.3096348483514,1357620.71057211,0.0,1.0
2007-11-16,34.8,35.65,34.53,35.57,1456200,29.7036128618031,30.4291321414736,29.473153796496,30.3608479739752,1706047.01306102,0.0,1.0
2007-11-19,34.71,35.17,34.34,34.48,1568000,29.6267931733674,30.0194271364832,29.3109788986874,29.4304761918095,1837029.05952457,0.0,1.0
2007-11-20,34.59,35.39,34.07,34.86,1095000,29.5243669221198,30.2072085971038,29.0805198333803,29.7548259874269,1282874.24756339,0.0,1.0
2007-11-21,34.1,34.7,34.06,34.65,924400,29.1061263961922,29.6182576524301,29.071984312443,29.5755800477436,1083003.61136767,0.0,1.0
2007-11-23,34.24,34.46,34.1,34.44,379700,29.2256236893144,29.4134051499349,29.1061263961922,29.3963341080603,444846.896620839,0.0,1.0
2007-11-26,33.37,34.3,33.3,34.16,836300,28.4830333677693,29.2768368149381,28.4232847212082,29.1573395218159,979787.884234944,0.0,1.0
2007-11-27,33.42,33.86,33.06,33.46,779900,28.5257109724558,28.901273893697,28.218432218713,28.559853056205,913711.073675515,0.0,1.0
2007-11-28,34.16,34.78,33.42,33.61,2229200,29.1573395218159,29.6865418199285,28.5257109724558,28.6878858702645,2611674.2216149,0.0,1.0
2007-11-29,35.68,35.77,34.3,34.58,2005400,30.4547387042855,30.5315583927212,29.2768368149381,29.5158314011825,2349475.81375674,0.0,1.0
2007-11-30,35.96,36.67,35.63,36.0,1339300,30.6937332905299,31.2997552770782,30.412061099599,30.7278753742791,1569089.93585539,0.0,1.0
2007-12-03,35.79,36.28,35.72,36.2,734100,30.5486294345958,30.9668699605235,30.4888807880347,30.8985857930251,860052.954462362,0.0,1.0
2007-12-04,36.97,37.49,36.1,36.1,1828000,31.5558209051972,31.9996679939368,30.8132305836521,30.8132305836521,2141638.46990491,0.0,1.0
2007-12-05,37.94,38.32,37.61,37.94,2103900,32.3837664361153,32.7081162317327,32.1020942451844,32.3837664361153,2464875.91730467,0.0,1.0
2007-12-06,38.51,38.63,37.48,38.05,1471600,32.8702911295413,32.9727173807889,31.9911324729995,32.4776571664256,1724089.26275278,0.0,1.0
2007-12-07,39.5,40.3,39.06,40.0,2479800,33.715307702334,34.398149377318,33.3397447810928,34.142083749199,2905270.83023534,0.0,1.0
2007-12-10,39.55,39.9,39.14,39.5,985400,33.7579853070205,34.056728539826,33.4080289485912,33.715307702334,1154469.66534152,0.0,1.0
2007-12-11,38.63,40.73,38.53,40.73,2054100,32.9727173807889,34.7651767776219,32.8873621714159,34.7651767776219,2406531.49947029,0.0,1.0
2007-12-12,38.47,39.42,38.19,39.21,1714700,32.8361490457921,33.6470235348356,32.5971544595478,33.4677775951523,2008899.0614584,0.0,1.0
2007-12-13,38.52,38.66,37.97,38.22,964400,32.8788266504786,32.9983239436008,32.4093729989272,32.6227610223597,1129866.59758003,0.0,1.0
2007-12-14,38.08,38.37,37.84,38.33,1423300,32.5032637292375,32.7507938364191,32.2984112267423,32.7166517526699,1667502.20690135,0.0,1.0
2007-12-17,37.8,38.69,37.75,37.99,1452200,32.2642691429931,33.0239305064127,32.2215915383066,32.4264440408018,1701360.71443978,0.0,1.0
2007-12-18,37.91,38.44,37.61,38.32,1541900,32.3581598733034,32.8105424829802,32.1020942451844,32.7081162317327,1806450.961021,0.0,1.0
2007-12-19,38.03,38.29,36.63,37.81,1392000,32.5117992501748,32.7340729237232,31.3149410079911,32.323721526403,1628263.00669027,0.06,1.0
2007-12-20,38.51,38.51,37.97,38.17,955900,32.9221506474949,32.9221506474949,32.4605053255098,32.6314850743931,1118144.11501094,0.0,1.0
2007-12-21,38.48,39.04,38.4,38.56,976900,32.8965036851624,33.3752469820358,32.828111785609,32.9648955847157,1142708.42761187,0.0,1.0
2007-12-24,38.5,38.58,38.11,38.35,259200,32.9136016600507,32.9819935596041,32.5801911497281,32.7853668483882,303193.801245774,0.0,1.0
2007-12-26,38.61,38.89,38.17,38.38,758800,33.0076405219366,33.2470121703733,32.6314850743931,32.8110138107207,887590.495313631,0.0,1.0
2007-12-27,38.25,38.78,38.14,38.47,598800,32.6998769739465,33.1529733084874,32.6058381120606,32.8879546977182,700433.827877969,0.0,1.0
2007-12-28,38.17,38.73,38.06,38.73,606400,32.6314850743931,33.1102283712666,32.5374462125073,33.1102283712666,709323.769581164,0.0,1.0
2007-12-31,37.99,38.24,37.85,38.17,1051400,32.4776033003981,32.6913279865023,32.3579174761797,32.6314850743931,1229853.2508866,0.0,1.0
2008-01-02,37.59,38.15,37.17,37.91,1789200,32.1356438026313,32.6143870995048,31.7765863299762,32.4092114008447,2092879.4335993,0.0,1.0
2008-01-03,37.95,38.16,37.35,37.79,1587300,32.4434073506214,32.622936086949,31.9304681039713,32.3066235515147,1856711.11387893,0.0,1.0
2008-01-04,35.67,37.59,35.67,37.52,1899600,30.4942382133509,32.1356438026313,30.4942382133509,32.0758008905221,2222017.53412991,0.0,1.0
2008-01-07,37.28,37.42,35.5,35.76,2281600,31.8706251918621,31.9903110160805,30.3489054268,30.5711791003484,2668854.07763256,0.0,1.0
2008-01-08,35.36,37.85,35.29,37.34,1835500,30.2292196025816,32.3579174761797,30.1693766904725,31.9219191165271,2147037.8942385,0.0,1.0
2008-01-09,34.83,35.97,33.46,35.37,2981000,29.7761232680407,30.7507078366759,28.6049119881895,30.2377685900258,3486962.6601607,0.0,1.0
2008-01-10,33.62,34.53,32.62,34.53,3316900,28.7416957872962,29.5196536447156,27.8867970428793,29.5196536447156,3879874.68885845,0.0,1.0
2008-01-11,32.05,33.18,32.0,33.06,2086000,27.3995047585617,28.3655403397528,27.3567598213408,28.2629524904228,2440055.05169246,0.0,1.0
2008-01-14,31.91,32.12,30.17,30.95,3026200,27.2798189343433,27.4593476706709,25.7922951190579,26.4591161397031,3539834.41871128,0.0,1.0
2008-01-15,31.2,31.96,30.99,31.48,1398800,26.6728408258073,27.3225638715642,26.4933120894798,26.9122124742441,1636217.16505629,0.0,1.0
2008-01-16,31.93,32.41,31.01,31.32,1543800,27.2969169092317,27.7072683065518,26.5104100643681,26.7754286751374,1805827.89491985,0.0,1.0
2008-01-17,31.31,32.49,31.28,32.0,1710400,26.7668796876932,27.7756602061051,26.7412327253607,27.3567598213408,2000704.77488724,0.0,1.0
2008-01-18,31.82,32.2,31.19,31.37,1507600,27.2028780473458,27.5277395702242,26.6642918383632,26.8181736123582,1763483.69891254,0.0,1.0
2008-01-22,32.23,32.64,30.49,30.49,1137100,27.5533865325567,27.9038950177677,26.0658627172713,26.0658627172713,1330099.04088183,0.0,1.0
2008-01-23,33.6,34.02,31.46,32.0,1964300,28.7245978124079,29.083655285063,26.8951144993557,27.3567598213408,2297699.01152421,0.0,1.0
2008-01-24,34.43,34.52,33.6901,33.82,1389500,29.4341637702739,29.5111046572714,28.8016241892799,28.9126755361796,1625338.68376159,0.0,1.0
2008-01-25,33.22,34.72,33.08,34.6,955700,28.3997362895295,29.6820844061548,28.2800504653111,29.5794965568248,1117910.16917664,0.0,1.0
2008-01-28,34.14,34.23,32.15,33.04,1169800,29.186243134393,29.2631840213905,27.4849946330034,28.2458545155344,1368349.18478899,0.0,1.0
2008-01-29,35.03,35.1,33.95,34.26,970800,29.9471030169241,30.0069459290332,29.0238123729538,29.288830983723,1135573.07966588,0.0,1.0
2008-01-30,34.85,35.78,34.65,34.91,717800,29.793221242929,30.5882770752367,29.6222414940456,29.844515167594,839631.599283244,0.0,1.0
2008-01-31,35.78,36.13,34.18,34.47,1412100,30.5882770752367,30.8874916357827,29.2204390841697,29.4683597200506,1651774.56303688,0.0,1.0
2008-02-01,36.47,37.22,35.82,37.0,1783600,31.1781572088844,31.8193312671971,30.6224730250134,31.6312535434254,2086328.95023905,0.0,1.0
2008-02-04,36.35,36.47,35.68,36.1,1058800,31.0755693595544,31.1781572088844,30.502787200795,30.8618446734501,1238509.2467555,0.0,1.0
2008-02-05,35.03,36.1,35.03,35.65,840000,29.9471030169241,30.8618446734501,29.9471030169241,30.4771402384625,982572.50403723,0.0,1.0
2008-02-06,34.81,36.18,34.73,35.15,533000,29.7590252931523,30.9302365730035,29.690633393599,30.0496908662541,623465.648395054,0.0,1.0
2008-02-07,35.92,36.87,34.19,34.67,1787500,30.7079628994551,31.5201167066512,29.2289880716139,29.639339468934,2090890.8940078,0.0,1.0
2008-02-08,34.98,36.09,34.32,36.0,1475300,29.9043580797032,30.853295686006,29.3401249083881,30.7763547990085,1725701.44667396,0.0,1.0
2008-02-11,35.94,36.03,34.1,34.94,989700,30.7250608743434,30.802001761341,29.1520471846163,29.8701621299265,1157680.96100673,0.0,1.0
2008-02-12,35.09,36.58,34.68,36.24,1043000,29.9983969415891,31.2721960707703,29.6478884563781,30.9815304976685,1220027.52584623,0.0,1.0
2008-02-13,35.43,35.75,34.78,35.63,1386100,30.2890625146908,30.5626301129042,29.7333783308198,30.4600422635742,1621361.60457858,0.0,1.0
2008-02-14,34.0,34.67,33.11,34.08,4442600,29.0665573101746,29.639339468934,28.3056974276436,29.134949209728,5196638.81718549,0.0,1.0
2008-02-15,33.66,33.9,33.18,33.59,1474300,28.7758917370729,28.981067435733,28.3655403397528,28.7160488249637,1724531.71750249,0.0,1.0
2008-02-19,33.8,34.2,33.48,34.04,976400,28.8955775612913,29.237537059058,28.6220099630779,29.1007532599513,1142123.56302613,0.0,1.0
2008-02-20,34.44,34.85,33.39,33.5,1039100,29.4427127577181,29.793221242929,28.5450690760803,28.6391079379662,1215465.58207748,0.0,1.0
2008-02-21,33.54,34.77,33.5,34.43,1178600,28.6733038877429,29.7248293433757,28.6391079379662,29.4341637702739,1378642.80149795,0.0,1.0
2008-02-22,33.6,33.69,32.97,33.57,1072700,28.7245978124079,28.8015386994054,28.1860116034252,28.6989508500754,1254768.48223897,0.0,1.0
2008-02-25,34.65,34.74,33.19,33.43,1047500,29.6222414940456,29.6991823810432,28.374089327197,28.579265025857,1225291.30711786,0.0,1.0
2008-02-26,35.29,35.81,34.51,34.51,801500,30.1693766904725,30.6139240375692,29.5025556698273,29.5025556698273,937537.930935524,0.0,1.0
2008-02-27,35.04,35.46,34.56,35.0,1051500,29.9556520043682,30.3147094770233,29.5453006070481,29.9214560545916,1229970.22380375,0.0,1.0
2008-02-28,34.8,35.0,34.08,34.79,793000,29.7504763057082,29.9214560545916,29.134949209728,29.741927318264,927595.232978004,0.0,1.0
2008-02-29,33.54,34.65,33.44,34.37,919900,28.6733038877429,29.6222414940456,28.5878140133012,29.3828698456089,1076033.86483791,0.0,1.0
2008-03-03,34.09,34.44,33.17,34.25,854800,29.1434981971722,29.4427127577181,28.3569913523086,29.2802819962789,999884.495775029,0.0,1.0
2008-03-04,33.53,34.11,33.32,33.67,1143500,28.6647549002987,29.1605961720605,28.4852261639712,28.7844407245171,1337585.30757926,0.0,1.0
2008-03-05,34.1,34.74,33.58,33.725,1086300,29.1520471846163,29.6991823810432,28.7074998375195,28.83146015546,1270676.79897101,0.0,1.0
2008-03-06,32.89,34.2,32.84,33.99,730500,28.1176197038719,29.237537059058,28.074874766651,29.0580083227305,854487.159760949,0.0,1.0
2008-03-07,32.83,33.47,32.4,32.52,690400,28.0663257792069,28.6134609756337,27.6987193191076,27.8013071684376,807581.019984886,0.0,1.0
2008-03-10,32.77,33.26,32.71,32.94,762200,28.0150318545419,28.4339322393061,27.9637379298768,28.1603646410927,891567.574496639,0.0,1.0
2008-03-11,33.58,34.04,32.57,33.47,1473900,28.7074998375195,29.1007532599513,27.8440521056585,28.6134609756337,1724063.8258339,0.0,1.0
2008-03-12,33.54,34.29,33.09,33.59,958900,28.6733038877429,29.3144779460556,28.2885994527553,28.7160488249637,1121653.30252536,0.0,1.0
2008-03-13,34.03,34.34,32.87,33.17,945100,29.0922042725072,29.3572228832764,28.1005217289835,28.3569913523086,1105511.03995903,0.0,1.0
2008-03-14,33.83,34.27,32.87,34.24,889300,28.9212245236238,29.2973799711672,28.1005217289835,29.2717330088347,1040240.15219084,0.0,1.0
2008-03-17,32.49,33.49,31.88,33.18,1589200,27.7756602061051,28.630558950522,27.2541719720108,28.3655403397528,1858933.59930473,0.0,1.0
2008-03-18,32.71,33.19,32.05,32.75,1407000,28.0150318545419,28.4261359600197,27.4497637095098,28.0492905299984,1642795.5620025,0.06,1.0
2008-03-19,32.88,34.27,32.74,32.81,1076000,28.1606312252319,29.3511201973448,28.0407258611342,28.1006785431831,1256324.11138215,0.0,1.0
2008-03-20,34.16,34.4,32.88,33.08,1357400,29.2569088398395,29.4624608925784,28.1606312252319,28.3319246025144,1584883.22378265,0.0,1.0
2008-03-24,35.71,36.23,34.17,34.22,950300,30.5844325137784,31.0297952947127,29.2654735087036,29.3082968530242,1109558.36714355,0.0,1.0
2008-03-25,35.4,35.89,35.0,35.89,843800,30.3189277789906,30.7385965533325,29.9763410244257,30.7385965533325,985210.302215855,0.0,1.0
2008-03-26,35.12,35.46,34.7,35.3,772000,30.0791170507952,30.3703157921753,29.7194009585021,30.2332810903494,901377.52229277,0.0,1.0
2008-03-27,33.91,35.2,33.85,35.17,1141700,29.0427921182365,30.1476344017082,28.9914041050517,30.1219403951158,1333034.60777416,0.0,1.0
2008-03-28,33.38,33.91,33.27,33.9,824000,28.588864668438,29.0427921182365,28.4946533109327,29.0342274493723,962092.070426481,0.0,1.0
2008-03-31,34.05,34.28,33.56,33.56,1112700,29.1626974823342,29.359684866209,28.7430287079922,28.7430287079922,1299174.57131498,0.0,1.0
2008-04-01,35.54,35.54,34.9,35.03,1471600,30.4388331430883,30.4388331430883,29.8906943357845,30.0020350310181,1718221.71218399,0.0,1.0
2008-04-02,35.81,36.86,35.43,35.47,1280900,30.6700792024196,31.5693694331523,30.344621785583,30.3788804610394,1495562.78277825,0.0,1.0
2008-04-03,35.84,36.0,35.33,35.5,690000,30.6957732090119,30.8328079108379,30.2589750969417,30.4045744676318,805635.350235768,0.0,1.0
2008-04-04,35.94,36.36,35.48,36.01,576100,30.7814198976532,31.1411359899463,30.3874451299036,30.841372579702,672647.138073659,0.0,1.0
2008-04-07,35.57,36.11,35.48,36.11,487800,30.4645271496807,30.9270192683432,30.3874451299036,30.9270192683432,569549.164992763,0.0,1.0
2008-04-08,35.56,35.76,35.23,35.39,607400,30.4559624808165,30.627255858099,30.1733284083005,30.3103631101265,709192.625700298,0.0,1.0
2008-04-09,34.37,35.74,34.34,35.71,586300,29.4367668859861,30.6101265203707,29.4110728793937,30.5844325137784,684556.530207579,0.0,1.0
2008-04-10,34.58,35.37,34.26,34.33,865000,29.6166249321326,30.2932337723982,29.3425555284807,29.4025082105296,1009963.15645498,0.0,1.0
2008-04-11,34.33,34.97,33.94,34.18,732200,29.4025082105296,29.9506470178334,29.0684861248288,29.2740381775677,854907.5412212,0.0,1.0
2008-04-14,33.76,34.41,33.7075,34.26,808600,28.9143220852746,29.4710255614425,28.869357573738,29.3425555284807,944111.223479191,0.0,1.0
2008-04-15,33.44,34.08,33.29,34.02,1074500,28.6402526816227,29.1883914889265,28.5117826486609,29.1370034757418,1254572.73018599,0.0,1.0
2008-04-16,34.67,34.74,33.31,33.99,663600,29.6937069519097,29.7536596339586,28.5289119863892,29.1113094691494,774811.041183268,0.0,1.0
2008-04-17,34.34,34.71,34.16,34.5,381900,29.4110728793937,29.7279656273662,29.2569088398395,29.5481075812196,445901.652543535,0.0,1.0
2008-04-18,34.98,35.5,34.83,34.83,585600,29.9592116866975,30.4045744676318,29.8307416537357,29.8307416537357,683739.218982702,0.0,1.0
2008-04-21,34.82,34.83,34.01,34.65,494900,29.8221769848715,29.8307416537357,29.1284388068777,29.6765776141815,577839.035987944,0.0,1.0
2008-04-22,34.04,34.93,33.6,34.76,513400,29.15413281347,29.9163883423769,28.7772873834487,29.7707889716868,599439.404073976,0.0,1.0
2008-04-23,33.57,34.16,33.08,34.04,1003000,28.7515933768563,29.2569088398395,28.3319246025144,29.15413281347,1171090.22650214,0.0,1.0
2008-04-24,34.35,34.77,33.61,33.67,716200,29.4196375482578,29.7793536405509,28.7858520523128,28.8372400654975,836226.141795444,0.0,1.0
2008-04-25,34.7,34.88,33.84,34.34,813200,29.7194009585021,29.8735649980563,28.9828394361876,29.4110728793937,949482.125814094,0.0,1.0
2008-04-28,35.06,35.28,34.65,34.9,691000,30.0277290376105,30.2161517526211,29.6765776141815,29.8906943357845,806802.937699875,0.0,1.0
2008-04-29,35.34,35.75,35.04,35.08,386300,30.2675397658059,30.6186911892348,30.0105996998822,30.0448583753387,451039.037385618,0.0,1.0
2008-04-30,34.68,35.47,34.48,35.47,366900,29.7022716207738,30.3788804610394,29.5309782434914,30.3788804610394,428387.840581889,0.0,1.0
2008-05-01,36.04,36.09,34.525,34.75,766600,30.8670665862944,30.909889930615,29.5695192533799,29.7622243028227,895072.549986577,0.0,1.0
2008-05-02,35.96,36.76,35.89,36.3,1102000,30.7985492353814,31.4837227445111,30.7385965533325,31.0897479767615,1286681.38544901,0.0,1.0
2008-05-05,35.28,36.03,35.28,36.03,665000,30.2161517526211,30.8585019174302,30.2161517526211,30.8585019174302,776445.663633022,0.0,1.0
2008-05-06,34.33,35.01,33.85,35.01,1190200,29.4025082105296,29.9849056932898,28.9914041050517,29.9849056932898,1389662.59978349,0.0,1.0
2008-05-07,33.79,34.75,33.72,34.44,764600,28.940016091867,29.7622243028227,28.8800634098181,29.4967195680349,892737.375058358,0.0,1.0
2008-05-08,33.92,35.05,33.62,34.01,478400,29.0513567871006,30.0191643687463,28.7944167211769,29.1284388068777,558573.842830131,0.0,1.0
2008-05-09,33.63,34.13,33.19,33.46,474800,28.8029813900411,29.2312148332471,28.4261359600197,28.657382019351,554370.527959335,0.0,1.0
2008-05-12,33.75,33.86,33.28,33.74,1124400,28.9057574164105,28.9999687739159,28.5032179797968,28.8971927475464,1312835.34464507,0.0,1.0
2008-05-13,33.79,34.23,33.14,34.02,751200,28.940016091867,29.3168615218884,28.3833126156991,29.1370034757418,877091.703039287,0.0,1.0
2008-05-14,34.52,34.85,33.68,33.75,863800,29.5652369189479,29.8478709914639,28.8458047343617,28.9057574164105,1008562.05149805,0.0,1.0
2008-05-15,34.64,34.9,34.13,34.75,950300,29.6680129453173,29.8906943357845,29.2312148332471,29.7622243028227,1109558.36714355,0.0,1.0
2008-05-16,38.82,39.49,37.75,38.03,6058400,33.2480445305202,33.8218773444163,32.3316249620592,32.5714356902546,7073711.89256285,0.0,1.0
2008-05-19,39.1,40.24,38.88,39.19,3518500,33.4878552587156,34.4642275092255,33.2994325437049,33.5649372784927,4108156.49247036,0.0,1.0
2008-05-20,38.94,39.54,38.24,38.89,2311400,33.3508205568896,33.8647006887369,32.7512937364011,33.307997212569,2698761.66454341,0.0,1.0
2008-05-21,38.6,39.6,38.41,39.14,1344500,33.0596218155095,33.9160887019217,32.8968931070912,33.5221139341721,1569821.34549564,0.0,1.0
2008-05-22,38.13,39.31,38.0,38.6,2318900,32.6570823788958,33.6677133048621,32.5457416836622,33.0596218155095,2707518.57052423,0.0,1.0
2008-05-23,37.93,38.34,37.68,37.93,1646300,32.4857890016134,32.8369404250424,32.2716722800103,32.4857890016134,1922199.24216397,0.0,1.0
2008-05-27,38.28,38.36,37.74,37.94,1393500,32.7855524118576,32.8540697627706,32.323060293195,32.4943536704775,1627033.13123702,0.0,1.0
2008-05-28,39.91,40.0,38.65,38.73,2442900,34.1815934367094,34.2586754564865,33.1024451598301,33.1709625107431,2852299.41607385,0.0,1.0
2008-05-29,40.6,41.27,39.58,39.99,2906000,34.7725555883338,35.34638840223,33.8989593641934,34.2501107876224,3393009.1707031,0.0,1.0
2008-05-30,40.3,40.87,39.72,40.75,2015600,34.5156155224102,35.0038016476651,34.0188647282911,34.9010256212957,2353389.29265973,0.0,1.0
2008-06-02,40.57,40.76,39.93,40.27,2309500,34.7468615817415,34.9095902901598,34.1987227744377,34.4899215158178,2696543.2483616,0.0,1.0
2008-06-03,40.51,40.96,39.82,40.62,1854500,34.6954735685567,35.0808836674422,34.1045114169323,34.7896849260621,2165290.95219164,0.0,1.0
2008-06-04,40.55,40.7988,40.04,40.47,1666000,34.7297322440132,34.9428212053526,34.292934131943,34.6612148931003,1945200.71520694,0.0,1.0
2008-06-05,41.74,41.85,40.6,40.6,2549800,35.7489278388437,35.843139196349,34.7725555883338,34.7725555883338,2977114.51598719,0.0,1.0
2008-06-06,40.3,41.42,40.15,41.19,2954000,34.5156155224102,35.4748584351918,34.3871454894484,35.277871051317,3449053.36898037,0.0,1.0
2008-06-09,41.08,41.27,40.37,40.54,1896900,35.1836596938117,35.34638840223,34.575568204459,34.7211675751491,2214796.66066989,0.0,1.0
2008-06-10,40.76,41.23,40.4,40.65,1549200,34.9095902901598,35.3121297267735,34.6012622110514,34.8153789326544,1808826.49939891,0.0,1.0
2008-06-11,38.85,40.95,38.74,40.87,2270000,33.2737385371125,35.0723189985781,33.1795271796072,35.0038016476651,2650423.54352927,0.0,1.0
2008-06-12,38.82,40.01,38.77,39.19,2581100,33.2480445305202,34.2672401253507,33.2052211861996,33.5649372784927,3013660.00361382,0.0,1.0
2008-06-13,39.29,39.99,38.93,39.0,2476100,33.6505839671339,34.2501107876224,33.3422558880255,33.4022085700744,2891063.31988229,0.0,1.0
2008-06-16,41.55,41.66,39.98,39.99,3590300,35.5861991304254,35.6804104879307,34.2415461187583,34.2501107876224,4191989.27239344,0.0,1.0
2008-06-17,41.22,41.98,41.16,41.7,1734400,35.3035650579094,35.9544798915826,35.2521770447246,35.7146691633872,2025063.69775205,0.0,1.0
2008-06-18,40.05,40.99,39.98,40.85,1965100,34.3528868139919,35.1591717978908,34.2928443151909,35.0390868002888,2290993.92508535,0.06,1.0
2008-06-19,40.75,40.87,39.87,40.15,1575200,34.9533118020017,35.0562417999463,34.1984918170751,34.438661812279,1836432.56363261,0.0,1.0
2008-06-20,39.97,40.5,39.3625,39.63,1781000,34.2842668153622,34.7388743062839,33.7631837007679,33.992631821186,2076362.61797212,0.0,1.0
2008-06-23,39.15,40.45,38.76,40.23,1274200,33.5809118294078,34.6959868071404,33.246389336088,34.5072818109087,1485514.45694558,0.0,1.0
2008-06-24,38.66,39.52,38.22,38.9,1341200,33.1606143378009,33.8982793230701,32.7832043453376,33.36647433369,1563625.79630781,0.0,1.0
2008-06-25,40.08,40.65,38.81,39.0,1602500,34.378619313478,34.8675368037146,33.2892768352316,33.4522493319771,1868260.01982051,0.0,1.0
2008-06-26,39.5,40.11,39.18,39.43,1582300,33.8811243234127,34.4043518129642,33.6066443288939,33.8210818246117,1844710.03392324,0.0,1.0
2008-06-27,39.4,40.28,38.76,39.66,1498200,33.7953493251256,34.5501693100523,33.246389336088,34.0183643206721,1746662.81541035,0.0,1.0
2008-06-30,38.83,39.63,38.25,39.3,1223600,33.306431834889,33.992631821186,32.8089368448237,33.7095743268385,1426522.9081138,0.0,1.0
2008-07-01,39.07,39.07,37.4,38.32,2323700,33.5122918307781,33.5122918307781,32.0798493593832,32.8689793436247,2709064.46680618,0.0,1.0
2008-07-02,37.17,39.23,37.14,39.16,1576500,31.8825668633228,33.6495318280375,31.8568343638367,33.5894893292365,1837948.15678441,0.0,1.0
2008-07-03,37.13,37.4799,35.24,37.32,1484800,31.848256864008,32.1483835830146,30.2271093963814,32.0112293607535,1731040.5475379,0.0,1.0
2008-07-07,37.93,38.25,37.22,37.41,2013200,32.5344568503049,32.8089368448237,31.9254543624664,32.0884268592119,2347070.87170212,0.0,1.0
2008-07-08,38.59,38.67,37.24,38.31,1662200,33.1005718389999,33.1691918376296,31.9426093621238,32.860401843796,1937860.72071491,0.0,1.0
2008-07-09,37.53,38.52,37.38,38.4,1803500,32.1913568571564,33.0405293401989,32.0626943597258,32.9375993422544,2102594.0379072,0.0,1.0
2008-07-10,37.31,38.26,36.8,37.57,1583000,32.0026518609248,32.8175143446524,31.5651993696605,32.2256668564713,1845526.12254344,0.0,1.0
2008-07-11,36.81,37.3,35.5975,36.75,1769300,31.5737768694892,31.9940743610961,30.5337550152578,31.5223118705169,2062722.27960587,0.0,1.0
2008-07-14,38.01,38.33,36.46,36.75,1645000,32.6030768489346,32.8775568434534,31.2735643754842,31.5223118705169,1917808.25747565,0.0,1.0
2008-07-15,37.27,38.12,35.9,37.94,2287200,31.9683418616099,32.6974293470504,30.7932243850764,32.5430343501336,2666511.27446706,0.0,1.0
2008-07-16,39.48,39.67,37.03,37.46,1302400,33.8639693237553,34.0269418205008,31.7624818657208,32.1313143583555,1518391.16993087,0.0,1.0
2008-07-17,40.81,40.91,38.42,39.65,1507700,35.004776800974,35.0905517992611,32.9547543419118,34.0097868208434,1757738.30382738,0.0,1.0
2008-07-18,40.97,41.96,40.6,41.09,1605600,35.1420167982334,35.9911892812759,34.824649304571,35.2449467961779,1871874.12656711,0.0,1.0
2008-07-21,40.43,41.53,40.11,41.17,1176400,34.6788318074829,35.6223567886413,34.4043518129642,35.3135667948076,1371495.21829444,0.0,1.0
2008-07-22,41.91,42.05,40.01,40.13,1425400,35.9483017821323,36.0683867797343,34.318576814677,34.4215068126216,1661789.5989093,0.0,1.0
2008-07-23,41.48,42.54,40.89,41.79,2644300,35.5794692894977,36.4886842713412,35.0733967996037,35.8453717841878,3082833.05485888,0.0,1.0
2008-07-24,40.8,42.0,40.67,41.58,1309700,34.9961993011453,36.0254992805907,34.884691803372,35.6652442877848,1526901.8083987,0.0,1.0
2008-07-25,40.17,41.23,40.07,40.87,855500,34.4558168119364,35.3650317937799,34.3700418136493,35.0562417999463,997376.877975939,0.0,1.0
2008-07-28,39.93,40.5,39.4,40.14,870000,34.2499568160473,34.7388743062839,33.7953493251256,34.4300843124503,1014281.57082299,0.0,1.0
2008-07-29,41.81,41.91,39.65,39.94,1203400,35.8625267838452,35.9483017821323,34.0097868208434,34.258534315876,1402972.92221653,0.0,1.0
2008-07-30,41.88,42.91,41.17,41.96,922400,35.9225692826462,36.8060517650035,35.3135667948076,35.9911892812759,1075371.63324957,0.0,1.0
2008-07-31,41.09,41.94,40.78,41.59,1062800,35.2449467961779,35.9740342816185,34.9790443014879,35.6738217876135,1239055.69364445,0.0,1.0
2008-08-01,42.0,42.53,40.89,41.53,1818500,36.0254992805907,36.4801067715125,35.0733967996037,35.6223567886413,2120081.65119725,0.0,1.0
2008-08-04,41.35,42.5,41.18,42.5,1451300,35.4679617917245,36.4543742720263,35.3221442946363,36.4543742720263,1691984.87785678,0.0,1.0
2008-08-05,43.02,43.16,41.6,41.75,2842200,36.9004042631194,37.0204892607213,35.6823992874423,35.8110617848729,3313552.96619896,0.0,1.0
2008-08-06,42.03,43.49,41.55,43.49,2055700,36.0512317800769,37.3035467550688,35.6395117882987,37.3035467550688,2396619.10935726,0.0,1.0
2008-08-07,44.1,45.0,42.56,43.99,5052400,37.8267742446203,38.5987492292044,36.5058392709986,37.7324217465044,5890294.49244375,0.0,1.0
2008-08-08,44.1,44.17,41.45,42.79,3248400,37.8267742446203,37.8868167434213,35.5537367900116,36.703121767059,3787117.53409355,0.0,1.0
2008-08-11,43.72,44.57,43.16,44.54,2258300,37.5008292511292,38.2299167365697,37.0204892607213,38.2041842370836,2632818.47286156,0.0,1.0
2008-08-12,43.76,44.07,43.05,43.5,1641400,37.5351392504441,37.8010417451341,36.9261367626055,37.3121242548975,1913611.23028604,0.0,1.0
2008-08-13,43.45,43.65,42.21,43.42,1785400,37.269236755754,37.4407867523282,36.2056267769937,37.2435042562679,2081492.31787053,0.0,1.0
2008-08-14,44.24,45.0,43.01,43.33,1166600,37.9468592422222,38.5987492292044,36.8918267632907,37.1663067578094,1360069.97761161,0.0,1.0
2008-08-15,44.61,45.0,44.0,44.24,939600,38.2642267358846,38.5987492292044,37.7409992463332,37.9468592422222,1095424.09648883,0.0,1.0
2008-08-18,44.3,44.86,44.0,44.84,1043400,37.9983242411945,38.4786642316024,37.7409992463332,38.461509231945,1216438.38045598,0.0,1.0
2008-08-19,42.96,44.19,42.84,44.0,1310700,36.8489392641471,37.9039717430787,36.7460092662026,37.7409992463332,1528067.6492847,0.0,1.0
2008-08-20,42.19,43.04,41.0801,41.59,1577400,36.1884717773363,36.9175592627768,35.2364550713475,35.6738217876135,1838997.41358182,0.0,1.0
2008-08-21,42.3,42.48,41.56,42.01,789600,36.2828242754521,36.4372192723689,35.6480892881274,36.0340767804194,920547.963588312,0.0,1.0
2008-08-22,42.48,42.48,41.5,41.75,1305700,36.4372192723689,36.4372192723689,35.5966242891551,35.8110617848729,1522238.44485469,0.0,1.0
2008-08-25,41.62,42.52,41.43,42.29,677100,35.6995542870997,36.4715292716838,35.5365817903541,36.2742467756234,789390.863912925,0.0,1.0
2008-08-26,41.52,41.83,40.92,41.34,956900,35.6137792888126,35.8796817835026,35.0991292990898,35.4593842918957,1115593.14381669,0.0,1.0
2008-08-27,42.32,42.57,41.12,41.72,1008300,36.2999792751095,36.5144167708273,35.2706792956641,35.7853292853868,1175517.36535726,0.0,1.0
2008-08-28,43.39,43.4,42.2,42.6,1344800,37.2177717567817,37.2263492566104,36.197049277165,36.5401492703135,1567822.82349742,0.0,1.0
2008-08-29,43.04,43.58,42.93,43.11,766900,36.9175592627768,37.3807442535272,36.823206764661,36.9776017615778,894083.375476034,0.0,1.0
2008-09-02,44.01,45.52,43.47,43.58,1577500,37.7495767461619,39.0447792202974,37.2863917554114,37.3807442535272,1839113.99767042,0.0,1.0
2008-09-03,44.1,44.6,43.67,44.01,1261800,37.8267742446203,38.2556492360559,37.4579417519857,37.7495767461619,1471058.02995913,0.0,1.0
2008-09-04,42.91,43.85,42.59,43.85,980100,36.8060517650035,37.6123367489025,36.5315717704848,37.6123367489025,1142640.65237197,0.0,1.0
2008-09-05,42.13,42.49,41.59,42.23,977800,36.137006778364,36.4457967721976,35.6738217876135,36.2227817766511,1139959.21833416,0.0,1.0
2008-09-08,43.18,43.39,42.29,43.0,1345400,37.0376442603788,37.2177717567817,36.2742467756234,36.8832492634619,1568522.32802902,0.0,1.0
2008-09-09,42.21,43.64,42.02,43.22,1781900,36.2056267769937,37.4322092524995,36.0426542802482,37.0719542596936,2077411.87476952,0.0,1.0
2008-09-10,42.94,43.27,42.05,42.44,1272500,36.8317842644897,37.1148417588372,36.0683867797343,36.4029092730541,1483532.52743937,0.0,1.0
2008-09-11,42.46,42.56,41.63,42.32,1373000,36.4200642727115,36.5058392709986,35.7081317869284,36.2999792751095,1600699.53648272,0.0,1.0
2008-09-12,41.72,42.205,41.11,42.2,1077400,35.7853292853868,36.2013380270793,35.2621017958354,36.197049277165,1256076.9705801,0.0,1.0
2008-09-15,40.26,41.4,39.03,39.28,1654400,34.5330143103948,35.510849290868,33.4779818314632,33.692419327181,1928767.16180408,0.0,1.0
2008-09-16,39.85,40.65,39.17,39.69,2118800,34.1813368174176,34.8675368037146,33.5980668290652,34.0440968201582,2470183.66926408,0.0,1.0
2008-09-17,38.24,40.08,38.07,38.86,1800900,32.8518243439673,34.4325606617732,32.7057780537352,33.3844637554019,2096273.71919898,0.06,1.0
2008-09-18,38.28,41.37,37.51,41.2,3411600,32.886188176963,35.5407942758872,32.2246843917942,35.3947479856551,3971151.87984856,0.0,1.0
2008-09-19,39.07,42.06,38.69,40.02,2178900,33.5648738786297,36.1335703950644,33.2384174651698,34.3810149122796,2536271.20148963,0.0,1.0
2008-09-22,38.73,40.28,38.63,39.4,1408500,33.2727812981656,34.6043798267521,33.1868717156761,33.8483755008449,1639514.42805918,0.0,1.0
2008-09-23,39.07,39.73,38.55,39.0,1317600,33.5648738786297,34.1318771230601,33.1181440496846,33.5047371708871,1533705.50969881,0.0,1.0
2008-09-24,39.54,40.26,38.71,39.06,1388500,33.9686489163302,34.5871979102542,33.2555993816677,33.5562829203808,1616234.13799089,0.0,1.0
2008-09-25,39.6,40.58,39.33,40.18,1290700,34.0201946658238,34.8621085742205,33.7882387931023,34.5184702442627,1502393.51955696,0.0,1.0
2008-09-26,40.13,40.93,38.53,39.2,1506900,34.4755154530179,35.1627921129336,33.1009621331867,33.676556335866,1754053.45519515,0.0,1.0
2008-09-29,38.83,40.05,38.2,39.31,2489000,33.358690880655,34.4067877870264,32.8174605109715,33.7710568766044,2897232.09899843,0.0,1.0
2008-09-30,39.66,40.11,38.5,39.5,1589100,34.0717404153175,34.4583335365201,33.0751892584398,33.9342850833344,1849735.44737582,0.0,1.0
2008-10-01,39.98,41.24,39.32,41.24,4616300,34.3466510792838,35.4291118186509,33.7796478348534,35.4291118186509,5373440.15211187,0.0,1.0
2008-10-02,38.89,40.53,38.11,39.77,2071400,33.4102366301487,34.8191537829758,32.740141886731,34.1662409560559,2411139.64237258,0.0,1.0
2008-10-03,36.75,40.0,36.59,39.27,2109900,31.5717715648744,34.3638329957817,31.4343162328913,33.7366930436086,2455954.20075403,0.0,1.0
2008-10-06,34.37,35.94,32.98,35.51,3028900,29.5271235016254,30.8759039467098,28.332980305022,30.5064927420052,3525683.52939186,0.0,1.0
2008-10-07,28.6,32.78,27.73,31.96,6364400,24.5701405919839,28.1611611400431,23.8227272243256,27.4567025636295,7408253.90553057,0.0,1.0
2008-10-08,29.4,29.77,27.43,27.77,3477600,25.2574172518995,25.5752827071105,23.5649984768573,23.8570910573214,4047976.8370739,0.0,1.0
2008-10-09,27.97,30.67,27.72,29.7,2116300,24.0289102223003,26.3484689495156,23.8141362660767,25.5151459993679,2463403.89357589,0.0,1.0
2008-10-10,26.97,27.9,25.46,26.45,2830000,23.1698143974058,23.9687735145577,21.872579701815,22.7230845684606,3294161.04466274,0.0,1.0
2008-10-13,28.28,29.19,27.3,28.21,2191400,24.2952299280176,25.0770071286717,23.453316019621,24.235093220275,2550821.38278231,0.0,1.0
2008-10-14,27.83,29.76,27.27,29.28,2355600,23.9086368068151,25.5666917488616,23.4275431448741,25.1543257529122,2741952.56424295,0.0,1.0
2008-10-15,25.38,28.1,24.9,28.1,2619600,21.8038520358235,24.1405926795366,21.3914860398741,24.1405926795366,3049252.39314434,0.0,1.0
2008-10-16,26.39,26.44,24.31,25.35,2062500,22.6715388189669,22.7144936102117,20.8846195031863,21.7780791610766,2400779.9132922,0.0,1.0
2008-10-17,27.58,34.53,25.73,25.73,2172400,23.6938628505915,29.6645788336085,22.1045355745366,22.1045355745366,2528705.10721743,0.0,1.0
2008-10-20,29.78,29.78,27.89,27.89,1779000,25.5838736653594,25.5838736653594,23.9601825563088,23.9601825563088,2070781.80157421,0.0,1.0
2008-10-21,29.0,30.13,28.89,29.76,1363200,24.9137789219417,25.8845572040725,24.8192783812033,25.5666917488616,1586784.5710545,0.0,1.0
2008-10-22,28.15,29.09,27.17,28.46,1736600,24.1835474707813,24.9910975461822,23.3416335623847,24.4498671764986,2021427.58662944,0.0,1.0
2008-10-23,27.23,28.45,25.86,28.31,1763100,23.3931793118784,24.4412762182497,22.2162180317728,24.3210028027645,2052273.97096992,0.0,1.0
2008-10-24,25.91,26.74,24.92,26.0,1200800,22.2591728230176,22.97222235768,21.408667956372,22.3364914472581,1397748.6157,0.0,1.0
2008-10-27,24.17,26.22,24.11,25.28,1885000,20.7643460877011,22.5254925287349,20.7128003382074,21.717942453334,2194167.33893613,0.0,1.0
2008-10-28,26.45,26.45,24.36,25.0,1850300,22.7230845684606,22.7230845684606,20.927574294431,21.4773956223635,2153776.03566766,0.0,1.0
2008-10-29,25.5,27.25,25.5,26.36,1660000,21.9069435348108,23.4103612283763,21.9069435348108,22.6457659442201,1932264.0756679,0.0,1.0
2008-10-30,27.07,27.89,26.29,27.02,1925800,23.2557239798952,23.9601825563088,22.5856292364775,23.2127691886505,2241659.13067545,0.0,1.0
2008-10-31,31.2,31.4,26.88,27.25,3609500,26.8037897367097,26.9756089016886,23.0924957731653,23.4103612283763,4201510.35007426,0.0,1.0
2008-11-03,30.08,31.68,29.79,31.2,2656800,25.8416024128278,27.2161557326591,25.5924646236084,26.8037897367097,3092553.73267137,0.0,1.0
2008-11-04,31.42,31.46,30.02,30.68,1425300,26.9927908181865,27.0271546511823,25.7900566633341,26.3570599077645,1659069.87171654,0.0,1.0
2008-11-05,29.32,31.21,29.095,31.15,1110600,25.188689585908,26.8123806949586,24.9953930253067,26.760834945465,1292754.50749203,0.0,1.0
2008-11-06,28.07,29.9,27.95,29.32,1166300,24.1148198047898,25.6869651643468,24.0117283058024,25.188689585908,1357590.11533221,0.0,1.0
2008-11-07,28.61,28.89,27.88,28.15,993500,24.5787315502328,24.8192783812033,23.9515915980598,24.1835474707813,1156448.4091422,0.0,1.0
2008-11-10,27.56,29.38,27.16,29.21,751700,23.6766809340936,25.2402353354016,23.3330426041357,25.0941890451696,874989.702216599,0.0,1.0
2008-11-11,26.62,27.59,25.85,27.56,1217700,22.8691308586927,23.7024538088404,22.2076270735239,23.6766809340936,1417420.46080771,0.0,1.0
2008-11-12,24.88,26.55,24.67,25.82,1132400,21.3743041233762,22.8089941509501,21.1938940001483,22.1818541987771,1318130.02366646,0.0,1.0
2008-11-13,28.6,28.75,24.74,25.0,1623500,24.5701405919839,24.6990049657181,21.254030707891,21.4773956223635,1889777.54629327,0.0,1.0
2008-11-14,26.04,28.48,25.89,28.22,1321600,22.3708552802539,24.4670490929965,22.2419909065197,24.243684178524,1538361.56771246,0.0,1.0
2008-11-17,25.81,26.92,25.4501,26.0,1040400,22.1732632405281,23.1268596061611,21.8640746531486,22.3364914472581,1211040.68935234,0.0,1.0
2008-11-18,26.55,26.89,25.29,25.87,1136600,22.8089941509501,23.1010867314142,21.726533411583,22.2248089900218,1323018.8845808,0.0,1.0
2008-11-19,26.66,27.28,26.49,26.49,2964600,22.9034946916885,23.4361341031231,22.7574484014564,22.7574484014564,3450837.39682231,0.0,1.0
2008-11-20,25.78,27.26,25.57,26.29,2484200,22.1474903657813,23.4189521866252,21.9670802425534,22.5856292364775,2891644.82938204,0.0,1.0
2008-11-21,26.57,26.58,24.03,26.38,1646500,22.826176067448,22.8347670256969,20.6440726722158,22.662947860718,1916549.8798718,0.0,1.0
2008-11-24,28.17,28.74,26.225,27.0,1695700,24.2007293872792,24.6904140074691,22.5297880078593,23.1955872721526,1973819.39343979,0.0,1.0
2008-11-25,29.18,29.32,27.9,28.65,1385200,25.0684161704227,25.188689585908,23.9687735145577,24.6130953832286,1612392.89012962,0.0,1.0
2008-11-26,31.15,31.65,28.24,28.69,1366100,26.760834945465,27.1903828579122,24.2608660950218,24.6474592162244,1590160.2131144,0.0,1.0
2008-11-28,30.36,31.25,29.98,31.25,775200,26.0821492437983,26.8467445279544,25.7556928303384,26.8467445279544,902344.043046839,0.0,1.0
2008-12-01,28.16,29.68,28.12,29.45,1331800,24.1921384290303,25.49796408287,24.1577745960345,25.3003720431442,1550234.51564729,0.0,1.0
2008-12-02,29.97,30.1,28.12,28.62,1265500,25.7471018720894,25.8587843293257,24.1577745960345,24.5873225084818,1473060.35407092,0.0,1.0
2008-12-03,29.41,30.54,28.5504,29.33,2229400,25.2660082101485,26.2367864922793,24.5275294390691,25.1972805441569,2595053.93391205,0.0,1.0
2008-12-04,29.29,30.19,28.65,29.27,1719100,25.1629167111611,25.9361029535662,24.6130953832286,25.1457347946632,2001057.33281969,0.0,1.0
2008-12-05,31.72,31.8,28.62,29.26,1516100,27.2505195656549,27.3192472316464,24.5873225084818,25.1371438364143,1764762.38862656,0.0,1.0
2008-12-08,32.26,33.34,31.77,32.29,1579200,27.7144313110979,28.642254801984,27.2934743568996,27.7402041858447,1838211.70379201,0.0,1.0
2008-12-09,32.19,33.77,31.99,32.26,1746400,27.6542946033553,29.0116660066887,27.4824754383764,27.7144313110979,2032834.9287629,0.0,1.0
2008-12-10,32.74,33.1,31.77,32.22,726000,28.1267973070473,28.4360718040093,27.2934743568996,27.6800674781021,845074.529478851,0.0,1.0
2008-12-11,32.19,34.44,31.79,32.59,2071800,27.6542946033553,29.587260209368,27.3106562733975,27.9979329333131,2411605.24817394,0.0,1.0
2008-12-12,32.47,32.91,31.41,31.41,948600,27.8948414343258,28.2728435972794,26.9841998599375,26.9841998599375,1104184.15793889,0.0,1.0
2008-12-15,31.22,32.55,30.76,32.46,1221600,26.8209716532076,27.9635691003173,26.4257875737561,27.8862504760768,1421960.11737102,0.0,1.0
2008-12-16,32.84,32.9699,31.04,31.53,1290900,28.2127068895367,28.3243034371905,26.6663344047266,27.0872913589249,1502626.32245765,0.0,1.0
2008-12-17,33.04,33.43,32.17,32.39,1161700,28.3845260545156,28.7195734262245,27.6371126868574,27.8261137683342,1352235.64861651,0.0,1.0
2008-12-18,33.74,33.79,33.07,33.23,1611800,28.9858931319418,29.0288479231866,28.4102989292625,28.5477542612456,1876158.57660332,0.0,1.0
2008-12-19,32.61,34.44,32.32,33.49,2547700,28.015114849811,29.587260209368,27.7659770605916,28.7711191757182,2965559.75034885,0.0,1.0
2008-12-22,31.21,32.58,30.19,32.56,1467000,26.8123806949586,27.9893419750642,25.9361029535662,27.9721600585663,1707609.27650892,0.0,1.0
2008-12-23,30.87,32.03,30.68,31.32,1156200,26.5718338639882,27.5703219521717,26.4082884012684,26.9591783809559,1343222.83447556,0.06,1.0
2008-12-24,31.38,31.55,30.41,30.76,234400,27.0108243165516,27.1571544674061,26.1758816910878,26.4771496487294,272315.717350867,0.0,1.0
2008-12-26,31.5,31.68,31.12,31.52,628500,27.114116187743,27.2690539945301,26.7870252623036,27.1313314996083,730163.943494113,0.0,1.0
2008-12-29,31.56,31.88,30.895,31.6,679700,27.1657621233387,27.4412071131825,26.5933530038197,27.2001927470692,789645.874929115,0.0,1.0
2008-12-30,33.01,33.16,31.68,31.68,830700,28.4138722335682,28.5429870725574,27.2690539945301,27.2690539945301,965071.102403434,0.0,1.0
2008-12-31,33.65,33.74,32.71,33.11,920700,28.9647622132556,29.0422311166492,28.1556425555897,28.4999487928943,1069629.18500403,0.0,1.0
2009-01-02,34.14,34.3,33.07,33.86,795900,29.3865373539539,29.5242598488757,28.4655181691639,29.1455229878406,924641.977131207,0.0,1.0
2009-01-05,33.68,34.13,33.37,33.89,969700,28.9905851810535,29.3779296980213,28.7237478471424,29.1713459556385,1126555.25219768,0.0,1.0
2009-01-06,33.73,34.3,33.28,34.01,1159300,29.0336234607166,29.5242598488757,28.6462789437488,29.2746378268298,1346824.27954292,0.0,1.0
2009-01-07,32.39,33.5,31.84,33.29,1919100,27.8801975657459,28.8356473742664,27.406776489452,28.6548865996814,2229526.84798656,0.0,1.0
2009-01-08,32.5,32.6,31.25,32.38,1165200,27.9748817810047,28.0609583403309,26.8989247894276,27.8715899098133,1353678.64273562,0.0,1.0
2009-01-09,31.78,32.39,31.545,32.39,991500,27.3551305538563,27.8801975657459,27.1528506394398,27.8801975657459,1151881.54331649,0.0,1.0
2009-01-12,30.83,31.79,30.51,31.58,825600,26.5374032402577,27.3637382097889,26.261958250414,27.182977435204,959146.144389402,0.0,1.0
2009-01-13,31.12,31.27,30.46,30.67,1141800,26.7870252623036,26.9161401012928,26.2189199707509,26.3996807453358,1326493.54125947,0.0,1.0
2009-01-14,30.13,30.76,30.0,30.46,1065600,25.9348673249745,26.4771496487294,25.8229677978505,26.2189199707509,1237967.69799097,0.0,1.0
2009-01-15,30.59,31.12,29.5,30.13,1612400,26.3308194978749,26.7870252623036,25.3925850012197,25.9348673249745,1873216.13761322,0.0,1.0
2009-01-16,31.72,31.85,30.56,31.03,930300,27.3034846182606,27.4153841453846,26.304996530077,26.70955635891,1080782.04714809,0.0,1.0
2009-01-20,30.16,31.63,30.01,31.63,277300,25.9606902927724,27.226015714867,25.8315754537831,27.226015714867,322155.070057147,0.0,1.0
2009-01-21,31.48,31.55,29.8,30.22,493000,27.0969008758778,27.1571544674061,25.6508146791982,26.0123362283681,572745.941356559,0.0,1.0
2009-01-22,32.71,33.19,31.7,32.28,2429000,28.1556425555897,28.5688100403553,27.2862693063954,27.7855133504871,2821906.47374256,0.0,1.0
2009-01-23,32.84,33.59,31.43,32.09,1393600,28.2675420827137,28.9131162776599,27.0538625962147,27.6219678877674,1619023.82124645,0.0,1.0
2009-01-26,32.77,33.51,32.32,32.32,1567700,28.2072884911854,28.844255030199,27.8199439742176,27.8199439742176,1821285.62325492,0.0,1.0
2009-01-27,33.03,33.89,32.6,33.37,1059900,28.4310875454334,29.1713459556385,28.0609583403309,28.7237478471424,1231345.68609294,0.0,1.0
2009-01-28,34.4,34.55,33.48,33.73,1432100,29.6103364082019,29.7394512471912,28.8184320624012,29.0336234607166,1663751.44547004,0.0,1.0
2009-01-29,33.37,34.39,33.25,34.04,1025600,28.7237478471424,29.6017287522693,28.620455975951,29.3004607946277,1191497.43905738,0.0,1.0
2009-01-30,32.73,33.84,32.46,33.56,1273100,28.1728578674549,29.1283076759754,27.9404511572742,28.8872933098621,1479032.166209,0.0,1.0
2009-02-02,33.04,33.18,32.18,32.18,910500,28.439695201366,28.5602023844227,27.699436791161,27.699436791161,1057779.26897596,0.0,1.0
2009-02-03,33.93,34.12,32.38,33.07,1190100,29.2057765793689,29.3693220420886,27.8715899098133,28.4655181691639,1382606.37892179,0.0,1.0
2009-02-04,33.38,34.0,32.9,33.89,1947500,28.732355503075,29.2660301708972,28.3191880183094,29.1713459556385,2262520.73182941,0.0,1.0
2009-02-05,32.95,33.57,32.68,33.2,2399000,28.3622262979725,28.8959009657947,28.1298195877918,28.5774176962879,2787053.77954236,0.0,1.0
2009-02-06,33.63,34.21,32.86,33.03,1773700,28.9475469013904,29.4467909454822,28.2847573945789,28.4310875454334,2060607.45676294,0.0,1.0
2009-02-09,34.25,34.25,33.26,33.7,1603900,29.4812215692127,29.4812215692127,28.6290636318836,29.0078004929187,1863341.20758983,0.0,1.0
2009-02-10,32.95,34.71,32.84,33.95,2653400,28.3622262979725,29.877173742113,28.2675420827137,29.2229918912342,3082604.62636003,0.0,1.0
2009-02-11,32.76,33.53,32.6,33.07,1735800,28.1986808352527,28.8614703420642,28.0609583403309,28.4655181691639,2016576.88642336,0.0,1.0
2009-02-12,33.0,33.1,31.64,32.3,2015900,28.4052645776356,28.4913411369617,27.2346233707997,27.8027286623524,2341984.87460585,0.0,1.0
2009-02-13,32.82,33.74,32.68,33.2,974200,28.2503267708484,29.0422311166492,28.1298195877918,28.5774176962879,1131783.15632771,0.0,1.0
2009-02-17,32.14,32.8,31.82,31.96,2782900,27.6650061674305,28.2331114589832,27.3895611775868,27.5100683606434,3233052.08965754,0.0,1.0
2009-02-18,32.63,33.08,31.83,32.22,3238800,28.0867813081287,28.4741258250965,27.3981688335194,27.7338674148914,3762696.8658532,0.0,1.0
2009-02-19,37.0,37.93,36.26,36.41,9416800,31.8483269506823,32.6488389524157,31.2113604116686,31.3404752506579,10940028.3581469,0.0,1.0
2009-02-20,36.91,37.9,36.3,36.31,4039300,31.7708580472887,32.6230159846178,31.2457910353991,31.2543986913317,4692682.92276177,0.0,1.0
2009-02-23,36.47,37.81,36.36,37.29,3021500,31.3921211862536,32.5455470812242,31.2974369709948,32.0979489727282,3510247.18419644,0.0,1.0
2009-02-24,37.58,37.97,36.58,36.89,3089700,32.3475709947741,32.6832695761461,31.4868054015124,31.7536427354235,3589478.97567821,0.0,1.0
2009-02-25,37.5,38.19,37.0,37.47,3130700,32.2787097473131,32.8726380066637,31.8483269506823,32.2528867795153,3637110.99108515,0.0,1.0
2009-02-26,37.53,38.64,37.25,38.0,2744300,32.304532715111,33.2599825236315,32.0635183489977,32.709092543944,3188208.28978662,0.0,1.0
2009-02-27,38.25,38.75,37.1,37.34,2674000,32.9242839422594,33.3546667388902,31.9344035100085,32.1409872523913,3106536.80971083,0.0,1.0
2009-03-02,36.31,38.56,36.12,37.69,2624400,31.2543986913317,33.1911212761705,31.090853228612,32.4422552100328,3048913.68863317,0.0,1.0
2009-03-03,38.32,39.5,37.62,38.31,4830600,32.9845375337877,34.0002409338365,32.3820016185045,32.9759298778551,5611980.82011561,0.0,1.0
2009-03-04,37.54,38.93,37.34,38.92,3222500,32.3131403710436,33.5096045456773,32.1409872523913,33.5009968897447,3743760.23533775,0.0,1.0
2009-03-05,37.19,38.26,36.25,36.92,2040700,32.011872413402,32.932891598192,31.202752755736,31.7794657032214,2370796.43514469,0.0,1.0
2009-03-06,36.43,37.62,35.49,37.385,3822700,31.3576905625231,32.3820016185045,30.5485709048571,32.179721704088,4441046.47063635,0.0,1.0
2009-03-09,36.01,37.67,35.77,36.22,1860000,30.9961690133532,32.4250398981676,30.7895852709704,31.1769297879382,2160867.04041217,0.0,1.0
2009-03-10,38.28,38.39,36.52,36.65,2105400,32.9501069100572,33.044791125316,31.4351594659167,31.5470589930407,2445962.07896978,0.0,1.0
2009-03-11,39.4,39.64,37.76,38.06,2855100,33.9141643745103,34.1207481168931,32.5025088015612,32.7607384795397,3316930.90703268,0.0,1.0
2009-03-12,39.86,39.99,38.7,39.32,2327800,34.3101165474107,34.4220160745347,33.3116284592272,33.8453031270494,2704336.71864056,0.0,1.0
2009-03-13,39.73,40.0,38.88,39.76,1450800,34.1982170202867,34.4306237304673,33.4665662660143,34.2240399880845,1685476.29152149,0.0,1.0
2009-03-16,38.87,39.86,38.64,39.82,1548500,33.4579586100816,34.3101165474107,33.2599825236315,34.2756859236802,1798979.8989668,0.0,1.0
2009-03-17,39.54,39.91,38.5,38.7,1495000,34.034671557567,34.3531548270738,33.1394753405748,33.3116284592272,1736825.92764311,0.0,1.0
2009-03-18,41.04,41.53,39.34,39.54,2790700,35.3258199474595,35.7475950881577,33.8625184389146,34.034671557567,3242113.79014959,0.0,1.0
2009-03-19,41.06,41.75,40.11,41.75,1545100,35.3430352593247,35.9369635186753,34.5253079457261,35.9369635186753,1795029.92695744,0.0,1.0
2009-03-20,40.01,41.4,39.54,41.4,1727600,34.4392313864,35.6356955610337,34.034671557567,35.6356955610337,2007050.48334197,0.0,1.0
2009-03-23,40.65,40.68,37.76,40.37,3274800,34.9901213660874,35.0159443338853,32.5025088015612,34.7491069999742,3804520.09889343,0.0,1.0
2009-03-24,39.15,40.57,39.09,40.25,2800600,33.6989729761949,34.9212601186265,33.6473270405992,34.6458151287828,3253615.17923566,0.0,1.0
2009-03-25,40.0,40.0,38.45,39.4,2606700,34.482269666063,34.482269666063,33.1460817165031,33.9650356210721,3023814.87673995,0.06,1.0
2009-03-26,42.19,42.39,39.89,40.17,2634300,36.37017393028,36.5425852786103,34.3874434244814,34.6288193121438,3055831.33072315,0.0,1.0
2009-03-27,41.8,41.98,41.26,41.81,1441500,36.0339718010359,36.1891420145332,35.568461160544,36.0425923684524,1672163.7107533,0.0,1.0
2009-03-30,41.64,41.64,40.43,41.12,1594300,35.8960427223716,35.8960427223716,34.8529540649732,35.4477732167128,1849414.2241096,0.0,1.0
2009-03-31,41.08,42.11,40.59,42.11,1865300,35.4132909470467,36.3012093909479,34.9908831436375,36.3012093909479,2163778.68169833,0.0,1.0
2009-04-01,42.09,42.24,40.4,40.52,1973000,36.2839682561148,36.4132767673626,34.8270923627237,34.9305391717219,2288712.45321975,0.0,1.0
2009-04-02,39.77,41.66,39.61,41.05,4266500,34.2839966154832,35.9132838572047,34.1460675368189,35.3874292447972,4949210.17823722,0.0,1.0
2009-04-03,40.51,40.51,38.11,38.55,3577500,34.9219186043053,34.9219186043053,32.8529824243416,33.2322873906683,4149958.84510576,0.0,1.0
2009-04-06,40.3,40.48,39.38,40.16,2064200,34.7408866885585,34.8960569020558,33.9477944862391,34.6201987447273,2394505.95333817,0.0,1.0
2009-04-07,39.49,40.04,39.2,39.91,1931600,34.0426207278207,34.5167519357291,33.7926242727418,34.4046845593144,2240687.77224494,0.0,1.0
2009-04-08,40.68,41.04,39.31,40.04,1872200,35.0684682503861,35.3788086773807,33.8874505143235,34.5167519357291,2171782.79519413,0.0,1.0
2009-04-09,42.29,42.5,41.32,41.32,2094600,36.4563796044451,36.637411520192,35.6201845650431,35.6201845650431,2429770.45337764,0.0,1.0
2009-04-13,41.22,42.15,40.56,42.05,1845400,35.533978890878,36.3356916606139,34.9650214413879,36.2494859864488,2140694.35436985,0.0,1.0
2009-04-14,40.62,41.11,39.71,40.89,1608900,35.016744845887,35.4391526492963,34.2322732109841,35.2495001661329,1866350.46426014,0.0,1.0
2009-04-15,42.07,42.16,40.09,40.5,2367600,36.2667271212818,36.3443122280304,34.5598547728117,34.9132980368888,2746454.9438637,0.0,1.0
2009-04-16,43.54,43.83,41.97,42.52,1884700,37.5339505315096,37.7839469865886,36.1805214471166,36.654652655025,2186283.00080246,0.0,1.0
2009-04-17,43.34,43.85,43.01,43.74,1305000,37.3615391831793,37.8011881214216,37.0770604584343,37.7063618798399,1513821.46551027,0.0,1.0
2009-04-20,41.82,43.07,41.53,41.71,1119400,36.0512129358689,37.1287838629334,35.80121648079,35.9563866942872,1298522.4126377,0.0,1.0
2009-04-21,42.61,42.67,41.46,42.0,1032900,36.7322377617737,36.7839611662727,35.7408725088743,36.2063831493662,1198180.98982801,0.0,1.0
2009-04-22,43.62,44.18,42.24,42.24,2167600,37.6029150708417,38.0856668461666,36.4132767673626,36.4132767673626,2514451.65413032,0.0,1.0
2009-04-23,44.14,44.64,43.4,43.65,1834200,38.0511845765006,38.4822129473264,37.4132625876784,37.6287767730913,2127702.17014478,0.0,1.0
2009-04-24,42.63,44.39,42.5,44.19,1818800,36.7494788966067,38.2666987619135,36.637411520192,38.0942874135831,2109837.91683531,0.0,1.0
2009-04-27,42.47,43.08,42.02,42.45,1713100,36.6115498179424,37.1374044303499,36.2236242841992,36.5943086831094,1987224.17821123,0.0,1.0
2009-04-28,43.48,44.0,42.1,42.35,1849000,37.4822271270105,37.9304966326693,36.2925888235314,36.5081030089442,2144870.41358506,0.0,1.0
2009-04-29,42.6,44.38,42.32,43.86,1593800,36.7236171943571,38.2580781944969,36.4822413066947,37.8098086888381,1848834.21588527,0.0,1.0
2009-04-30,43.75,44.89,43.3,43.97,2504700,37.7149824472564,38.6977271327392,37.3270569135132,37.9046349304198,2905493.19897593,0.0,1.0
2009-05-01,42.43,43.78,42.1,43.78,1513800,36.5770675482764,37.740844149506,36.2925888235314,37.740844149506,1756032.89999192,0.0,1.0
2009-05-04,43.78,44.01,42.63,42.84,1186600,37.740844149506,37.9391172000859,36.7494788966067,36.9305108123535,1376475.51798812,0.0,1.0
2009-05-05,42.06,43.27,41.98,42.43,2809400,36.2581065538653,37.3011952112637,36.1891420145332,36.5770675482764,3258950.21088472,0.0,1.0
2009-05-06,42.27,43.28,41.29,42.32,2622000,36.4391384696121,37.3098157786802,35.5943228627936,36.4822413066947,3041563.12840455,0.0,1.0
2009-05-07,41.85,43.05,41.53,42.96,1498300,36.0770746381185,37.1115427281003,35.80121648079,37.0339576213517,1738052.64503758,0.0,1.0
2009-05-08,41.7,42.54,41.08,42.26,1258200,35.9477661268707,36.671893789858,35.4132909470467,36.4305179021956,1459532.69571266,0.0,1.0
2009-05-11,41.27,41.92,40.2,41.15,1066700,35.5770817279605,36.1374186100341,34.6546810143934,35.4736349189624,1237389.54579296,0.0,1.0
2009-05-12,40.43,41.96,39.8,41.52,1424000,34.8529540649732,36.1719008797001,34.3098583177327,35.7925959133734,1651863.42290163,0.0,1.0
2009-05-13,39.76,40.42,39.5,39.93,1657600,34.2753760480667,34.8443334975567,34.0512412952373,34.4219256941474,1922843.26531021,0.0,1.0
2009-05-14,39.93,41.51,39.72,39.72,1478000,34.4219256941474,35.7839753459569,34.2408937784006,34.2408937784006,1714504.31112964,0.0,1.0
2009-05-15,40.66,40.98,39.61,39.95,1160000,35.0512271155531,35.3270852728816,34.1460675368189,34.4391668289805,1345619.08045358,0.0,1.0
2009-05-18,41.97,42.0398,40.43,41.12,1757300,36.1805214471166,36.2406930076839,34.8529540649732,35.4477732167128,2038496.9052423,0.0,1.0
2009-05-19,43.38,44.13,43.03,43.03,3061600,37.3960214528454,38.0425640090841,37.0943015932673,37.0943015932673,3551506.3592385,0.0,1.0
2009-05-20,42.89,44.03,42.47,43.96,2950600,36.9736136494361,37.9563583349189,36.6115498179424,37.8960143630033,3422744.53343648,0.0,1.0
2009-05-21,42.77,43.16,41.5,42.53,4158700,36.8701668404379,37.206368969682,35.7753547785404,36.6632732224415,4824160.40507094,0.0,1.0
2009-05-22,43.0,43.76,42.6,43.18,2091800,37.0684398910178,37.723603014673,36.7236171943571,37.2236101045151,2426522.40732137,0.0,1.0
2009-05-26,45.13,45.2,42.43,42.6,3451300,38.9046207507356,38.9649647226512,36.5770675482764,36.7236171943571,4003564.76928399,0.0,1.0
2009-05-27,44.15,45.0,43.87,44.6,2489700,38.0598051439171,38.7925533743209,37.8184292562546,38.4477306776603,2888092.95224592,0.0,1.0
2009-05-28,43.42,44.76,42.25,44.52,2876000,37.4305037225114,38.5856597563245,36.4218973347791,38.3787661383282,3336207.30636594,0.0,1.0
2009-05-29,42.59,43.46,41.98,43.445,3022800,36.7149966269406,37.4649859921775,36.1891420145332,37.4520551410527,3506497.72103024,0.0,1.0
2009-06-01,43.85,44.11,42.63,43.19,2640900,37.8011881214216,38.025322874251,36.7494788966067,37.2322306719316,3063487.43928435,0.0,1.0
2009-06-02,45.15,45.45,43.85,44.1,2473900,38.9218618855687,39.1804789080641,37.8011881214216,38.0167023068345,2869764.69235698,0.0,1.0
2009-06-03,45.15,45.2,44.34,44.75,1651100,38.9218618855687,38.9649647226512,38.2235959248309,38.577039188908,1915303.15839388,0.0,1.0
2009-06-04,44.56,45.25,43.74,45.15,1526700,38.4132484079942,39.0080675597338,37.7063618798399,38.9218618855687,1770997.11217972,0.0,1.0
2009-06-05,43.78,44.98,43.5,44.74,2034500,37.740844149506,38.7753122394879,37.4994682618436,38.5684186214915,2360053.46481276,0.0,1.0
2009-06-08,43.96,44.26,42.91,43.59,1432000,37.8960143630033,38.1546313854988,36.9908547842691,37.5770533685922,1661143.55449097,0.0,1.0
2009-06-09,44.35,44.6,43.62,44.06,1278000,38.2322164922474,38.4477306776603,37.6029150708417,37.9822200371684,1482501.02139627,0.0,1.0
2009-06-10,43.5,44.5,42.86,44.47,1600300,37.4994682618436,38.3615250034951,36.9477519471865,38.3356633012456,1856374.3228016,0.0,1.0
2009-06-11,41.52,43.67,41.43,43.41,2995200,35.7925959133734,37.6460179079243,35.7150108066248,37.4218831550949,3474481.26704703,0.0,1.0
2009-06-12,41.24,41.56,40.685,41.39,1932600,35.551220025711,35.8270781830395,35.0727785340944,35.6805285369587,2241847.7886936,0.0,1.0
2009-06-15,41.49,41.548,40.5,40.75,1808400,35.7667342111239,35.8167335021397,34.9132980368888,35.1288122223017,2097773.74576918,0.0,1.0
2009-06-16,40.84,41.82,40.65,41.82,1614500,35.2063973290504,36.0512129358689,35.0426065481366,36.0512129358689,1872846.55637267,0.0,1.0
2009-06-17,42.16,42.73,40.72,40.92,1921500,36.3443122280304,36.8356845707718,35.1029505200522,35.2753618683825,2228971.60611341,0.0,1.0
2009-06-18,42.58,42.87,41.88,42.39,1310500,36.7063760595241,36.9563725146031,36.102936340368,36.5425852786103,1520201.55597794,0.0,1.0
2009-06-19,42.77,43.11,42.31,42.78,2054400,36.8701668404379,37.1632661325994,36.4736207392782,36.8787874078544,2383137.79214123,0.0,1.0
2009-06-22,42.25,42.62,41.48,42.5,1576200,36.4218973347791,36.7408583291902,35.7581136437074,36.637411520192,1828417.92638873,0.0,1.0
2009-06-23,41.86,42.42,41.7435,42.27,1357200,36.085695205535,36.5684469808599,35.9852655951326,36.4391384696121,1574374.32413068,0.0,1.0
2009-06-24,41.01,42.01,40.73,41.94,1477500,35.4046703796302,36.2679883601138,35.1629413450948,36.2075561014799,1711420.39596169,0.06,1.0
2009-06-25,42.05,42.32,40.86,40.89,1168500,36.3025210793331,36.5356169340637,35.2751726825577,35.3010722219722,1353498.97304991,0.0,1.0
2009-06-26,41.77,42.42,41.66,42.08,1181800,36.0607920447977,36.621948732112,35.9658270669445,36.3284206187476,1368904.65241796,0.0,1.0
2009-06-29,41.56,42.18,41.3,42.07,1601500,35.8794952688962,36.414752416796,35.6550325939705,36.3197874389428,1855052.2938292,0.0,1.0
2009-06-30,41.49,42.19,41.22,41.62,1393500,35.8190630102623,36.4233855966008,35.5859671555318,35.9312943477252,1614121.36837402,0.0,1.0
2009-07-01,42.09,42.29,41.49,41.71,1521800,36.3370537985525,36.5097173946492,35.8190630102623,36.0089929659687,1762734.04979662,0.0,1.0
2009-07-02,42.34,42.62,41.67,41.69,1672700,36.5528832936733,36.7946123282087,35.9744602467494,35.991726606359,1937524.80292733,0.0,1.0
2009-07-06,42.36,43.2691,41.77,41.83,1015700,36.570149653283,37.3549920293406,36.0607920447977,36.1125911236267,1176507.40858091,0.0,1.0
2009-07-07,41.75,42.49,41.65,42.3,1061400,36.0435256851881,36.6823809907459,35.9571938871397,36.518350574454,1229442.71287563,0.0,1.0
2009-07-08,44.15,44.28,41.67,41.91,3052400,38.1154888383486,38.2277201758114,35.9744602467494,36.1816565620654,3535661.3310548,0.0,1.0
2009-07-09,44.12,44.66,43.67,44.48,1254400,38.0895892989341,38.5557810083952,37.7010962077165,38.4003837719081,1452998.81197587,0.0,1.0
2009-07-10,44.18,44.39,43.62,44.02,1073100,38.1413883777631,38.3226851536646,37.6579303086923,38.0032575008857,1242995.07743248,0.0,1.0
2009-07-13,44.92,44.98,43.22,44.12,1427400,38.7802436833209,38.8320427621499,37.3126031164989,38.0895892989341,1653388.47593619,0.0,1.0
2009-07-14,44.39,45.0,44.0,44.83,1652200,38.3226851536646,38.8493091217596,37.985991141276,38.7025450650774,1913779.20690891,0.0,1.0
2009-07-15,44.92,45.04,44.22,44.45,1793200,38.7802436833209,38.8838418409789,38.1759210969824,38.3744842324936,2077102.57464535,0.0,1.0
2009-07-16,45.41,45.59,44.63,44.93,1273700,39.2032694937578,39.3586667302449,38.5298814689807,38.7888768631257,1475354.4218859,0.0,1.0
2009-07-17,45.26,45.58,44.98,45.37,761500,39.0737717966853,39.35003355044,38.8320427621499,39.1687367745385,882062.017952507,0.0,1.0
2009-07-20,45.61,45.68,44.95,45.28,1510400,39.3759330898545,39.4363653484884,38.8061432227354,39.091038156295,1749529.18176687,0.0,1.0
2009-07-21,46.13,46.36,45.37,46.21,1212100,39.824858439706,40.0234215752172,39.1687367745385,39.8939238781447,1404001.80165494,0.0,1.0
2009-07-22,46.46,47.09,45.8,46.12,1010500,40.1097533732656,40.6536437009702,39.5399635061464,39.8162252599011,1170484.13544453,0.0,1.0
2009-07-23,46.6,47.22,46.017,46.62,1281600,40.2306178905333,40.765875038433,39.7273035079113,40.2478842501429,1484505.16376616,0.0,1.0
2009-07-24,46.55,46.8593,46.11,46.31,566100,40.1874519915091,40.4544762428726,39.8075920800963,39.980255676193,655725.946635475,0.0,1.0
2009-07-27,46.48,46.77,45.77,46.63,740900,40.1270197328752,40.3773819472155,39.5140639667319,40.2565174299478,858200.589758389,0.0,1.0
2009-07-28,45.89,46.56,45.68,46.32,906700,39.6176621243899,40.1960851713139,39.4363653484884,39.9888888559979,1050250.33706834,0.0,1.0
2009-07-29,45.35,46.25,44.91,45.7,1145300,39.1514704149288,39.928456597364,38.7716105035161,39.4536317080981,1326625.9082876,0.0,1.0
2009-07-30,47.0,47.41,45.6,45.6,1919200,40.5759450827267,40.9299054547249,39.3672999100497,39.3672999100497,2223051.11602686,0.0,1.0
2009-07-31,46.23,47.17,46.12,47.01,1071600,39.9111902377543,40.7227091394089,39.8162252599011,40.5845782625315,1241257.59479699,0.0,1.0
2009-08-03,47.06,47.08,45.68,46.53,1211600,40.6277441615557,40.6450105211653,39.4363653484884,40.1701856318994,1403422.64077644,0.0,1.0
2009-08-04,45.46,47.06,45.28,47.0,1101100,39.246435392782,40.6277441615557,39.091038156295,40.5759450827267,1275428.08662837,0.0,1.0
2009-08-05,45.13,45.66,44.22,45.5,2025600,38.9615404592224,39.4190989888787,38.1759210969824,39.2809681120013,2346296.55097124,0.0,1.0
2009-08-06,45.33,45.83,44.4,45.14,1356400,39.1342040553191,39.5658630455609,38.3313183334694,38.9701736390273,1571147.63118947,0.0,1.0
2009-08-07,46.96,47.08,45.51,45.87,1022400,40.5414123635073,40.6450105211653,39.2896012918062,39.6003957647803,1184268.16435278,0.0,1.0
2009-08-10,46.06,46.95,45.88,46.95,911200,39.7644261810721,40.5327791837025,39.6090289445851,40.5327791837025,1055462.78497482,0.0,1.0
2009-08-11,45.23,46.0,44.98,45.79,1623800,39.0478722572708,39.7126271022431,38.8320427621499,39.5313303263416,1880882.86901022,0.0,1.0
2009-08-12,45.63,46.17,44.86,45.27,1597400,39.3931994494642,39.8593911589253,38.7284446044919,39.0824049764901,1850303.17462552,0.0,1.0
2009-08-13,43.27,43.56,41.54,43.12,5816600,37.355769015523,37.6061312298633,35.8622289092865,37.2262713184505,6737494.33174335,0.0,1.0
2009-08-14,43.15,43.85,42.92,43.81,2274200,37.252170857865,37.8564934442035,37.0536077223538,37.8219607249842,2634255.33976046,0.0,1.0
2009-08-17,43.07,43.5,42.19,42.37,1646700,37.1831054194263,37.5543321510343,36.4233855966008,36.5787828330878,1907408.43724543,0.0,1.0
2009-08-18,43.1,43.77,42.88,43.17,1674400,37.2090049588408,37.7874280057648,37.0190750031345,37.2694372174747,1939493.94991422,0.0,1.0
2009-08-19,43.72,43.82,42.78,42.8,1927300,37.7442621067406,37.830593904789,36.9327432050861,36.9500095646958,2232433.52225853,0.0,1.0
2009-08-20,43.09,43.8,43.01,43.7,2125400,37.200371779036,37.8133275451793,37.1313063405973,37.726995747131,2461897.06231945,0.0,1.0
2009-08-21,43.18,43.94,43.03,43.26,1674500,37.2780703972795,37.934192062447,37.148572700207,37.3471358357182,1939609.78208992,0.0,1.0
2009-08-24,42.58,43.39,42.42,43.38,2031700,36.7600796089894,37.4593671731811,36.621948732112,37.4507339933762,2353362.31368891,0.0,1.0
2009-08-25,43.01,43.64,42.8,42.8,1995300,37.1313063405973,37.675196668302,36.9500095646958,36.9500095646958,2311199.40173426,0.0,1.0
2009-08-26,42.72,43.49,42.6,42.9,1720000,36.8809441262571,37.5456989712294,36.7773459685991,37.0363413627441,1992313.42203324,0.0,1.0
2009-08-27,43.09,43.15,42.09,42.89,1681900,37.200371779036,37.252170857865,36.3370537985525,37.0277081829393,1948181.36309169,0.0,1.0
2009-08-28,43.12,43.3,42.57,43.03,1307600,37.2262713184505,37.3816685549375,36.7514464291846,37.148572700207,1514621.52944806,0.0,1.0
2009-08-31,42.3,42.75,42.04,42.75,1962300,36.518350574454,36.9068436656716,36.2938878995283,36.9068436656716,2272974.78375339,0.0,1.0
2009-09-01,41.54,42.75,41.16,42.04,1706300,35.8622289092865,36.9068436656716,35.5341680767028,36.2938878995283,1976444.41396239,0.0,1.0
2009-09-02,41.5,41.87,41.49,41.55,1223000,35.8276961900672,36.1471238428461,35.8190630102623,35.8708620890913,1416627.50880619,0.0,1.0
2009-09-03,41.62,41.9,41.1,41.77,1580300,35.9312943477252,36.1730233822606,35.4823689978737,36.0607920447977,1830495.87258089,0.0,1.0
2009-09-04,41.2,41.6,41.05,41.55,1606700,35.5687007959221,35.9140279881155,35.4392030988496,35.8708620890913,1861075.56696559,0.0,1.0
2009-09-08,41.5,41.81,40.99,41.36,1855500,35.8276961900672,36.0953247640171,35.3874040200206,35.7068316727995,2149266.02010621,0.0,1.0
2009-09-09,41.55,41.88,41.19,41.61,1791700,35.8708620890913,36.1557570226509,35.5600676161173,35.9226611679204,2075365.09200986,0.0,1.0
2009-09-10,40.61,41.76,40.36,41.48,3503400,35.0593431874368,36.0521588649929,34.8435136923159,35.8104298304575,4058064.44346003,0.0,1.0
2009-09-11,39.15,40.65,38.08,40.65,7883700,33.7988989359308,35.0938759066562,32.8751486968134,35.0938759066562,9131861.23562992,0.0,1.0
2009-09-14,39.67,39.87,38.32,38.92,3092100,34.2478242857823,34.420487881879,33.0823450121295,33.6003358004196,3581646.70480755,0.0,1.0
2009-09-15,39.03,39.87,38.6,39.63,3105300,33.6953007782728,34.420487881879,33.3240740466649,34.2132915665629,3596936.5519999,0.0,1.0
2009-09-16,38.78,39.34,38.48,39.22,1918700,33.4794712831519,33.9629293522227,33.2204758890068,33.8593311945647,2222471.95514836,0.0,1.0
2009-09-17,38.71,39.4,38.57,38.64,1876300,33.4190390245181,34.0147284310517,33.2981745072504,33.3586067658842,2173359.11265172,0.0,1.0
2009-09-18,39.28,39.29,38.76,38.76,2637000,33.9111302733937,33.9197634531985,33.4622049235422,33.4622049235422,3054494.47319864,0.0,1.0
2009-09-21,40.11,40.35,38.77,39.09,2804700,34.627684197195,34.8348805125111,33.4708381033471,33.7470998571018,3248745.03184688,0.0,1.0
2009-09-22,40.32,40.79,40.12,40.19,2441800,34.8089809730966,35.2147404239238,34.6363173769999,34.6967496356337,2828390.066233,0.0,1.0
2009-09-23,38.63,39.87,38.53,39.69,4892900,33.4017726649084,34.4739496802976,33.3153067765706,34.3183110812895,5658763.35056238,0.06,1.0
2009-09-24,38.98,39.63,38.44,38.77,3797200,33.7044032740908,34.2664315482868,33.2374874770665,33.5228249085814,4391558.42031423,0.0,1.0
2009-09-25,39.17,39.53,38.63,38.94,1685400,33.8686884619327,34.179965659949,33.4017726649084,33.6698169187557,1949207.98525166,0.0,1.0
2009-09-28,39.39,39.86,39.18,39.41,1562000,34.058913416276,34.4653030914639,33.8773350507665,34.0762065939436,1806492.74532045,0.0,1.0
2009-09-29,39.19,39.88,39.04,39.42,1166400,33.8859816396003,34.4825962691314,33.7562828070935,34.0848531827774,1348971.27922009,0.0,1.0
2009-09-30,39.28,39.67,38.62,39.11,2196300,33.9638009391044,34.301017903622,33.3931260760746,33.81680892893,2540076.83517753,0.0,1.0
2009-10-01,37.94,39.25,37.79,39.25,2916800,32.8051580353773,33.937861172603,32.6754592028705,33.937861172603,3373353.41840633,0.0,1.0
2009-10-02,37.48,38.2,37.4,37.67,2629300,32.4074149490232,33.0299693450557,32.3382422383529,32.5717001368651,3040852.35292642,0.0,1.0
2009-10-05,37.65,38.46,37.35,37.35,1678600,32.5544069591975,33.2547806547341,32.295009294184,32.295009294184,1941343.61222466,0.0,1.0
2009-10-06,38.6,38.68,37.74,37.94,3566800,33.375832898407,33.4450056090773,32.6322262587016,32.8051580353773,4125094.95775224,0.0,1.0
2009-10-07,38.59,38.74,37.31,38.05,3804300,33.3671863095733,33.49688514208,32.2604229388489,32.9002705125489,4399769.75097477,0.0,1.0
2009-10-08,38.38,39.21,38.26,38.78,2232000,33.1856079440638,33.9032748172679,33.0818488780584,33.5314714974152,2581364.7935693,0.0,1.0
2009-10-09,38.47,38.76,37.72,38.28,2695700,33.2634272435679,33.5141783197476,32.614933081034,33.099142055726,3117645.64248421,0.0,1.0
2009-10-12,38.26,38.87,38.21,38.47,1135100,33.0818488780584,33.6092907969192,33.0386159338895,33.2634272435679,1312772.03278697,0.0,1.0
2009-10-13,38.14,38.38,37.94,37.94,850400,32.978089812053,33.1856079440638,32.8051580353773,32.8051580353773,983509.238553464,0.0,1.0
2009-10-14,39.2,39.3,38.55,38.55,1476800,33.8946282284341,33.9810941167719,33.3325999542381,33.3325999542381,1707956.77739388,0.0,1.0
2009-10-15,39.37,39.48,38.87,39.0,1151500,34.0416202386084,34.1367327157801,33.6092907969192,33.7216964517584,1331739.05008739,0.0,1.0
2009-10-16,39.65,39.76,39.02,39.215,1638700,34.2837247259544,34.378837203126,33.738989629426,33.9075981116848,1895198.24696327,0.0,1.0
2009-10-19,39.41,39.92,38.83,39.62,1938900,34.0762065939436,34.5171826244666,33.5747044415841,34.257784959453,2242387.18559656,0.0,1.0
2009-10-20,38.4,39.33,38.33,39.24,1422700,33.2029011217314,34.0070338832733,33.1423749998949,33.9292145837692,1645388.7508114,0.0,1.0
2009-10-21,37.46,38.71,37.43,38.41,1362600,32.3901217713556,33.4709453755787,32.3641820048543,33.2115477105651,1575881.57155804,0.0,1.0
2009-10-22,37.74,37.82,37.26,37.52,1332600,32.6322262587016,32.7013989693719,32.21718999468,32.4420013043584,1541185.80820361,0.0,1.0
2009-10-23,36.7,37.83,36.48,37.74,3128300,31.732981019988,32.7100455582057,31.5427560656448,32.6322262587016,3617958.55005504,0.0,1.0
2009-10-26,36.61,37.24,36.46,36.63,2349500,31.655161720484,32.1998968170124,31.5254628879772,31.6724548981516,2717256.53337414,0.0,1.0
2009-10-27,36.91,37.54,36.11,36.44,2389500,31.9145593854975,32.4592944820259,31.2228322787948,31.5081697103097,2763517.55118004,0.0,1.0
2009-10-28,36.49,37.79,36.13,37.0,3250700,31.5514026544786,32.6754592028705,31.2401254564623,31.9923786850016,3759517.26454109,0.0,1.0
2009-10-29,37.25,37.97,36.67,37.1,2939600,32.2085434058462,32.8310978018786,31.7070412534867,32.0788445733394,3399722.1985557,0.0,1.0
2009-10-30,37.26,37.71,37.07,37.22,2666600,32.21718999468,32.6062864922003,32.0529048068381,32.1826036393448,3083990.75203042,0.0,1.0
2009-11-02,36.87,37.65,36.41,37.61,1960800,31.8799730301624,32.5544069591975,31.4822299438083,32.5198206038624,2267715.09284529,0.0,1.0
2009-11-03,38.54,38.62,36.63,36.63,3108600,33.3239533654043,33.3931260760746,31.6724548981516,31.6724548981516,3595174.99878564,0.0,1.0
2009-11-04,37.42,38.99,37.41,38.84,3611000,32.3555354160205,33.7130498629246,32.3468888271867,33.5833510304179,4176213.38242776,0.0,1.0
2009-11-05,37.72,37.98,37.3,37.81,1486400,32.614933081034,32.8397443907124,32.2517763500151,32.6927523805381,1719059.4216673,0.0,1.0
2009-11-06,38.04,38.15,37.38,37.62,1862400,32.8916239237151,32.9867364008868,32.3209490606854,32.5284671926962,2153912.98904277,0.0,1.0
2009-11-09,38.19,38.62,38.0,38.22,2695500,33.0213227562219,33.3931260760746,32.85703756838,33.0472625227232,3117414.33739518,0.0,1.0
2009-11-10,39.0,39.42,37.7601,38.13,3349300,33.7216964517584,34.0848531827774,32.6496059022575,32.9694432232192,3873550.67343265,0.0,1.0
2009-11-11,40.28,40.34,39.16,39.43,3886100,34.8284598224828,34.8803393554855,33.860041873099,34.0934997716111,4494373.53238784,0.0,1.0
2009-11-12,38.69,39.02,37.57,38.15,6422300,33.4536521979111,33.738989629426,32.4852342485273,32.9867364008868,7427553.36637102,0.0,1.0
2009-11-13,39.25,39.375,37.92,38.32,4468400,33.937861172603,34.0459435330253,32.7878648577097,33.1337284110611,5167818.29909725,0.0,1.0
2009-11-16,39.6,39.845,38.97,39.39,1976000,34.2404917817855,34.4523332082132,33.6957566852571,34.058913416276,2285294.27961153,0.0,1.0
2009-11-17,39.86,40.2,39.44,39.6,2160100,34.4653030914639,34.7592871118125,34.1021463604449,34.2404917817855,2498210.61406319,0.0,1.0
2009-11-18,40.96,41.05,39.85,39.85,3238300,35.4164278631801,35.4942471626842,34.4566565026301,34.4566565026301,3745176.34902127,0.0,1.0
2009-11-19,40.12,40.95,40.01,40.84,2239900,34.6901144011422,35.4077812743463,34.5950019239706,35.3126687971747,2590501.34458597,0.0,1.0
2009-11-20,39.74,40.105,39.5,39.87,2005500,34.3615440254584,34.6771445178916,34.1540258934476,34.4739496802976,2319411.78024339,0.0,1.0
2009-11-23,39.39,40.42,39.02,39.92,2084700,34.058913416276,34.9495120661558,33.738989629426,34.5171826244666,2411008.59549907,0.0,1.0
2009-11-24,39.16,39.51,39.02,39.31,1415500,33.860041873099,34.1626724822814,33.738989629426,33.9897407056057,1637061.76760634,0.0,1.0
2009-11-25,39.47,39.54,38.54,39.35,1456700,34.1280861269463,34.1886122487828,33.3239533654043,34.0243270609409,1684710.61594642,0.0,1.0
2009-11-27,39.45,39.94,38.44,38.67,767200,34.1107929492787,34.5344758021341,33.2374874770665,33.4363590202435,887286.32151719,0.0,1.0
2009-11-30,39.3,39.85,39.02,39.53,1613100,33.9810941167719,34.4566565026301,33.738989629426,34.179965659949,1865591.19556749,0.0,1.0
2009-12-01,40.38,40.73,39.38,39.42,2087300,34.9149257108206,35.2175563200031,34.0502668274422,34.0848531827774,2414015.56165646,0.0,1.0
2009-12-02,40.61,40.79,40.15,40.32,1105100,35.1137972539977,35.2694358530058,34.7160541676436,34.8630461778179,1278076.26943254,0.0,1.0
2009-12-03,40.35,40.72,40.17,40.64,1278000,34.8889859443193,35.2089097311693,34.7333473453112,35.139737020499,1478039.51889855,0.0,1.0
2009-12-04,40.92,41.28,40.61,40.7,1466200,35.381841507845,35.6931187058612,35.1137972539977,35.1916165535017,1695697.60767532,0.0,1.0
2009-12-07,40.75,40.9,39.26,39.83,2056900,35.2348494976707,35.3645483301774,33.9465077614368,34.4393633249625,2378857.18812396,0.0,1.0
2009-12-08,40.44,40.91,39.84,40.33,1639500,34.9668052438233,35.3731949190112,34.4480099137963,34.8716927666517,1896123.46731939,0.0,1.0
2009-12-09,39.99,40.5,39.87,40.5,1652300,34.5777087463031,35.018684776826,34.4739496802976,35.018684776826,1910926.99301727,0.0,1.0
2009-12-10,39.82,40.3,39.74,40.2,2561000,34.4307167361287,34.8457530001504,34.3615440254584,34.7592871118125,2961861.66502284,0.0,1.0
2009-12-11,40.37,40.45,39.46,40.06,1288700,34.9062791219868,34.9754518326571,34.1194395381125,34.6382348681395,1490414.34116163,0.0,1.0
2009-12-14,41.05,41.205,40.38,40.57,1522400,35.4942471626842,35.6282692896078,34.9149257108206,35.0792108986625,1760694.33769261,0.0,1.0
2009-12-15,40.59,41.13,40.53,40.98,957400,35.0965040763301,35.5634198733545,35.0446245433274,35.4337210408477,1107257.46118425,0.0,1.0
2009-12-16,40.72,41.01,40.57,40.68,954900,35.2089097311693,35.459660807349,35.0792108986625,35.1743233758342,1104366.14757138,0.0,1.0
2009-12-17,40.78,41.1,40.63,40.65,1306900,35.260789264172,35.5374801068531,35.1310904316652,35.1483836093328,1511463.10426332,0.0,1.0
2009-12-18,40.92,41.18,40.63,41.06,1976000,35.381841507845,35.6066528175234,35.1310904316652,35.502893751518,2285294.27961153,0.0,1.0
2009-12-21,41.58,41.75,40.79,40.79,1967900,35.9525163708747,36.0995083810491,35.2694358530058,35.2694358530058,2275926.42350584,0.0,1.0
2009-12-22,41.47,41.75,41.31,41.51,1199800,35.9092834267058,36.1517381978531,35.7707378431931,35.943919822584,1385594.51072189,0.06,1.0
2009-12-23,41.37,41.77,41.18,41.7,1056700,35.8226924370104,36.1690563957922,35.658169556589,36.1084427030054,1220334.82203685,0.0,1.0
2009-12-24,41.38,41.59,41.11,41.45,362900,35.8313515359799,36.0131926143404,35.5975558638022,35.8919652287667,419096.722737934,0.0,1.0
2009-12-28,41.22,41.66,41.02,41.54,1229400,35.6928059524672,36.0738063071272,35.5196239730763,35.9698971194926,1419778.20593556,0.0,1.0
2009-12-29,40.76,41.48,40.75,41.44,1150100,35.2944873998681,35.9179425256754,35.2858283008985,35.8833061297972,1328198.23869082,0.0,1.0
2009-12-30,41.01,41.03,40.55,40.55,1249400,35.5109648741067,35.5282830720458,35.1126463215076,35.1126463215076,1442875.29729615,0.0,1.0
2009-12-31,40.48,41.11,40.48,41.11,894500,35.0520326287208,35.5975558638022,35.0520326287208,35.5975558638022,1033017.41110246,0.0,1.0
2010-01-04,40.38,41.04,40.36,40.7,1701700,34.9654416390254,35.5369421710154,34.9481234410863,35.2425328060508,1965216.01841593,0.0,1.0
2010-01-05,40.14,40.31,39.72,40.3,1932400,34.7576232637563,34.9048279462385,34.3939411070353,34.896168847269,2231640.96726035,0.0,1.0
2010-01-06,40.49,40.78,40.05,40.05,1406200,35.0606917276903,35.3118055978072,34.6796913730303,34.6796913730303,1623956.49356319,0.0,1.0
2010-01-07,40.48,40.54,39.55,39.55,1256800,35.0520326287208,35.1039872225381,34.2467364245531,34.2467364245531,1451421.22109957,0.0,1.0
2010-01-08,40.64,40.82,40.11,40.25,960300,35.1905782122335,35.3464419936854,34.7316459668476,34.8528733524213,1109006.8416788,0.0,1.0
2010-01-11,40.24,40.8,40.09,40.72,1038400,34.8442142534517,35.3291237957463,34.7143277689085,35.2598510039899,1199200.98344191,0.0,1.0
2010-01-12,39.54,39.72,38.8205,39.43,1910800,34.2380773255835,34.3939411070353,33.6150551547247,34.1428272369185,2206696.10859092,0.0,1.0
2010-01-13,40.09,40.15,39.41,39.5,810000,34.7143277689085,34.7662823627258,34.1255090389794,34.2034409297053,935432.200103958,0.0,1.0
2010-01-14,39.56,39.94,39.25,39.94,1157600,34.2553955235226,34.5844412843653,33.9869634554667,34.5844412843653,1336859.64795104,0.0,1.0
2010-01-15,39.31,39.66,39.17,39.34,738900,34.038918049284,34.3419865132181,33.9176906637103,34.0648953461926,853322.040317053,0.0,1.0
2010-01-19,39.5,39.52,39.05,39.3,1295000,34.2034409297053,34.2207591276444,33.8137814760758,34.0302589503144,1495536.6655983,0.0,1.0
2010-01-20,39.16,39.38,38.38,38.75,1865000,33.9090315647408,34.0995317420708,33.2336218451162,33.5540085069894,2153803.76937516,0.0,1.0
2010-01-21,39.23,39.65,38.95,39.34,1297400,33.9696452575276,34.3333274142485,33.7271904863803,34.0648953461926,1498308.31656157,0.0,1.0
2010-01-22,39.74,40.64,39.13,39.13,2629300,34.4112593049744,35.1905782122335,33.8830542678321,33.8830542678321,3036459.11572017,0.0,1.0
2010-01-25,40.5,40.6,40.0,40.01,1396900,35.0693508266599,35.1559418163554,34.6363958781826,34.6450549771522,1613216.34608052,0.0,1.0
2010-01-26,40.55,41.0,40.26,40.48,1084100,35.1126463215076,35.5023057751372,34.8615324513908,35.0520326287208,1251977.83720087,0.0,1.0
2010-01-27,40.59,40.74,39.9501,40.59,1203200,35.1472827173858,35.277169201929,34.5931869743246,35.1472827173858,1389521.01625319,0.0,1.0
2010-01-28,39.77,40.5,39.67,40.5,1206000,34.4372366018831,35.0693508266599,34.3506456121876,35.0693508266599,1392754.60904367,0.0,1.0
2010-01-29,39.45,40.4,39.415,39.99,948500,34.1601454348576,34.9827598369644,34.1298385884642,34.6277367792131,1095379.55777605,0.0,1.0
2010-02-01,40.49,40.51,39.5,39.55,1106600,35.0606917276903,35.0780099256294,34.2034409297053,34.2467364245531,1277962.06498153,0.0,1.0
2010-02-02,41.19,41.35,40.46,40.46,1296200,35.6668286555585,35.8053742390713,35.0347144307817,35.0347144307817,1496922.49107994,0.0,1.0
2010-02-03,41.19,41.38,40.93,41.19,1147600,35.6668286555585,35.8313515359799,35.4416920823504,35.6668286555585,1325311.10227074,0.0,1.0
2010-02-04,40.93,41.73,40.69,41.06,1611600,35.4416920823504,36.134419999914,35.2338737070813,35.5542603689545,1861163.62183646,0.0,1.0
2010-02-05,40.72,41.13,40.02,41.01,1313200,35.2598510039899,35.6148740617413,34.6537140761217,35.5109648741067,1516555.01873644,0.0,1.0
2010-02-08,40.81,41.74,40.62,41.01,1721900,35.3377828947158,36.1430790988836,35.1732600142944,35.5109648741067,1988544.08069013,0.0,1.0
2010-02-09,41.57,41.72,40.77,41.15,1030000,35.9958744164013,36.1257609009445,35.3031464988376,35.6321922596804,1189500.20507046,0.0,1.0
2010-02-10,42.33,42.85,41.37,41.39,1858600,36.6539659380867,37.1042390845031,35.8226924370104,35.8400106349495,2146412.70013977,0.0,1.0
2010-02-11,42.55,43.1,42.13,42.41,1548600,36.8444661154168,37.3207165587418,36.4807839586958,36.7232387298431,1788407.7840506,0.0,1.0
2010-02-12,42.81,42.81,42.0,42.37,1509800,37.0696026886249,37.0696026886249,36.3682156720917,36.6886023339649,1743599.42681106,0.0,1.0
2010-02-16,42.63,42.98,42.37,42.9,1721200,36.9137389071731,37.2168073711072,36.6886023339649,37.1475345793508,1987735.68249251,0.0,1.0
2010-02-17,42.88,43.08,42.16,42.68,2253400,37.1302163814118,37.3033983608027,36.5067612556045,36.9570344020208,2602349.28359785,0.0,1.0
2010-02-18,40.15,40.35,39.08,39.88,7767100,34.7662823627258,34.9394643421167,33.8397587729844,34.5324866905481,8969870.91534253,0.0,1.0
2010-02-19,40.0,40.34,39.51,39.79,2525300,34.6363958781826,34.9308052431472,34.2121000286749,34.4545547998222,2916354.24064509,0.0,1.0
2010-02-22,40.24,40.46,39.88,39.97,1706100,34.8442142534517,35.0347144307817,34.5324866905481,34.610418581274,1970297.37851526,0.0,1.0
2010-02-23,40.22,40.51,40.05,40.18,1653500,34.8268960555126,35.0780099256294,34.6796913730303,34.7922596596344,1909552.02823691,0.0,1.0
2010-02-24,40.46,40.53,40.15,40.34,1441500,35.0347144307817,35.0953281235685,34.7662823627258,34.9308052431472,1664722.85981464,0.0,1.0
2010-02-25,40.73,40.9,40.05,40.08,1328800,35.2685101029594,35.4157147854417,34.6796913730303,34.705668669939,1534570.7499977,0.0,1.0
2010-02-26,40.8,40.91,40.4,40.73,1153800,35.3291237957463,35.4243738844113,34.9827598369644,35.2685101029594,1332471.20059252,0.0,1.0
2010-03-01,41.3,41.45,40.65,40.87,1553400,35.7620787442235,35.8919652287667,35.1992373112031,35.3897374885331,1793951.08597715,0.0,1.0
2010-03-02,41.34,41.71,41.14,41.42,1221000,35.7967151401017,36.1171018019749,35.6235331607108,35.8659879318581,1410077.42756411,0.0,1.0
2010-03-03,41.49,41.76,41.23,41.35,1036600,35.9266016246449,36.1603972968226,35.7014650514367,35.8053742390713,1197122.24521946,0.0,1.0
2010-03-04,41.78,42.0,41.6,41.63,1159700,36.1777154947617,36.3682156720917,36.0218517133099,36.0478290102186,1339284.8425439,0.0,1.0
2010-03-05,42.29,42.29,41.78,41.97,1914300,36.6193295422086,36.6193295422086,36.1777154947617,36.3422383751831,2210738.09957902,0.0,1.0
2010-03-08,42.1,42.34,41.7,42.33,3080000,36.4548066617872,36.6626250370563,36.1084427030054,36.6539659380867,3556952.0695311,0.0,1.0
2010-03-09,41.94,42.36,41.79,42.04,2018700,36.3162610782745,36.6799432349954,36.1863745937313,36.4028520679699,2331304.9164813,0.0,1.0
2010-03-10,42.13,42.28,41.88,41.91,1692400,36.4807839586958,36.610670443239,36.2643064844572,36.2902837813658,1954475.87093326,0.0,1.0
2010-03-11,42.38,42.42,41.92,42.14,1361500,36.6972614329345,36.7318978288127,36.2989428803354,36.4894430576654,1572334.49437227,0.0,1.0
2010-03-12,42.18,42.55,42.04,42.44,1155000,36.5240794535436,36.8444661154168,36.4028520679699,36.7492160267517,1333857.02607416,0.0,1.0
2010-03-15,42.08,42.29,41.761,42.25,1806300,36.4374884638481,36.6193295422086,36.1612632067196,36.5846931463304,2086013.80623183,0.0,1.0
2010-03-16,42.3,42.65,41.85,41.87,843400,36.6279886411781,36.9310571051122,36.2383291875486,36.2556473854876,974004.342676145,0.0,1.0
2010-03-17,42.35,42.59,42.11,42.47,1653100,36.6712841360258,36.8791025112949,36.4634657607567,36.7751933236604,1909090.0864097,0.0,1.0
2010-03-18,42.5,42.55,42.06,42.38,2674100,36.801170620569,36.8444661154168,36.420170265909,36.6972614329345,3088196.60036789,0.0,1.0
2010-03-19,43.26,43.27,42.47,42.67,1915600,37.4592621422545,37.467921241224,36.7751933236604,36.9483753030513,2212239.41051746,0.0,1.0
2010-03-22,43.64,43.85,43.02,43.17,1125700,37.7883079030972,37.9701489814577,37.2514437669854,37.3813302515286,1300019.7872309,0.0,1.0
2010-03-23,43.96,44.11,43.66,43.77,1447500,38.0653990701227,38.1952855546659,37.8056261010363,37.9008761897013,1671651.98722281,0.0,1.0
2010-03-24,43.39,43.9,43.36,43.71,1290900,37.6237850226759,38.0660097371623,37.5977718041767,37.901259353334,1488743.11731904,0.06,1.0
2010-03-25,43.02,43.75,43.02,43.61,1332900,37.3029553278524,37.9359436446663,37.3029553278524,37.8145486250033,1537180.03026923,0.0,1.0
2010-03-26,42.48,43.21,42.03,42.91,1590400,36.8347173948668,37.4677057116807,36.4445191173788,37.2075735266887,1834144.43704718,0.0,1.0
2010-03-29,42.19,42.65,42.0,42.65,1278900,36.5832562827079,36.9821256330289,36.4185058988796,36.9821256330289,1474903.99933327,0.0,1.0
2010-03-30,42.23,42.48,42.03,42.17,715600,36.6179405740401,36.8347173948668,36.4445191173788,36.5659141370417,825272.735884661,0.0,1.0
2010-03-31,41.92,42.5,41.89,42.22,1191200,36.3491373162151,36.8520595405329,36.3231240977159,36.6092695012071,1373763.11205395,0.0,1.0
2010-04-01,42.36,42.46,41.97,42.12,627600,36.73066452087,36.8173752492007,36.3924926803804,36.5225587728764,723785.870655691,0.0,1.0
2010-04-05,42.67,42.975,42.42,42.46,954500,36.9994677786951,37.2639355001036,36.7826909578684,36.8173752492007,1100786.50978467,0.0,1.0
2010-04-06,42.56,42.81,42.42,42.53,729200,36.9040859775313,37.120862798358,36.7826909578684,36.8780727590321,840957.069601865,0.0,1.0
2010-04-07,42.1,42.76,41.94,42.48,1947000,36.5052166272103,37.0775074341927,36.3664794618812,36.8347173948668,2245396.89319093,0.0,1.0
2010-04-08,42.25,42.49,41.76,41.99,1365400,36.6352827197063,36.8433884676999,36.210400150886,36.4098348260465,1574660.97481402,0.0,1.0
2010-04-09,42.13,42.38,41.84,42.34,1338400,36.5312298457095,36.7480066665361,36.2797687335505,36.7133223752039,1543522.95934604,0.0,1.0
2010-04-12,42.41,42.52,42.09,42.31,799000,36.7740198850353,36.8694016861991,36.4965455543772,36.6873091567047,921454.605885752,0.0,1.0
2010-04-13,42.26,42.62,42.09,42.32,978600,36.6439537925393,36.9561124145297,36.4965455543772,36.6959802295377,1128580.07173942,0.0,1.0
2010-04-14,45.28,45.33,43.19,43.23,3119800,39.2626177881254,39.3059731522908,37.4503635660145,37.4850478573468,3597940.02433338,0.0,1.0
2010-04-15,45.38,46.34,45.33,45.61,3249700,39.3493285164561,40.1817515084305,39.3059731522908,39.5487631916166,3747748.47652932,0.0,1.0
2010-04-16,45.04,45.27,44.77,45.12,1932000,39.0545120401318,39.2539467152924,38.8203930736391,39.1238806227964,2228097.99570873,0.0,1.0
2010-04-19,44.45,44.67,43.69,44.365,1574800,38.5429187429809,38.7336823453084,37.8839172076679,38.4692146238999,1816153.58366568,0.0,1.0
2010-04-20,44.46,44.86,44.27,44.64,1169500,38.551589815814,38.8984327291367,38.3868394319857,38.7076691268092,1348737.37369635,0.0,1.0
2010-04-21,44.97,45.16,43.8,44.52,1020400,38.9938145303004,39.1585649141286,37.9792990088316,38.6036162528124,1176786.33272318,0.0,1.0
2010-04-22,45.49,45.6,44.41,44.59,1215100,39.4447103176199,39.5400921187836,38.5082344516487,38.6643137626439,1401326.02204227,0.0,1.0
2010-04-23,46.11,46.17,45.19,45.53,1066400,39.98231683327,40.0343432702684,39.1845781326278,39.4793946089521,1229836.28500196,0.0,1.0
2010-04-26,46.32,46.46,45.59,45.92,1024100,40.1644093627644,40.2858043824273,39.5314210459505,39.8175664494417,1181053.39410212,0.0,1.0
2010-04-27,45.24,46.5,45.11,46.28,990700,39.2279334967932,40.3204886737596,39.1152095499633,40.1297250714321,1142534.5157084,0.0,1.0
2010-04-28,45.53,45.96,45.14,45.49,1195400,39.4793946089521,39.852250740774,39.1412227684625,39.4447103176199,1378606.80334897,0.0,1.0
2010-04-29,45.88,46.88,45.75,46.05,1879400,39.7828821581094,40.6499894414161,39.6701582112796,39.9302903962716,2167436.52853777,0.0,1.0
2010-04-30,45.1,46.25,44.96,46.02,1376200,39.1065384771303,40.1037118529329,38.9851434574673,39.9042771777724,1587116.18100121,0.0,1.0
2010-05-03,46.32,46.46,45.09,45.13,861000,40.1644093627644,40.2858043824273,39.0978674042972,39.1325516956295,992956.715478887,0.0,1.0
2010-05-04,45.67,45.92,45.31,45.92,1036800,39.600789628615,39.8175664494417,39.2886310066246,39.8175664494417,1195699.7939704,0.0,1.0
2010-05-05,45.12,46.49,45.02,45.2,1366700,39.1238806227964,40.3118176009265,39.0371698944657,39.1932492054609,1576160.21259581,0.0,1.0
2010-05-06,44.2,45.1,42.19,44.87,1738900,38.3261419221543,39.1065384771303,36.5832562827079,38.9071038019697,2005403.52212106,0.0,1.0
2010-05-07,43.76,44.55,42.89,44.17,1562800,37.9446147174993,38.6296294713116,37.1902313810225,38.3001287036551,1802314.46567992,0.0,1.0
2010-05-10,45.11,45.16,44.43,45.11,818800,39.1152095499633,39.1585649141286,38.5255765973148,39.1152095499633,944289.150562269,0.0,1.0
2010-05-11,45.41,45.64,44.74,44.86,958800,39.3753417349553,39.5747764101158,38.7943798551399,38.8984327291367,1105745.5270629,0.0,1.0
2010-05-12,45.96,46.0,45.15,45.46,1253200,39.852250740774,39.8869350321062,39.1498938412956,39.4186970991206,1445265.22164709,0.0,1.0
2010-05-13,45.25,46.17,45.09,45.82,1245800,39.2366045696263,40.0343432702684,39.0978674042972,39.730855721111,1436731.09888919,0.0,1.0
2010-05-14,44.9,45.1,44.35,44.99,1442600,38.9331170204689,39.1065384771303,38.4562080146503,39.0111566759665,1663692.6338558,0.0,1.0
2010-05-17,45.75,45.86,44.86,45.0,1959500,39.6701582112796,39.7655400124433,38.8984327291367,39.0198277487996,2259812.64109278,0.0,1.0
2010-05-18,45.75,46.78,45.65,46.16,2224700,39.6701582112796,40.5632787130854,39.5834474829489,40.0256721974353,2565657.14857826,0.0,1.0
2010-05-19,46.09,46.48,45.13,45.76,2131800,39.9649746876038,40.3031465280934,39.1325516956295,39.6788292841126,2458519.31017177,0.0,1.0
2010-05-20,48.99,50.21,48.16,48.23,4362400,42.4795858091931,43.5374566948273,41.7598867640486,41.8205842738801,5030980.6917597,0.0,1.0
2010-05-21,49.47,50.98,48.29,48.67,3299400,42.8957973051803,44.2051293029734,41.8726107108785,42.202111478535,3805065.49018704,0.0,1.0
2010-05-24,49.55,50.255,48.3,49.08,2241500,42.9651658878449,43.5764765225761,41.8812817837116,42.5576254646907,2585031.91375833,0.0,1.0
2010-05-25,51.03,51.22,48.83,48.94,2714600,44.2484846671387,44.413235050967,42.3408486438641,42.4362304450278,3130639.14034726,0.0,1.0
2010-05-26,50.2,51.28,50.18,51.28,2033100,43.5287856219942,44.4652614879654,43.5114434763281,44.4652614879654,2344692.56473882,0.0,1.0
2010-05-27,51.33,51.37,50.48,50.88,1106900,44.5086168521307,44.543301143463,43.7715756613201,44.1184185746427,1276543.30820393,0.0,1.0
2010-05-28,51.76,52.01,47.79,50.52,1720500,44.8814729839526,45.0982498047793,41.4390570692252,43.8062599526523,1984183.54120955,0.0,1.0
2010-06-01,50.37,51.74,50.2,51.74,2359500,43.6761938601563,44.8641308382865,43.5287856219942,44.8641308382865,2721116.57395173,0.0,1.0
2010-06-02,51.35,51.36,50.41,50.41,1549900,44.5259589977969,44.5346300706299,43.7108781514886,43.7108781514886,1787437.41384521,0.0,1.0
2010-06-03,51.49,51.93,50.74,51.03,998700,44.6473540174598,45.0288812221147,43.9970235549798,44.2484846671387,1151760.59436558,0.0,1.0
2010-06-04,50.16,51.07,50.01,50.73,1759100,43.4941013306619,44.283168958471,43.3640352381659,43.9883524821467,2028699.37073044,0.0,1.0
2010-06-07,48.6,50.44,48.52,50.42,2760200,42.1414139687036,43.7368913699878,42.072045386039,43.7195492243217,3183227.78869317,0.0,1.0
2010-06-08,49.46,49.63,47.76,48.53,2290800,42.8871262323473,43.0345344705094,41.413043850726,42.0807164588721,2641887.6234832,0.0,1.0
2010-06-09,49.69,50.57,49.49,49.73,2053300,43.0865609075078,43.8496153168177,42.9131394508465,43.1212451988401,2367988.4133482,0.0,1.0
2010-06-10,50.23,50.3,49.4,49.95,1750900,43.5547988404934,43.6154963503249,42.8350997953489,43.3120088011675,2019242.64010683,0.0,1.0
2010-06-11,50.51,50.66,49.61,49.87,898100,43.7975888798193,43.9276549723153,43.0171923248433,43.242640218503,1035742.65525155,0.0,1.0
2010-06-14,50.8,51.35,50.7602,50.85,844200,44.0490499919782,44.5259589977969,44.0145391221026,44.0924053561435,973581.950298812,0.0,1.0
2010-06-15,52.14,52.27,50.86,51.06,1056400,45.2109737516091,45.323697698439,44.1010764289766,44.2744978856379,1218303.68668048,0.0,1.0
2010-06-16,51.98,52.33,51.58,52.14,885800,45.07223658628,45.3757241354374,44.7253936729574,45.2109737516091,1021557.55931614,0.0,1.0
2010-06-17,51.89,52.34,51.55,52.12,688100,44.9941969307825,45.3843952082705,44.6993804544582,45.193631605943,793558.090500606,0.0,1.0
2010-06-18,51.59,52.33,51.47,51.99,1463800,44.7340647457905,45.3757241354374,44.6300118717937,45.0809076591131,1688141.74229732,0.0,1.0
2010-06-21,51.34,52.13,51.0,51.99,1025400,44.5172879249638,45.2023026787761,44.2224714486395,45.0809076591131,1182552.63188392,0.0,1.0
2010-06-22,50.32,51.95,50.05,51.35,1137100,43.632838495991,45.0462233677809,43.3987195294982,44.5259589977969,1311371.75513478,0.0,1.0
2010-06-23,50.87,51.21,50.05,50.08,802200,44.1617739388081,44.4569381444144,43.4499073252869,43.4759512257816,924055.135478586,0.06,1.0
2010-06-24,50.94,51.11,50.11,50.68,1117900,44.2225430399623,44.3701251427655,43.5019951262762,43.9968292356751,1287710.34150026,0.0,1.0
2010-06-25,50.9,51.09,50.25,50.99,1431100,44.1878178393027,44.3527625424357,43.6235333285847,44.2659495407868,1648485.79454426,0.0,1.0
2010-06-28,50.47,51.19,50.2,51.19,611000,43.8145219322124,44.4395755440846,43.5801268277603,44.4395755440846,703811.62774547,0.0,1.0
2010-06-29,50.28,50.58,49.2,50.1,1098100,43.6495772290794,43.9100162340262,42.711996811271,43.4933138261113,1264902.69791702,0.0,1.0
2010-06-30,50.18,50.96,50.0,50.29,1170300,43.5627642274305,44.2399056402921,43.4065008244624,43.6582585292443,1348069.96391248,0.0,1.0
2010-07-01,51.7,51.92,50.1,50.38,1712300,44.8823218524941,45.0733104561218,43.4933138261113,43.7363902307283,1972400.40947393,0.0,1.0
2010-07-02,51.01,51.99,50.68,51.72,922300,44.2833121411166,45.134079557276,43.9968292356751,44.8996844528239,1062398.46852643,0.0,1.0
2010-07-06,50.5,52.38,49.76,51.8,1460300,43.840565832707,45.4726502637068,43.198149620505,44.9691348541431,1682121.30932359,0.0,1.0
2010-07-07,50.89,50.98,50.12,50.67,1423600,44.1791365391378,44.2572682406219,43.5106764264411,43.9881479355102,1639846.53561122,0.0,1.0
2010-07-08,50.82,51.88,50.17,51.08,1154300,44.1183674379836,45.0385852554622,43.5540829272656,44.3440812422708,1329639.54485531,0.0,1.0
2010-07-09,51.27,51.51,50.77,50.93,1050400,44.5090259454038,44.7173771493612,44.0749609371591,44.2138617397974,1209957.01110285,0.0,1.0
2010-07-12,51.46,51.72,50.93,51.28,703000,44.6739706485367,44.8996844528239,44.2138617397974,44.5177072455687,809786.537324167,0.0,1.0
2010-07-13,52.65,52.77,51.63,51.65,1569300,45.7070453681589,45.8112209701376,44.8215527513399,44.8389153516697,1807678.53915052,0.0,1.0
2010-07-14,52.6,52.9896,52.26,52.69,926300,45.6636388673345,46.0018623217587,45.3684746617281,45.7417705688185,1067006.07329072,0.0,1.0
2010-07-15,53.06,53.21,52.08,52.63,1016500,46.0629786749195,46.1931981773929,45.21221125876,45.6896827678291,1170907.56072548,0.0,1.0
2010-07-16,51.34,52.99,51.23,52.96,1202000,44.569795046558,46.0022095737653,44.4743007447442,45.9761656732706,1384585.23166949,0.0,1.0
2010-07-19,51.96,52.1899,51.3,51.3,708400,45.1080356567813,45.3076187475722,44.5350698458984,44.5350698458984,816006.80375596,0.0,1.0
2010-07-20,53.0,53.17,51.391,51.53,843500,46.0108908739302,46.1584729767333,44.614069677399,44.734739749691,971628.654669892,0.0,1.0
2010-07-21,51.69,53.31,51.58,53.25,1162100,44.8736405523292,46.2800111790418,44.7781462505154,46.2279233780525,1338624.37414568,0.0,1.0
2010-07-22,53.1,53.45,52.27,52.27,2021700,46.0977038755791,46.4015493813503,45.377155961893,45.377155961893,2328798.63799185,0.0,1.0
2010-07-23,54.17,54.24,53.0,53.15,838000,47.0266029932226,47.0873720943768,46.0108908739302,46.1411103764035,965293.198118992,0.0,1.0
2010-07-26,54.85,54.87,53.92,54.61,927700,47.6169314044353,47.6342940047651,46.8095704891003,47.4085802004779,1068618.73495822,0.0,1.0
2010-07-27,54.54,55.78,54.44,55.01,776200,47.3478110993236,48.4242923197703,47.2609980976747,47.7558322070735,894105.704510694,0.0,1.0
2010-07-28,53.64,54.62,53.32,54.36,600300,46.5664940844833,47.4172615006427,46.2886924792067,47.1915476963555,691486.285000991,0.0,1.0
2010-07-29,53.18,54.49,52.47,53.99,1108500,46.1671542768982,47.3044045984991,45.5507819651909,46.8703395902545,1276882.47030418,0.0,1.0
2010-07-30,53.53,53.72,52.35,52.65,639800,46.4709997826695,46.6359444858024,45.4466063632121,45.7070453681589,736986.382048366,0.0,1.0
2010-08-02,53.43,54.15,52.96,54.13,1102100,46.3841867810205,47.0092403928928,45.9761656732706,46.991877792563,1269510.30268132,0.0,1.0
2010-08-03,52.61,53.28,52.15,53.21,924500,45.6723201674994,46.2539672785472,45.2729803599143,46.1931981773929,1064932.65114679,0.0,1.0
2010-08-04,53.36,53.53,52.59,52.75,651600,46.3234176798663,46.4709997826695,45.6549575671696,45.7938583698078,750578.816103025,0.0,1.0
2010-08-05,53.87,54.059,52.6,53.26,795700,46.7661639882758,46.9302405613923,45.6636388673345,46.2366046782174,916567.777736614,0.0,1.0
2010-08-06,52.75,53.89,52.41,53.56,962300,45.7938583698078,46.7835265886056,45.4986941642015,46.4970436831641,1108474.51616934,0.0,1.0
2010-08-09,53.26,53.42,52.76,52.76,867000,46.2366046782174,46.3755054808556,45.8025396699727,45.8025396699727,998698.332660102,0.0,1.0
2010-08-10,53.05,53.49,52.52,52.81,774400,46.0542973747546,46.4362745820099,45.5941884660153,45.8459461707972,892032.282366764,0.0,1.0
2010-08-11,51.91,52.48,51.69,52.46,1194100,45.0646291559569,45.5594632653557,44.8736405523292,45.542100665026,1375485.21226001,0.0,1.0
2010-08-12,54.62,55.78,52.72,52.75,3096700,47.4172615006427,48.4242923197703,45.7678144693132,45.7938583698078,3567092.41839509,0.0,1.0
2010-08-13,54.26,54.78,53.94,54.61,1118200,47.1047346947066,47.556162303281,46.82693308943,47.4085802004779,1288055.91185759,0.0,1.0
2010-08-16,54.3,54.73,53.82,53.95,1235900,47.1394598953662,47.5127558024566,46.7227574874513,46.8356143895949,1423634.68204685,0.0,1.0
2010-08-17,54.5,54.94,54.12,54.37,1200500,47.313085898664,47.6950631059193,46.9831964923981,47.2002289965204,1382857.37988288,0.0,1.0
2010-08-18,55.19,55.36,54.2409,54.57,896800,47.9120956100416,48.0596777128448,47.0881534113917,47.3738549998183,1033024.98815407,0.0,1.0
2010-08-19,55.28,55.52,54.75,55.08,1166700,47.9902273115256,48.1985785154831,47.5301184027863,47.8166013082278,1343923.11962462,0.0,1.0
2010-08-20,55.89,55.92,54.76,55.28,784900,48.5197866215841,48.5458305220788,47.5387997029512,47.9902273115256,904127.244873027,0.0,1.0
2010-08-23,54.75,56.21,54.74,55.9,1312600,47.5301184027863,48.7975882268606,47.5214371026214,48.528467921749,1511985.50340214,0.0,1.0
2010-08-24,54.26,54.925,53.65,54.12,946500,47.1047346947066,47.682041155672,46.5751753846482,46.9831964923981,1090274.47735039,0.0,1.0
2010-08-25,54.86,55.15,53.88,53.88,1099600,47.6256127046002,47.877370409382,46.7748452884407,46.7748452884407,1266630.54970363,0.0,1.0
2010-08-26,54.68,55.21,54.34,54.87,900900,47.4693493016321,47.9294582103714,47.1741850960258,47.6342940047651,1037747.78303747,0.0,1.0
2010-08-27,55.58,55.94,54.24,55.02,954600,48.2506663164724,48.5631931224085,47.0873720943768,47.7645135072384,1099604.87699808,0.0,1.0
2010-08-30,54.16,55.51,54.15,55.32,1133700,47.0179216930577,48.1898972153182,47.0092403928928,48.0249525121852,1305910.38031921,0.0,1.0
2010-08-31,54.47,54.75,53.72,53.78,1268500,47.2870419981694,47.5301184027863,46.6359444858024,46.6880322867918,1461186.66087582,0.0,1.0
2010-09-01,55.48,55.98,55.08,55.08,666800,48.1638533148235,48.5979183230681,47.8166013082278,47.8166013082278,768087.714207332,0.0,1.0
2010-09-02,56.29,56.49,55.43,55.43,623900,48.8670386281798,49.0406646314776,48.120446813999,48.120446813999,718671.153110309,0.0,1.0
2010-09-03,56.54,57.63,55.85,56.72,916100,49.0840711323021,50.0303328502754,48.4850614209245,49.2403345352702,1055256.68114178,0.0,1.0
2010-09-07,56.28,56.88,56.04,56.38,562600,48.8583573280149,49.3792353379084,48.6500061240575,48.9451703296638,648059.610097548,0.0,1.0
2010-09-08,56.56,56.8,56.05,56.28,627400,49.1014337326319,49.3097849365893,48.6586874242224,48.8583573280149,722702.807279064,0.0,1.0
2010-09-09,56.04,57.26,55.81,57.15,729500,48.6500061240575,49.7091247441744,48.4503362202649,49.6136304423605,840311.918887595,0.0,1.0
2010-09-10,56.07,56.49,55.88,56.12,449900,48.6760500245521,49.0406646314776,48.5111053214192,48.7194565253766,518240.345863646,0.0,1.0
2010-09-13,56.56,57.02,56.37,56.7,827300,49.1014337326319,49.5007735402169,48.9364890294989,49.2229719349404,952967.855374513,0.0,1.0
2010-09-14,57.36,57.58,56.42,56.58,827900,49.7959377458233,49.9869263494509,48.9798955303234,49.1187963329617,953658.996089157,0.0,1.0
2010-09-15,57.41,57.45,56.66,57.32,672000,49.8393442466477,49.8740694473073,49.1882467342808,49.7612125451637,774077.600400911,0.0,1.0
2010-09-16,57.99,58.0,57.2,57.25,628400,50.3428596562115,50.3515409563764,49.657036943185,49.7004434440095,723854.708470137,0.0,1.0
2010-09-17,58.15,58.24,57.27,57.37,1079200,50.4817604588498,50.5598921603338,49.7178060443392,49.8046190459882,1243131.76540575,0.0,1.0
2010-09-20,59.16,59.7,58.26,58.35,1230400,51.3585717755039,51.8273619844081,50.5772547606636,50.6553864621476,1417299.22549595,0.0,1.0
2010-09-21,58.41,59.28,58.0,59.28,1305300,50.707474263137,51.4627473774826,50.3515409563764,51.4627473774826,1503576.6247073,0.0,1.0
2010-09-22,59.81,59.89,58.04,58.24,1327200,51.9749440872113,52.0444641595567,50.4368124865699,50.6106126674333,1527271.13793148,0.06,1.0
2010-09-23,58.86,60.21,58.86,59.61,981600,51.14939322811,52.3225444489382,51.14939322811,51.8011439063479,1129573.04776487,0.0,1.0
2010-09-24,59.61,59.9,58.97,59.27,870800,51.8011439063479,52.0531541685998,51.2449833275848,51.50568359888,1002070.30357951,0.0,1.0
2010-09-27,59.38,59.75,59.17,59.49,486200,51.6012736983549,51.9228040329523,51.4187835084483,51.6968637978298,559493.088654523,0.0,1.0
2010-09-28,59.46,59.74,58.86,59.69,945500,51.6707937707003,51.9141140239091,51.14939322811,51.8706639786932,1088031.08869365,0.0,1.0
2010-09-29,59.66,59.785,59.25,59.25,717500,51.8445939515637,51.9532190646034,51.4883035807937,51.4883035807937,825660.820875402,0.0,1.0
2010-09-30,58.68,59.51,58.08,59.29,1027500,50.9929730653329,51.7142438159161,50.4715725227425,51.5230636169663,1182392.32536512,0.0,1.0
2010-10-01,58.7,59.61,57.96,59.22,838700,51.0103530834192,51.8011439063479,50.3672924142245,51.4622335536641,965131.331662996,0.0,1.0
2010-10-04,57.78,58.64,57.22,58.4,983800,50.2108722514474,50.9582130291602,49.7242317450298,50.749652812124,1132104.69069996,0.0,1.0
2010-10-05,58.67,58.95,57.98,58.21,806300,50.9842830562897,51.2276033094985,50.3846724323108,50.5845426403038,927847.135709877,0.0,1.0
2010-10-06,58.45,58.85,57.87,58.58,385100,50.7931028573399,51.1407032190668,50.2890823328359,50.9060729749011,443152.588319327,0.0,1.0
2010-10-07,58.79,59.06,58.1,58.76,553800,51.0885631648078,51.3231934089734,50.4889525408289,51.0624931376782,637283.571569055,0.0,1.0
2010-10-08,58.55,59.45,58.32,58.92,772600,50.8800029477716,51.6621037616571,50.6801327397787,51.201533282369,889066.968931479,0.0,1.0
2010-10-11,59.27,59.45,58.28,58.49,523500,51.50568359888,51.6621037616571,50.645372703606,50.8278628935126,602415.943872158,0.0,1.0
2010-10-12,59.86,60.2,58.89,59.21,627500,52.0183941324271,52.313854439895,51.1754632552395,51.453543544621,722093.609894516,0.0,1.0
2010-10-13,59.98,60.6,59.49,60.21,626300,52.1226742409452,52.6614548016219,51.6968637978298,52.3225444489382,720712.713748104,0.0,1.0
2010-10-14,59.79,60.39,59.55,60.08,534700,51.9575640691249,52.4789646117153,51.7490038520888,52.2095743313769,615304.307905335,0.0,1.0
2010-10-15,60.96,61.15,60.14,60.21,844500,52.9742951271761,53.1394052989963,52.261714385636,52.3225444489382,971805.663037319,0.0,1.0
2010-10-18,60.36,61.3,60.04,61.28,463400,52.4528945845857,53.2697554346439,52.1748142952042,53.2523754165576,533256.061872699,0.0,1.0
2010-10-19,60.39,60.97,59.8,59.81,869500,52.4789646117153,52.9829851362192,51.9662540781681,51.9749440872113,1000574.33275423,0.0,1.0
2010-10-20,61.15,61.16,60.21,60.56,757600,53.1394052989963,53.1480953080395,52.3225444489382,52.6266947654492,871805.767101331,0.0,1.0
2010-10-21,61.01,61.38,60.53,60.81,646200,53.0177451723919,53.3392755069893,52.6006247383197,52.8439449915285,743612.574842767,0.0,1.0
2010-10-22,61.4,61.45,60.52,60.93,689800,53.3566555250756,53.4001055702915,52.5919347292765,52.9482251000465,793785.134829063,0.0,1.0
2010-10-25,62.08,62.43,61.53,61.77,576800,53.9475761400113,54.2517264565223,53.4696256426369,53.678185859673,663750.747708616,0.0,1.0
2010-10-26,61.86,62.22,61.54,62.01,579400,53.7563959410615,54.0692362666157,53.47831565168,53.8867460767091,666742.689359175,0.0,1.0
2010-10-27,61.42,61.75,60.79,61.54,798000,53.374035543162,53.6608058415866,52.8265649734421,53.47831565168,918295.937363861,0.0,1.0
2010-10-28,63.88,64.31,62.035,62.19,1540200,55.5117777677823,55.8854481566387,53.908471099317,54.0431662394862,1772380.20391957,0.0,1.0
2010-10-29,64.98,65.01,63.49,63.9,1058500,56.4676787625312,56.4937487896607,55.1728674150986,55.5291577858686,1218065.47581409,0.0,1.0
2010-11-01,64.76,65.34,64.46,65.29,555700,56.2764985635814,56.7805190880854,56.0157982922862,56.7370690428695,639469.990467541,0.0,1.0
2010-11-02,64.57,65.19,64.48,65.11,472000,56.1113883917611,56.6501689524378,56.0331783103726,56.5806488800924,543152.484255317,0.0,1.0
2010-11-03,64.94,65.09,64.19,64.57,555300,56.4329187263585,56.5632688620061,55.7811680481206,56.1113883917611,639009.691752071,0.0,1.0
2010-11-04,65.81,65.81,65.08,65.62,498100,57.1889495131145,57.1889495131145,56.5545788529629,57.0238393412942,573186.975439773,0.0,1.0
2010-11-05,65.63,66.11,65.37,65.99,647800,57.0325293503373,57.4496497844096,56.8065891152149,57.3453696758915,745453.769704649,0.0,1.0
2010-11-08,65.97,66.7895,64.9,64.9,1313900,57.3279896578052,58.0401358988931,56.3981586901858,56.3981586901858,1511966.20564208,0.0,1.0
2010-11-09,66.01,66.3,65.52,66.2,1394600,57.3627496939779,57.6147599562299,56.9369392508625,57.5278598657982,1604831.47148827,0.0,1.0
2010-11-10,66.72,67.27,66.08,66.42,2165100,57.9797403360431,58.4576908334175,57.4235797572801,57.7190400647479,2491481.87216353,0.0,1.0
2010-11-11,66.34,68.88,64.75,67.97,3366500,57.6495199924026,59.8567822893682,56.2678085545382,59.0659914664396,3873989.0640795,0.0,1.0
2010-11-12,64.53,66.31,64.382,66.09,1218100,56.0766283555884,57.623449965273,55.9480162217495,57.4322697663233,1401724.66328687,0.0,1.0
2010-11-15,65.21,66.01,64.58,64.63,1139800,56.6675489705241,57.3627496939779,56.1200784008043,56.1635284460202,1311621.1897335,0.0,1.0
2010-11-16,65.29,65.8,64.71,64.76,1120900,56.7370690428695,57.1802595040713,56.2330485183655,56.2764985635814,1289872.07542751,0.0,1.0
2010-11-17,65.5,65.91,64.77,65.29,645200,56.9195592327761,57.2758496035462,56.2851885726246,56.7370690428695,742461.82805409,0.0,1.0
2010-11-18,65.51,66.65,65.36,65.99,631500,56.9282492418193,57.9189102727409,56.7978991061717,57.3453696758915,726696.597049221,0.0,1.0
2010-11-19,65.07,65.5,64.87,65.3,420000,56.5458888439197,56.9195592327761,56.3720886630563,56.7457590519127,483313.651244138,0.0,1.0
2010-11-22,66.46,66.925,64.92,65.0,684200,57.7538001009206,58.1578855214281,56.4155387082721,56.4850587806175,787340.952812474,0.0,1.0
2010-11-23,66.27,66.34,65.41,66.12,417900,57.5886899291004,57.6495199924026,56.8413491513876,57.4583397934528,480897.082987917,0.0,1.0
2010-11-24,67.0,67.21,66.43,66.44,775700,58.2230605892519,58.4055507791585,57.7277300737911,57.7364200828343,892634.283976375,0.0,1.0
2010-11-26,67.11,67.73,66.56,66.93,294300,58.3186506887268,58.8574312494035,57.8407001913523,58.1622305259497,338664.779907499,0.0,1.0
2010-11-29,66.91,67.21,66.05,66.91,571000,58.1448505078634,58.4055507791585,57.3975097301506,58.1448505078634,657076.416334292,0.0,1.0
2010-11-30,65.99,67.25,65.94,66.33,1693100,57.3453696758915,58.4403108153312,57.3019196306757,57.6408299833594,1948329.38790822,0.0,1.0
2010-12-01,66.15,66.98,65.74,66.62,987200,57.4844098205823,58.2056805711656,57.1281194498122,57.8928402456114,1136017.22978146,0.0,1.0
2010-12-02,67.54,67.58,65.87,66.16,689700,58.6923210775832,58.7270811137559,57.2410895673735,57.4930998296255,793670.060150195,0.0,1.0
2010-12-03,68.23,68.395,67.13,67.43,637000,59.2919317015621,59.4353168507744,58.3360307068131,58.5967309781083,733025.704386942,0.0,1.0
2010-12-06,68.54,69.08,68.28,68.28,821300,59.5613219819004,60.0305824702317,59.3353817467779,59.3353817467779,945108.337540025,0.0,1.0
2010-12-07,67.2,69.51,67.11,69.38,1168900,58.3968607701153,60.4042528590881,58.3186506887268,60.2912827415268,1345107.92128398,0.0,1.0
2010-12-08,67.71,68.1,67.24,67.24,503800,58.8400512313171,59.1789615840008,58.431620806288,58.431620806288,579746.23213523,0.0,1.0
2010-12-09,67.87,68.2399,67.64,67.9,337900,58.9790913760079,59.3005348105148,58.7792211680149,59.0051614031374,388837.339893795,0.0,1.0
2010-12-10,67.92,68.395,67.63,67.9,392400,59.0225414212237,59.4353168507744,58.7705311589717,59.0051614031374,451553.039876666,0.0,1.0
2010-12-13,68.0,68.3,67.46,68.1,544400,59.0920614935691,59.3527617648643,58.6228010052378,59.1789615840008,626466.551755497,0.0,1.0
2010-12-14,68.03,68.36,67.54,68.15,458000,59.1181315206986,59.4049018191233,58.6923210775832,59.2224116292167,527042.029213846,0.0,1.0
2010-12-15,67.78,68.5,67.67,67.83,536200,58.9008812946193,59.5265619457277,58.8052911951444,58.9443313398352,617030.428088349,0.0,1.0
2010-12-16,67.88,68.02,66.88,67.9,664100,58.987781385051,59.1094415116554,58.1187804807338,59.0051614031374,764210.942360076,0.0,1.0
2010-12-17,66.79,67.77,66.54,67.75,1488000,58.0405703993453,58.8921912855761,57.823320173266,58.8748112674898,1712311.22155066,0.0,1.0
2010-12-20,67.39,67.57,66.31,66.69,650100,58.5619709419356,58.7183911047127,57.623449965273,57.9536703089136,748100.487318605,0.0,1.0
2010-12-21,66.73,67.72,66.52,67.52,448600,58.0405703993453,58.9016548395574,57.8579161241488,58.7276983869893,515761.264819301,0.06,1.0
2010-12-22,66.56,67.11,66.37,66.77,453100,57.8927074146624,58.3710876592247,57.7274487847227,58.0753616898589,520934.9734499,0.0,1.0
2010-12-23,66.57,66.83,66.39,66.46,408200,57.9014052372908,58.1275486256293,57.7448444299795,57.8057291883784,469312.858446809,0.0,1.0
2010-12-27,66.42,66.73,65.95,66.265,387200,57.7709378978647,58.0405703993453,57.3621402343297,57.6361216471245,445168.884837346,0.0,1.0
2010-12-28,66.25,66.66,66.0101,66.42,459200,57.6230749131819,57.9796856409465,57.4144141483264,57.7709378978647,527948.222926934,0.0,1.0
2010-12-29,66.45,66.81,66.15,66.15,403800,57.79703136575,58.1101529803725,57.5360966868978,57.5360966868978,464254.121119112,0.0,1.0
2010-12-30,66.72,67.0,66.37,66.56,495300,58.0318725767169,58.2754116103122,57.7274487847227,57.8927074146624,569452.863274631,0.0,1.0
2010-12-31,66.15,66.92,66.14,66.6,479900,57.5360966868978,58.205829029285,57.5273988642694,57.927498705176,551747.282627692,0.0,1.0
2011-01-03,65.5,66.739,65.47,66.5,826400,56.9707382160515,58.0483984397109,56.9446447481663,57.840520478892,950122.847183839,0.0,1.0
2011-01-04,62.24,65.5,61.86,65.46,1916600,54.1352480391915,56.9707382160515,53.8047307793122,56.9359469255379,2203539.9914237,0.0,1.0
2011-01-05,62.32,63.21,61.96,62.32,1426100,54.2048306202188,54.9789368341468,53.8917090055962,54.2048306202188,1639605.75068837,0.0,1.0
2011-01-06,60.27,62.29,60.09,61.99,1513500,52.4217769813958,54.1787371523336,52.2652161740845,53.9178024734814,1740090.6694249,0.0,1.0
2011-01-07,61.88,62.11,60.3,60.45,1160600,53.822126424569,54.0221763450223,52.447870449281,52.5783377887071,1334356.94148301,0.0,1.0
2011-01-10,62.34,62.77,61.0,61.55,1213400,54.2222262654756,54.596232638497,53.0567180332693,53.5350982778316,1395061.78941538,0.0,1.0
2011-01-11,61.97,62.61,61.44,62.44,857200,53.9004068282246,54.4570674764425,53.4394222289191,54.3092044917596,985534.008477719,0.0,1.0
2011-01-12,62.8,63.635,62.11,62.23,1024600,54.6223261063822,55.348594295854,54.0221763450223,54.1265502165631,1177995.96953601,0.0,1.0
2011-01-13,62.99,63.4,62.4,62.85,732400,54.7875847363219,55.1441954640865,54.274413201246,54.6658152195242,842049.822455764,0.0,1.0
2011-01-14,63.18,63.53,62.8,62.92,624900,54.9528433662616,55.2572671582558,54.6223261063822,54.7266999779231,718455.671835892,0.0,1.0
2011-01-18,62.91,63.62,62.36,63.2,1133200,54.7180021552946,55.3355475619114,54.2396219107324,54.9702390115184,1302854.80448781,0.0,1.0
2011-01-19,63.46,64.21,62.39,62.64,864500,55.1963823998569,55.8487190969873,54.2657153786176,54.4831609443277,993926.91358958,0.0,1.0
2011-01-20,63.16,64.34,62.85,63.27,693300,54.9354477210048,55.9617907911565,54.6658152195242,55.0311237699172,797096.043021001,0.0,1.0
2011-01-21,63.51,63.94,62.52,63.56,756800,55.2398715129989,55.6138778860203,54.3787870727869,55.283360626141,870102.820363904,0.0,1.0
2011-01-24,63.44,63.9,63.16,63.72,576100,55.1789867546001,55.5790865955067,54.9354477210048,55.4225257881954,662349.676019615,0.0,1.0
2011-01-25,64.02,64.14,62.94,63.46,747600,55.6834604670476,55.7878343385884,54.7440956231799,55.1963823998569,859525.4604969,0.0,1.0
2011-01-26,64.25,64.55,62.68,63.9,1129200,55.8835103875009,56.144445066353,54.5179522348413,55.5790865955067,1298255.95237172,0.0,1.0
2011-01-27,64.15,64.73,63.79,64.29,958700,55.7965321612169,56.3010058736643,55.4834105465943,55.9183016780145,1102229.88092346,0.0,1.0
2011-01-28,64.09,64.37,63.0306,64.37,1187200,55.7443452254464,55.9878842590418,54.8228978961932,55.9878842590418,1364939.308055,0.0,1.0
2011-01-31,63.94,65.16,63.9,64.54,839200,55.6138778860203,56.6750122466857,55.5790865955067,56.1357472437246,964839.173955322,0.0,1.0
2011-02-01,63.35,64.42,63.34,64.22,869300,55.1007063509445,56.0313733721838,55.0920085283161,55.8574169196157,999445.536128885,0.0,1.0
2011-02-02,61.61,63.35,61.3,63.35,1224900,53.587285213602,55.1007063509445,53.3176527121215,55.1007063509445,1408283.48924913,0.0,1.0
2011-02-03,62.48,62.83,61.4,61.61,694500,54.3439957822732,54.6484195742674,53.4046309384055,53.587285213602,798475.698655829,0.0,1.0
2011-02-04,63.98,64.12,62.2,62.48,843800,55.648669176534,55.7704386933316,54.1004567486779,54.3439957822732,970127.853888822,0.0,1.0
2011-02-07,64.5,65.03,64.26,64.26,954700,56.100955953211,56.5619405525165,55.8922082101293,55.8922082101293,1097631.02880737,0.0,1.0
2011-02-08,64.9,65.23,64.36,64.43,1107100,56.4488688583472,56.7358970050846,55.9791864364134,56.0400711948122,1272847.29443033,0.0,1.0
2011-02-09,66.0,66.8,64.9,64.9,2097200,57.4056293474717,58.1014551577441,56.4488688583472,56.4488688583472,2411178.16446509,0.0,1.0
2011-02-10,65.25,67.0,63.73,64.75,4428100,56.7532926503414,58.2754116103122,55.4312236108238,56.3184015189211,5091044.26381263,0.0,1.0
2011-02-11,65.3,65.41,64.02,65.15,1662300,56.7967817634834,56.8924578123959,55.6834604670476,56.6663144240573,1911167.96814339,0.0,1.0
2011-02-14,63.78,65.0,63.5,64.95,1332400,55.4747127239659,56.5358470846313,55.2311736903705,56.4923579714892,1531877.63986901,0.0,1.0
2011-02-15,63.53,64.16,63.25,63.45,1067400,55.2572671582558,55.8052299838453,55.0137281246604,55.1876845772285,1227203.68717816,0.0,1.0
2011-02-16,64.41,65.0,63.72,63.72,1247700,56.0226755495554,56.5358470846313,55.4225257881954,55.4225257881954,1434496.94631084,0.0,1.0
2011-02-17,62.81,64.0,62.74,64.0,1494600,54.6310239290106,55.6660648217908,54.5701391706118,55.6660648217908,1718361.09317639,0.0,1.0
2011-02-18,62.39,63.07,62.32,62.78,865400,54.2657153786176,54.8571673173491,54.2048306202188,54.6049304611254,994961.6553157,0.0,1.0
2011-02-22,61.43,61.93,60.35,61.85,1313500,53.4307244062907,53.865615537711,52.491359562423,53.7960329566837,1510148.06362049,0.0,1.0
2011-02-23,60.7,61.9,60.35,61.31,1231700,52.7957833544172,53.8395220698258,52.491359562423,53.3263505347499,1416101.53784648,0.0,1.0
2011-02-24,61.32,61.71,60.54,60.54,1792200,53.3350483573783,53.6742634398861,52.6566181923627,52.6566181923627,2060515.69061335,0.0,1.0
2011-02-25,62.63,62.69,61.29,61.43,1058500,54.4744631216993,54.5266500574697,53.3089548894931,53.4307244062907,1216971.24121986,0.0,1.0
2011-02-28,62.68,63.06,62.29,62.6,1199700,54.5179522348413,54.8484694947207,54.1787371523336,54.4483696538141,1379310.72091778,0.0,1.0
2011-03-01,62.63,63.35,62.22,62.99,1201100,54.4744631216993,55.1007063509445,54.1178523939347,54.7875847363219,1380920.31915841,0.0,1.0
2011-03-02,63.02,63.48,61.99,62.57,971600,54.8136782042071,55.2137780451137,53.9178024734814,54.4222761859289,1117061.17899784,0.0,1.0
2011-03-03,64.46,64.53,62.96,63.24,1088800,56.0661646626974,56.1270494210962,54.7614912684367,55.005030302032,1251807.54599923,0.0,1.0
2011-03-04,63.79,64.44,63.47,64.35,746500,55.4834105465943,56.0487690174406,55.2050802224853,55.9704886137849,858260.776164975,0.0,1.0
2011-03-07,63.05,64.09,62.99,64.09,864200,54.8397716720923,55.7443452254464,54.7875847363219,55.7443452254464,993581.999680874,0.0,1.0
2011-03-08,64.08,64.57,62.49,63.08,1251700,55.735647402818,56.1618407116098,54.3526936049017,54.8658651399775,1439095.79842693,0.0,1.0
2011-03-09,64.51,64.99,63.76,64.17,855800,56.1096537758394,56.5271492620029,55.4573170787091,55.8139278064737,983924.410237089,0.0,1.0
2011-03-10,64.89,65.61,63.75,63.9,1230700,56.4401710357188,57.066414264964,55.4486192560807,55.5790865955067,1414951.82481746,0.0,1.0
2011-03-11,65.6,65.67,64.2,64.51,1065500,57.0577164423355,57.1186012007344,55.8400212743589,56.1096537758394,1225019.23242302,0.0,1.0
2011-03-14,65.28,65.98,64.91,65.18,1021000,56.7793861182266,57.3882337022149,56.4575666809756,56.6924078919426,1173857.00263153,0.0,1.0
2011-03-15,65.42,65.98,64.13,64.23,1032500,56.9011556350243,57.3882337022149,55.77913651596,55.8661147422441,1187078.70246529,0.0,1.0
2011-03-16,64.93,65.51,64.56,65.16,1199000,56.4749623262324,56.9794360386799,56.1531428889814,56.6750122466857,1378505.92179746,0.0,1.0
2011-03-17,64.48,65.63,64.3,65.63,940800,56.0835603079542,57.0838099102208,55.9269995006429,57.0838099102208,1081650.01770396,0.0,1.0
2011-03-18,64.8,65.06,63.19,64.83,1557200,56.3618906320632,56.5880340204017,54.96154118889,56.3879840999484,1790333.12879317,0.0,1.0
2011-03-21,65.0,65.84,64.98,65.34,1002100,56.5358470846313,57.2664641854173,56.5184514393745,56.831573053997,1152127.42638302,0.0,1.0
2011-03-22,64.99,65.42,64.92,64.98,1052300,56.5271492620029,56.9011556350243,56.466264503604,56.5184514393745,1209843.02043992,0.0,1.0
2011-03-23,65.34,65.65,64.33,64.94,836500,56.8837599897675,57.1536400876681,56.004473219188,56.5355276053795,960852.623135881,0.06,1.0
2011-03-24,66.52,66.86,65.47,65.72,1010400,57.9110455237118,58.2070430504416,56.9969355146935,57.214580754936,1160604.29218947,0.0,1.0
2011-03-25,66.26,66.83,66.02,66.71,743900,57.6846944738597,58.1809256216125,57.4757550432269,58.0764559062961,854486.869516775,0.0,1.0
2011-03-28,65.62,66.54,65.55,66.51,645200,57.127522658839,57.9284571429312,57.0665819915711,57.9023397141021,741114.300594467,0.0,1.0
2011-03-29,65.59,65.66,65.18,65.49,464400,57.1014052300099,57.1623458972778,56.7444670360123,57.0143471339129,533436.88964053,0.0,1.0
2011-03-30,65.91,66.04,65.25,65.7,659300,57.3799911375202,57.4931666624463,56.8054077032802,57.1971691357166,757310.381869083,0.0,1.0
2011-03-31,65.62,66.03,64.94,66.03,706700,57.127522658839,57.4844608528366,56.5355276053795,57.4844608528366,811756.782749705,0.0,1.0
2011-04-01,66.16,66.39,65.73,65.98,571100,57.5976363777627,57.7978699987858,57.2232865645457,57.4409318047881,655998.724534253,0.0,1.0
2011-04-04,66.1,66.4,65.64,66.36,649900,57.5454015201045,57.8065758083955,57.1449342780584,57.7717525699567,746512.994352672,0.0,1.0
2011-04-05,67.78,68.2,65.92,66.05,1085900,59.0079775345338,59.3736215381411,57.38869694713,57.501872472056,1247327.98979469,0.0,1.0
2011-04-06,67.59,68.85,67.2725,68.12,769300,58.8425671519495,59.9394991627715,58.5661576968416,59.3039750612635,883662.788976013,0.0,1.0
2011-04-07,67.3,67.81,66.27,67.48,617400,58.5900986732683,59.0340949633629,57.6934002834694,58.7468032462429,709181.601343806,0.0,1.0
2011-04-08,66.46,67.66,66.22,67.58,874000,57.8588106660536,58.9035078192174,57.6498712354209,58.8338613423398,1003927.30737688,0.0,1.0
2011-04-11,65.65,65.93,64.56,65.15,1418100,57.1536400876681,57.3974027567397,56.204706840211,56.7183496071832,1628912.25925761,0.0,1.0
2011-04-12,65.64,66.0,65.27,65.33,754900,57.1449342780584,57.4583434240075,56.8228193224996,56.8750541801578,867122.110227468,0.0,1.0
2011-04-13,64.0,64.65,63.36,64.28,1928500,55.7171815020679,56.2830591266983,55.1600096870472,55.9609441711395,2215187.42823377,0.0,1.0
2011-04-14,63.97,64.24,63.33,63.67,878100,55.6910640732388,55.9261209327007,55.1338922582181,55.4298897849479,1008636.80618723,0.0,1.0
2011-04-15,63.84,64.4,63.73,63.96,1184600,55.5778885483127,56.0654138864558,55.4821246426061,55.6823582636291,1360700.558717,0.0,1.0
2011-04-18,64.5,64.7,63.34,63.55,1030100,56.1524719825528,56.3265881747468,55.1425980678278,55.3254200696315,1183232.85964408,0.0,1.0
2011-04-19,65.0,65.105,64.52,64.75,872000,56.5877624630377,56.6791734639396,56.1698836017722,56.3701172227953,1001629.99088403,0.0,1.0
2011-04-20,66.13,66.17,65.2,65.5,914900,57.5715189489336,57.6063421873724,56.7618786552317,57.0230529435226,1050907.42965573,0.0,1.0
2011-04-21,66.42,66.5,65.83,66.34,319500,57.8239874276149,57.8936339044924,57.3103446606427,57.7543409507373,366996.30973331,0.0,1.0
2011-04-25,65.73,66.32,64.985,66.32,441300,57.2232865645457,57.7369293315179,56.5747037486232,57.7369293315179,506902.884148075,0.0,1.0
2011-04-26,65.91,66.45,65.75,65.95,548200,57.3799911375202,57.8501048564439,57.2406981837651,57.414814375959,629694.450691083,0.0,1.0
2011-04-27,66.35,66.81,65.88,65.92,746300,57.763046760347,58.1635140023931,57.3538737086912,57.38869694713,857243.649308199,0.0,1.0
2011-04-28,66.18,66.23,65.11,66.07,910100,57.6150479969821,57.6585770450306,56.6835263687444,57.5192840912754,1045393.87007288,0.0,1.0
2011-04-29,65.46,66.03,64.99,66.03,991000,56.9882297050838,57.4844608528366,56.579056653428,57.4844608528366,1138320.3222088,0.0,1.0
2011-05-02,65.44,65.57,65.06,65.29,802400,56.9708180858644,57.0839936107905,56.6399973206959,56.840230941719,921683.376932734,0.0,1.0
2011-05-03,66.06,66.13,65.05,65.09,773400,57.5105782816657,57.5715189489336,56.6312915110862,56.666114749525,888372.287786362,0.0,1.0
2011-05-04,65.76,66.55,65.28,66.05,894700,57.2494039933748,57.9371629525409,56.8315251321093,57.501872472056,1027704.53307791,0.0,1.0
2011-05-05,65.86,66.55,65.12,65.5,1061700,57.3364620894718,57.9371629525409,56.6922321783541,57.0230529435226,1219530.46023116,0.0,1.0
2011-05-06,65.05,66.6,65.02,66.12,682400,56.6312915110862,57.9806920005894,56.6051740822571,57.5628131393239,783844.387361537,0.0,1.0
2011-05-09,65.51,65.83,64.88,65.02,715400,57.0317587531323,57.3103446606427,56.4832927477213,56.6051740822571,821750.109493617,0.0,1.0
2011-05-10,66.28,66.44,65.6,65.6,830600,57.7021060930791,57.8413990468342,57.1101110396196,57.1101110396196,954075.539481965,0.0,1.0
2011-05-11,68.83,69.19,66.24,66.32,2485800,59.9220875435521,60.2354966895012,57.6672828546403,57.7369293315179,2855334.66896734,0.0,1.0
2011-05-12,69.41,69.83,68.17,68.82,1422300,60.4270245009146,60.7926685045219,59.347504109312,59.9133817339424,1633736.62389261,0.0,1.0
2011-05-13,72.16,72.32,69.41,69.43,2243900,62.8211221435816,62.9604150973367,60.4270245009146,60.444436120134,2577474.23915673,0.0,1.0
2011-05-16,70.18,71.92,70.175,71.8,1173400,61.0973718408613,62.6121827129488,61.0930189360565,62.5077129976324,1347835.58635702,0.0,1.0
2011-05-17,69.72,69.93,68.56,69.84,1389400,60.6969045988152,60.8797266006189,59.6870306840903,60.8013743141316,1595945.76758517,0.0,1.0
2011-05-18,70.66,70.66,68.95,69.8,1473900,61.5152507021268,61.5152507021268,60.0265572588685,60.7665510756928,1693007.38940822,0.0,1.0
2011-05-19,63.49,65.0,62.58,64.2,6039200,55.2731852119733,56.5877624630377,54.4809565374908,55.8912976942619,6936976.88181975,0.0,1.0
2011-05-20,63.27,64.12,61.63,63.3986,2618200,55.08165740056,55.8216512173843,53.6539046245695,55.1936141121407,3007417.02079422,0.0,1.0
2011-05-23,62.99,63.45,61.91,62.34,1072900,54.8378947314884,55.2383619735345,53.897667293641,54.272017106858,1232395.43259114,0.0,1.0
2011-05-24,62.2,63.08,61.91,63.06,1984300,54.1501357723223,54.9162470179757,53.897667293641,54.8988353987563,2279282.55838437,0.0,1.0
2011-05-25,62.49,62.75,61.58,61.84,1320300,54.4026042510035,54.6289553008557,53.610375576521,53.8367266263731,1516573.48275709,0.0,1.0
2011-05-26,62.66,62.75,61.35,61.35,1705100,54.5506030143684,54.6289553008557,53.4101419554979,53.4101419554979,1958577.17598206,0.0,1.0
2011-05-27,62.12,62.75,61.79,62.63,1360800,54.0804892954447,54.6289553008557,53.7931975783246,54.5244855855393,1563094.14173737,0.0,1.0
2011-05-31,62.1,62.39,61.39,62.29,1530900,54.0630776762253,54.3155461549065,53.4449651939367,54.2284880588095,1758480.90945454,0.0,1.0
2011-06-01,61.02,62.14,60.86,62.14,1554100,53.1228502383779,54.0979009146641,52.9835572846227,54.0979009146641,1785129.78077164,0.0,1.0
2011-06-02,60.51,61.06,59.77,61.0,2453600,52.6788539482833,53.1576734768167,52.0346240371656,53.1054386191585,2818347.8734324,0.0,1.0
2011-06-03,59.77,60.47,59.04,59.87,1078600,52.0346240371656,52.6440307098445,51.3990999356576,52.1216821332626,1238942.78459577,0.0,1.0
2011-06-06,58.89,59.91,58.86,59.49,1019100,51.2685127915122,52.1565053717014,51.2423953626831,51.7908613680941,1170597.61893339,0.0,1.0
2011-06-07,58.43,59.13,57.55,58.68,1555500,50.8680455494661,51.4774522221449,50.1019343038126,51.0856907897085,1786737.90231663,0.0,1.0
2011-06-08,58.4,58.67,57.87,58.35,1260000,50.841928120637,51.0769849800988,50.380520211323,50.7983990725885,1447309.39049756,0.0,1.0
2011-06-09,58.16,58.55,57.76,58.22,1171700,50.6329886900042,50.9725152647824,50.2847563056163,50.6852235476624,1345882.86733809,0.0,1.0
2011-06-10,57.97,58.5,57.6,58.15,1201000,50.4675783074199,50.928986216734,50.1454633518611,50.6242828803945,1379538.55395839,0.0,1.0
2011-06-13,57.97,58.92,57.93,58.33,985500,50.4675783074199,51.2946302203413,50.4327550689812,50.7809874533691,1132002.70185345,0.0,1.0
2011-06-14,57.25,57.55,56.58,57.27,3024600,49.8407600155217,50.1019343038126,49.2574707716719,49.8581716347411,3474231.73214201,0.0,1.0
2011-06-15,57.44,58.185,56.81,57.02,1867600,50.006170398106,50.6547532140285,49.457704392695,49.6405263944986,2145234.14102639,0.0,1.0
2011-06-16,58.59,58.745,57.07,57.18,1705200,51.0073385032212,51.1422785521716,49.6840554425471,49.7798193482538,1958692.0418067,0.0,1.0
2011-06-17,58.12,59.5,58.05,58.67,2851100,50.5981654515654,51.7995671777038,50.5372247842975,51.0769849800988,3274939.52638699,0.0,1.0
2011-06-20,59.04,59.25,57.62,58.03,1730400,51.3990999356576,51.5819219374613,50.1628749710805,50.5198131650781,1987638.22961666,0.0,1.0
2011-06-21,58.89,59.26,58.25,59.04,1077600,51.2685127915122,51.590627747071,50.7113409764915,51.3990999356576,1237794.12634934,0.0,1.0
2011-06-22,58.65,59.37,58.62,58.92,1442800,51.1118082185376,51.7392677567703,51.0856640711112,51.3471055453749,1655590.41930568,0.06,1.0
2011-06-23,59.01,59.075,58.06,58.31,1494400,51.4255379876539,51.4821836404111,50.5976399858192,50.8155078810388,1714800.61173441,0.0,1.0
2011-06-24,57.99,59.34,57.7,58.97,1133900,50.5366369751576,51.7131236093439,50.2839102167028,51.3906791244188,1301132.50377787,0.0,1.0
2011-06-27,58.03,58.47,57.7,58.1,1132600,50.5714958383928,50.9549433339794,50.2839102167028,50.6324988490543,1299640.77412365,0.0,1.0
2011-06-28,58.15,58.54,57.81,58.2,869300,50.6760724280982,51.0159463446409,50.3797720905995,50.7196460071422,997508.144928213,0.0,1.0
2011-06-29,57.67,58.25,57.45,58.23,961500,50.2577660692764,50.7632195861861,50.0660423214831,50.7457901545685,1103306.20194234,0.0,1.0
2011-06-30,58.49,58.91,57.96,57.96,1452200,50.972372765597,51.3383908295661,50.5104928277313,50.5104928277313,1666376.77218998,0.0,1.0
2011-07-01,59.1,59.65,58.29,58.44,811200,51.503970429933,51.9832797994163,50.7980784494213,50.9287991865531,930839.304228421,0.0,1.0
2011-07-05,58.42,59.26,57.95,59.15,1013000,50.9113697549355,51.6434058828736,50.5017781119225,51.547544008977,1162401.64593613,0.0,1.0
2011-07-06,58.11,58.82,57.95,58.21,1002200,50.6412135648631,51.259958387287,50.5017781119225,50.728360722951,1150008.81496268,0.0,1.0
2011-07-07,59.52,59.67,58.37,58.37,929200,51.8699884939021,52.0007092310339,50.8677961758916,50.8677961758916,1066242.45745691,0.0,1.0
2011-07-08,59.12,60.0,59.025,59.2,1091800,51.5213998615506,52.2882948527239,51.4386100613671,51.5911175880209,1252823.41266838,0.0,1.0
2011-07-11,58.52,59.16,58.03,58.89,971600,50.9985169130234,51.5562587247858,50.5714958383928,51.3209613979485,1114895.79387122,0.0,1.0
2011-07-12,58.35,59.06,58.3,58.41,1849600,50.850366744274,51.4691115666979,50.80679316523,50.9026550391267,2122387.05263916,0.0,1.0
2011-07-13,56.96,58.73,56.91,58.57,2111300,49.6390212468526,51.1815259450079,49.5954476678086,51.0420904920673,2422683.70687557,0.0,1.0
2011-07-14,56.55,57.6,56.43,57.0,1888300,49.2817178986923,50.1967630586149,49.1771413089868,49.6738801100877,2166794.69696071,0.0,1.0
2011-07-15,55.49,56.7299,55.15,56.68,1459000,48.3579580229608,49.4384956360924,48.061657685462,49.3950092042065,1674179.66576586,0.0,1.0
2011-07-18,54.82,55.41,54.58,55.2,1190700,47.7740720637721,48.2882402964905,47.5649188843612,48.105231264506,1366309.61482345,0.0,1.0
2011-07-19,55.49,55.99,55.0,55.0,1161100,48.3579580229608,48.7936938134002,47.9309369483302,47.9309369483302,1332344.07808138,0.0,1.0
2011-07-20,55.04,55.56,54.6,55.53,1002300,47.9657958115654,48.4189610336223,47.5823483159787,48.392816886196,1150123.56339761,0.0,1.0
2011-07-21,55.07,55.19,54.5,54.99,1315000,47.9919399589918,48.0965165486972,47.4952011578909,47.9222222325214,1508941.91945312,0.0,1.0
2011-07-22,55.87,56.05,54.78,54.96,1108600,48.6891172236947,48.8459821082529,47.7392132005369,47.8960780850951,1272101.1497382,0.0,1.0
2011-07-25,56.96,57.06,55.22,55.51,1639200,49.6390212468526,49.7261684049404,48.1226606961236,48.3753874545784,1880956.34552666,0.0,1.0
2011-07-26,57.61,57.69,56.63,56.99,1435200,50.2054777744237,50.275195500894,49.3514356251626,49.6651653942789,1646869.53825028,0.0,1.0
2011-07-27,56.2,57.43,56.1,57.43,1535300,48.9767028453847,50.0486128898656,48.8895556872968,50.0486128898656,1761732.72162462,0.0,1.0
2011-07-28,54.78,55.77,54.54,55.77,1412000,47.7392132005369,48.6019700656069,47.530060021126,48.6019700656069,1620247.90134434,0.0,1.0
2011-07-29,54.97,55.44,54.15,54.53,1279100,47.9047928009039,48.3143844439169,47.1901861045833,47.5213453053172,1467747.23130988,0.0,1.0
2011-08-01,54.2,55.44,53.91,55.44,710000,47.2337596836273,48.3143844439169,46.9810329251724,48.3143844439169,814713.888069746,0.0,1.0
2011-08-02,53.24,54.94,53.18,54.08,1016300,46.3971469659837,47.8786486534775,46.3448586711309,47.1291830939218,1166188.34428913,0.0,1.0
2011-08-03,54.35,54.52,52.61,53.35,1273600,47.3644804207591,47.5126305895084,45.8481198700301,46.4930088398803,1461436.06738821,0.0,1.0
2011-08-04,52.74,53.94,52.73,53.76,1494000,45.9614111755443,47.0071770725988,45.9526964597355,46.8503121880406,1714341.61799465,0.0,1.0
2011-08-05,52.94,53.39,51.9002,53.08,1887200,46.13570549172,46.5278677031155,45.2295493419223,46.2577115130431,2165532.46417638,0.0,1.0
2011-08-08,50.04,52.07,49.82,51.93,2566500,43.6084379071717,45.3775252163556,43.4167141593784,45.2555191950325,2945018.58271973,0.0,1.0
2011-08-09,51.86,51.91,49.66,50.51,2238000,45.194516184371,45.238089763415,43.2772787064378,44.0180295501847,2568069.97394379,0.0,1.0
2011-08-10,50.1,51.42,49.5,50.3,1893500,43.6607262020245,44.8110686887844,43.1378432534972,43.8350205182002,2172761.61557755,0.0,1.0
2011-08-11,54.29,57.0,53.22,56.27,5604900,47.3121921259063,49.6738801100877,46.3797175343661,49.0377058560462,6431535.02991849,0.0,1.0
2011-08-12,55.17,56.14,54.64,55.73,1339500,48.0790871170796,48.924414550532,47.6172071792139,48.5671112023717,1537055.28601328,0.0,1.0
2011-08-15,56.36,56.39,54.71,55.49,1284300,49.1161382983253,49.1422824457517,47.6782101898754,48.3579580229608,1473714.14992673,0.0,1.0
2011-08-16,55.64,56.23,55.13,55.69,1574300,48.4886787600926,49.0028469928111,48.0442282538445,48.5322523391366,1806484.61125099,0.0,1.0
2011-08-17,56.74,56.92,55.9221,56.11,1330800,49.4472974990592,49.6041623836174,48.7345208930585,48.8982704031056,1527072.17217355,0.0,1.0
2011-08-18,56.55,57.1,54.97,55.43,2583800,49.2817178986923,49.7610272681756,47.9047928009039,48.3056697281081,2964870.06196424,0.0,1.0
2011-08-19,57.95,58.33,55.8,56.01,2229300,50.5017781119225,50.8329373126564,48.6281142130332,48.8111232450178,2558086.86010406,0.0,1.0
2011-08-22,57.33,58.72,56.92,58.68,1979500,49.9614657317777,51.1728112291991,49.6041623836174,51.137952365964,2271445.26962544,0.0,1.0
2011-08-23,58.34,58.74,57.27,57.6,1138100,50.8416520284652,51.1902406608167,49.909177436925,50.1967630586149,1305951.93804532,0.0,1.0
2011-08-24,59.14,59.2,57.75,57.97,1317300,51.5388292931682,51.5911175880209,50.3274837957468,50.5192075435401,1511581.13345673,0.0,1.0
2011-08-25,57.98,60.11,57.83,59.2,1038700,50.5279222593489,52.3841567266206,50.397201522217,51.5911175880209,1191891.99371556,0.0,1.0
2011-08-26,59.2,59.33,57.6198,58.11,1014600,51.5911175880209,51.7044088935351,50.2140181959163,50.6412135648631,1164237.62089516,0.0,1.0
2011-08-29,60.19,60.24,59.56,60.0,955300,52.4538744530909,52.4974480321348,51.9048473571373,52.2882948527239,1096191.7989761,0.0,1.0
2011-08-30,60.39,60.69,59.65,59.99,970000,52.6281687692666,52.8896102435302,51.9832797994163,52.2795801369151,1113059.81891219,0.0,1.0
2011-08-31,60.72,61.25,60.25,60.65,1242100,52.9157543909566,53.3776343288223,52.5061627479436,52.8547513802951,1425290.3103823,0.0,1.0
2011-09-01,60.33,61.32,60.17,60.8,909000,52.5758804744139,53.4386373394838,52.4364450214733,52.9854721174269,1043063.27359915,0.0,1.0
2011-09-02,59.44,59.91,58.94,59.38,826600,51.8002707674318,52.2098624104448,51.3645349769924,51.7479824725791,948510.563209088,0.0,1.0
2011-09-06,59.81,59.88,58.26,58.37,850200,52.1227152523569,52.1837182630184,50.7719343019949,50.8677961758916,975591.193854787,0.0,1.0
2011-09-07,60.95,60.98,60.02,60.28,858700,53.1161928545587,53.142337001985,52.3057242843415,52.5323068953699,985344.810824636,0.0,1.0
2011-09-08,60.86,61.7,60.55,60.67,996100,53.0377604122796,53.7697965402177,52.7676042222072,52.8721808119126,1143009.16043137,0.0,1.0
2011-09-09,60.44,61.38,59.92,60.3,851500,52.6717423483105,53.4909256343365,52.2185771262536,52.5497363269875,977082.923508999,0.0,1.0
2011-09-12,60.41,60.41,59.34,59.8,989700,52.6455982008842,52.6455982008842,51.7131236093439,52.1140005365481,1135665.26059525,0.0,1.0
2011-09-13,60.65,61.31,60.26,60.72,854000,52.8547513802951,53.429922623675,52.5148774637524,52.9157543909566,979951.634382483,0.0,1.0
2011-09-14,61.48,62.12,60.49,60.95,1004000,53.5780727924244,54.1358146041868,52.7153159273545,53.1161928545587,1152074.28679159,0.0,1.0
2011-09-15,62.67,62.73,61.55,61.88,923200,54.6151239736701,54.6674122685228,53.6390758030859,53.9266614247759,1059357.55136055,0.0,1.0
2011-09-16,62.59,63.59,62.54,62.78,1467100,54.5454062471998,55.4168778280785,54.5018326681559,54.7109858475668,1683474.28899595,0.0,1.0
2011-09-19,62.76,63.0,61.79,61.79,1104300,54.6935564159492,54.9027095953601,53.8482289824968,53.8482289824968,1267166.9670358,0.0,1.0
2011-09-20,61.69,63.15,61.62,62.77,1051600,53.7610818244089,55.0334303324919,53.7000788137474,54.702271131758,1206694.54182274,0.0,1.0
2011-09-21,59.79,62.167,59.74,61.6,836400,52.1575741155921,54.2311408269613,52.1139568099259,53.736520580707,958793.748520033,0.06,1.0
2011-09-22,58.67,59.94,58.02,58.56,1164000,51.1805464686701,52.2884260325906,50.6135214950101,51.0845883962046,1334332.76336361,0.0,1.0
2011-09-23,59.97,60.24,58.38,58.65,787000,52.3145964159903,52.5501298665875,50.9275660958064,51.1630995464037,902164.849456319,0.0,1.0
2011-09-26,60.83,61.02,59.63,60.23,792400,53.0648140734482,53.2305598349796,52.0179987374604,52.5414064054543,908355.052997697,0.0,1.0
2011-09-27,60.29,61.65,60.09,61.51,743600,52.5937471722537,53.7801378863732,52.419277949589,53.6580094305079,852413.954327471,0.0,1.0
2011-09-28,59.66,60.94,59.6022,60.53,643900,52.0441691208601,53.1607721459137,51.99374751551,52.8031102394512,738124.455609815,0.0,1.0
2011-09-29,59.0,60.48,57.83,60.37,1050800,51.4684206860668,52.7594929337851,50.4477757334787,52.6635348613195,1204567.7557925,0.0,1.0
2011-09-30,58.1,59.5,58.07,58.56,879800,50.6833091840759,51.9045937427284,50.6571388006762,51.0845883962046,1008544.64364888,0.0,1.0
2011-10-03,56.3,58.52,56.27,57.835,675300,49.1130861800942,51.0496945516717,49.0869157966945,50.4521374640453,774119.342868937,0.0,1.0
2011-10-04,58.56,58.59,55.61,55.89,1102900,51.0845883962046,51.1107587796043,48.5111673619013,48.7554242736317,1264291.75662691,0.0,1.0
2011-10-05,58.62,58.94,57.5,58.44,704700,51.136929163004,51.4160799192674,50.159901516082,50.9799068626058,807821.56214977,0.0,1.0
2011-10-06,59.39,59.6,58.25,58.39,601600,51.8086356702628,51.9918283540607,50.8141611010744,50.9362895569397,689634.527869025,0.0,1.0
2011-10-07,59.04,60.05,58.69,59.65,509900,51.5033145305997,52.3843841050561,51.1979933909366,52.0354456597268,584515.701064521,0.0,1.0
2011-10-10,60.94,61.06,59.52,59.92,481700,53.1607721459137,53.2654536795125,51.9220406649948,52.2709791103241,552189.08257066,0.0,1.0
2011-10-11,60.95,61.11,60.09,60.85,428600,53.169495607047,53.3090709851787,52.419277949589,53.0822609957146,491318.747747114,0.0,1.0
2011-10-12,60.04,61.55,59.9,61.36,798800,52.3756606439229,53.6929032750409,52.2535321880576,53.5271575135095,915691.590528219,0.0,1.0
2011-10-13,59.8,60.36,59.25,59.95,682800,52.1662975767253,52.6548114001863,51.6865072143976,52.2971494937238,782716.847787517,0.0,1.0
2011-10-14,60.74,60.78,59.62,60.4,519700,52.9863029232491,53.021196767782,52.0092752763271,52.6897052447192,595749.774158132,0.0,1.0
2011-10-17,59.58,61.23,59.32,60.52,1013600,51.9743814317942,53.4137525187774,51.7475714423302,52.794386778318,1161924.13139635,0.0,1.0
2011-10-18,61.58,61.93,59.48,59.83,1094500,53.7190736584406,54.0243947981037,51.8871468204619,52.192467960125,1254662.5511181,0.0,1.0
2011-10-19,61.8,62.23,61.11,61.31,1002100,53.9109898033716,54.2860986321006,53.3090709851787,53.4835402078433,1148741.29052119,0.0,1.0
2011-10-20,62.38,62.67,61.61,61.76,1043200,54.4169505490991,54.6699309219628,53.7452440418403,53.8760959588387,1195855.61747501,0.0,1.0
2011-10-21,62.92,63.42,62.47,63.0,434500,54.8880174502936,55.3241905069552,54.4954616992982,54.9578051393595,498082.118283064,0.0,1.0
2011-10-24,63.55,64.11,62.75,63.29,592000,55.4375955016872,55.9261093251482,54.7397186110287,55.2107855122232,678629.721573242,0.0,1.0
2011-10-25,63.54,63.9,63.2,63.22,439300,55.428872040554,55.7429166413503,55.1322743620241,55.1497212842905,503584.521430954,0.0,1.0
2011-10-26,63.34,64.0,62.63,63.84,727800,55.2544028178893,55.8301512526826,54.6350370774299,55.6905758745509,834301.877298996,0.0,1.0
2011-10-27,65.44,66.61,64.82,65.07,887700,57.086329655868,58.1069746084561,56.5454750656076,56.7635615939384,1017600.68216312,0.0,1.0
2011-10-28,65.67,66.93,65.26,65.89,484200,57.2869692619323,58.3861253647195,56.9293073554698,57.4788854068634,555054.91754352,0.0,1.0
2011-10-31,65.07,66.09,64.95,65.31,485700,56.7635615939384,57.653354629528,56.6588800603396,56.972924661136,556774.418527236,0.0,1.0
2011-11-01,64.82,65.56,63.02,63.51,823900,56.5454750656076,57.1910111894668,54.9752520616259,55.4027016571543,944464.573655734,0.0,1.0
2011-11-02,64.9,65.52,64.38,65.52,564800,56.6152627546735,57.1561173449338,56.1616427757454,57.1561173449338,647449.437068525,0.0,1.0
2011-11-03,66.07,66.19,64.25,64.98,647200,57.6359077072616,57.7405892408603,56.0482377810134,56.6850504437393,741907.35777399,0.0,1.0
2011-11-04,66.02,66.02,64.79,65.65,623400,57.5922904015954,57.5922904015954,56.5193046822079,57.2695223396658,714624.608832364,0.0,1.0
2011-11-07,66.45,66.66,65.39,66.09,895300,57.9673992303244,58.1505919141222,57.0427123502018,57.653354629528,1026312.82048061,0.0,1.0
2011-11-08,67.69,67.89,65.75,66.88,1278000,59.0491084108451,59.2235776335097,57.3567569509982,58.3425080590533,1465014.83812602,0.0,1.0
2011-11-09,66.37,68.03,65.89,66.7,1329100,57.8976115412585,59.345706089375,57.4788854068634,58.1854857586552,1523592.50497128,0.0,1.0
2011-11-10,69.51,71.0,67.0,67.4,2918700,60.6367783370933,61.9365740459448,58.4471895926521,58.7961280379814,3345805.01411456,0.0,1.0
2011-11-11,70.28,70.81,69.67,70.18,1184100,61.3084848443521,61.7708282844134,60.776353715225,61.2212502330198,1357374.0765454,0.0,1.0
2011-11-14,68.98,70.03,68.78,69.8,1060600,60.174434897032,61.0903983160213,59.9999656743674,60.889758709957,1215801.82888612,0.0,1.0
2011-11-15,68.45,69.0,67.69,68.12,797500,59.7120914569707,60.1918818192984,59.0491084108451,59.4242172395741,914201.356342332,0.0,1.0
2011-11-16,67.01,68.09,66.87,68.07,1261000,58.4559130537854,59.3980468561744,58.3337845979201,59.3805999339079,1445527.16031057,0.0,1.0
2011-11-17,67.56,67.8,67.01,67.16,1288100,58.9357034161131,59.1450664833106,58.4559130537854,58.5867649707838,1476592.81141637,0.0,1.0
2011-11-18,67.95,68.52,67.38,67.85,570900,59.2759184003091,59.7731556849033,58.7786811157149,59.1886837889768,654442.074402304,0.0,1.0
2011-11-21,67.54,67.92,66.58,66.89,677600,58.9182564938466,59.2497480169094,58.0808042250564,58.3512315201866,776755.911043968,0.0,1.0
2011-11-22,66.95,67.55,66.85,67.37,1134100,58.403572286986,58.9269799549799,58.3163376756536,58.7699576545817,1300057.3770882,0.0,1.0
2011-11-23,66.85,67.3,66.553,66.57,649400,58.3163376756536,58.7088934266491,58.0572508799967,58.0720807639231,744429.292550108,0.0,1.0
2011-11-25,67.14,67.53,66.04,66.5,474200,58.5693180485174,58.9095330327134,57.6097373238619,58.0110165359905,543591.57765208,0.0,1.0
2011-11-28,67.3,69.1,66.93,68.54,718900,58.7088934266491,60.2791164306308,58.3861253647195,59.7906026071698,824099.504795614,0.0,1.0
2011-11-29,67.52,67.85,67.071,67.3,458900,58.9008095715802,59.1886837889768,58.5091261666981,58.7088934266491,526052.667618177,0.0,1.0
2011-11-30,69.22,69.24,68.16,68.78,729200,60.3837979642295,60.401244886496,59.459111084107,59.9999656743674,835906.744883798,0.0,1.0
2011-12-01,68.75,70.17,68.65,68.94,695000,59.9737952909677,61.2125267718866,59.8865606796353,60.1395410524991,796702.122455072,0.0,1.0
2011-12-02,69.06,69.47,68.49,69.44,616900,60.2442225860978,60.6018844925603,59.7469853015036,60.5757141091606,707173.437902928,0.0,1.0
2011-12-05,69.92,70.55,69.3,69.52,545300,60.9944402435558,61.5440182949494,60.4535856532954,60.6455017982265,625095.924280217,0.0,1.0
2011-12-06,70.09,70.54,69.75,70.23,760300,61.1427390828207,61.5352948338161,60.8461414042908,61.2648675386859,871557.731946176,0.0,1.0
2011-12-07,70.0,70.31,69.63,69.7,610600,61.0642279326216,61.3346552277518,60.741459870692,60.8025240986247,699951.53377132,0.0,1.0
2011-12-08,69.9,70.63,69.38,69.55,578300,60.9769933212893,61.6138059840152,60.5233733423612,60.6716721816262,662924.945921969,0.0,1.0
2011-12-09,70.28,70.77,69.79,69.97,774400,61.3084848443521,61.7359344398804,60.8810352488237,61.0380575492219,887721.041193106,0.0,1.0
2011-12-12,69.16,70.08,69.1,69.89,1174900,60.3314571974301,61.1340156216875,60.2791164306308,60.9682698601561,1346827.80384527,0.0,1.0
2011-12-13,67.9,70.03,67.7075,69.6,746100,59.232301094643,61.0903983160213,59.0643744678283,60.7152894872923,855279.789300331,0.0,1.0
2011-12-14,66.9,67.8584,66.71,67.84,818900,58.3599549813198,59.1960114963287,58.1942092197884,59.1799603278436,938732.903710013,0.0,1.0
2011-12-15,67.71,68.17,67.34,67.57,617400,59.0665553331116,59.4678345452402,58.743787271182,58.9444268772463,707746.604897499,0.0,1.0
2011-12-16,68.0,68.64,67.62,68.32,1083900,59.3195357059753,59.8778372185021,58.9880441829125,59.5986864622387,1242511.41083317,0.0,1.0
2011-12-19,66.99,68.5,66.96,68.2,754300,58.4384661315189,59.7557087626369,58.4122957481192,59.4940049286399,864679.728011311,0.0,1.0
2011-12-20,68.99,69.32,67.921,68.04,813700,60.1831583581652,60.4710325755619,59.2506203630228,59.3544295505082,932771.966966465,0.0,1.0
2011-12-21,68.5,69.18,68.17,68.97,1020200,59.8080495294363,60.4017644736701,59.5199231594404,60.2184113291273,1168466.46145189,0.06,1.0
2011-12-22,69.38,70.89,68.97,69.65,912100,60.5763865160918,61.8947829363757,60.2184113291273,60.8121262733611,1044656.20416612,0.0,1.0
2011-12-23,70.25,70.45,69.57,69.64,411100,61.3359924006262,61.5106144430479,60.7422774563924,60.80339517124,470845.483535458,0.0,1.0
2011-12-27,70.92,71.35,69.97,70.12,547100,61.920976242739,62.2964136339456,61.0915215412358,61.2224880730521,626610.469574918,0.0,1.0
2011-12-28,70.26,71.69,70.18,70.98,475900,61.3447235027473,62.5932711060626,61.2748746857786,61.9733628554655,545062.918060142,0.0,1.0
2011-12-29,70.35,71.14,69.54,70.51,483400,61.4233034218371,62.1130604894028,60.7160841500292,61.5630010557745,553652.898907906,0.0,1.0
2011-12-30,69.63,70.53,69.6,70.02,452500,60.7946640691189,61.5804632600166,60.7684707627557,61.1351770518413,518262.177815117,0.0,1.0
2012-01-03,69.1,71.6,69.06,71.14,786600,60.3319156567014,62.5146911869728,60.296991248217,62.1130604894028,900917.191313526,0.0,1.0
2012-01-04,70.72,71.1,68.79,69.0,1412800,61.7463542003172,62.0781360809185,60.0612514909477,60.2446046354905,1618123.32556287,0.0,1.0
2012-01-05,71.17,71.42,69.66,70.44,596900,62.1392537957661,62.3575313487932,60.8208573754822,61.5018833409269,683647.942404073,0.0,1.0
2012-01-06,71.5,72.059,70.8,71.29,1346600,62.4273801657619,62.9154487743306,61.8162030172859,62.2440270212191,1542302.4279466,0.0,1.0
2012-01-09,71.48,71.9,70.76,71.86,686100,62.4099179615198,62.7766242506054,61.7812786088016,62.741699842121,785811.447953484,0.0,1.0
2012-01-10,71.54,72.36,71.42,72.18,396500,62.4623045742463,63.1782549481753,62.3575313487932,63.0210951099958,454123.654151809,0.0,1.0
2012-01-11,72.02,72.49,71.6,71.6,551000,62.8813974760584,63.2917592757494,62.5146911869728,62.5146911869728,631077.259615755,0.0,1.0
2012-01-12,71.65,72.3,70.94,72.3,487100,62.5583466975782,63.1258683354488,61.9384384469811,63.1258683354488,557890.622792803,0.0,1.0
2012-01-13,71.46,72.02,71.02,71.04,318300,62.3924557572776,62.8813974760584,62.0082872639498,62.025749468192,364558.78717912,0.0,1.0
2012-01-17,72.08,72.45,71.95,72.05,619300,62.9337840887849,63.2568348672651,62.8202797612108,62.9075907824216,709303.351869396,0.0,1.0
2012-01-18,73.63,73.63,71.8012,72.01,646100,64.2871049175532,64.2871049175532,62.690360961649,62.8726663739373,739998.216765407,0.0,1.0
2012-01-19,75.15,76.33,74.4875,75.17,935200,65.6142324399582,66.6445024902463,65.0357969244362,65.6316946442003,1071113.34517723,0.0,1.0
2012-01-20,74.75,75.44,74.28,75.17,1296500,65.2649883551147,65.8674344014697,64.8546265554237,65.6316946442003,1484921.35588353,0.0,1.0
2012-01-23,74.9,75.04,74.18,74.77,771700,65.395954886931,65.5181903166262,64.7673155342129,65.2824505593569,883851.762695969,0.0,1.0
2012-01-24,75.23,75.34,74.26,74.69,615100,65.6840812569269,65.7801233802588,64.8371643511816,65.2126017423882,704492.962594648,0.0,1.0
2012-01-25,75.98,76.0,74.87,74.95,491700,66.3389139160083,66.3563761202504,65.3697615805678,65.4396103975365,563159.144379432,0.0,1.0
2012-01-26,75.06,76.49,74.89,76.46,577800,65.5356525208684,66.7842001241836,65.3872237848099,66.7580068178204,661772.124511767,0.0,1.0
2012-01-27,75.35,75.59,74.67,74.93,379800,65.7888544823799,65.9984009332859,65.1951395381461,65.4221481932943,434996.630130787,0.0,1.0
2012-01-30,76.57,76.97,75.0101,76.96,1028700,66.8540489411523,67.2032930259957,65.4920843212842,67.1945619238747,1178201.77307936,0.0,1.0
2012-01-31,76.64,77.07,76.2,76.7,779800,66.9151666559999,67.2906040472066,66.5309981626722,66.9675532687264,893128.942011554,0.0,1.0
2012-02-01,76.66,77.55,76.44,77.08,769800,66.9326288602421,67.7096969490187,66.7405446135782,67.2993351493277,881675.634214534,0.0,1.0
2012-02-02,76.27,77.05,75.69,77.05,984000,66.5921158775197,67.2731418429644,66.0857119544968,67.2731418429644,1127005.48722669,0.0,1.0
2012-02-03,76.92,77.21,76.66,77.12,1193700,67.1596375153903,67.4128394769018,66.9326288602421,67.334259557812,1367181.35173018,0.0,1.0
2012-02-06,76.84,76.97,76.51,76.91,359100,67.0897886984216,67.2032930259957,66.8016623284258,67.1509064132692,411288.282990958,0.0,1.0
2012-02-07,77.23,77.35,76.56,76.56,1009300,67.430301681144,67.535074906597,66.8453178390312,66.8453178390312,1155982.35595314,0.0,1.0
2012-02-08,78.83,79.07,77.01,77.23,2775800,68.8272780205177,69.0368244714237,67.2382174344801,67.430301681144,3179209.17829657,0.0,1.0
2012-02-09,80.12,80.31,78.58,78.8,2236200,69.9535901941377,70.1194811344383,68.6090004674905,68.8010847141544,2561188.68956942,0.0,1.0
2012-02-10,79.99,80.05,79.02,79.18,823200,69.8400858665636,69.8924724792901,68.9931689608183,69.1328665947557,942836.297850617,0.0,1.0
2012-02-13,79.43,80.39,79.25,80.2,830800,69.3511441477828,70.189329951407,69.1939843096033,70.0234390111064,951540.811776351,0.0,1.0
2012-02-14,79.77,79.88,78.94,79.33,774000,69.6480016198997,69.7440437432316,68.9233201438496,69.2638331265719,886486.023489283,0.0,1.0
2012-02-15,79.4,80.22,79.11,79.96,1354300,69.3249508414196,70.0409012153486,69.0717488799081,69.8138925602003,1551121.4749503,0.0,1.0
2012-02-16,85.9,86.3,83.95,84.12,5455800,75.0001672201252,75.3494113049686,73.2976023065135,73.4460310425719,6248695.66789771,0.0,1.0
2012-02-17,85.57,87.49,85.48,86.45,2096100,74.7120408501293,76.3884124573778,74.6334609310396,75.4803778367849,2400727.84733319,0.0,1.0
2012-02-21,85.39,86.23,84.49,84.76,1631400,74.5548810119498,75.288293590121,73.7690818210521,74.0048215783214,1868492.6340057,0.0,1.0
2012-02-22,85.08,86.0,85.0,85.35,1295500,74.2842168461961,75.087478241336,74.2143680292275,74.5199566034655,1483776.02510383,0.0,1.0
2012-02-23,85.15,85.56,84.8,85.33,1985500,74.3453345610438,74.7033097480083,74.0397459868058,74.5024943992233,2274054.26309815,0.0,1.0
2012-02-24,84.58,85.71,84.38,85.19,925400,73.8476617401419,74.8342762798245,73.6730396977202,74.3802589695281,1059889.10353615,0.0,1.0
2012-02-27,84.17,84.74,84.06,84.46,1104100,73.4896865531774,73.9873593740792,73.3936444298454,73.7428885146888,1264559.71386888,0.0,1.0
2012-02-28,85.77,86.09,84.421,84.56,814300,74.8866628925511,75.1660581604258,73.7088372164166,73.8301995358997,932642.853911269,0.0,1.0
2012-02-29,85.37,86.19,84.83,86.03,717600,74.5374188077076,75.2533691816366,74.065939293169,75.1136715476993,821889.367514095,0.0,1.0
2012-03-01,85.98,86.39,85.25,85.73,1159500,75.0700160370939,75.4279912240584,74.4326455822546,74.8517384840667,1328011.03906437,0.0,1.0
2012-03-02,86.71,87.06,85.95,86.27,1319600,75.7073864919331,76.0129750661711,75.0438227307306,75.3232179986053,1511378.49689465,0.0,1.0
2012-03-05,86.84,87.36,86.49,86.69,1679600,75.8208908195072,76.2749081298037,75.5153022452692,75.6899242876909,1923697.57758734,0.0,1.0
2012-03-06,87.01,87.28,85.88,86.39,1314800,75.9693195555657,76.205059312835,74.982705015883,75.4279912240584,1505880.90915208,0.0,1.0
2012-03-07,86.8,87.14,86.27,87.05,1218400,75.7859664110229,76.0828238831398,75.3232179986053,76.00424396405,1395471.02198881,0.0,1.0
2012-03-08,86.94,87.29,86.51,86.9,785000,75.9082018407181,76.2137904149561,75.5327644495114,75.8732774322337,899084.662066003,0.0,1.0
2012-03-09,87.27,87.76,86.75,87.05,803700,76.1963282107139,76.6241522146471,75.7423109004175,76.00424396405,920502.347646429,0.0,1.0
2012-03-12,87.49,87.91,86.97,87.39,615400,76.3884124573778,76.7551187464634,75.9343951470813,76.3011014361669,704836.561828558,0.0,1.0
2012-03-13,88.48,88.55,87.6605,88.14,876800,77.2527915673653,77.3139092822128,76.5372777485423,76.9559340952483,1004226.02764264,0.0,1.0
2012-03-14,89.17,89.41,88.24,88.49,791200,77.8552376137202,78.0647840646262,77.0432451164592,77.2615226694863,906185.712900155,0.0,1.0
2012-03-15,89.25,89.46,88.57,89.07,1022400,77.9250864306888,78.1084395752316,77.331371486455,77.7679265925093,1170986.18916724,0.0,1.0
2012-03-16,88.05,89.5,87.57,89.44,819500,76.8773541761586,78.143363983716,76.4582612743465,78.0909773709895,938598.573965719,0.0,1.0
2012-03-19,88.5,88.85,87.33,87.81,1009400,77.2702537716074,77.5758423458454,76.2487148234404,76.6678077252525,1156096.88903111,0.0,1.0
2012-03-20,88.81,89.35,88.18,88.33,1369500,77.5409179373611,78.0123974518997,76.9908585037327,77.121825035549,1568530.50280177,0.0,1.0
2012-03-21,89.11,89.65,88.9,89.29,528200,77.8552376137201,78.3270345872518,77.6717610129023,78.0125032715641,604556.654666293,0.06,1.0
2012-03-22,89.18,89.72,88.32,88.75,785400,77.9163964806595,78.3881934541911,77.1650161154053,77.5407062980324,898937.517180815,0.0,1.0
2012-03-23,88.99,89.17,88.31,89.01,523200,77.7503938418242,77.9076594996681,77.1562791344139,77.7678678038069,598833.854073087,0.0,1.0
2012-03-26,90.33,90.4,89.54,89.58,481300,78.9211492946621,78.9823081616014,78.2309277963472,78.2658757203126,550876.78510202,0.0,1.0
2012-03-27,90.51,91.05,90.27,90.7,853800,79.078414952506,79.5502119260377,78.8687274087142,79.2444175913412,977225.429295875,0.0,1.0
2012-03-28,88.79,90.79,88.65,90.71,838000,77.5756542219977,79.3230504202632,77.4533364881191,79.2531545723326,959141.379421343,0.0,1.0
2012-03-29,87.98,88.82,87.28,88.59,774800,76.8679587617001,77.6018651649717,76.2563700923072,77.4009146021711,886805.179923219,0.0,1.0
2012-03-30,88.57,88.93,87.98,88.0,936500,77.3834406401885,77.6979719558763,76.8679587617001,76.8854327236828,1071880.5511075,0.0,1.0
2012-04-02,88.98,89.77,88.07,88.75,824000,77.7416568608329,78.4318783591478,76.9465915906221,77.5407062980324,943117.537760366,0.0,1.0
2012-04-03,90.0,90.01,89.2,89.23,897300,78.6328289219483,78.6415659029396,77.9338704426421,77.9600813856161,1027013.79445677,0.0,1.0
2012-04-04,89.73,90.04,88.67,89.11,736400,78.3969304351825,78.6677768459136,77.4708104501017,77.8552376137201,842854.071367395,0.0,1.0
2012-04-05,90.2,90.45,89.384,89.39,584400,78.8075685417749,79.0259930665581,78.0946308928825,78.0998730814773,668880.933333929,0.0,1.0
2012-04-09,89.82,89.85,88.901,89.61,713100,78.4755632641044,78.5017742070784,77.6726347110014,78.2920866632865,816185.820603055,0.0,1.0
2012-04-10,88.28,89.84,87.89,89.84,927000,77.13006819144,78.4930372260871,76.7893259327782,78.4930372260871,1061007.22998041,0.0,1.0
2012-04-11,89.66,89.7,88.32,88.69,935800,78.3357715682432,78.3707194922085,77.1650161154053,77.4882844120844,1071079.35902445,0.0,1.0
2012-04-12,89.95,90.5,89.55,89.93,970000,78.5891440169917,79.0696779715147,78.2396647773386,78.571670055009,1110223.31508198,0.0,1.0
2012-04-13,90.15,90.85,89.84,89.85,713900,78.7638836368182,79.3754723062112,78.4930372260871,78.5017742070784,817101.468697968,0.0,1.0
2012-04-16,89.7,90.74,89.31,90.74,797800,78.3707194922085,79.2793655153066,78.0299772335467,79.2793655153066,913130.062651966,0.0,1.0
2012-04-17,90.19,90.75,89.43,90.13,598400,78.7988315607835,79.2881024962979,78.1348210054426,78.7464096748356,684904.774994907,0.0,1.0
2012-04-18,90.68,90.858,89.69,89.85,664200,79.2269436293586,79.3824618910042,78.3619825112171,78.5017742070784,760216.830801499,0.0,1.0
2012-04-19,90.87,91.6,90.41,90.75,586700,79.3929462681938,80.0307458805607,78.9910451425927,79.2881024962979,671513.421606805,0.0,1.0
2012-04-20,90.78,91.06,90.39,90.95,516100,79.3143134392719,79.558948907029,78.9735711806101,79.4628421161244,590707.477230734,0.0,1.0
2012-04-23,90.59,90.78,89.32,90.59,599000,79.1483108004366,79.3143134392719,78.038714214538,79.1483108004366,685591.511066092,0.0,1.0
2012-04-24,88.85,91.12,88.17,90.56,721900,77.6280761079456,79.611370792977,77.0339614005354,79.1220998574627,826257.949647098,0.0,1.0
2012-04-25,89.64,89.74,88.14,89.29,606300,78.3182976062605,78.4056674161738,77.0077504575614,78.0125032715641,693946.799932173,0.0,1.0
2012-04-26,91.43,92.6,88.5,89.79,1845700,79.8822172037082,80.9044439796935,77.3222817732492,78.4493523211304,2112514.6109761,0.0,1.0
2012-04-27,92.37,93.08,91.5,91.93,998100,80.703493416893,81.3238190672772,79.9433760706474,80.3190662532745,1142385.4544158,0.0,1.0
2012-04-30,91.8,92.72,91.54,92.56,664900,80.2054855003873,81.0092877515894,79.9783239946128,80.8694960557282,761018.022884548,0.0,1.0
2012-05-01,90.75,92.4799,90.6,91.26,1094300,79.2881024962979,80.7995128379876,79.157047781428,79.7336885268556,1252492.13782909,0.0,1.0
2012-05-02,92.32,92.46,90.33,90.33,775000,80.6598085119363,80.7821262458149,78.9211492946621,78.9211492946621,887034.091946946,0.0,1.0
2012-05-03,91.95,92.52,91.44,92.32,517100,80.3365402152572,80.8345481317629,79.8909541846995,80.6598085119363,591852.037349375,0.0,1.0
2012-05-04,90.36,91.72,90.35,91.44,588600,78.9473602376361,80.1355896524567,78.9386232566448,79.8909541846995,673688.085832223,0.0,1.0
2012-05-07,90.67,91.05,90.25,90.25,818000,79.2182066483673,79.5502119260377,78.8512534467315,78.8512534467315,936250.177048518,0.0,1.0
2012-05-08,89.18,90.2,87.81,90.2,1012000,77.9163964806595,78.8075685417749,76.7194300848476,78.8075685417749,1158294.84006492,0.0,1.0
2012-05-09,88.61,89.29,87.67,88.37,720300,77.4183885641538,78.0125032715641,76.597112350969,77.2087010203619,824426.653457271,0.0,1.0
2012-05-10,89.07,89.83,88.43,88.91,718000,77.8202896897548,78.4843002450957,77.2611229063099,77.6804979938936,821794.165184397,0.0,1.0
2012-05-11,88.42,90.228,88.15,88.66,708400,77.2523859253185,78.8320320885506,77.0164874385527,77.4620734691104,810806.388045441,0.0,1.0
2012-05-14,82.34,86.46,82.27,85.57,2547400,71.9403014825914,75.5399376510183,71.8791426156521,74.7623463427902,2915652.44622665,0.0,1.0
2012-05-15,81.08,82.6799,80.54,82.31,1850400,70.8394418776841,72.2372714664866,70.3676449041524,71.9140905396174,2117894.04353372,0.0,1.0
2012-05-16,82.1,83.169,80.998,81.14,1405300,71.7306139387995,72.6645972067724,70.7677986335552,70.8918637636321,1608450.33472651,0.0,1.0
2012-05-17,68.17,73.8,67.22,72.28,6813900,59.5599994178802,64.4789197159976,58.7299862237041,63.1508986053158,7798918.19240941,0.0,1.0
2012-05-18,66.68,68.25,66.25,68.15,1912500,58.2581892501724,59.6298952658108,57.8824990675453,59.5425254558975,2188971.22690133,0.0,1.0
2012-05-21,69.82,70.34,66.03,66.92,3489000,61.0016012814492,61.4559242929983,57.6902854857361,58.4678767939642,3993370.25393922,0.0,1.0
2012-05-22,68.97,70.12,68.66,68.98,2575200,60.2589578971864,61.2637107111891,59.9881114864552,60.2676948781777,2947471.21752487,0.0,1.0
2012-05-23,71.65,71.83,68.46,68.46,2258400,62.6004688028622,62.7577344607061,59.8133718666287,59.8133718666287,2584874.57193933,0.0,1.0
2012-05-24,72.93,72.96,70.925,72.34,2484400,63.7188023697521,63.7450133127261,61.9670376809909,63.2033204912638,2843545.15875225,0.0,1.0
2012-05-25,73.67,73.8,72.52,73.03,1436900,64.3653389631104,64.4789197159976,63.3605861491077,63.8061721796654,1644618.43447557,0.0,1.0
2012-05-29,74.21,74.3,72.87,74.14,1360900,64.837135936642,64.915768765564,63.6663804838042,64.7759770697027,1557631.86545884,0.0,1.0
2012-05-30,72.45,73.79,72.45,73.39,1399900,63.2994272821684,64.4701827350063,63.2994272821684,64.1207034953532,1602269.71008585,0.0,1.0
2012-05-31,72.94,73.43,71.65,72.65,1007300,63.7275393507434,64.1556514193185,62.6004688028622,63.4741669019949,1152915.4075073,0.0,1.0
2012-06-01,71.14,72.39,71.1,71.51,1090600,62.1548827723045,63.2470053962204,62.1199348483392,62.4781510689836,1248257.26539012,0.0,1.0
2012-06-04,70.78,71.98,70.02,71.16,1308700,61.8403514566167,62.888789175576,61.1763409012758,62.1723567342871,1497885.82726577,0.0,1.0
2012-06-05,72.12,72.405,70.36,70.67,1585200,63.0111069094546,63.2601108677074,61.4733982549809,61.7442446657121,1814356.70007006,0.0,1.0
2012-06-06,73.71,73.71,72.64,72.64,1023000,64.4002868870757,64.4002868870757,63.4654299210036,63.4654299210036,1170885.00136997,0.0,1.0
2012-06-07,73.72,74.15,73.31,74.15,903800,64.409023868067,64.7847140506941,64.0508076474226,64.7847140506941,1034453.43522794,0.0,1.0
2012-06-08,74.33,74.63,72.96,73.47,923100,64.941979708538,65.2040891382778,63.7450133127261,64.1905993432838,1056543.44551771,0.0,1.0
2012-06-11,72.17,74.87,72.11,74.87,946600,63.0547918144112,65.4137766820697,63.0023699284633,65.4137766820697,1083440.60830578,0.0,1.0
2012-06-12,73.35,73.48,72.07,72.38,660700,64.0857555713879,64.1993363242751,62.9674220044979,63.2382684152291,756210.870386254,0.0,1.0
2012-06-13,70.54,73.17,70.44,72.9,1360500,61.6306639128248,63.928489913544,61.5432941029115,63.6925914267781,1557174.04141138,0.0,1.0
2012-06-14,70.66,72.676,70.23,70.82,1498700,61.7355076847208,63.4968830525724,61.3598175020937,61.875299380582,1715352.2498076,0.0,1.0
2012-06-15,69.74,71.0,69.39,70.41,1823800,60.9317054335186,62.0325650384259,60.6259110988222,61.5170831599376,2087448.74437786,0.0,1.0
2012-06-18,70.69,71.37,69.201,69.91,1374200,61.7617186276947,62.355833335105,60.460782158086,61.0802341103712,1572854.51503677,0.0,1.0
2012-06-19,68.86,70.78,68.65,70.78,2496900,60.1628511062818,61.8403514566167,59.9793745054639,61.8403514566167,2857852.16023526,0.0,1.0
2012-06-20,69.03,69.175,68.16,68.69,1632100,60.3638016690823,60.4905980075151,59.6030236384855,60.066486116895,1866414.30600461,0.06,1.0
2012-06-21,67.23,69.27,67.22,69.19,1793400,58.7897781575026,60.5736714706263,58.7810335824383,60.5037148701116,2050871.52526724,0.0,1.0
2012-06-22,67.93,68.41,67.29,67.59,1240900,59.4018984120058,59.8216380150937,58.8422456078886,59.1045828598185,1419051.22990081,0.0,1.0
2012-06-25,66.48,67.27,66.1,67.15,1037900,58.1339350276777,58.8247564577599,57.8016411752331,58.719821556988,1186907.30237252,0.0,1.0
2012-06-26,65.85,66.25,62.78,65.21,2508000,57.5830267986248,57.9328098011981,54.898442253875,57.0233739945076,2868063.89281267,0.0,1.0
2012-06-27,65.59,66.02,60.87,60.87,3743900,57.3556678469522,57.7316845747185,53.2282284165876,53.2282284165876,4281397.29198618,0.0,1.0
2012-06-28,65.71,65.76,64.66,64.75,1565200,57.4606027477242,57.5043256230458,56.5424223659693,56.6211235415483,1789909.73087336,0.0,1.0
2012-06-29,68.22,68.3,66.41,66.41,1225700,59.6554910888715,59.7254476893861,58.0727230022274,58.0727230022274,1401669.02448983,0.0,1.0
2012-07-02,67.67,68.4,67.33,68.4,1149500,59.1745394603332,59.8128934400294,58.8772239081459,59.8128934400294,1314529.28420581,0.0,1.0
2012-07-03,69.2,69.22,66.97,67.6,826200,60.512459445176,60.5299485953046,58.56241920583,59.1133274348829,944814.349378718,0.0,1.0
2012-07-05,68.8,70.29,68.73,68.94,1246700,60.1626764426027,61.4656181271881,60.1014644171524,60.2851004935033,1425683.91354448,0.0,1.0
2012-07-06,69.05,69.32,68.39,68.49,970200,60.381290819211,60.6173943459479,59.8041488649651,59.8915946156084,1109487.8743249,0.0,1.0
2012-07-09,70.1,70.12,68.58,68.86,1036600,61.2994712009658,61.3169603510945,59.9702957911874,60.2151438929887,1185420.66638342,0.0,1.0
2012-07-10,70.65,70.8,69.74,70.54,1622600,61.7804228295041,61.911591455469,60.9846664986499,61.6842325037964,1855550.42762274,0.0,1.0
2012-07-11,69.8,70.83,69.06,70.48,1240100,61.0371339490359,61.937825180662,60.3900353942753,61.6317650534104,1418136.37698444,0.0,1.0
2012-07-12,71.58,71.866,69.25,69.5,1437100,62.5936683104869,62.8437631573268,60.5561823204976,60.7747966971059,1643418.90763999,0.0,1.0
2012-07-13,71.6,72.5099,71.34,71.75,1338800,62.6111574606156,63.4068263457191,62.383798508943,62.7423260865806,1531006.35554131,0.0,1.0
2012-07-16,70.43,71.41,70.33,71.3,738300,61.5880421780888,62.4450105343933,61.5005964274455,62.3488202086856,844294.885192819,0.0,1.0
2012-07-17,72.1,72.98,71.73,72.47,1493900,63.0483862138322,63.8179088194934,62.7248369364519,63.3719354912125,1708373.46470209,0.0,1.0
2012-07-18,73.91,74.39,72.01,72.02,1133000,64.6311543004762,65.0508939035642,62.9696850382532,62.9784296133175,1295660.44280572,0.0,1.0
2012-07-19,73.37,74.39,73.08,73.95,1091300,64.1589472470023,65.0508939035642,63.9053545701367,64.6661326007336,1247973.73454006,0.0,1.0
2012-07-20,72.53,73.25,71.97,73.0,857600,63.4244029415985,64.0540123462303,62.9347067379959,63.835397969622,980722.326346149,0.0,1.0
2012-07-23,71.92,72.19,70.52,71.14,589500,62.8909838626742,63.1270873894112,61.6667433536678,62.2089070076563,674132.242748432,0.0,1.0
2012-07-24,71.36,72.02,70.83,72.02,756900,62.4012876590716,62.9784296133175,61.937825180662,62.9784296133175,865565.215498369,0.0,1.0
2012-07-25,72.55,72.92,71.16,71.45,1574300,63.4418920917271,63.7654413691074,62.226396157785,62.4799888346506,1800316.18279704,0.0,1.0
2012-07-26,69.39,72.98,69.31,72.89,2864800,60.6786063713983,63.8179088194934,60.6086497708836,63.7392076439144,3276088.29351265,0.0,1.0
2012-07-27,69.61,70.43,69.18,70.03,2205000,60.8709870228136,61.5880421780888,60.4949702950473,61.2382591755155,2521563.35073841,0.0,1.0
2012-07-30,70.4,70.69,69.11,69.5,944800,61.5618084528958,61.8154011297614,60.433758269597,60.7747966971059,1080441.29423023,0.0,1.0
2012-07-31,70.15,71.58,69.97,70.51,1089500,61.3431940762875,62.5936683104869,61.1857917251295,61.6579987786034,1245915.31547823,0.0,1.0
2012-08-01,68.06,71.82,67.89,70.49,1267500,59.5155778878421,62.8035381120309,59.3669201117485,61.6405096284748,1449470.08937004,0.0,1.0
2012-08-02,67.14,68.1,66.6,66.63,1766800,58.7110769819236,59.5505561880995,58.2388699284497,58.2651036536427,2020452.66579801,0.0,1.0
2012-08-03,68.01,68.5,66.31,68.26,2080900,59.4718550125205,59.9003391906727,57.9852772515841,59.6904693891288,2379646.79208687,0.0,1.0
2012-08-06,69.11,69.47,68.09,68.24,886300,60.433758269597,60.7485629719129,59.5418116130351,59.6729802390001,1013542.67472084,0.0,1.0
2012-08-07,70.66,71.14,69.05,69.23,1137200,61.7891674045684,62.2089070076563,60.381290819211,60.538693170369,1300463.42061665,0.0,1.0
2012-08-08,70.57,71.45,70.395,70.63,1548200,61.7104662289894,62.4799888346506,61.5574361653636,61.7629336793754,1770469.10640055,0.0,1.0
2012-08-09,67.92,70.0,66.87,67.08,3157800,59.3931538369415,61.2120254503225,58.4749734551867,58.6586095315376,3611153.17413231,0.0,1.0
2012-08-10,68.6,68.6202,66.92,67.41,1289400,59.9877849413161,60.005448982946,58.5186963305083,58.9471805086606,1474514.1879556,0.0,1.0
2012-08-13,69.11,69.32,68.51,68.51,1063600,60.433758269597,60.6173943459479,59.9090837657371,59.9090837657371,1216296.95231083,0.0,1.0
2012-08-14,70.67,70.91,69.1906,69.25,1305400,61.7979119796327,62.0077817811767,60.5042395446155,60.5561823204976,1492811.24628296,0.0,1.0
2012-08-15,71.3,71.79,70.5,70.73,1217100,62.3488202086856,62.7773043868379,61.6492542035391,61.8503794300187,1391834.35563888,0.0,1.0
2012-08-16,72.46,72.75,71.21,71.36,1519900,63.3631909161481,63.6167835930137,62.2701190331066,62.4012876590716,1738106.18448404,0.0,1.0
2012-08-17,72.87,73.06,72.412,72.71,1102300,63.7217184937857,63.887865420008,63.3212169558393,63.5818052927564,1260552.96214011,0.0,1.0
2012-08-20,71.58,72.8,71.42,72.52,1328100,62.5936683104869,63.6605064683354,62.4537551094576,63.4156583665341,1518770.19778489,0.0,1.0
2012-08-21,72.0,72.07,71.36,71.76,736600,62.9609404631889,63.0221524886392,62.4012876590716,62.7510706616449,842350.822745538,0.0,1.0
2012-08-22,72.2,72.42,71.9,72.01,594200,63.1358319644755,63.3282126158908,62.8734947125456,62.9696850382532,679507.003632092,0.0,1.0
2012-08-23,71.96,72.37,71.9,72.06,657500,62.9259621629315,63.2844897405691,62.8734947125456,63.0134079135749,751894.740639685,0.0,1.0
2012-08-24,71.97,72.35,71.55,71.87,831000,62.9347067379959,63.2670005904405,62.5674345852939,62.8472609873526,950303.466876924,0.0,1.0
2012-08-27,71.4,72.35,71.34,72.35,701900,62.436265959329,63.2670005904405,62.383798508943,63.2670005904405,802669.07749809,0.0,1.0
2012-08-28,72.09,72.45,70.962,71.39,627600,63.0396416387679,63.3544463410838,62.0532535715112,62.4275213842646,717702.112890442,0.0,1.0
2012-08-29,71.44,72.34,71.36,72.17,984700,62.4712442595863,63.2582560153761,62.4012876590716,63.1095982392825,1126069.58343406,0.0,1.0
2012-08-30,71.02,71.48,70.74,71.12,452600,62.1039721068843,62.5062225598436,61.8591240050831,62.1914178575277,517578.037435014,0.0,1.0
2012-08-31,71.12,71.71,70.555,71.5,377500,62.1914178575277,62.7073477863232,61.6973493663929,62.5237117099723,431696.219910997,0.0,1.0
2012-09-04,70.26,71.175,69.0,71.12,843500,61.4393844019951,62.2395130203815,60.3375679438893,62.1914178575277,964598.04369517,0.0,1.0
2012-09-05,70.24,71.22,70.01,70.15,845700,61.4218952518665,62.278863608171,61.2207700253868,61.3431940762875,967113.88921518,0.0,1.0
2012-09-06,71.32,72.13,70.3,70.54,1057700,62.3663093588143,63.0746199390252,61.4743627022525,61.6842325037964,1209549.91205261,0.0,1.0
2012-09-07,70.39,71.45,69.97,71.27,1470700,61.5530638778314,62.4799888346506,61.1857917251295,62.3225864834926,1681842.73012743,0.0,1.0
2012-09-10,69.86,70.81,69.85,70.45,1478300,61.0896013994219,61.9203360305334,61.0808568243575,61.6055313282174,1690533.83283292,0.0,1.0
2012-09-11,70.55,70.7375,69.8,70.08,768700,61.6929770788607,61.856937861317,61.0371339490359,61.2819820508372,879059.296014792,0.0,1.0
2012-09-12,70.59,70.94,70.0401,70.67,661500,61.7279553791181,62.0340155063697,61.2470911963305,61.7979119796327,756469.005221523,0.0,1.0
2012-09-13,69.47,70.7,69.0,70.7,980700,60.7485629719129,61.8241457048257,60.3375679438893,61.8241457048257,1121495.31885223,0.0,1.0
2012-09-14,68.0,69.47,67.59,69.47,1585800,59.4631104374562,60.7485629719129,59.1045828598185,60.7485629719129,1813467.19346983,0.0,1.0
2012-09-17,67.89,69.04,67.53,67.57,777100,59.3669201117485,60.3725462441467,59.0521154094326,59.0870937096899,888665.251636652,0.0,1.0
2012-09-18,67.69,67.72,66.91,67.63,1150400,59.1920286104619,59.2182623356549,58.509951755444,59.1395611600759,1315558.49373672,0.0,1.0
2012-09-19,68.28,69.33,67.32,67.32,1566800,59.7604259896434,60.6794132082891,58.9202091040245,58.9202091040245,1790166.35555008,0.06,1.0
2012-09-20,69.21,69.22,67.5,68.03,1469100,60.5743860975867,60.5831383568119,59.0777497700781,59.5416195090135,1678538.03480892,0.0,1.0
2012-09-21,68.47,69.5,68.42,69.5,1087700,59.9267189149222,60.8282016151174,59.8829576187962,60.8282016151174,1242764.83592789,0.0,1.0
2012-09-24,67.84,68.45,67.66,68.0,785400,59.3753265837348,59.9092143964718,59.2177859176812,59.5153627313379,897368.302048142,0.0,1.0
2012-09-25,67.53,68.26,67.53,68.13,790400,59.1040065477537,59.742921471193,59.1040065477537,59.6291421012655,903081.112730903,0.0,1.0
2012-09-26,67.84,68.075,67.15,67.55,826400,59.3753265837348,59.5810046755269,58.7714206971962,59.1215110662041,944213.349646785,0.0,1.0
2012-09-27,68.12,68.27,67.25,68.06,466000,59.6203898420403,59.7516737304182,58.8589432894482,59.5678762866891,532433.955633351,0.0,1.0
2012-09-28,68.44,68.6,67.62,67.93,963800,59.9004621372466,60.0404982848497,59.1827768807805,59.4540969167616,1101201.38720906,0.0,1.0
2012-10-01,67.99,68.54,67.71,68.53,1228400,59.5066104721127,59.9879847294986,59.2615472138072,59.9792324702734,1403523.32854079,0.0,1.0
2012-10-02,68.54,68.63,67.85,68.25,596200,59.9879847294986,60.0667550625253,59.38407884296,59.7341692119678,681195.545812455,0.0,1.0
2012-10-03,68.13,69.05,68.05,68.9,455300,59.6291421012655,60.4343499499836,59.5591240274639,60.3030660616056,520208.540772242,0.0,1.0
2012-10-04,69.49,69.65,68.11,68.37,631200,60.8194493558922,60.9594855034954,59.6116375828151,59.8391963226702,721185.220591785,0.0,1.0
2012-10-05,69.87,70.64,69.52,69.73,519200,61.1520352064497,61.8259591667899,60.8457061335678,61.029503577297,593218.261297932,0.0,1.0
2012-10-08,70.59,71.07,69.46,69.65,668000,61.7821978706639,62.2023063134733,60.7931925782166,60.9594855034954,763231.507216907,0.0,1.0
2012-10-09,69.93,70.93,69.8,70.63,631200,61.2045487618009,62.0797746843206,61.0907693918733,61.8172069075647,721185.220591784,0.0,1.0
2012-10-10,69.11,70.32,68.96,69.78,762000,60.4868635053348,61.5458868715836,60.3555796169568,61.0732648734229,870632.348052819,0.0,1.0
2012-10-11,68.49,69.55,68.15,69.55,571500,59.9442234333726,60.8719629112434,59.6466466197159,60.8719629112434,652974.261039614,0.0,1.0
2012-10-12,67.97,68.55,67.9,68.55,520800,59.4891059536623,59.9967369887237,59.427840139086,59.9967369887237,595046.360716416,0.0,1.0
2012-10-15,67.77,68.11,66.69,68.11,529100,59.3140607691584,59.6116375828151,58.3688167728371,59.6116375828151,604529.626449799,0.0,1.0
2012-10-16,68.17,68.81,67.34,67.52,744700,59.6641511381663,60.2242957285789,58.9377136224749,59.0952542885285,850866.023090465,0.0,1.0
2012-10-17,68.35,68.36,67.32,68.1,698400,59.8216918042198,59.830444063445,58.9202091040245,59.6028853235899,797965.396168096,0.0,1.0
2012-10-18,68.31,68.92,67.22,68.18,1012900,59.786682767319,60.320570580056,58.8326865117726,59.6729033973915,1157301.18811378,0.0,1.0
2012-10-19,68.43,68.63,67.85,68.23,515400,59.8917098780214,60.0667550625253,59.38407884296,59.7166646935175,588876.525179033,0.0,1.0
2012-10-22,66.15,66.4182,64.36,65.76,2884100,57.8961947746765,58.1309303670963,56.3295403733663,57.5548566648939,3295263.45803036,0.0,1.0
2012-10-23,67.29,67.55,65.07,65.7,1296700,58.893952326349,59.1215110662041,56.9509507783553,57.5023431095427,1481560.32246731,0.0,1.0
2012-10-24,66.85,67.62,66.04,67.49,835800,58.5088529204403,59.1827768807805,57.7999199231994,59.0689975108529,954953.433730376,0.0,1.0
2012-10-25,67.9,68.2,67.08,67.48,835100,59.427840139086,59.6904079158419,58.7101548826198,59.0602452516277,954153.640234789,0.0,1.0
2012-10-26,68.14,68.35,67.61,68.11,705000,59.6378943604907,59.8216918042198,59.1740246215553,59.6116375828151,805506.306269341,0.0,1.0
2012-10-31,70.94,71.12,68.17,68.65,819800,62.0885269435458,62.2460676095993,59.6641511381663,60.0842595809757,936672.439545539,0.0,1.0
2012-11-01,81.0,84.0,70.08,70.64,4395200,70.8932997240937,73.5189774916527,61.3358326501789,61.8259591667899,5021789.10257448,0.0,1.0
2012-11-02,79.97,81.23,79.38,80.83,2432800,69.9918170238984,71.0946016862732,69.4754337296118,70.7445113172654,2779625.16580433,0.0,1.0
2012-11-05,80.79,81.06,79.27,80.1,906800,70.7095022803646,70.9458132794449,69.3791588781347,70.105596393826,1036075.34542559,0.0,1.0
2012-11-06,80.44,81.76,80.16,80.8,1306300,70.4031732074827,71.5584714252087,70.1581099491772,70.7182545395898,1492528.91897821,0.0,1.0
2012-11-07,79.76,81.09,79.61,80.06,983200,69.8080195801693,70.9720700571205,69.6767356917914,70.0705873569252,1123367.09265818,0.0,1.0
2012-11-08,79.4,81.46,79.2,79.65,2073400,69.4929382480622,71.2959036484528,69.3178930635583,69.7117447286922,2368988.33392745,0.0,1.0
2012-11-09,78.41,80.76,77.99,78.39,1818000,68.6264645847677,70.683245502689,68.2588696973095,68.6089600663174,2077177.964252,0.0,1.0
2012-11-12,78.27,79.82,77.89,79.48,846500,68.503932955615,69.8605331355205,68.1713471050575,69.5629563218638,967178.848591485,0.0,1.0
2012-11-13,79.27,80.56,78.01,78.01,1464200,69.3791588781347,70.508200318185,68.2763742157599,68.2763742157599,1672939.48033981,0.0,1.0
2012-11-14,77.85,80.1,77.3,79.65,1043900,68.1363380681567,70.105596393826,67.6549638107709,69.7117447286922,1192720.6143469,0.0,1.0
2012-11-15,77.5,78.05,76.77,77.49,937700,67.8300089952748,68.3113832526607,67.1910940718355,67.8212567360496,1071380.51544505,0.0,1.0
2012-11-16,76.9,78.0,76.9,77.51,1467200,67.304873441763,68.2676219565347,67.304873441763,67.8387612545,1676367.16674947,0.0,1.0
2012-11-19,77.79,78.22,77.14,77.43,813200,68.0838245128055,68.460171659489,67.5149276631678,67.7687431806985,929131.529444296,0.0,1.0
2012-11-20,77.65,78.49,77.11,77.53,601900,67.9612928836528,68.6964826585693,67.4886708854922,67.8562657729504,687708.149990803,0.0,1.0
2012-11-21,77.93,78.189,77.16,77.62,238600,68.2063561419583,68.4330396558909,67.5324321816181,67.9350361059772,272615.325781368,0.0,1.0
2012-11-23,79.04,79.12,77.64,77.83,198500,69.1778569159551,69.2478749897567,67.9525406244276,68.1188335497063,226798.584105623,0.0,1.0
2012-11-26,78.16,79.05,77.59,78.58,741200,68.4076581041378,69.1866091751803,67.9087793283016,68.7752529915961,846867.055612533,0.0,1.0
2012-11-27,76.61,78.07,76.03,78.06,1326100,67.0510579242323,68.3288877711111,66.5434268891709,68.3201355118859,1515151.64928195,0.0,1.0
2012-11-28,78.07,78.07,76.29,76.47,487900,68.3288877711111,68.3288877711111,66.770985629026,66.9285262950796,557456.066423846,0.0,1.0
2012-11-29,73.93,74.05,71.36,71.45,3211200,64.7054524518796,64.810479562582,62.456121831004,62.5348921640308,3668995.53289661,0.0,1.0
2012-11-30,73.15,73.89,73.0,73.52,1948100,64.0227762323143,64.6704434149788,63.8914923439363,64.3466098236465,2225825.29821745,0.0,1.0
2012-12-03,73.17,74.22,71.94,73.51,1363200,64.0402807507647,64.9592679694103,62.9637528660654,64.3378575644213,1557540.70454803,0.0,1.0
2012-12-04,72.38,72.92,71.97,72.85,866100,63.3488522719741,63.8214742701347,62.990009643741,63.7602084555583,989573.066467909,0.0,1.0
2012-12-05,72.2,72.96,72.02,72.59,692500,63.1913116059206,63.8564833070355,63.033770939867,63.5326497157032,791224.279562437,0.0,1.0
2012-12-06,71.95,72.59,71.67,72.34,496500,62.9725051252906,63.5326497157032,62.7274418669851,63.3138432350733,567282.100798196,0.0,1.0
2012-12-07,71.62,72.31,71.48,72.24,424700,62.6836805708592,63.2875864573977,62.5611489417064,63.2263206428213,485246.139393743,0.0,1.0
2012-12-10,72.7,72.95,71.0601,71.13,643500,63.6289245671804,63.8477310478103,62.1936415768404,62.2548198688245,735238.734871377,0.0,1.0
2012-12-11,72.83,73.34,72.54,73.1,980100,63.742703937108,64.189069157593,63.4888884195773,63.9790149361883,1119825.15003487,0.0,1.0
2012-12-12,72.79,75.44,72.63,73.29,1011200,63.7076949002072,66.0270435948843,63.567658752604,64.145307861467,1155358.83248164,0.0,1.0
2012-12-13,73.03,73.606,72.79,72.96,481900,63.9177491216119,64.4218792529832,63.7076949002072,63.8564833070355,550600.693604532,0.0,1.0
2012-12-14,72.59,73.56,72.42,72.97,686900,63.5326497157032,64.3816188605473,63.3838613088749,63.8652355662607,784825.931597745,0.0,1.0
2012-12-17,73.05,73.49,72.63,72.93,731000,63.9352536400623,64.3203530459709,63.567658752604,63.8302265293599,835212.921819699,0.0,1.0
2012-12-18,72.9,73.42,72.69,73.31,1168900,63.8039697516843,64.2590872313946,63.6201723079552,64.1628123799174,1335540.88141593,0.0,1.0
2012-12-19,72.03,73.4,71.99,73.05,635800,63.0950367544434,64.2950950683902,63.059998555496,63.9885108276009,725836.394679251,0.06,1.0
2012-12-20,71.68,72.91,71.475,72.27,442100,62.7884525136541,63.8658771312851,62.6088817440489,63.3052659481275,504706.307152716,0.0,1.0
2012-12-21,70.27,71.56,70.02,70.94,1210300,61.5533560007599,62.683337916812,61.334367257339,62.1402458331281,1381692.02340405,0.0,1.0
2012-12-24,70.78,71.09,70.2,70.5,178600,62.0000930373387,62.2716390791806,61.4920391526021,61.7548256447072,203891.7585557,0.0,1.0
2012-12-26,70.6,71.17,70.12,70.78,511600,61.8424211420756,62.3417154770753,61.4219627547074,62.0000930373387,584048.28486616,0.0,1.0
2012-12-27,71.34,71.53,70.09,70.57,619300,62.4906278226016,62.6570592676015,61.3956841054968,61.8161424928651,706999.810042246,0.0,1.0
2012-12-28,71.51,71.85,70.79,70.92,422100,62.6395401681278,62.9373648591803,62.0088525870755,62.1227267336544,481874.083350286,0.0,1.0
2012-12-31,72.35,72.55,71.3028,71.39,454500,63.3753423460222,63.550533340759,62.4580422975806,62.5344255712858,518862.285910222,0.0,1.0
2013-01-02,72.49,73.76,71.69,73.49,800500,63.4979760423379,64.6104388589164,62.7972120633909,64.3739310160217,913859.757692262,0.0,1.0
2013-01-03,72.49,73.44,72.13,72.85,520600,63.4979760423379,64.3301332673375,63.1826322518118,63.8133198328641,594322.785577254,0.0,1.0
2013-01-04,73.62,73.64,72.39,72.75,615000,64.4878051626006,64.5053242620743,63.4103805449696,63.7257243354957,702090.881924724,0.0,1.0
2013-01-07,73.37,73.8,73.15,73.15,1054400,64.2688164191797,64.6454770578637,64.0761063249692,64.0761063249692,1203714.83886411,0.0,1.0
2013-01-08,72.17,73.66,72.14,73.17,840000,63.2176704507591,64.522843361548,63.1913918015486,64.0936254244429,958953.399702062,0.0,1.0
2013-01-09,72.39,73.22,72.22,72.39,537600,63.4103805449696,64.1374231731271,63.2614681994433,63.4103805449696,613730.175809319,0.0,1.0
2013-01-10,71.76,72.56,71.51,72.56,583200,62.8585289115488,63.5592928904958,62.6395401681278,63.5592928904958,665787.646078859,0.0,1.0
2013-01-11,72.29,73.74,71.48,72.19,780200,63.3227850476012,64.5929197594427,62.6132615189173,63.2351895502328,890685.050532795,0.0,1.0
2013-01-14,72.58,72.83,71.9,72.02,663200,63.5768119899695,63.7958007333904,62.9811626078645,63.0862772047066,757116.54128858,0.0,1.0
2013-01-15,73.64,73.72,71.52,72.36,442000,64.5053242620743,64.575400659969,62.6482997178647,63.3841018957591,504592.146033704,0.0,1.0
2013-01-16,73.36,73.82,72.98,73.82,368700,64.2600568694428,64.6629961573374,63.927193979443,64.6629961573374,420912.045797798,0.0,1.0
2013-01-17,73.42,74.23,73.1,73.15,449700,64.3126141678639,65.0221376965477,64.032308576285,64.0761063249692,513382.552197639,0.0,1.0
2013-01-18,73.75,73.78,73.2504,73.43,266400,64.6016793091795,64.62795795839,64.1640522043271,64.3213737176007,304125.221048368,0.0,1.0
2013-01-22,74.08,74.44,73.6058,73.75,418300,64.8907444504952,65.2060882410213,64.4753666019743,64.6016793091795,477535.960827824,0.0,1.0
2013-01-23,74.75,74.94,73.78,73.86,409400,65.4776342828633,65.6440657278632,64.62795795839,64.6980343562847,467375.621235743,0.0,1.0
2013-01-24,75.01,75.48,74.31,75.0,588000,65.7053825760211,66.1170814136525,65.0922140944424,65.6966230262843,671267.379791443,0.0,1.0
2013-01-25,75.25,75.655,74.78,75.01,702300,65.9156117697052,66.2703735340471,65.5039129320738,65.7053825760211,801753.538822331,0.0,1.0
2013-01-28,75.94,76.71,75.25,75.42,1043500,66.520020701547,67.1945060312835,65.9156117697052,66.0645241152314,1191271.27689179,0.0,1.0
2013-01-29,74.57,75.83,74.49,75.83,852000,65.3199623876002,66.4236656544418,65.2498859897055,66.4236656544418,972652.733983519,0.0,1.0
2013-01-30,73.53,74.89,73.5,74.41,790700,64.4089692149691,65.600267979179,64.3826905657586,65.1798095918108,902671.968029071,0.0,1.0
2013-01-31,73.52,74.05,73.0425,73.47,1019200,64.4002096652322,64.8644658012847,63.9819411652982,64.3564119165481,1163530.12497184,0.0,1.0
2013-02-01,73.66,74.04,72.96,73.8,952900,64.522843361548,64.8557062515478,63.9096748799693,64.6454770578637,1087841.30306678,0.0,1.0
2013-02-04,72.23,73.72,72.14,73.31,1063400,63.2702277491802,64.575400659969,63.1913918015486,64.2162591207587,1213989.3395752,0.0,1.0
2013-02-05,73.27,73.39,72.42,72.47,759000,64.1812209218113,64.2863355186534,63.4366591941801,63.4804569428643,866482.893302219,0.0,1.0
2013-02-06,72.9,73.4275,72.53,72.85,848200,63.8571175815483,64.3191838301665,63.5330142412853,63.8133198328641,968314.611461057,0.0,1.0
2013-02-07,77.14,81.0,73.67,79.85,5130000,67.5711666699676,70.952352868387,64.5316029112848,69.9450046486506,5856465.4053233,0.0,1.0
2013-02-08,78.9,79.72,78.01,78.34,1298200,69.112847423651,69.8311305020717,68.3332474970725,68.6223126383881,1482039.64701573,0.0,1.0
2013-02-11,78.39,78.91,77.23,78.65,758100,68.6661103870723,69.1216069733879,67.6500026175991,68.8938586802301,865455.44323111,0.0,1.0
2013-02-12,78.6,78.63,77.5132,78.39,876100,68.8500609315459,68.8763395807564,67.8980730661464,68.6661103870723,1000165.56366545,0.0,1.0
2013-02-13,78.97,79.13,77.85,78.9,1038500,69.1741642718089,69.3143170675983,68.1930947012831,69.112847423651,1185563.22094118,0.0,1.0
2013-02-14,78.84,79.72,78.585,78.66,1005400,69.06029012523,69.8311305020717,68.8369216069406,68.9026182299669,1147775.89054816,0.0,1.0
2013-02-15,79.0,79.18,77.93,78.83,1247100,69.2004429210194,69.3581148162825,68.2631710991778,69.0515305754932,1423703.31520052,0.0,1.0
2013-02-19,80.72,81.44,78.57,79.12,1730700,70.7070854757555,71.3377730568079,68.8237822823354,69.3055575178615,1975786.48674328,0.0,1.0
2013-02-20,79.5,80.94,79.39,80.42,648700,69.6384204078613,70.899795569966,69.5420653607561,70.4442989836504,740563.179031818,0.0,1.0
2013-02-21,79.06,80.05,78.56,79.26,915200,69.2530002194405,70.1201956433874,68.8150227325985,69.4281912141772,1044802.5611992,0.0,1.0
2013-02-22,79.21,79.46,78.63,79.2,538200,69.384393465493,69.603382208914,68.8763395807564,69.3756339157562,614415.142523392,0.0,1.0
2013-02-25,78.36,79.74,78.36,79.46,579900,68.6398317378618,69.8486496015454,68.6398317378618,69.603382208914,662020.329151458,0.0,1.0
2013-02-26,77.15,78.925,76.42,78.42,990200,67.5799262197044,69.1347462979931,66.9404790889152,68.6923890362828,1130423.40045831,0.0,1.0
2013-02-27,77.3,77.58,76.22,77.29,720800,67.711319465757,67.9565868583884,66.7652880941785,67.7025599160201,822873.345839578,0.0,1.0
2013-02-28,76.34,77.59,76.34,77.35,1180800,66.8704026910205,67.9653464081253,66.8704026910205,67.7551172144412,1348014.49329547,0.0,1.0
2013-03-01,76.37,76.66,75.623,76.37,1272700,66.8966813402311,67.1507082825993,66.2423429748893,66.8966813402311,1452928.56166763,0.0,1.0
2013-03-04,77.02,77.25,76.1,76.24,1098400,67.4660520731255,67.6675217170728,66.6601734973364,66.7828071936521,1253945.73122946,0.0,1.0
2013-03-05,76.95,77.49,76.72,77.07,1288600,67.4047352249677,67.8777509107569,67.2032655810204,67.5098498218097,1471080.17959057,0.0,1.0
2013-03-06,76.18,77.24,75.97,77.1,1255700,66.7302498952311,67.6587621673359,66.5462993507575,67.5361284710202,1433521.17143557,0.0,1.0
2013-03-07,76.22,76.75,75.7,76.04,965500,66.7652880941785,67.2295442302309,66.3097915078629,66.6076161989154,1102225.60406231,0.0,1.0
2013-03-08,76.84,77.16,75.6302,76.44,736400,67.3083801778624,67.5886857694412,66.2486498506998,66.9579981883889,840682.480405474,0.0,1.0
2013-03-11,77.53,78.06,76.84,76.88,689400,67.9127891097042,68.3770452457567,67.3083801778624,67.3434183768098,787026.754469763,0.0,1.0
2013-03-12,77.36,77.66,76.89,77.26,660600,67.763876764178,68.0266632562831,67.3521779265466,67.6762812668096,754148.352194264,0.0,1.0
2013-03-13,78.77,78.85,77.32,77.54,645000,68.9989732770721,69.0690496749668,67.7288385652306,67.9215486594411,736339.217628369,0.0,1.0
2013-03-14,77.67,79.12,77.36,78.9,763300,68.03542280602,69.3055575178615,67.763876764178,69.112847423651,871391.821419742,0.0,1.0
2013-03-15,79.57,79.59,77.41,77.9,1237200,69.6997372560192,69.7172563554929,67.8076745128622,68.2368924499673,1412401.36441832,0.0,1.0
2013-03-18,80.7,80.76,79.0101,79.09,1219200,70.6895663762819,70.7421236747029,69.2092900662536,69.279278868651,1391852.36299613,0.0,1.0
2013-03-19,80.07,80.9399,79.77,80.64,1370300,70.1377147428611,70.8997079744686,69.8749282507559,70.6370090778608,1564349.81382349,0.0,1.0
2013-03-20,80.22,80.704,79.8005,80.07,730100,70.3216652873347,70.7459445942291,69.9539273343549,70.1901737666029,832867.392441409,0.06,1.0
2013-03-21,80.03,80.72,79.85,79.91,616300,70.1551093610745,70.7599703564405,69.9973195361964,70.0499161444891,703049.135682291,0.0,1.0
2013-03-22,79.81,80.44,78.972,80.12,586900,69.9622551306679,70.5145195177412,69.2276558348466,70.2340042735135,669510.851422905,0.0,1.0
2013-03-25,80.53,80.94,79.33,79.83,1150900,70.5934144301803,70.952824586847,69.5414822643263,69.9797873334321,1312898.34537847,0.0,1.0
2013-03-26,81.6,81.61,80.56,80.86,969300,71.5313872780667,71.5401533794488,70.6197127343266,70.8826957757901,1105736.69838852,0.0,1.0
2013-03-27,81.64,81.7,80.9601,81.02,551000,71.5664516835951,71.6190482918879,70.9704444506251,71.0229533979039,628557.640371479,0.0,1.0
2013-03-28,82.65,83.07,81.29,81.34,1291300,72.4518279231889,72.8200041812377,71.2596381352211,71.3034686421317,1473060.76408655,0.0,1.0
2013-04-01,82.34,83.03,81.66,82.54,749200,72.1800787803433,72.7849397757093,71.5839838863594,72.3554008079856,854655.86963033,0.0,1.0
2013-04-02,82.83,82.9099,81.33,82.49,956300,72.609617748067,72.67965889811,71.2947025407495,72.311570301075,1090906.84480444,0.0,1.0
2013-04-03,82.12,82.95,81.5,82.8,846100,71.9872245499367,72.7148109646523,71.4437262642455,72.5833194439206,965195.316730142,0.0,1.0
2013-04-04,82.2,82.97,81.93,82.2,819500,72.0573533609936,72.7323431674166,71.8206686236765,72.0573533609936,934851.154781174,0.0,1.0
2013-04-05,80.95,81.62,80.75,81.62,913700,70.9615906882291,71.5489194808309,70.7862686605868,71.5489194808309,1042310.55536737,0.0,1.0
2013-04-08,80.63,81.15,80.35,81.0,837500,70.6810754440014,71.1369127158715,70.4356246053022,71.0054211951397,955384.798205288,0.0,1.0
2013-04-09,78.71,79.97,78.5,79.97,1462900,68.9979839786351,70.1025127527818,68.8138958496107,70.1025127527818,1668814.83139644,0.0,1.0
2013-04-10,81.23,81.85,79.0,79.0,1758800,71.2070415269284,71.7505398126196,69.2522009187165,69.2522009187165,2006365.1141295,0.0,1.0
2013-04-11,83.01,83.37,80.81,81.03,1041800,72.767407572945,73.0829872227012,70.8388652688795,71.0317194992861,1188441.65106898,0.0,1.0
2013-04-12,81.99,83.52,81.58,82.96,1009100,71.8732652319692,73.2144787434329,71.5138550753024,72.7235770660345,1151138.86551517,0.0,1.0
2013-04-15,80.27,82.2,79.99,81.89,1004500,70.3654957942452,72.0573533609936,70.120044955546,71.7856042181481,1145891.37886234,0.0,1.0
2013-04-16,80.47,80.97,79.8,80.69,720300,70.5408178218876,70.9791228909934,69.9534890292858,70.7336720522941,821687.964354947,0.0,1.0
2013-04-17,79.82,80.25,79.05,80.25,762800,69.97102123205,70.347963591481,69.2960314256271,70.347963591481,870170.177995216,0.0,1.0
2013-04-18,78.92,79.86,78.805,79.8,653600,69.1820721076596,70.0060856375785,69.0812619417653,69.9534890292858,745599.407888926,0.0,1.0
2013-04-19,79.93,80.69,77.98,79.14,1045000,70.0674483472533,70.7336720522941,68.3580585777407,69.3749263380661,1192092.0765666,0.0,1.0
2013-04-22,79.07,79.9699,78.75,79.85,564400,69.3135636283913,70.1024250917679,69.0330483841636,69.9973195361964,643843.797142764,0.0,1.0
2013-04-23,80.55,81.23,79.53,79.55,654600,70.6109466329445,71.2070415269284,69.7168042919687,69.7343364947329,746740.165856933,0.0,1.0
2013-04-24,81.18,81.43,80.47,80.47,663800,71.1632110200178,71.3823635545707,70.5408178218876,70.5408178218876,757235.139162591,0.0,1.0
2013-04-25,83.0,84.01,82.05,82.6,1281900,72.7586414715629,73.6440177111566,71.9258618402619,72.4079974162783,1462337.63918729,0.0,1.0
2013-04-26,82.94,83.26,82.47,83.04,710400,72.7060448632702,72.9865601074979,72.2940380983108,72.7937058770914,810394.460471685,0.0,1.0
2013-04-29,83.02,83.58,82.76,83.0,764800,72.7761736743272,73.2670753517257,72.5482550383921,72.7586414715629,872451.693931228,0.0,1.0
2013-04-30,83.88,83.93,82.33,83.0,792000,73.5300583931891,73.5738889000997,72.1713126789611,72.7586414715629,903480.310661001,0.0,1.0
2013-05-01,84.34,84.97,83.44,83.85,688100,73.9332990567665,74.4855634438398,73.144349932376,73.5037600890428,784955.557785144,0.0,1.0
2013-05-02,84.59,84.98,83.93,84.44,674500,74.1524515913194,74.4943295452219,73.5738889000997,74.0209600705876,769441.249420258,0.0,1.0
2013-05-03,84.56,85.74,84.14,85.02,694600,74.126153287173,75.1605532502627,73.7579770291241,74.5293939507504,792370.484577186,0.0,1.0
2013-05-06,84.91,85.05,84.03,84.71,394100,74.4329668355471,74.5556922548967,73.6615499139209,74.2576448079048,449572.715191288,0.0,1.0
2013-05-07,85.58,85.7,84.61,85.31,429300,75.0202956281489,75.1254888447342,74.1699837940836,74.7836108908317,489727.39566511,0.0,1.0
2013-05-08,85.12,85.87,84.61,85.5,503400,74.6170549645715,75.2745125682302,74.1699837940836,74.9501668170919,574257.561094378,0.0,1.0
2013-05-09,84.72,85.7,84.59,84.92,428100,74.2664109092869,75.1254888447342,74.1524515913194,74.4417329369292,488358.486103503,0.0,1.0
2013-05-10,85.43,85.97,84.52,84.8,537400,74.8888041074171,75.3621735820514,74.0910888816446,74.3365397203438,613043.332006593,0.0,1.0
2013-05-13,85.0,85.38,83.66,85.25,728000,74.5118617479861,74.8449736005065,73.3372041627826,74.731014282539,830471.800708596,0.0,1.0
2013-05-14,86.12,86.23,84.96,85.18,387700,75.4936651027831,75.5900922179864,74.4767973424577,74.6696515728642,442271.864196048,0.0,1.0
2013-05-15,86.4,86.54,85.42,85.96,348700,75.7391159414824,75.861841360832,74.880038006035,75.3534074806693,397782.303443801,0.0,1.0
2013-05-16,85.42,86.92,85.04,86.32,610600,74.880038006035,76.1949532133524,74.5469261535146,75.6689871304254,696546.815264655,0.0,1.0
2013-05-17,86.16,86.46,85.51,85.57,572900,75.5287295083116,75.7917125497751,74.958932918474,75.0115295267667,653540.239870817,0.0,1.0
2013-05-20,86.52,86.98,85.37,85.79,630400,75.8443091580678,76.2475498216451,74.8362074991244,75.2043837571733,719133.823031179,0.0,1.0
2013-05-21,87.18,88.74,87.05,87.17,748500,76.4228718492874,77.7903836648975,76.3089125313199,76.4141057479053,853857.339052726,0.0,1.0
2013-05-22,85.8,87.33,85.55,87.25,516900,75.2131498585554,76.5543633700192,74.9939973240025,76.4842345589622,589657.793662463,0.0,1.0
2013-05-23,84.08,85.42,83.22,84.57,1444700,73.7053804208314,74.880038006035,72.9514957019695,74.1349193885551,1648053.03637872,0.0,1.0
2013-05-24,83.39,84.0199,83.12,83.75,589900,73.1005194254654,73.6526961515249,72.8638346881483,73.4160990752216,672933.125326925,0.0,1.0
2013-05-28,83.63,84.53,82.87,84.0,543800,73.3109058586362,74.0998549830267,72.6446821535954,73.6352516097745,620344.183001833,0.0,1.0
2013-05-29,82.16,83.48,81.81,83.14,770200,72.0222889554652,73.1794143379045,71.7154754070911,72.8813668909125,878611.786958462,0.0,1.0
2013-05-30,82.07,82.89,81.58,82.34,525100,71.9433940430261,72.6622143563596,71.5138550753024,72.1800787803433,599012.009000115,0.0,1.0
2013-05-31,81.52,83.124,81.51,81.78,493300,71.4612584670097,72.8673411287012,71.4524923656276,71.6891771029448,562735.905617515,0.0,1.0
2013-06-03,82.55,82.57,80.3,81.54,918000,72.3641669093677,72.3816991121319,70.3917940983916,71.478790669774,1047215.8146298,0.0,1.0
2013-06-04,81.99,83.39,81.88,82.39,548800,71.8732652319692,73.1005194254654,71.7768381167659,72.2239092872538,626047.972841865,0.0,1.0
2013-06-05,81.55,82.94,81.53,81.96,472400,71.4875567711561,72.7060448632702,71.4700245683919,71.8469669278228,538894.064086182,0.0,1.0
2013-06-06,83.23,83.24,81.635,81.77,343400,72.9602618033516,72.9690279047337,71.5620686329041,71.6804110015626,391736.286213368,0.0,1.0
2013-06-07,84.32,84.53,83.18,83.49,541500,73.9157668540022,74.0998549830267,72.916431296441,73.1881804392866,617720.439675419,0.0,1.0
2013-06-10,83.62,84.96,83.39,84.32,369900,73.3021397572541,74.4767973424577,73.1005194254654,73.9157668540022,421966.372365535,0.0,1.0
2013-06-11,82.69,83.41,82.6,82.89,486900,72.4868923287173,73.1180516282297,72.4079974162783,72.6622143563596,555435.054622274,0.0,1.0
2013-06-12,82.35,83.41,82.04,83.09,461300,72.1888448817254,73.1180516282297,71.9170957388798,72.837536384002,526231.650641312,0.0,1.0
2013-06-13,82.75,83.31,82.2,82.44,466500,72.53948893701,73.0303906144085,72.0573533609936,72.2677397941644,532163.592074945,0.0,1.0
2013-06-14,82.48,83.64,81.64,82.61,521900,72.3028041996929,73.3196719600184,71.5664516835951,72.4167635176604,595361.583502495,0.0,1.0
2013-06-17,82.48,83.45,82.11,82.58,521000,72.3028041996929,73.1531160337582,71.9784584485546,72.390465213514,594334.901331289,0.0,1.0
2013-06-18,83.69,83.71,82.14,82.5,345100,73.3635024669289,73.3810346696932,72.0047567527009,72.3203364024571,393675.574758979,0.0,1.0
2013-06-19,84.07,84.48,82.44,83.3,1079300,73.749210927742,74.1088775921928,72.3193166276086,73.0737393871882,1230341.99089807,0.06,1.0
2013-06-20,82.88,83.8,82.73,83.69,704100,72.7053003650679,73.5123572706647,72.573715000025,73.4158613362999,802634.852025695,0.0,1.0
2013-06-21,80.74,83.08,80.57,83.02,966500,70.8280158237884,72.8807475184585,70.6788857434064,72.8281133724414,1101756.26258036,0.0,1.0
2013-06-24,80.22,80.87,79.49,79.85,706000,70.3718532249728,70.9420564734923,69.7314711150971,70.0472759912002,804800.746385657,0.0,1.0
2013-06-25,81.39,81.57,80.71,80.71,501700,71.3982190723079,71.5561215103594,70.8016987507798,70.8016987507798,571910.105469807,0.0,1.0
2013-06-26,79.75,81.05,79.47,80.78,1178600,69.9595524145049,71.0999589115439,69.7139263997581,70.8631052544665,1343538.46981605,0.0,1.0
2013-06-27,80.02,80.75,79.86,80.22,672900,70.1964060715822,70.8367881814579,70.0560483488698,70.3718532249728,767068.586746329,0.0,1.0
2013-06-28,81.17,81.75,79.701,80.01,831400,71.2052272035782,71.714023948411,69.9165678619242,70.1876337139127,947749.774143109,0.0,1.0
2013-07-01,81.89,82.7,81.46,81.72,721300,71.8368369557844,72.5473979270164,71.4596255759946,71.6877068754024,822241.895705346,0.0,1.0
2013-07-02,81.47,82.66,81.04,82.0,456300,71.4683979336641,72.5123084963382,71.0911865538743,71.9333328901492,520156.62971073,0.0,1.0
2013-07-03,81.99,82.2,81.03,81.22,262900,71.9245605324797,72.1087800435399,71.0824141962048,71.2490889919259,299691.382754659,0.0,1.0
2013-07-05,82.58,82.9,81.445,82.62,272100,72.442129634982,72.722845080407,71.4464670394903,72.4772190656601,310178.871234472,0.0,1.0
2013-07-08,83.72,84.01,82.94,83.1,616000,73.4421784093085,73.6965767817249,72.7579345110851,72.8982922337976,702205.750387485,0.0,1.0
2013-07-09,83.2,84.16,83.14,84.02,376600,72.9860158104929,73.8281621467678,72.9333816644757,73.7053491393944,429303.061032349,0.0,1.0
2013-07-10,82.75,83.31,82.6,83.25,829100,72.591259715364,73.0825117448577,72.4596743503211,73.0298775988406,945127.902023156,0.0,1.0
2013-07-11,82.76,83.72,82.71,83.5,787900,72.6000320730336,73.4421784093085,72.5561702846859,73.2491865405788,898162.192743992,0.0,1.0
2013-07-12,82.67,83.325,82.33,82.93,505600,72.5210808540078,73.095670281362,72.2228206932437,72.7491621534156,576355.888629728,0.0,1.0
2013-07-15,83.38,83.48,82.13,82.9,461200,73.1439182485444,73.2316418252397,72.0473735398531,72.722845080407,525742.35727063,0.0,1.0
2013-07-16,82.38,83.65,81.85,83.29,450300,72.2666824815914,73.3807719056218,71.8017475251063,73.0649670295187,513316.963310851,0.0,1.0
2013-07-17,81.49,82.8899,81.44,82.55,460800,71.4859426490032,72.7139849991608,71.4420808606556,72.4158125619734,525286.379510638,0.0,1.0
2013-07-18,82.5,82.658,81.4,81.5,1014800,72.3719507736258,72.5105540248043,71.4069914299774,71.4947150066727,1156815.57709938,0.0,1.0
2013-07-19,82.21,82.74,82.01,82.15,355900,72.1175524012094,72.5824873576945,71.9421052478188,72.0649182551922,405706.211952769,0.0,1.0
2013-07-22,82.75,82.99,81.58,82.05,548300,72.591259715364,72.8017962994328,71.564893868029,71.9771946784969,625031.514508861,0.0,1.0
2013-07-23,82.7,83.59,82.46,82.99,583200,72.5473979270164,73.3281377596046,72.3368613429476,72.8017962994328,664815.574068151,0.0,1.0
2013-07-24,81.53,82.95,81.27,82.82,518000,71.5210320796813,72.7667068687546,71.2929507802735,72.6526662190507,590491.199189476,0.0,1.0
2013-07-25,82.22,82.46,81.05,81.9,925300,72.1263247588789,72.3368613429476,71.0999589115439,71.8456093134539,1054790.5533012,0.0,1.0
2013-07-26,82.64,83.43,82.38,82.93,620100,72.4947637809992,73.1877800368921,72.2666824815914,72.7491621534156,706879.522427402,0.0,1.0
2013-07-29,82.33,82.88,81.93,82.61,332100,72.2228206932437,72.7053003650679,71.8719263864625,72.4684467079906,378575.535233253,0.0,1.0
2013-07-30,82.19,82.8,82.15,82.53,482700,72.1000076858703,72.6351215037117,72.0649182551922,72.3982678466344,550251.161870193,0.0,1.0
2013-07-31,82.49,83.07,82.01,82.25,521400,72.3631784159562,72.871975160789,71.9421052478188,72.1526418318875,594367.010149407,0.0,1.0
2013-08-01,83.43,83.72,82.47,83.17,912800,73.1877800368921,73.4421784093085,72.3456337006172,72.9596987374843,1040541.24830146,0.0,1.0
2013-08-02,83.47,83.52,82.83,83.29,412700,73.2228694675702,73.2667312559179,72.6614385767203,73.0649670295187,470455.053871615,0.0,1.0
2013-08-05,83.41,83.8,82.9,83.19,445700,73.170235321553,73.5123572706647,72.722845080407,72.9772434528234,508073.219070945,0.0,1.0
2013-08-06,83.18,83.42,82.5,83.42,637600,72.9684710951538,73.1790076792226,72.3719507736258,73.1790076792226,726828.549427046,0.0,1.0
2013-08-07,82.29,82.93,81.82,82.82,996400,72.1877312625656,72.7491621534156,71.7754304520977,72.6526662190507,1135840.60013976,0.0,1.0
2013-08-08,81.65,83.14,79.33,83.0,2492100,71.6263003717157,72.9333816644757,69.5911133923846,72.8105686571023,2840855.43918937,0.0,1.0
2013-08-09,83.17,83.24,81.06,81.34,1403600,72.9596987374843,73.021105241171,71.1087312692134,71.3543572839603,1600025.95981148,0.0,1.0
2013-08-12,82.45,83.5,82.41,83.14,687100,72.3280889852781,73.2491865405788,72.2929995546,72.9333816644757,783255.797226041,0.0,1.0
2013-08-13,84.49,84.93,82.41,82.73,1200800,74.1176499498623,74.5036336873217,72.2929995546,72.573715000025,1368845.2354956,0.0,1.0
2013-08-14,83.55,84.67,83.51,84.28,405500,73.2930483289265,74.2755523879139,73.2579588982483,73.9334304388022,462247.454191761,0.0,1.0
2013-08-15,81.88,83.27,81.87,82.94,717700,71.8280645981149,73.0474223141796,71.8192922404454,72.7579345110851,818138.095865418,0.0,1.0
2013-08-16,80.8,81.86,80.72,81.66,640900,70.8806499698056,71.8105198827758,70.8104711084494,71.6350727293852,730590.365946979,0.0,1.0
2013-08-19,80.35,81.43,80.266,80.75,680900,70.4858938746767,71.433308502986,70.4122060702527,70.8367881814579,776188.141946167,0.0,1.0
2013-08-20,81.66,82.09,80.32,80.53,602800,71.6350727293852,72.012284109175,70.4595768016681,70.6437963127283,687158.484307753,0.0,1.0
2013-08-21,81.73,82.22,81.199,81.58,685600,71.6964792330719,72.1263247588789,71.2306670408199,71.564893868029,781545.880626071,0.0,1.0
2013-08-22,81.8,82.25,81.53,81.67,382200,71.7578857367586,72.1526418318875,71.5210320796813,71.6438450870547,435686.749672235,0.0,1.0
2013-08-23,83.01,83.17,81.77,82.04,479100,72.8193410147718,72.9596987374843,71.7315686637501,71.9684223208274,546147.362030266,0.0,1.0
2013-08-26,83.1,83.9,83.02,83.14,266600,72.8982922337976,73.60008084736,72.8281133724414,72.9333816644757,303909.177034583,0.0,1.0
2013-08-27,81.53,82.61,81.53,82.32,582000,71.5210320796813,72.4684467079906,71.5210320796813,72.2140483355742,663447.640788176,0.0,1.0
2013-08-28,81.07,81.74,80.95,81.4,311100,71.1175036268829,71.7052515907415,71.0122353348486,71.4069914299774,354636.70283368,0.0,1.0
2013-08-29,81.26,81.59,80.68,81.0,403100,71.284178422604,71.5736662256985,70.7753816777713,71.0560971231962,459511.58763181,0.0,1.0
2013-08-30,80.07,81.13,79.73,80.76,658400,70.2402678599299,71.1701377729001,69.9420076991659,70.8455605391275,750539.392946623,0.0,1.0
2013-09-03,79.78,81.3499,79.41,81.3499,904200,69.9858694875135,71.3630419180531,69.6612922537409,71.3630419180531,1030737.72646163,0.0,1.0
2013-09-04,79.78,80.04,79.35,79.85,854600,69.9858694875135,70.2139507869213,69.6086581077237,70.0472759912002,974196.484222637,0.0,1.0
2013-09-05,80.04,80.49,79.71,79.71,296300,70.2139507869213,70.6087068820502,69.9244629838268,69.9244629838268,337765.52571398,0.0,1.0
2013-09-06,79.12,80.388,78.91,80.04,546800,69.4068938813245,70.519228833821,69.2226743702644,70.2139507869213,623321.597908891,0.0,1.0
2013-09-09,79.64,79.96,79.31,79.31,406900,69.8630564801401,70.143771925565,69.5735686770456,69.5735686770456,463843.376351733,0.0,1.0
2013-09-10,81.08,81.26,79.925,79.99,727600,71.1262759845524,71.284178422604,70.1130686737217,70.1700889985736,829423.545425218,0.0,1.0
2013-09-11,81.44,81.5495,80.762,81.05,285400,71.4420808606556,71.5381381771369,70.8473150106614,71.0999589115439,325340.131754201,0.0,1.0
2013-09-12,80.37,81.5,80.04,81.33,380100,70.5034385900158,71.4947150066727,70.2139507869213,71.3455849262907,433292.866432278,0.0,1.0
2013-09-13,79.38,80.58,79.26,80.58,414300,69.6349751807323,70.6876581010759,69.5297068886979,70.6876581010759,472278.964911583,0.0,1.0
2013-09-16,79.72,80.21,79.67,80.02,573300,69.9332353414963,70.3630808673033,69.8893735531487,70.1964060715822,653530.124508352,0.0,1.0
2013-09-17,79.93,80.15,79.47,79.67,337200,70.1174548525565,70.3104467212861,69.7139263997581,69.8893735531487,384389.251673149,0.0,1.0
2013-09-18,80.36,80.42,79.09,80.05,505000,70.5473003783634,70.5999738231457,69.4323791304724,70.2751542469885,575242.422918373,0.06,1.0
2013-09-19,80.71,81.07,80.3959,80.41,733300,70.8545621395933,71.1706028082868,70.5788166561582,70.591194915682,835297.561833747,0.0,1.0
2013-09-20,80.65,81.31,80.6,81.17,775500,70.801888694811,71.3812965874158,70.7579941574925,71.2583918829239,883367.324699402,0.0,1.0
2013-09-23,79.79,80.7,79.47,80.57,696200,70.0469026529321,70.8457832321295,69.7659776140934,70.7316574351013,793037.177892615,0.0,1.0
2013-09-24,80.1,80.59,79.24,79.6,665400,70.319048784307,70.7492152500288,69.5640627424281,69.8801034111216,757953.085564129,0.0,1.0
2013-09-25,81.46,81.57,79.97,80.13,768900,71.5129801993714,71.6095481814722,70.2049229872788,70.3453855066982,875849.304914726,0.0,1.0
2013-09-26,81.68,82.09,81.41,81.6,541400,71.706116163573,72.0660513695851,71.4690856620529,71.6358849038633,616705.441124766,0.0,1.0
2013-09-27,82.06,82.31,81.2,81.2,639600,72.0397146471939,72.2591873337867,71.284728605315,71.284728605315,728564.462769488,0.0,1.0
2013-09-30,82.68,82.82,81.14,81.34,722700,72.5840069099439,72.7069116144358,71.2320551605327,71.4076333098069,823223.166421995,0.0,1.0
2013-10-01,83.48,83.94,82.6,82.7,1005100,73.2863195070406,73.6901492503712,72.5137756502342,72.6015647248713,1144903.28569358,0.0,1.0
2013-10-02,82.62,83.05,82.0,82.9,437400,72.5313334651616,72.9088264861011,71.9870412024117,72.7771428741455,498239.674820785,0.0,1.0
2013-10-03,81.9,82.81,81.28,82.36,423100,71.8992521277746,72.6981327069721,71.3549598650247,72.3030818711052,481950.631953987,0.0,1.0
2013-10-04,83.16,83.17,81.86,81.87,281500,73.0053944682019,73.0141733756656,71.8641364979198,71.8729154053835,320654.934755489,0.0,1.0
2013-10-07,81.98,82.76,81.65,82.76,455600,71.9694833874843,72.6542381696536,71.6797794411819,72.6542381696536,518971.183923981,0.0,1.0
2013-10-08,81.25,82.5,81.04,81.84,493600,71.3286231426335,72.4259865755971,71.1442660858957,71.8465786829923,562256.752381205,0.0,1.0
2013-10-09,80.48,81.409,80.28,81.22,530100,70.652647267928,71.4682077713065,70.4770691186538,71.3022864202424,603833.679978275,0.0,1.0
2013-10-10,81.76,81.8,80.57,81.25,483700,71.7763474232827,71.8114630531375,70.7316574351013,71.3286231426335,550979.722704191,0.0,1.0
2013-10-11,82.33,82.35,80.88,81.82,504000,72.2767451487141,72.2943029636415,71.0038035664763,71.8290208680649,574103.329011603,0.0,1.0
2013-10-14,83.61,83.62,82.0,82.16,405100,73.4004453040688,73.4092242115325,71.9870412024117,72.127503721831,461446.941632144,0.0,1.0
2013-10-15,82.5,83.3,82.25,83.3,585200,72.4259865755971,73.1282991726938,72.2065138890044,73.1282991726938,666597.754241251,0.0,1.0
2013-10-16,96.16,99.3,95.15,97.26,7301800,84.4179741710233,87.1745511146278,83.5313045171887,85.3836539920312,8317435.88844628,0.0,1.0
2013-10-17,97.22,97.97,95.82,96.65,3577600,85.3485383621764,86.0069564219545,84.1194913172572,84.848140636745,4075222.36085697,0.0,1.0
2013-10-18,98.7,98.91,97.35,97.35,1300500,86.6478166668053,86.8321737235432,85.4626641592046,85.4626641592046,1481391.62575315,0.0,1.0
2013-10-21,98.45,99.4,97.77,99.11,615800,86.4283439802126,87.2623401892649,85.8313782726804,87.0077518728173,701454.027788383,0.0,1.0
2013-10-22,98.72,99.6,98.04,99.0,779300,86.6653744817327,87.4379183385391,86.0684087742005,86.9111838907165,887695.881545124,0.0,1.0
2013-10-23,99.77,99.84,98.3,98.73,498800,87.5871597654221,87.6486121176681,86.2966603682569,86.6741533891964,568180.040696404,0.0,1.0
2013-10-24,99.42,99.51,98.501,99.44,767400,87.2798980041923,87.3589081713657,86.4731164082775,87.2974558191197,874140.664054572,0.0,1.0
2013-10-25,102.67,102.74,101.02,101.32,826700,90.1330429298977,90.1944952821436,88.6845231983857,88.947890422297,941688.932725977,0.0,1.0
2013-10-28,101.0,102.82,100.85,102.67,617900,88.6669653834583,90.2647265418533,88.5352817715027,90.1330429298977,703846.124992599,0.0,1.0
2013-10-29,100.3,101.51,99.97,100.95,952100,88.0524418609987,89.1146896641074,87.7627379146963,88.6230708461398,1084531.30863482,0.0,1.0
2013-10-30,100.0,100.86,99.03,100.27,729400,87.7890746370874,88.5440606789664,86.9375206131077,88.0261051386075,830855.095597348,0.0,1.0
2013-10-31,99.18,101.0,99.18,100.0,981500,87.0692042250633,88.6669653834583,87.0692042250633,87.7890746370874,1118020.66949383,0.0,1.0
2013-11-01,99.91,100.14,97.27,98.26,977300,87.710064469914,87.9119793415793,85.3924328994949,86.2615447384021,1113236.4750854,0.0,1.0
2013-11-04,99.38,100.27,99.32,99.86,675900,87.2447823743375,88.0261051386075,87.1921089295552,87.6661699325955,769913.571585203,0.0,1.0
2013-11-05,99.26,100.28,98.52,99.27,618500,87.139435484773,88.0348840460713,86.4897963324585,87.1482143922367,704529.58133666,0.0,1.0
2013-11-06,98.51,100.02,98.14,100.0,684000,86.4810174249948,87.8066324520148,86.1561978488376,87.7890746370874,779140.232230033,0.0,1.0
2013-11-07,96.67,99.25,96.58,98.51,651100,84.8656984516724,87.1306565773093,84.786688284499,86.4810174249948,741664.042697331,0.0,1.0
2013-11-08,96.96,97.96,96.65,96.92,426200,85.12028676812,85.9981775144908,84.848140636745,85.0851711382651,485481.823064971,0.0,1.0
2013-11-11,99.44,99.53,96.76,96.76,728300,87.2974558191197,87.3764659862931,84.9447086188458,84.9447086188458,829602.092299902,0.0,1.0
2013-11-12,99.24,99.31,98.5,98.98,419000,87.1218776698455,87.1833300220915,86.4722385175311,86.8936260757891,477280.346936234,0.0,1.0
2013-11-13,99.68,100.186,98.905,99.07,367300,87.5081495982487,87.9523623159124,86.8277842698113,86.9726362429625,418389.191956274,0.0,1.0
2013-11-14,98.88,99.95,98.14,99.58,289000,86.805837001152,87.7451800997689,86.1561978488376,87.4203605236116,329198.139056257,0.0,1.0
2013-11-15,99.34,99.54,98.69,99.25,402600,87.2096667444826,87.3852448937568,86.6390377593416,87.1306565773093,458599.206865221,0.0,1.0
2013-11-18,98.31,99.99,97.9,99.68,407300,86.3054392757206,87.7802957296237,85.9455040697086,87.5081495982487,463952.948227036,0.0,1.0
2013-11-19,97.06,98.33,96.99,98.33,476400,85.2080758427571,86.3229970906481,85.1466234905111,86.3229970906481,542664.337184777,0.0,1.0
2013-11-20,97.67,98.38,96.758,97.81,308800,85.7435891980433,86.3668916279666,84.942952837353,85.8664939025352,351752.198410284,0.0,1.0
2013-11-21,100.04,100.88,99.16,100.0,949900,87.8241902669423,88.5616184938938,87.0516464101359,87.7890746370874,1082025.30203992,0.0,1.0
2013-11-22,100.1,100.22,99.205,100.0,915500,87.8768637117245,87.982210601289,87.0911514937226,87.7890746370874,1042840.47164707,0.0,1.0
2013-11-25,100.12,100.42,99.15,100.05,750100,87.8944215266519,88.1577887505632,87.0428675026722,87.832969174406,854434.339467468,0.0,1.0
2013-11-26,101.51,102.84,99.95,100.0,2340800,89.1146896641074,90.2822843567807,87.7451800997689,87.7890746370874,2666391.016965,0.0,1.0
2013-11-27,102.03,102.67,101.41,102.26,400600,89.5711928522203,90.1330429298977,89.0269005894704,89.7731077238856,456321.019051683,0.0,1.0
2013-11-29,101.01,102.11,101.01,101.88,247600,88.675744290922,89.64142411193,88.675744290922,89.4395092402647,282039.651316018,0.0,1.0
2013-12-02,103.05,103.4,100.94,101.35,650400,90.4666414135186,90.7739031747484,88.614291938676,88.9742271446881,740866.676962593,0.0,1.0
2013-12-03,107.12,107.24,102.27,102.27,1766500,94.039656751248,94.1450036408125,89.7818866313493,89.7818866313493,2012209.38630754,0.0,1.0
2013-12-04,105.71,107.719,104.2525,106.25,1425400,92.8018307988651,94.5655133083242,91.5223050360296,93.2758918019054,1623664.45470861,0.0,1.0
2013-12-05,104.95,105.62,104.0,104.65,852800,92.1346338316232,92.7228206316917,91.3006376225709,91.871266607712,971419.28369265,0.0,1.0
2013-12-06,104.55,106.9,103.75,106.65,1178200,91.7834775330749,93.8465207870465,91.0811649359782,93.6270481004537,1342080.4409553,0.0,1.0
2013-12-09,104.33,105.6,103.94,104.75,760600,91.5903415688733,92.7052628167643,91.2479641777887,91.9590556823491,866394.825488543,0.0,1.0
2013-12-10,109.45,111.53,105.23,105.47,1707500,96.0851421902922,97.9111549427436,92.3804432406071,92.5911370197361,1945002.84580816,0.0,1.0
2013-12-11,107.05,109.95,106.89,109.55,1043200,93.9782043990021,96.5240875634776,93.8377418795828,96.1729312649293,1188302.76354148,0.0,1.0
2013-12-12,107.93,108.08,106.56,106.78,941800,94.7507482558085,94.8824318677641,93.5480379332804,93.7411738974819,1072798.64139509,0.0,1.0
2013-12-13,109.85,110.55,108.19,110.55,1433100,96.4362984888405,97.0508220113001,94.9789998498649,97.0508220113001,1632435.47779073,0.0,1.0
2013-12-16,109.27,110.4,108.88,110.01,774400,95.9271218559454,96.9191383993445,95.5847444648608,96.5767610082599,882114.321401956,0.0,1.0
2013-12-17,108.46,109.88,108.03,109.63,846300,95.216030351385,96.4626352112317,94.8385373304455,96.2431625246389,964015.173298651,0.0,1.0
2013-12-18,109.27,109.56,106.88,108.85,1104500,95.9797953007277,96.234523411254,93.8804843208728,95.610878726862,1257438.76220879,0.06,1.0
2013-12-19,108.4,109.4788,107.75,109.2,623500,95.2156109691487,96.1631995403066,94.6446686524518,95.9183092050834,709835.28133742,0.0,1.0
2013-12-20,109.36,109.96,108.51,108.51,1013900,96.0588488522703,96.5858725292213,95.3122319765897,95.3122319765897,1154293.49117564,0.0,1.0
2013-12-23,109.84,110.34,109.19,109.78,620000,96.4804677938311,96.9196541912903,95.9095254771342,96.427765426136,705850.640624219,0.0,1.0
2013-12-24,110.28,110.94,109.58,109.77,130700,96.8669518235952,97.4466778682413,96.2520908671524,96.4189816981869,148797.868918686,0.0,1.0
2013-12-26,110.17,110.97,109.56,110.17,563400,96.7703308161542,97.4730290520889,96.234523411254,96.7703308161542,641413.307947879,0.0,1.0
2013-12-27,109.92,111.94,109.63,110.3,364200,96.5507376174246,98.3250506631597,96.2960095068983,96.8845192794936,414630.327927968,0.0,1.0
2013-12-30,109.63,110.58,108.76,110.34,479700,96.2960095068983,97.1304636620707,95.5318251753193,96.9196541912903,546123.471463609,0.0,1.0
2013-12-31,110.68,111.41,109.49,109.8,381300,97.2183009415625,97.8595130818529,96.1730373156097,96.4453328820344,434098.143983895,0.0,1.0
2014-01-02,109.74,111.88,109.29,110.36,542700,96.3926305143393,98.2723482954646,95.997362756626,96.9372216471887,617847.004301231,0.0,1.0
2014-01-03,112.88,114.33,110.58,111.23,987700,99.1507210903829,100.424361643015,97.1304636620707,97.7014059787676,1124465.60926539,0.0,1.0
2014-01-06,111.8,113.91,111.44,113.1,1030200,98.2020784718711,100.055445069149,97.8858642657005,99.3439631052649,1172850.5322114,0.0,1.0
2014-01-07,113.18,113.4,111.63,111.98,922800,99.4142329288584,99.6074749437405,98.052755096735,98.3601855749564,1050578.98575489,0.0,1.0
2014-01-08,112.3,113.615,111.91,112.47,777200,98.6412648693303,99.7963250946479,98.2986994793121,98.7905882444664,884817.932085714,0.0,1.0
2014-01-09,113.55,114.22,112.71,113.06,486800,99.7392308629782,100.327740635573,99.0013977152468,99.3088281934682,554206.599767532,0.0,1.0
2014-01-10,115.64,115.797,113.64,114.28,678600,101.575030004358,101.71293453316,99.8182844145208,100.380443003269,772564.910850956,0.0,1.0
2014-01-13,114.29,115.99,113.77,115.45,941700,100.389226731218,101.882460482579,99.9324728778602,101.408139173323,1072096.04560617,0.0,1.0
2014-01-14,117.6,117.99,113.82,115.4,819500,103.296640682397,103.639206072416,99.9763915176061,101.364220533577,932975.161276694,0.0,1.0
2014-01-15,117.47,119.54,116.71,117.65,958200,103.182452219058,105.000683904539,102.51488889492,103.340559322143,1090880.78039698,0.0,1.0
2014-01-16,117.88,118.25,116.15,117.22,609900,103.542585064975,103.867582999094,102.023000129766,102.962859020329,694352.105994693,0.0,1.0
2014-01-17,118.44,119.02,117.085,117.81,692400,104.034473830129,104.543930051182,102.844278693015,103.48109896933,788275.779948723,0.0,1.0
2014-01-21,118.0,120.31,117.96,119.73,821500,103.647989800365,105.677030956626,103.612854888568,105.167574735574,935252.098827088,0.0,1.0
2014-01-22,117.75,118.7099,116.746,118.39,502000,103.428396601635,104.271546647477,102.546510315537,103.990555190383,571511.325150579,0.0,1.0
2014-01-23,116.33,117.53,115.29,116.81,659100,102.181107232851,103.235154586753,101.267599526136,102.602726174412,750364.769734554,0.0,1.0
2014-01-24,115.98,117.01,115.47,116.0,782100,101.87367675463,102.778400733396,101.425706629221,101.891244210528,890396.429084194,0.0,1.0
2014-01-27,115.4,117.2,113.8,116.485,974300,101.364220533577,102.94529156443,99.9588240617078,102.317255016064,1109210.12767771,0.0,1.0
2014-01-28,116.25,117.66,115.22,115.39,918500,102.110837409258,103.349343050093,101.206113430492,101.355436805628,1045683.57002152,0.0,1.0
2014-01-29,113.9,116.61,113.79,115.41,643900,100.0466613412,102.427051615428,99.9500403337586,101.373004261526,733060.044351504,0.0,1.0
2014-01-30,115.2,115.89,114.45,115.0,585800,101.188545974593,101.794623203087,100.529766378405,101.01287141561,666915.00851237,0.0,1.0
2014-01-31,114.81,116.03,113.7,115.23,807500,100.845980584575,101.917595394376,99.870986782216,101.214897158441,919313.535974288,0.0,1.0
2014-02-03,110.22,115.648,109.58,115.44,1327800,96.8142494559001,101.582056986717,96.2520908671524,101.399355445374,1511658.83971103,0.0,1.0
2014-02-04,110.25,112.11,110.1,110.97,1086100,96.8406006397477,98.4743740382958,96.7088447205099,97.4730290520889,1236490.9367451,0.0,1.0
2014-02-05,110.75,112.22,109.65,109.86,1719100,97.2797870372068,98.5709950457368,96.3135769627967,96.4980352497295,1957141.67144693,0.0,1.0
2014-02-06,124.86,127.09,120.0,121.5,3374200,109.673627173505,111.632398506173,105.404735390202,106.722294582579,3841421.34128102,0.0,1.0
2014-02-07,125.0,128.1,124.56,125.63,1687400,109.796599364793,112.51955502904,109.410115335029,110.349974225592,1921052.21127308,0.0,1.0
2014-02-10,123.32,125.43,123.0,124.52,1118500,108.32093306933,110.174299666608,108.039853774957,109.374980423232,1273377.3250616,0.0,1.0
2014-02-11,125.44,125.87,123.14,123.47,927600,110.183083394557,110.560783696372,108.162825966245,108.452688988568,1056043.63587585,0.0,1.0
2014-02-12,124.96,126.68,124.29,125.55,663300,109.761464452997,111.272265660256,109.172954680401,110.279704401998,755146.338590391,0.0,1.0
2014-02-13,126.26,127.0,123.84,125.2,802300,110.90334908639,111.55334495463,108.777686922688,109.972273923777,913393.498343246,0.0,1.0
2014-02-14,127.34,127.5,125.61,126.71,786000,111.851991704902,111.992531352089,110.332406769693,111.298616844104,894836.457307479,0.0,1.0
2014-02-18,126.79,128.32,126.09,127.18,1020300,111.368886667697,112.712797043922,110.754025711254,111.711452057715,1161579.69133692,0.0,1.0
2014-02-19,125.94,127.482,125.725,126.54,1096200,110.622269792017,111.976720641781,110.433419641109,111.149293468968,1247989.47137462,0.0,1.0
2014-02-20,127.56,128.06,125.77,125.98,882700,112.045233719784,112.484420117243,110.47294641688,110.657404703813,1004926.38786935,0.0,1.0
2014-02-21,127.92,128.48,127.31,127.31,884100,112.361447925955,112.853336691109,111.825640521055,111.825640521055,1006520.24415463,0.0,1.0
2014-02-24,126.5,129.1,126.33,128.31,1050700,111.114158557171,113.397927823958,110.964835182035,112.704013315973,1196189.14210301,0.0,1.0
2014-02-25,125.5,127.83,125.38,126.64,823000,110.235785762252,112.282394374412,110.130381026862,111.237130748459,936959.801989894,0.0,1.0
2014-02-26,125.79,126.82,124.5,126.09,1105500,110.490513872779,111.395237851545,109.357412967334,110.754025711254,1258577.23098399,0.0,1.0
2014-02-27,125.03,126.09,124.43,125.82,888100,109.822950548641,110.754025711254,109.29592687169,110.516865056626,1011074.11925543,0.0,1.0
2014-02-28,127.36,128.44,125.05,125.05,1037400,111.869559160801,112.818201779312,109.840518004539,109.840518004539,1181047.50739284,0.0,1.0
2014-03-03,126.28,127.18,125.13,125.92,777200,110.920916542289,111.711452057715,109.910787828133,110.604702336118,884817.932085712,0.0,1.0
2014-03-04,126.42,129.99,126.16,128.33,1126500,111.043888733577,114.179679611436,110.815511806899,112.721580771871,1282485.0752632,0.0,1.0
2014-03-05,125.59,126.71,125.081,126.42,692600,110.314839313795,111.298616844104,109.867747561182,111.043888733577,788503.473703765,0.0,1.0
2014-03-06,126.74,127.32,125.86,126.23,715100,111.324968027951,111.834424249004,110.551999968423,110.876997902543,814119.021145773,0.0,1.0
2014-03-07,126.8,128.13,126.46,127.03,530300,111.377670395646,112.545906212888,111.079023645374,111.579696138478,603729.991488748,0.0,1.0
2014-03-10,126.78,127.87,125.96,126.82,612800,111.360102939748,112.317529286209,110.639837247915,111.395237851545,697653.665442776,0.0,1.0
2014-03-11,126.94,128.49,126.48,127.25,1022200,111.500642586935,112.862120419058,111.096591101272,111.77293815336,1163742.7820098,0.0,1.0
2014-03-12,126.49,127.01,125.26,125.86,986000,111.105374829222,111.562128682579,110.024976291472,110.551999968423,1122530.21234754,0.0,1.0
2014-03-13,124.56,126.91,123.81,126.91,754200,109.410115335029,111.474291403087,108.75133573884,111.474291403087,858633.150256107,0.0,1.0
2014-03-14,124.6,125.48,123.87,124.45,521600,109.445250246826,110.218218306354,108.804038106536,109.313494327588,593825.313144504,0.0,1.0
2014-03-17,126.3,126.5,124.86,125.61,607700,110.938483998187,111.114158557171,109.673627173505,110.332406769693,691847.474689255,0.0,1.0
2014-03-18,125.95,126.19,124.65,126.19,798700,110.631053519966,110.841862990746,109.489168886572,110.841862990746,909295.010752519,0.0,1.0
2014-03-19,124.52,126.5,123.4835,125.84,575500,109.427682790928,111.16769894838,108.516810696382,110.587693562563,654873.229262431,0.06,1.0
2014-03-20,124.75,125.07,123.365,124.37,588700,109.629805879925,109.911020612442,108.412673365747,109.29586338506,669893.77943839,0.0,1.0
2014-03-21,126.33,127.9199,124.31,125.58,1985700,111.01830362173,112.415501444324,109.243135622713,110.359206592392,2259568.67306068,0.0,1.0
2014-03-24,124.7,127.15,124.0919,126.44,525600,109.585866077969,111.738916373807,109.051470206581,111.114971186033,598090.997915438,0.0,1.0
2014-03-25,123.56,125.71,123.13,125.23,846400,108.584038593375,110.473450077478,108.206156296554,110.051627978701,963135.884009943,0.0,1.0
2014-03-26,122.75,124.51,122.68,124.36,593100,107.872213801689,109.418894830536,107.810698078951,109.287075424669,674900.629497048,0.0,1.0
2014-03-27,123.89,125.3,122.07,122.31,732400,108.874041286283,110.113143701439,107.274632495089,107.485543544478,833412.950672126,0.0,1.0
2014-03-28,124.65,124.9,123.51,124.61,656400,109.541926276013,109.761625285792,108.540098791419,109.506774434448,746930.995113573,0.0,1.0
2014-03-31,126.5,126.6,124.76,125.26,534100,111.16769894838,111.255578552292,109.638593840316,110.077991859875,607763.321892385,0.0,1.0
2014-04-01,127.25,128.49,126.6,126.96,775400,111.826795977719,112.916503066225,111.255578552292,111.571945126375,882343.530790773,0.0,1.0
2014-04-02,126.86,127.48,126.21,127.45,722300,111.484065522463,112.028919066716,110.912848097036,112.002555185542,821919.953946577,0.0,1.0
2014-04-03,126.4,127.3299,125.56,127.06,401800,111.079819344469,111.897011781244,110.34163067161,111.659824730286,457216.443992433,0.0,1.0
2014-04-04,121.64,125.77,121.57,125.14,904500,106.896750198269,110.526177839825,106.835234475531,109.97253633518,1029249.06319352,0.0,1.0
2014-04-07,118.11,121.66,117.52,121.44,1238900,103.794600180184,106.914326119051,103.276110517104,106.720990990445,1409769.66765113,0.0,1.0
2014-04-08,119.16,119.46,117.3911,118.07,700200,104.717336021257,104.980974832992,103.162833707662,103.759448338619,796771.911606527,0.0,1.0
2014-04-09,121.58,121.7,119.36,120.15,580000,106.844022435922,106.949477960616,104.893095229081,105.587344099983,659993.871367873,0.0,1.0
2014-04-10,118.61,124.618,118.61,122.63,702900,104.233998199742,109.513804802761,104.233998199742,107.766758276995,799844.296869794,0.0,1.0
2014-04-11,116.25,118.6881,116.15,117.29,823100,102.160039547425,104.302632170397,102.072159943513,103.073987428107,936622.337108441,0.0,1.0
2014-04-14,117.2,118.55,115.76,117.25,659000,102.994895784586,104.181270437395,101.729429488257,103.038835586542,749889.588330054,0.0,1.0
2014-04-15,117.54,118.49,115.86,117.41,539400,103.293686437886,104.128542675048,101.817309092169,103.179442952801,613794.300372126,0.0,1.0
2014-04-16,119.51,119.58,117.76,118.45,542200,105.024914634948,105.086430357686,103.487021566492,104.093390833484,616980.477682176,0.0,1.0
2014-04-17,120.84,122.34,119.07,119.48,803400,106.193713366975,107.511907425651,104.638244377736,104.998550753775,914205.303891291,0.0,1.0
2014-04-21,121.4,121.524,119.95,120.63,476100,106.685839148881,106.794809857731,105.41158489216,106.00916619876,541763.934755592,0.0,1.0
2014-04-22,121.61,125.37,121.53,121.53,1221900,106.870386317095,110.174659424178,106.800082633966,106.800082633966,1390425.01969725,0.0,1.0
2014-04-23,122.15,123.09,120.56,121.4,592000,107.344936178219,108.171004454989,105.947650476022,106.685839148881,673648.916982381,0.0,1.0
2014-04-24,122.34,123.04,120.54,121.85,398800,107.511907425651,108.127064653033,105.930074555239,107.081297366483,453802.682588808,0.0,1.0
2014-04-25,120.63,122.29,120.01,121.81,635800,106.00916619876,107.467967623695,105.464312654507,107.046145524919,723489.833475335,0.0,1.0
2014-04-28,121.44,123.23,119.6004,121.6,714000,106.720990990445,108.294035900466,105.104357796884,106.861598356704,812475.214063213,0.0,1.0
2014-04-29,119.83,121.37,118.86,121.37,762900,105.306129367466,106.659475267707,104.453697209522,106.659475267707,868119.524942329,0.0,1.0
2014-04-30,121.29,121.47,119.405,120.03,671000,106.589171584578,106.747354871619,104.932641050841,105.481888575289,763544.633944555,0.0,1.0
2014-05-01,120.98,124.16,120.76,124.07,377700,106.316744812451,109.111316216845,106.123409683845,109.032224573325,429792.560716632,0.0,1.0
2014-05-02,121.69,123.03,121.15,121.26,449300,106.940690000225,108.118276692642,106.466140139101,106.562807703404,511267.666216526,0.0,1.0
2014-05-05,121.03,121.7,119.65,120.63,625600,106.360684614407,106.949477960616,105.147946080425,106.00916619876,711883.044703004,0.0,1.0
2014-05-06,120.49,121.592,119.84,120.7,628400,105.886134753283,106.854567988391,105.314917327857,106.070681921498,715069.222013059,0.0,1.0
2014-05-07,119.45,121.25,118.51,120.64,555900,104.972186872601,106.554019743013,104.146118595831,106.017954159151,632569.988092072,0.0,1.0
2014-05-08,122.46,123.1,119.65,120.02,1001400,107.617362950345,108.179792415381,105.147946080425,105.473100614898,1139513.55653067,0.0,1.0
2014-05-09,124.56,124.87,122.16,122.43,842000,109.462834632492,109.735261404619,107.35372413861,107.590999069172,958129.033951296,0.0,1.0
2014-05-12,125.25,125.66,124.26,124.79,755200,110.069203899483,110.429510275522,109.199195820757,109.664957721489,859357.537339691,0.0,1.0
2014-05-13,123.41,125.69,123.068,125.69,816800,108.452219187507,110.455874156695,108.151670942129,110.455874156695,929453.438160827,0.0,1.0
2014-05-14,123.14,124.02,122.16,123.64,1559900,108.214944256945,108.988284771369,107.35372413861,108.654342276504,1775042.13783922,0.0,1.0
2014-05-15,124.23,128.45,120.13,127.78,2247200,109.172831939583,112.88135122466,105.569768179201,112.292557878451,2557134.87541016,0.0,1.0
2014-05-16,121.67,123.99,120.21,123.86,1900300,106.923114079442,108.961920890195,105.640071862331,108.84767740511,2162390.2651041,0.0,1.0
2014-05-19,122.8,123.47,121.31,121.48,784200,107.916153603645,108.504946949854,106.60674750536,106.75614283201,892357.230908083,0.0,1.0
2014-05-20,122.11,122.79,121.12,122.79,891100,107.309784336654,107.907365643254,106.439776257928,107.907365643254,1014000.92892399,0.0,1.0
2014-05-21,122.58,123.02,120.71,122.11,924900,107.722818475039,108.109488732251,106.079469881889,107.309784336654,1052462.64073819,0.0,1.0
2014-05-22,122.5,123.67,122.11,122.11,638200,107.65251479191,108.680706157678,107.309784336654,107.309784336654,726220.842598237,0.0,1.0
2014-05-23,123.24,123.71,122.49,122.98,512700,108.302823860857,108.715857999242,107.643726831519,108.074336890686,583411.823879843,0.0,1.0
2014-05-27,121.44,124.03,121.24,124.03,599200,106.720990990445,108.99707273176,106.545231782622,108.99707273176,681841.944351088,0.0,1.0
2014-05-28,121.11,121.8,120.0,121.42,529300,106.430988297536,107.037357564528,105.455524694116,106.703415069663,602301.303646582,0.0,1.0
2014-05-29,122.31,123.35,121.58,122.11,606800,107.485543544478,108.39949142516,106.844022435922,107.309784336654,690490.139906939,0.0,1.0
2014-05-30,124.17,124.3,122.33,122.33,679900,109.120104177236,109.234347662322,107.50311946526,107.50311946526,773672.126108654,0.0,1.0
2014-06-02,124.47,124.49,123.2005,124.22,509700,109.383742988972,109.401318909754,108.268111417312,109.164043979192,579998.062476215,0.0,1.0
2014-06-03,125.23,125.815,123.77,123.88,733600,110.051627978701,110.565723661585,108.768585761589,108.865253325892,834778.455233574,0.0,1.0
2014-06-04,126.46,126.51,124.73,124.82,418300,111.132547106816,111.176486908772,109.612229959142,109.691321602663,475992.131712381,0.0,1.0
2014-06-05,127.43,127.77,126.16,126.53,605600,111.98497926476,112.28376991806,110.86890829508,111.194062829554,689124.63534549,0.0,1.0
2014-06-06,128.41,128.65,127.13,127.65,493000,112.846199383095,113.057110432483,111.721340453025,112.178314393366,560994.790662694,0.0,1.0
2014-06-09,127.71,128.97,126.79,128.2,632500,112.231042155713,113.338325165001,111.422549799725,112.66165221488,719734.695931344,0.0,1.0
2014-06-10,126.97,127.63,126.21,127.07,519200,111.580733086766,112.160738472583,110.912848097036,111.668612690677,590808.306921034,0.0,1.0
2014-06-11,126.14,126.915,125.44,126.53,351200,110.851332374298,111.532399304614,110.236175146916,111.194062829554,399637.668317927,0.0,1.0
2014-06-12,124.28,125.914,123.52,125.8,541900,109.216771741539,110.652724469458,108.54888675181,110.552541720998,616639.101541814,0.0,1.0
2014-06-13,124.8,124.84,123.36,124.65,439800,109.67374568188,109.708897523445,108.408279385551,109.541926276013,500457.421771711,0.0,1.0
2014-06-16,125.01,125.29,124.15,124.36,443900,109.911020612442,110.157201604135,109.154893280815,109.339529024585,504880.572401111,0.06,1.0
2014-06-17,125.95,126.6,125.01,125.01,571200,110.737485370267,111.308976958125,109.911020612442,109.911020612442,649668.355385254,0.0,1.0
2014-06-18,129.72,130.51,126.71,126.71,935400,114.052136579842,114.746718663546,111.405690919147,111.405690919147,1063900.17441765,0.0,1.0
2014-06-19,128.84,130.51,127.33,130.0,620200,113.278424891665,114.746718663546,111.95080597218,114.298317571534,705399.709401146,0.0,1.0
2014-06-20,129.8,129.91,127.89,129.4,828800,114.12247400604,114.219187967062,112.443167955565,113.77078687505,942656.045068795,0.0,1.0
2014-06-23,130.67,130.819,129.21,129.7,1376200,114.887393515941,115.018396972235,113.60373548783,114.034552223292,1565254.88564634,0.0,1.0
2014-06-24,131.66,133.918,130.67,130.67,1509100,115.75781916514,117.743093019575,114.887393515941,114.887393515941,1716411.96623229,0.0,1.0
2014-06-25,129.85,131.53,128.02,130.98,1124900,114.166434897413,115.643520847568,112.557466273137,115.159951042458,1279432.65576483,0.0,1.0
2014-06-26,130.53,131.71,130.02,130.3,1157700,114.764303020095,115.801780056514,114.315901928084,114.562082919776,1316738.54171833,0.0,1.0
2014-06-27,133.48,133.51,130.5,130.5,1338000,117.357995611141,117.384372145966,114.737926485271,114.737926485271,1521807.17700538,0.0,1.0
2014-06-30,134.92,136.12,132.88,133.67,1470500,118.624069282703,119.679130675671,116.830464914657,117.525046998361,1672509.30776263,0.0,1.0
2014-07-01,134.53,135.95,134.35,135.86,1085900,118.281174329988,119.529663645001,118.122915121043,119.450534040528,1235075.04746647,0.0,1.0
2014-07-02,134.25,135.19,133.6,134.27,522300,118.034993338296,118.861458096121,117.463501750438,118.052577694845,594050.738826536,0.0,1.0
2014-07-03,134.94,135.202,134.13,135.05,300300,118.641653639253,118.872008710051,117.929487198999,118.738367600275,341553.583897393,0.0,1.0
2014-07-07,134.0,135.075,133.8,133.97,431100,117.815188881428,118.760348045961,117.639345315933,117.788812346603,490322.177882671,0.0,1.0
2014-07-08,132.27,133.99,131.64,133.99,484300,116.294142039899,117.806396703153,115.74023480859,117.806396703153,550830.505099925,0.0,1.0
2014-07-09,133.58,133.61,131.2336,132.71,673400,117.445917393889,117.472293928713,115.382920683505,116.680997883987,765908.036618397,0.0,1.0
2014-07-10,133.16,133.92,132.0,132.51,499100,117.07664590635,117.74485145523,116.056753226481,116.505154318492,567663.648761869,0.0,1.0
2014-07-11,133.29,133.57,132.49,132.96,484700,117.190944223921,117.437125215614,116.487569961943,116.900802340855,551285.45492863,0.0,1.0
2014-07-14,134.81,135.27,133.65,133.65,731500,118.527355321681,118.931795522319,117.507462641812,117.507462641812,831989.499237242,0.0,1.0
2014-07-15,132.64,134.81,132.39,134.25,524000,116.619452636064,118.527355321681,116.399648179195,118.034993338296,595984.275598516,0.0,1.0
2014-07-16,131.82,133.52,131.174,133.52,471600,115.898494017536,117.39316432424,115.330519300988,117.39316432424,536385.848038663,0.0,1.0
2014-07-17,129.86,131.37,129.73,130.97,480500,114.175227075688,115.502845995173,114.060928758116,115.151158864183,546508.481727265,0.0,1.0
2014-07-18,130.47,130.87,128.66,129.92,645400,114.711549950447,115.063237081436,113.12016568272,114.227980145336,734061.548609316,0.0,1.0
2014-07-21,128.55,131.0,128.48,130.31,411300,113.023451721698,115.177535399008,112.961906473775,114.570875098051,467802.161361965,0.0,1.0
2014-07-22,124.15,128.34,123.89,128.22,1547900,109.154893280815,112.838815977928,108.926296645672,112.733309838632,1760542.09961631,0.0,1.0
2014-07-23,123.59,124.93,123.25,124.68,653700,108.66253129743,109.840683186244,108.363597236089,109.620878729376,743501.757554868,0.0,1.0
2014-07-24,126.63,127.73,124.2,124.9,1366200,111.335353492949,112.30249310317,109.198854172189,109.81430665142,1553881.1399288,0.0,1.0
2014-07-25,125.55,126.9099,124.96,126.13,353400,110.385798239278,111.581446562859,109.867059721069,110.895744579212,401948.173657472,0.0,1.0
2014-07-28,124.49,125.27,123.8,125.24,495500,109.453827342156,110.139617247585,108.847167041199,110.113240712761,563569.100303559,0.0,1.0
2014-07-29,122.96,124.78,122.94,124.52,422200,108.108624066122,109.708800512123,108.091039709572,109.48020387698,480199.544194071,0.0,1.0
2014-07-30,124.2,124.5,123.01,123.2,522800,109.198854172189,109.462619520431,108.152584957496,108.319636344715,594619.426112412,0.0,1.0
2014-07-31,121.11,124.54,121.03,123.86,891300,106.482071085296,109.49778823353,106.411733659098,108.899920110848,1013741.95580336,0.0,1.0
2014-08-01,121.06,122.46,119.71,121.32,215916,106.438110193923,107.669015152385,105.251166126834,106.666706829066,245577.368034597,0.0,1.0
2014-08-04,124.02,124.3,121.57,121.72,143413,109.040594963244,109.286775954936,106.886511285934,107.018393960055,163114.299458797,0.0,1.0
2014-08-05,124.41,125.55,122.85,123.58,775400,109.383489915958,110.385798239278,108.0119101051,108.653739119155,881920.242937196,0.0,1.0
2014-08-06,122.99,124.51,122.99,123.59,810700,108.135000600946,109.471411698706,108.135000600946,108.66253129743,922069.565320072,0.0,1.0
2014-08-07,121.85,124.28,121.63,123.97,567900,107.132692277626,109.269191598387,106.939264355582,108.99663407187,645915.019298471,0.0,1.0
2014-08-08,125.11,125.205,121.7,122.3,666800,109.99894239519,110.0824680888,107.000809603505,107.528340299989,758401.364444827,0.0,1.0
2014-08-11,125.25,126.39,124.58,125.81,526800,110.122032891036,111.124341214355,109.532956946629,110.614394874421,599168.924399424,0.0,1.0
2014-08-12,124.71,125.59,123.5,125.21,613300,109.6472552642,110.420966952377,108.583401692957,110.086864177937,697551.824856051,0.0,1.0
2014-08-13,122.93,125.45,122.681,125.2,1099600,108.082247531298,110.297876456531,107.863322292257,110.078071999662,1250657.07909948,0.0,1.0
2014-08-14,131.59,132.37,126.25,129.0,2388100,115.696273917217,116.382063822646,111.001250718509,113.419099744061,2716164.21480308,0.0,1.0
2014-08-15,131.47,133.42,130.88,132.35,1352900,115.59076777792,117.305242541493,115.072029259711,116.364479466097,1538754.05812449,0.0,1.0
2014-08-18,133.33,133.35,131.875,132.08,678600,117.22611293702,117.24369729357,115.946850998047,116.127090652679,771822.384391517,0.0,1.0
2014-08-19,134.02,134.9997,133.34,133.41,796700,117.832773237977,118.694142943553,117.234905115295,117.296450363218,906146.321315531,0.0,1.0
2014-08-20,135.14,135.33,133.5,133.94,400200,118.817497204747,118.984548591967,117.375579967691,117.762435811779,455177.303615509,0.0,1.0
2014-08-21,134.48,135.99,134.24,135.4,557000,118.237213438615,119.5648323581,118.026201160021,119.04609383989,633517.636466361,0.0,1.0
2014-08-22,135.41,135.99,133.9275,134.63,407000,119.054886018165,119.5648323581,117.751445588936,118.369096112736,462911.450703428,0.0,1.0
2014-08-25,136.33,136.96,135.61,136.15,432500,119.86376641944,120.417673650749,119.23072958366,119.705507210495,491914.502283129,0.0,1.0
2014-08-26,136.06,136.68,135.72,136.13,441300,119.626377606023,120.171492659056,119.327443544682,119.687922853946,501923.398514551,0.0,1.0
2014-08-27,137.44,137.53,136.01,136.47,556000,120.839698207936,120.918827812408,119.582416714649,119.986856915287,632380.261894608,0.0,1.0
2014-08-28,137.41,138.06,136.28,137.59,629000,120.813321673112,121.384813260969,119.819805528067,120.971580882057,715408.605632568,0.0,1.0
2014-08-29,136.42,137.81,135.86,137.43,599300,119.942896023913,121.165008804101,119.450534040528,120.830906029661,681628.58085151,0.0,1.0
2014-09-02,137.88,138.75,137.01,137.14,1040100,121.226554052024,121.991473561926,120.461634542122,120.575932859694,1182983.29208019,0.0,1.0
2014-09-03,138.3,138.97,137.97,138.42,597300,121.595825539563,122.18490148397,121.305683656497,121.70133167886,679353.831708003,0.0,1.0
2014-09-04,138.27,139.58,137.95,138.3,439400,121.569449004739,122.721224358729,121.288099299947,121.595825539563,499762.386828221,0.0,1.0
2014-09-05,137.76,138.5499,137.05,138.01,532800,121.121047912727,121.815542074649,120.496803255221,121.340852369596,605993.171829944,0.0,1.0
2014-09-08,136.8,138.269,136.02,137.47,401700,120.276998798353,121.568569786911,119.591208892924,120.86607474276,456883.365473137,0.0,1.0
2014-09-09,135.88,137.085,135.55,136.39,354200,119.468118397077,120.527575879183,119.177976514011,119.916519489089,402858.073314877,0.0,1.0
2014-09-10,135.9,136.3,134.56,136.07,402600,119.485702753627,119.837389884616,118.307550864813,119.635169784297,457907.002587715,0.0,1.0
2014-09-11,134.42,135.56,133.58,135.01,554800,118.184460368966,119.186768692286,117.445917393889,118.703198887176,631015.412408508,0.0,1.0
2014-09-12,133.86,135.24,133.25,134.76,533400,117.692098385581,118.905418987495,117.155775510823,118.483394430307,606675.596572995,0.0,1.0
2014-09-15,133.99,134.76,132.8501,133.71,684000,117.806396703153,118.483394430307,116.804176301616,117.56021571146,777964.207078978,0.0,1.0
2014-09-16,135.42,136.47,133.105,133.39,735600,119.06367819644,119.986856915287,117.028288925839,117.278866006669,836652.734981427,0.0,1.0
2014-09-17,134.37,136.16,134.28,135.31,361200,118.193252547241,119.767755204527,118.114087609165,119.020086344922,410636.334596183,0.06,1.0
2014-09-18,133.62,134.5,133.31,134.43,511600,117.533544729942,118.30760190224,117.260865498792,118.246029172625,581621.120651738,0.0,1.0
2014-09-19,131.76,133.73,131.38,133.73,989600,115.897469343042,117.63030187648,115.563217382277,117.63030187648,1125043.51250382,0.0,1.0
2014-09-22,130.9,131.14,129.27,131.0,1155129,115.141004379206,115.352110880741,113.70723938961,115.228965421512,1313227.95832157,0.0,1.0
2014-09-23,129.12,131.28,129.09,130.7,592066,113.57529782615,115.47525633997,113.548909513458,114.965082294593,673100.254925314,0.0,1.0
2014-09-24,130.62,130.71,129.0,129.51,437542,114.894713460747,114.973878398823,113.469744575382,113.918345891145,497427.029656378,0.0,1.0
2014-09-25,128.2,130.92,128.2,130.62,467359,112.76605623693,115.158596587667,112.76605623693,114.894713460747,531324.990865276,0.0,1.0
2014-09-26,130.1,130.37,128.68,128.68,460390,114.437316040754,114.674810854981,113.188269240001,113.188269240001,523402.165240133,0.0,1.0
2014-09-29,130.64,130.94,128.3,128.3,574873,114.912305669209,115.176188796128,112.854017279237,112.854017279237,653554.101822565,0.0,1.0
2014-09-30,130.3,131.0899,129.01,130.84,781273,114.613238125367,115.308042398546,113.478540679613,115.088227753822,888203.435877526,0.0,1.0
2014-10-01,130.52,131.44,129.08,129.89,1016953,114.806752418441,115.615994007661,113.540113409227,114.25259785191,1156140.23360075,0.0,1.0
2014-10-02,132.97,133.23,130.03,130.2,944465,116.96179795495,117.190496664947,114.375743311139,114.52527708306,1073731.02368323,0.0,1.0
2014-10-03,135.13,135.39,132.21,133.76,805994,118.86175646877,119.090455178767,116.293294033421,117.656690189171,916307.923218485,0.0,1.0
2014-10-06,134.42,136.34,134.26,136.34,614552,118.237233068394,119.926085080679,118.096495400704,119.926085080679,698663.844680935,0.0,1.0
2014-10-07,133.81,136.1,133.38,134.34,772991,117.700670710325,119.714978579144,117.322438228407,118.166864234549,878787.903975185,0.0,1.0
2014-10-08,136.84,136.88,133.74,134.24,904735,120.365890292212,120.401074709134,117.63909798071,118.078903192243,1028563.30061151,0.0,1.0
2014-10-09,133.99,136.75,133.06,135.72,700605,117.859000586476,120.286725354136,117.040962893026,119.380726618379,796494.654484384,0.0,1.0
2014-10-10,132.81,134.88,132.7,133.35,869431,116.82106028726,118.641853863004,116.724303140723,117.296049915715,988427.350565595,0.0,1.0
2014-10-13,130.88,134.2,130.76,133.41,1283466,115.123412170744,118.04371877532,115.017858919977,117.348826541099,1459130.0493323,0.0,1.0
2014-10-14,133.98,134.05,130.8,131.35,684389,117.850204482246,117.91177721186,115.053043336899,115.536829069585,778059.220370837,0.0,1.0
2014-10-15,133.51,134.95,130.14,131.76,1117740,117.436787583405,118.703426592619,114.472500457676,115.897469343042,1270721.64072962,0.0,1.0
2014-10-16,132.43,134.15,131.4,131.52,1085841,116.486808326495,117.999738254167,115.580809590738,115.686362841506,1234456.72257545,0.0,1.0
2014-10-17,135.79,136.03,132.69,133.84,718950,119.442299347993,119.653405849529,116.715507036492,117.727059023017,817350.478288833,0.0,1.0
2014-10-20,139.57,139.85,135.49,135.5,900607,122.767226747179,123.013517665637,119.178416221074,119.187212325305,1023870.31393041,0.0,1.0
2014-10-21,141.02,142.08,140.33,140.85,908291,124.042661860623,124.975048909072,123.435730668708,123.893128088702,1032605.99940947,0.0,1.0
2014-10-22,138.78,142.2,138.3,141.71,864011,122.072334512958,125.08060215984,121.650121509886,124.649593052538,982265.531812794,0.0,1.0
2014-10-23,140.78,143.61,140.64,141.15,1624923,123.831555359088,126.320852856362,123.708409899859,124.157011215622,1847321.22015789,0.0,1.0
2014-10-24,142.04,142.13,139.475,141.25,958254,124.939864492149,125.019029430225,122.683663756988,124.244972257928,1089407.28176116,0.0,1.0
2014-10-27,144.46,144.52,141.86,142.16,464822,127.068521715967,127.121298341351,124.781534615998,125.045417742917,528440.759467515,0.0,1.0
2014-10-28,145.78,146.23,143.75,145.0,664309,128.229607474413,128.625432164792,126.443998315591,127.543511344422,755230.932445333,0.0,1.0
2014-10-29,145.03,146.33,143.95,146.33,490764,127.569899657114,128.713393207098,126.619920400204,128.713393207098,557933.361328241,0.0,1.0
2014-10-30,145.71,146.0,143.96,145.0,461385,128.168034744798,128.423121767487,126.628716504434,127.543511344422,524533.347834052,0.0,1.0
2014-10-31,146.96,147.25,145.71,147.25,731391,129.267547773629,129.522634796318,128.168034744798,129.522634796318,831494.239747057,0.0,1.0
2014-11-03,147.76,149.3,147.11,148.16,891492,129.971236112081,131.325836163601,129.399489337089,130.323080281307,1013507.77187658,0.0,1.0
2014-11-04,148.44,148.75,147.09,147.09,1029203,130.569371199765,130.842050430915,129.381897128628,129.381897128628,1170066.85347563,0.0,1.0
2014-11-05,149.37,149.835,148.56,149.27,1416444,131.387408893216,131.796427739941,130.674924450533,131.299447850909,1610308.33975846,0.0,1.0
2014-11-06,145.56,147.5,137.17,138.5,3398592,128.036093181338,129.742537402084,120.656161731823,121.826043594499,3863746.84847152,0.0,1.0
2014-11-07,141.85,146.575,141.3,145.88,1321012,124.772738511767,128.928897760749,124.288952779081,128.317568516719,1501814.85503204,0.0,1.0
2014-11-10,145.17,145.18,141.8,142.23,1164740,127.693045116343,127.701841220574,124.728757990614,125.106990472532,1324154.38637197,0.0,1.0
2014-11-11,144.98,145.39,144.23,145.0,524759,127.525919135961,127.886559409417,126.866211318662,127.543511344422,596581.152564666,0.0,1.0
2014-11-12,146.27,146.5,144.71,144.71,579751,128.660616581714,128.862926979019,127.288424321733,127.288424321733,659099.738700089,0.0,1.0
2014-11-13,146.0,147.27,145.405,146.45,519427,128.423121767487,129.540227004779,127.899753565763,128.818946457866,590519.378101581,0.0,1.0
2014-11-14,144.81,147.61,144.35,146.8,563159,127.376385364039,129.839294548621,126.97176456943,129.126810105939,640236.842621408,0.0,1.0
2014-11-17,145.83,147.03,145.21,145.21,557797,128.273587995566,129.329120503244,127.728229533265,127.728229533265,634140.962150461,0.0,1.0
2014-11-18,146.24,146.52,145.44,145.44,736459,128.634228269022,128.880519187481,127.93053993057,127.93053993057,837255.881341005,0.0,1.0
2014-11-19,144.74,146.15,144.08,146.0,813099,127.314812634425,128.555063330947,126.734269755202,128.423121767487,924385.362745906,0.0,1.0
2014-11-20,145.19,146.25,144.08,144.21,485016,127.710637324804,128.643024373253,126.734269755202,126.848619110201,551398.650222875,0.0,1.0
2014-11-21,145.49,146.42,145.44,146.06,522393,127.974520451724,128.792558145174,127.93053993057,128.475898392871,593891.325411692,0.0,1.0
2014-11-24,145.58,146.17,144.12,145.74,585928,128.0536853898,128.572655539408,126.769454172125,128.19442305749,666122.165717805,0.0,1.0
2014-11-25,145.45,146.44,143.11,146.0,1001694,127.939336034801,128.810150353635,125.881047644829,128.423121767487,1138792.78113784,0.0,1.0
2014-11-26,145.71,146.38,144.75,145.86,643978,128.168034744798,128.757373728251,127.323608738656,128.299976308258,732117.290920765,0.0,1.0
2014-11-28,147.08,148.06,145.67,146.0,682962,129.373101024397,130.235119239001,128.132850327875,128.423121767487,776436.911263782,0.0,1.0
2014-12-01,147.07,147.77,146.13,146.41,1220324,129.364304920166,129.980032216312,128.537471122485,128.783762040943,1387345.99772911,0.0,1.0
2014-12-02,148.48,148.87,146.55,146.71,1022726,130.604555616688,130.947603681683,128.906907500173,129.047645167863,1162703.36637933,0.0,1.0
2014-12-03,152.04,152.15,148.36,148.44,1046267,133.735968722799,133.832725869336,130.49900236592,130.569371199765,1189466.35074459,0.0,1.0
2014-12-04,153.25,153.53,150.66,152.42,806361,134.800297334708,135.046588253166,132.52210633897,134.070220683564,916725.153381263,0.0,1.0
2014-12-05,154.18,154.37,152.38,154.21,909340,135.618335028158,135.785461008541,134.035036266641,135.64472334085,1033798.57281753,0.0,1.0
2014-12-08,153.68,154.89,152.89,154.89,817216,135.178529816626,136.242858428534,134.483637582404,136.242858428534,929065.84389079,0.0,1.0
2014-12-09,158.25,158.65,152.01,152.01,1242193,139.198349450033,139.550193619259,133.709580410107,133.709580410107,1412208.1405898,0.0,1.0
2014-12-10,157.24,159.12,156.81,158.16,658130,138.309942922737,139.963610518099,137.931710440819,139.119184511957,748206.231693759,0.0,1.0
2014-12-11,159.16,161.27,157.34,157.34,807313,139.998794935022,141.854772927689,138.397903965044,138.397903965044,917807.450697253,0.0,1.0
2014-12-12,160.25,161.99,158.92,158.92,857534,140.957570296163,142.488092432296,139.787688433486,139.787688433486,974902.044716506,0.0,1.0
2014-12-15,161.01,163.36,160.29,161.7,1343517,141.626074217692,143.693158711895,140.992754713085,142.233005409607,1527400.0452593,0.0,1.0
2014-12-16,157.01,161.26,156.98,161.0,1159225,138.107632525432,141.845976823458,138.08124421274,141.617278113461,1317884.56526096,0.0,1.0
2014-12-17,159.55,159.7,155.87,157.28,498188,140.341843000017,140.473784563477,137.104876643138,138.34512733966,566373.461405879,0.0,1.0
2014-12-18,160.74,161.56,159.29,161.05,505296,141.388579403465,142.109859950378,140.11314429002,141.661258634615,574454.311534086,0.0,1.0
2014-12-19,159.85,161.212,159.01,160.71,1017913,140.605726126937,141.803755523151,139.866853371562,141.362191090773,1157231.62585217,0.0,1.0
2014-12-22,159.44,160.66,158.79,160.22,510159,140.24508585348,141.318210569619,139.673339078488,140.931181983471,579982.89540768,0.0,1.0
2014-12-23,161.19,162.52,160.27,160.51,524904,141.837180719228,143.007498048817,141.027637904775,141.238822986806,596523.953246697,0.06,1.0
2014-12-24,160.23,162.4,160.22,161.44,152415,140.992440391103,142.901905507802,140.983641012685,142.057165179677,173211.09828482,0.0,1.0
2014-12-26,160.0,161.2493,159.86,160.28,307543,140.79005468749,141.889361033246,140.666863389638,141.036437283193,349505.36889288,0.0,1.0
2014-12-29,161.22,162.13,159.7407,160.18,417689,141.863578854482,142.664322290517,140.561886805112,140.948443499013,474680.119617414,0.0,1.0
2014-12-30,160.03,162.08,160.0,161.21,340338,140.816452822743,142.620325398427,140.79005468749,141.854779476064,386775.046865856,0.0,1.0
2014-12-31,159.28,162.694,159.26,160.64,468081,140.156499441396,143.16060723329,140.13890068456,141.353214906239,531947.80104489,0.0,1.0
2015-01-02,158.56,162.5,157.47,160.85,509983,139.522944195302,142.989899291982,138.563811947744,141.538001853017,579567.073690829,0.0,1.0
2015-01-05,156.47,158.9875,155.9,158.17,803635,137.683874105947,139.89911762267,137.182309536123,139.179768437001,913286.100253397,0.0,1.0
2015-01-06,156.36,157.29,153.9,156.56,872305,137.587080943349,138.40542313622,135.422433852529,137.763068511708,991325.703436935,0.0,1.0
2015-01-07,159.72,160.61,157.06,157.61,1326774,140.543672091786,141.326816770986,138.203037432607,138.687003245595,1507804.23000194,0.0,1.0
2015-01-08,161.12,163.46,161.0,163.36,1025714,141.775585070302,143.834639620106,141.669992529286,143.746645835927,1165666.42696661,0.0,1.0
2015-01-09,160.3,161.62,158.39,159.95,910965,141.054036040029,142.2155539912,139.373354762197,140.7460577954,1035260.62493213,0.0,1.0
2015-01-12,158.93,160.41,158.22,160.13,756863,139.848521196767,141.150829202626,139.223765329091,140.904446606923,860132.345773999,0.0,1.0
2015-01-13,153.76,160.72,152.3312,159.62,824658,135.299242554677,141.423609933583,134.041987366318,140.455678307607,937177.560537768,0.0,1.0
2015-01-14,150.83,153.16,149.38,151.9,719438,132.721024678213,134.771279849599,131.445114807607,133.662558168935,817600.932505557,0.0,1.0
2015-01-15,148.02,151.86,147.83,151.17,926425,130.248399342764,133.627360655263,130.081211152822,133.020203544424,1052830.04775458,0.0,1.0
2015-01-16,150.0,150.2,147.2001,148.0,776897,131.990676269521,132.166663837881,129.526938306275,130.230800585928,882899.863033052,0.0,1.0
2015-01-20,152.66,152.75,148.45,150.04,941819,134.331310928701,134.410505334463,130.626772614736,132.025873783193,1070324.46527908,0.0,1.0
2015-01-21,153.35,154.085,152.07,152.49,711194,134.938468039541,135.585222353261,133.812147602041,134.181721495595,808232.088925463,0.0,1.0
2015-01-22,156.54,157.62,153.9,154.4,738829,137.745469754873,138.695802624013,135.422433852529,135.862402773427,839637.716331563,0.0,1.0
2015-01-23,155.78,158.05,154.64,156.99,685651,137.076716995107,139.074175895986,136.073587855459,138.141441783681,779203.902175543,0.0,1.0
2015-01-26,159.23,159.25,155.75,155.75,615311,140.112502549306,140.130101306142,137.050318859853,137.050318859853,699266.437665132,0.0,1.0
2015-01-27,159.03,159.525,156.87,158.09,541099,139.936514980947,140.372084212636,138.035849242666,139.109373409658,614928.66234175,0.0,1.0
2015-01-28,159.3,161.13,158.52,159.49,1149815,140.174098198232,141.78438444872,139.48774668163,140.341286388173,1306700.25243159,0.0,1.0
2015-01-29,160.26,160.98,157.58,159.69,561313,141.018838526357,141.65239377245,138.660605110341,140.517273956533,637900.739504296,0.0,1.0
2015-01-30,159.0,160.98,157.4,159.56,830486,139.910116845693,141.65239377245,138.502216298818,140.402882037099,943800.755635385,0.0,1.0
2015-02-02,155.97,159.47,153.29,159.0,820098,137.243905185048,140.323687631337,134.885671769033,139.910116845693,931995.376315882,0.0,1.0
2015-02-03,157.07,157.35,154.47,157.21,572597,138.211836811025,138.458219406728,135.923998422353,138.335028108876,650724.372565648,0.0,1.0
2015-02-04,156.47,157.27,154.52,156.76,744977,137.683874105947,138.387824379384,135.967995314443,137.939056080068,846624.573479844,0.0,1.0
2015-02-05,160.16,160.66,156.79,157.74,1294215,140.930844742177,141.370813663075,137.965454215322,138.801395165029,1470802.75279132,0.0,1.0
2015-02-06,162.0,162.43,160.22,160.4,863801,142.549930371083,142.928303643056,140.983641012685,141.142029824208,981661.384440681,0.0,1.0
2015-02-09,160.74,161.76,159.07,161.62,1064157,141.441208690419,142.338745289052,139.971712494618,142.2155539912,1209354.74013371,0.0,1.0
2015-02-10,162.9,163.23,160.79,160.82,684595,143.3418744287,143.632253916493,141.485205582509,141.511603717763,778003.817408371,0.0,1.0
2015-02-11,162.39,164.9997,161.54,163.5,1206500,142.893106129384,145.189479915121,142.145158963857,143.869837133778,1371119.57537405,0.0,1.0
2015-02-12,151.42,157.075,150.95,155.0,4046068,133.240188004873,138.216236500234,132.826617219228,136.390365478505,4598129.33120143,0.0,1.0
2015-02-13,150.16,151.83,149.2,151.02,2117562,132.131466324209,133.60096252001,131.286725996084,132.888212868154,2406490.43536529,0.0,1.0
2015-02-17,150.23,151.38,148.86,149.91,1564383,132.193061973135,133.204990491201,130.987547129873,131.91148186376,1777833.53061117,0.0,1.0
2015-02-18,153.22,153.6,148.5,149.65,1789198,134.824076120107,135.15845249999,130.670769506826,131.682698024893,2033323.16785752,0.0,1.0
2015-02-19,153.27,154.948,152.46,153.18,1149733,134.868073012197,136.344608710732,134.155323360342,134.788878606435,1306607.06403111,0.0,1.0
2015-02-20,155.06,155.14,151.82,152.64,928910,136.443161749013,136.513556776357,133.592163141592,134.313712171865,1055654.11086673,0.0,1.0
2015-02-23,157.18,157.21,154.71,155.59,853683,138.308629973623,138.335028108876,136.135183504384,136.909528805166,970162.844976412,0.0,1.0
2015-02-24,156.4,157.7,155.3,157.35,643245,137.622278457021,138.766197651357,136.654346831045,138.458219406728,731011.861799819,0.0,1.0
2015-02-25,156.25,156.57,155.5,156.5,397548,137.490287780751,137.771867890126,136.830334399404,137.710272241201,451791.002860178,0.0,1.0
2015-02-26,155.38,156.7099,155.225,156.25,493216,136.724741858388,137.894971194194,136.58835149291,137.490287780751,560512.318680223,0.0,1.0
2015-02-27,154.93,156.24,154.63,155.74,718451,136.32876982958,137.481488402334,136.064788477041,137.041519481435,816479.262368056,0.0,1.0
2015-03-02,154.77,155.41,153.93,154.71,909090,136.187979774892,136.751139993642,135.448831987783,136.135183504384,1033129.79260406,0.0,1.0
2015-03-03,154.47,156.6,153.5,155.39,718061,135.923998422353,137.79826602538,135.07045871581,136.733541236806,816036.049243819,0.0,1.0
2015-03-04,150.83,153.97,150.44,153.97,869807,132.721024678213,135.484029501455,132.377848919912,135.484029501455,988486.866553978,0.0,1.0
2015-03-05,152.52,153.23,150.93,151.82,753245,134.208119630849,134.832875498525,132.809018462392,133.592163141592,856020.691713742,0.0,1.0
2015-03-06,149.07,152.96,148.47,151.71,1711064,131.17233407665,134.59529228124,130.644371371572,133.495369978994,1944528.25952576,0.0,1.0
2015-03-09,148.29,149.51,147.75,149.0,839309,130.485982560049,131.559506727041,130.010816125479,131.110738427725,953827.60023839,0.0,1.0
2015-03-10,146.53,147.65,145.1,146.8,1291542,128.937291958486,129.922822341299,127.678980844717,129.174875175772,1467765.03822442,0.0,1.0
2015-03-11,147.33,147.72,145.61,146.97,703890,129.641242231924,129.984417990225,128.127749144033,129.324464608877,799931.50261918,0.0,1.0
2015-03-12,149.32,150.23,146.88,146.88,778450,131.3923185371,132.193061973135,129.245270203115,129.245270203115,884664.760422649,0.0,1.0
2015-03-13,149.61,150.4,146.58,149.2,674582,131.647500511221,132.34265140624,128.981288850576,131.286725996084,766624.604554476,0.0,1.0
2015-03-16,151.12,151.23,149.49,149.96,679887,132.976206652334,133.072999814931,131.541907970205,131.95547875585,772653.439488053,0.0,1.0
2015-03-17,150.0,151.69,149.83,151.02,531896,131.990676269521,133.477771222158,131.841086836416,132.888212868154,604469.969053592,0.0,1.0
2015-03-18,149.03,149.71,147.01,149.56,715551,131.189932833486,131.788531466827,129.411742775621,131.656487650649,812856.316233898,0.06,1.0
2015-03-19,149.19,149.42,147.42,149.06,912481,131.330779570743,131.533246755549,129.772662539841,131.216341596722,1036566.14873492,0.0,1.0
2015-03-20,151.91,152.29,148.48,149.4,1563045,133.725174104106,134.05968510509,130.705772174167,131.515640913392,1775598.10664482,0.0,1.0
2015-03-23,149.51,152.22,149.49,151.06,1037234,131.612473045256,133.998064657541,131.594867203099,132.97692581243,1178283.8795733,0.0,1.0
2015-03-24,151.01,151.91,148.15,148.9,688538,132.932911207037,133.725174104106,130.415275778575,131.075494859465,782169.911392837,0.0,1.0
2015-03-25,148.73,152.18,148.62,150.87,715091,130.92584520113,133.962852973227,130.829013069266,132.809670311938,812333.762418072,0.0,1.0
2015-03-26,149.41,150.33,146.7,147.63,828273,131.524443834471,132.334312573697,129.138852222186,129.957523882491,940906.992815323,0.0,1.0
2015-03-27,151.39,152.13,149.35,149.67,858800,133.267422208022,133.918838367834,131.471626308,131.753319782513,975585.254414667,0.0,1.0
2015-03-30,152.08,153.27,151.2,152.29,608165,133.874823762441,134.922371370787,133.10016670753,134.05968510509,690867.263916043,0.0,1.0
2015-03-31,149.69,152.57,149.48,151.8,887737,131.77092562467,134.30616689529,131.586064282021,133.628341972242,1008457.29738975,0.0,1.0
2015-04-01,143.75,148.845,143.45,147.78,2423428,126.541990504017,131.027078793533,126.277902871661,130.089567698669,2752981.62777787,0.0,1.0
2015-04-02,143.98,145.645,143.02,143.95,1529960,126.744457688823,128.2101440484,125.899377265284,126.718048925588,1738013.99143488,0.0,1.0
2015-04-06,145.73,147.26,143.34,143.77,1150930,128.284968877568,129.631815802585,126.181070739797,126.559596346174,1307441.0070604,0.0,1.0
2015-04-07,146.71,147.1,145.79,146.05,796969,129.147655143265,129.490969065328,128.337786404039,128.566662352081,905346.069661858,0.0,1.0
2015-04-08,148.81,148.84,146.36,146.96,770690,130.996268569758,131.022677332994,128.839552905516,129.367728170228,875493.478953008,0.0,1.0
2015-04-09,148.05,149.23,146.99,148.31,646873,130.327246567789,131.365991255057,129.394136933464,130.556122515831,734839.031531185,0.0,1.0
2015-04-10,150.2,150.53,147.57,148.67,587907,132.219874599676,132.510370995267,129.904706356019,130.873027674659,667854.448261717,0.0,1.0
2015-04-13,149.18,150.75,148.92,149.97,376552,131.321976649664,132.704035258995,131.093100701622,132.017407414869,427758.009688348,0.0,1.0
2015-04-14,149.05,150.19,147.63,148.77,731664,131.207538675643,132.211071678597,129.957523882491,130.961056885444,831160.467613014,0.0,1.0
2015-04-15,149.58,150.401,148.56,149.45,578292,131.674093492806,132.396813313354,130.776195542795,131.559655518785,656931.937524415,0.0,1.0
2015-04-16,150.0,151.31,148.32,149.13,716681,132.043816178105,133.196998839394,130.56492543691,131.277962044272,814139.981042335,0.0,1.0
2015-04-17,149.8,149.8,147.93,149.01,795672,131.867757756534,131.867757756534,130.221611514847,131.172326991329,903872.695098542,0.0,1.0
2015-04-20,152.4,152.53,149.83,149.83,890133,134.156517236954,134.270955210975,131.89416651977,131.89416651977,1011179.12117827,0.0,1.0
2015-04-21,152.4,154.66,152.18,153.28,898830,134.156517236954,136.145977400705,133.962852973227,134.931174291866,1021058.79625703,0.0,1.0
2015-04-22,151.51,152.61,150.5,152.23,1189374,133.373057260964,134.341378579604,132.483962232032,134.006867578619,1351112.87422473,0.0,1.0
2015-04-23,146.69,153.98,146.54,153.65,1865051,129.130049301108,135.547378767364,128.99800548493,135.256882371772,2118672.86251902,0.0,1.0
2015-04-24,148.61,148.74,143.2,144.82,1441627,130.820210148188,130.934648122209,126.057829844697,127.483903059421,1637668.89097118,0.0,1.0
2015-04-27,144.99,148.99,144.54,148.99,905724,127.633552717756,131.154721149172,127.237421269222,131.154721149172,1028890.28757507,0.0,1.0
2015-04-28,144.5,145.23,143.0,145.0,795335,127.202209584908,127.844822823641,125.881771423127,127.642355638835,903489.867629119,0.0,1.0
2015-04-29,144.66,145.18,143.51,144.5,707881,127.343056322164,127.800808218248,126.330720398132,127.202209584908,804143.299348289,0.0,1.0
2015-04-30,143.0,145.21,142.9,144.43,1269152,125.881771423127,127.827216981484,125.793742212341,127.140589137358,1441739.60970061,0.0,1.0
2015-05-01,145.34,145.46,142.63,143.09,596335,127.941654955505,128.047290008447,125.556063343221,125.960997712833,677428.542956883,0.0,1.0
2015-05-04,145.45,146.15,144.95,145.25,675943,128.038487087369,128.654691562867,127.598341033442,127.862428665798,767862.160718227,0.0,1.0
2015-05-05,143.99,145.73,143.42,145.45,680113,126.753260609902,128.284968877568,126.251494108425,128.038487087369,772599.22465734,0.0,1.0
2015-05-06,144.09,144.84,143.0,144.32,591724,126.841289820687,127.501508901578,125.881771423127,127.043757005494,672190.508946515,0.0,1.0
2015-05-07,144.53,145.84,143.89,144.39,782529,127.228618348143,128.381801009432,126.665231399117,127.105377453044,888942.42379117,0.0,1.0
2015-05-08,144.76,147.0,144.37,145.46,579694,127.43108553295,129.402939854543,127.087771610887,128.047290008447,658524.590676124,0.0,1.0
2015-05-11,145.51,146.45,144.1,144.98,348213,128.09130461384,128.918779195223,126.850092741766,127.624749796677,395565.286673842,0.0,1.0
2015-05-12,147.13,147.17,144.1,144.74,807362,129.517377828564,129.552589512878,126.850092741766,127.413479690793,917152.377939838,0.0,1.0
2015-05-13,149.38,149.49,146.63,147.0,1286064,131.498035071235,131.594867203099,129.077231774637,129.402939854543,1460951.41433809,0.0,1.0
2015-05-14,149.86,151.215,148.75,150.0,979890,131.920575283005,133.113371089147,130.943451043287,132.043816178105,1113141.86649789,0.0,1.0
2015-05-15,151.62,151.84,149.52,149.57,840057,133.469889392828,133.663553656556,131.621275966335,131.665290571727,954293.458392903,0.0,1.0
2015-05-18,151.88,153.125,150.85,150.99,2099333,133.69876534087,134.794729015149,132.792064469781,132.91530536488,2384814.06486506,0.0,1.0
2015-05-19,152.94,154.84,151.98,152.65,1096306,134.631874975196,136.304429980118,133.786794551656,134.376590263918,1245388.8774177,0.0,1.0
2015-05-20,149.9,153.97,149.9,152.76,1581892,131.955786967319,135.538575846285,131.955786967319,134.473422395782,1797008.04526844,0.0,1.0
2015-05-21,157.5,160.9,143.0,144.19,4243634,138.64600698701,141.639000153714,125.881771423127,126.929319031473,4820711.1731867,0.0,1.0
2015-05-22,160.2,161.55,156.73,157.42,2200971,141.022795678216,142.211190023819,137.968182063962,138.575583618382,2500273.4664582,0.0,1.0
2015-05-26,158.0,160.82,157.44,160.07,1120856,139.086153040937,141.568576785085,138.593189460539,140.908357704195,1273277.34737099,0.0,1.0
2015-05-27,157.22,158.8,156.51,158.29,870790,138.399525196811,139.79038672722,137.774517800234,139.341437752215,989205.733222809,0.0,1.0
2015-05-28,156.35,158.05,155.63,157.25,643706,137.633671062978,139.13016764633,136.999860745323,138.425933960046,731241.36210788,0.0,1.0
2015-05-29,153.22,155.69,153.19,155.31,1032745,134.878356765395,137.052678271794,134.851948002159,136.71816727081,1173184.43592277,0.0,1.0
2015-06-01,153.32,154.89,152.71,154.28,764135,134.96638597618,136.348444585511,134.429407790389,135.81146639972,868047.087077496,0.0,1.0
2015-06-02,155.36,155.42,152.2,153.26,976665,136.762181876202,136.814999402674,133.980458815384,134.913568449709,1109478.30985434,0.0,1.0
2015-06-03,156.53,156.83,154.8101,155.72,997998,137.792123642392,138.056211274748,136.278109246093,137.07908703503,1133712.31105651,0.0,1.0
2015-06-04,156.6,157.1,155.545,155.73,579850,137.853744089941,138.293890143868,136.925035916155,137.087889956108,658701.804578886,0.0,1.0
2015-06-05,157.39,157.86,156.03,156.27,672610,138.549174855146,138.962912145837,137.351977588465,137.56324769435,764075.917526607,0.0,1.0
2015-06-08,157.31,157.85,156.59,157.25,924514,138.478751486518,138.954109224759,137.844941168863,138.425933960046,1050235.47496498,0.0,1.0
2015-06-09,157.42,158.54,156.245,156.4,1012156,138.575583618382,139.561510779178,137.541240391653,137.677685668371,1149795.60871836,0.0,1.0
2015-06-10,160.27,160.65,157.54,158.55,1170105,141.084416125766,141.41892712675,138.681218671324,139.570313700257,1329223.54927442,0.0,1.0
2015-06-11,160.53,161.08,159.68,160.31,462429,141.313292073808,141.797452733127,140.565043782132,141.11962781008,525313.127170144,0.0,1.0
2015-06-12,161.21,161.65,159.98,160.29,438503,141.911890707148,142.299219234604,140.829131414488,141.102021967923,498133.512827895,0.0,1.0
2015-06-15,158.32,160.68,158.12,160.12,600812,139.36784651545,141.445335889986,139.191788093879,140.952372309588,682514.354768732,0.0,1.0
2015-06-16,159.05,159.59,157.87,158.41,524097,140.010459754184,140.485817492425,138.971715066916,139.447072805157,595367.146114303,0.0,1.0
2015-06-17,158.99,160.67,157.65,159.12,688562,140.010459754184,141.489908602457,138.830423172823,140.124940915062,781902.099116052,0.06,1.0
2015-06-18,160.25,160.78,159.13,159.67,470820,141.120046390389,141.586777277047,140.133747158207,140.609284288009,534643.4254371,0.0,1.0
2015-06-19,160.5,161.94,159.49,159.64,649737,141.340202469001,142.608301481807,140.450771911408,140.582865558575,737814.059116489,0.0,1.0
2015-06-22,163.26,163.505,160.33,161.02,879679,143.770725576879,143.986478533919,141.190496335545,141.798127112514,998926.540599557,0.0,1.0
2015-06-23,163.89,165.0,163.04,163.71,560272,144.325518894982,145.30301188402,143.576988227701,144.167006518381,636221.361149685,0.0,1.0
2015-06-24,163.42,164.72,162.7,164.0,491248,143.911625467191,145.056437075974,143.277575960788,144.422387569571,557840.604602873,0.0,1.0
2015-06-25,164.2,164.59,162.97,163.46,653350,144.598512432461,144.941955915096,143.515344525689,143.946850439769,741916.830230935,0.0,1.0
2015-06-26,164.28,165.16,163.48,164.98,858630,144.668962377617,145.443911774332,143.964462926058,145.285399397731,975024.179905392,0.0,1.0
2015-06-29,158.93,163.08,158.81,163.08,516328,139.957622295317,143.612213200279,139.851947377583,143.612213200279,586320.399662475,0.0,1.0
2015-06-30,159.29,160.73,158.03,160.41,789623,140.274647048518,141.542746061324,139.165060412313,141.260946280701,896662.727844866,0.0,1.0
2015-07-01,162.65,162.85,160.31,160.59,675400,143.233544745066,143.409669607955,141.172883849256,141.419458657302,766955.884499843,0.0,1.0
2015-07-02,162.11,164.3,161.18,163.58,414449,142.758007615263,144.686574863906,141.939027002826,144.052525357503,470630.884475981,0.0,1.0
2015-07-06,163.42,164.42,161.22,161.37,618196,143.911625467191,144.79224978164,141.974251975404,142.106345622571,701997.423710789,0.0,1.0
2015-07-07,163.53,165.2,161.68,164.74,1345317,144.00849414178,145.47913674691,142.37933916005,145.074049562263,1527685.50439396,0.0,1.0
2015-07-08,159.99,163.82,159.12,162.63,14312381,140.891084068632,144.26387519297,140.124940915062,143.215932258777,16252538.9830527,0.0,1.0
2015-07-09,162.07,162.66,160.685,161.29,1909234,142.722782642685,143.24235098821,141.503117967174,142.035895677416,2168045.97451463,0.0,1.0
2015-07-10,164.11,164.98,162.96,163.95,505994,144.519256244161,145.285399397731,143.506538282545,144.378356353849,574585.54311758,0.0,1.0
2015-07-13,169.31,169.33,164.975,165.05,1609187,149.098502679293,149.116115165582,145.280996276159,145.347043099742,1827325.19826866,0.0,1.0
2015-07-14,167.21,169.9,167.06,169.39,829151,147.249191618951,149.618071024818,147.117097971784,149.168952624449,941549.065130193,0.0,1.0
2015-07-15,168.47,169.134,166.46,167.21,645519,148.358778255156,148.94351279995,146.588723383115,147.249191618951,733024.275401921,0.0,1.0
2015-07-16,169.36,169.82,168.27,168.91,572571,149.142533895016,149.547621079662,148.182653392267,148.746252953514,650187.589197454,0.0,1.0
2015-07-17,169.7,169.865,168.06,169.07,522783,149.441946161928,149.587249173812,147.997722286233,148.887152843826,593650.426660473,0.0,1.0
2015-07-20,168.69,170.0,168.24,169.7,480595,148.552515604335,149.706133456263,148.156234662833,149.441946161928,545743.505050642,0.0,1.0
2015-07-21,167.53,168.93,166.55,168.54,525652,147.530991399575,148.763865439803,146.667979571415,148.420421957168,596908.342610471,0.0,1.0
2015-07-22,168.22,169.84,166.842,167.48,1012995,148.138622176544,149.565233565951,146.925121871234,147.486960183852,1150314.59315801,0.0,1.0
2015-07-23,168.39,171.09,168.25,169.05,590109,148.288328310001,150.666013959012,148.165040905978,148.869540357537,670103.005694874,0.0,1.0
2015-07-24,168.31,170.06,167.8,168.66,529511,148.217878364845,149.75897091513,147.768759964476,148.526096874902,601290.460997034,0.0,1.0
2015-07-27,168.34,169.18,166.5,167.53,586374,148.244297094278,148.984021518415,146.623948355693,147.530991399575,665861.696502388,0.0,1.0
2015-07-28,170.3,170.74,167.69,169.08,411133,149.970320750597,150.357795448955,147.671891289887,148.89595908697,466865.374092502,0.0,1.0
2015-07-29,173.06,173.61,169.88,170.65,838014,152.400843858476,152.885187231422,149.600458538529,150.278539260654,951613.515832472,0.0,1.0
2015-07-30,172.54,173.68,170.91,172.98,509711,151.942919214962,152.946830933434,150.507501582411,152.33039391332,578806.412265771,0.0,1.0
2015-07-31,174.21,175.0,172.06,173.44,644350,153.413561820092,154.109255028506,151.520219544027,152.735481097966,731696.808080358,0.0,1.0
2015-08-03,173.81,175.11,172.22,174.93,472405,153.061312094312,154.206123703095,151.661119434339,154.047611326494,536443.284893618,0.0,1.0
2015-08-04,175.1,176.1,173.7,174.3,475183,154.197317459951,155.077941774399,152.964443419723,153.492818008392,539597.865064095,0.0,1.0
2015-08-05,175.27,177.22,174.09,175.52,810417,154.347023593407,156.064241006582,153.307886902358,154.567179672019,920275.521244761,0.0,1.0
2015-08-06,172.74,175.775,171.36,175.59,596808,152.119044077852,154.791738872204,150.903782523913,154.628823374031,677710.108848955,0.0,1.0
2015-08-07,173.75,174.03,171.54,172.76,534467,153.008474635445,153.255049443491,151.062294900514,152.136656564141,606918.286527953,0.0,1.0
2015-08-10,173.66,175.32,172.92,174.87,937510,152.929218447145,154.391054809129,152.277556454453,153.994773867628,1064596.9962651,0.0,1.0
2015-08-11,171.92,173.73,171.56,172.74,2068287,151.396932140004,152.990862149156,151.079907386803,152.119044077852,2348659.88374968,0.0,1.0
2015-08-12,172.0,172.58,169.4,170.69,2967607,151.46738208516,151.97814418754,149.177758867594,150.313764233232,3369889.91935584,0.0,1.0
2015-08-13,187.79,192.27,173.0,173.9,3745812,165.372440010304,169.317636939033,152.348006399609,153.140568282612,4253586.84576566,0.0,1.0
2015-08-14,187.03,190.135,186.76,188.49,1252677,164.703165531323,167.437504027686,164.465396966421,165.988877030418,1422487.40972403,0.0,1.0
2015-08-17,184.69,188.06,183.12,187.24,1580603,162.642504635513,165.610208575205,161.259924461829,164.888096637357,1794866.40791843,0.0,1.0
2015-08-18,185.77,186.27,183.59,186.22,1508093,163.593578895117,164.033891052342,161.673817889619,163.989859836619,1712527.0961253,0.0,1.0
2015-08-19,187.84,188.5,184.39,185.28,912512,165.416471226026,165.997683273562,162.378317341178,163.162072981038,1036210.31696287,0.0,1.0
2015-08-20,184.45,187.65,184.37,187.48,592629,162.431154800045,165.249152606281,162.360704854889,165.099446472824,672964.611897038,0.0,1.0
2015-08-21,177.54,183.93,177.23,182.13,1392647,156.346040787205,161.973230156532,156.073047249726,160.388106390524,1581431.46532582,0.0,1.0
2015-08-24,173.75,178.695,151.3,173.26,1464478,153.008474635445,157.363161870393,133.238458776074,152.576968721365,1662999.73322559,0.0,1.0
2015-08-25,171.22,179.13,171.14,177.49,1043958,150.78049511989,157.746233447179,150.710045174734,156.302009571483,1185474.87603004,0.0,1.0
2015-08-26,171.46,174.47,169.13,173.94,2016385,150.991844955358,153.642524141848,148.939990302693,153.17579325519,2289722.15156532,0.0,1.0
2015-08-27,176.23,176.3,172.25,173.98,1591612,155.192422935278,155.254066637289,151.687538163772,153.211018227768,1807367.76612462,0.0,1.0
2015-08-28,176.48,176.83,174.66,175.98,642385,155.41257901389,155.720797523947,153.809842761593,154.972266856666,729465.436577484,0.0,1.0
2015-08-31,175.25,176.99,174.3,176.05,950044,154.329411107118,155.861697414259,153.492818008392,155.033910558677,1078830.0804468,0.0,1.0
2015-09-01,172.62,173.92,171.47,173.35,803725,152.013369160118,153.158180768901,151.000651198502,152.656224909666,912676.366996801,0.0,1.0
2015-09-02,175.25,176.11,172.77,173.72,444381,154.329411107118,155.086748017544,152.145462807286,152.982055906012,504620.40703276,0.0,1.0
2015-09-03,173.24,177.04,172.7,175.17,728404,152.559356235076,155.905728629981,152.083819105274,154.258961161962,827145.001618636,0.0,1.0
2015-09-04,172.13,173.41,170.96,171.82,687693,151.581863246038,152.709062368533,150.551532798134,151.308869708559,780915.299199517,0.0,1.0
2015-09-08,175.32,176.33,171.9,174.73,618171,154.391054809129,155.280485366723,151.379319653715,153.871486463605,701969.034760372,0.0,1.0
2015-09-09,174.92,178.4,174.35,176.1,1024639,154.03880508335,157.103377697631,153.536849224114,155.077941774399,1163537.03070482,0.0,1.0
2015-09-10,174.88,176.7,173.1,174.39,885607,154.003580110772,155.606316363069,152.436068831054,153.572074196692,1005658.12852273,0.0,1.0
2015-09-11,174.84,175.45,172.8,173.71,1123618,153.968355138194,154.505535970008,152.171881536719,152.973249662867,1275933.4276428,0.0,1.0
2015-09-14,175.0,176.04,173.48,175.1,556411,154.109255028506,155.025104315532,152.770706070544,154.197317459951,631836.971647088,0.0,1.0
2015-09-15,176.85,177.84,173.35,175.03,822497,155.738410010236,156.61022808154,152.656224909666,154.135673757939,933993.062086865,0.0,1.0
2015-09-16,178.59,178.99,175.41,175.92,601210,157.323533776243,157.675901845623,154.522207624676,154.971476913135,682479.545957247,0.06,1.0
2015-09-17,178.28,181.03,177.53,178.39,768226,157.050448522474,159.472978999459,156.389758392387,157.147349741553,872072.207169794,0.0,1.0
2015-09-18,173.7,177.59,173.3,176.4,922408,153.015834128078,156.442613602794,152.663466058698,155.39431859639,1047096.01142252,0.0,1.0
2015-09-21,174.75,175.65,173.04,174.32,454146,153.940800310199,154.733628466303,152.434426813602,153.562004635616,515535.929007003,0.0,1.0
2015-09-22,174.44,175.0,172.54,173.68,662527,153.66771505643,154.161030353562,151.993966726877,152.998215724609,752085.171810877,0.0,1.0
2015-09-23,175.87,176.08,173.955,174.36,315748,154.927430904462,155.112424140887,153.240468772308,153.597241442554,358429.752793381,0.0,1.0
2015-09-24,174.8,175.19,173.617,175.19,427191,153.984846318872,154.328405186517,152.942717753682,154.328405186517,484937.242755479,0.0,1.0
2015-09-25,176.84,178.76,175.6,175.84,481936,155.781923472708,157.47329020573,154.689582457631,154.901003299259,547082.487750454,0.0,1.0
2015-09-28,171.4,177.77,171.28,176.53,1009079,150.989717729146,156.601179234015,150.884007308332,155.508838218939,1145482.90573176,0.0,1.0
2015-09-29,170.53,172.31,169.4,171.27,904260,150.223317178245,151.791355086984,149.227877382248,150.875198106597,1026494.82581344,0.0,1.0
2015-09-30,189.53,192.5,183.48,183.49,4111243,166.960800473774,169.577133388918,161.631233424409,161.640042626143,4666987.00281086,0.0,1.0
2015-10-01,192.04,192.64,188.1,190.28,1586858,169.171910109131,169.700462213201,165.701084625743,167.621490603861,1801364.12790643,0.0,1.0
2015-10-02,191.69,192.02,188.03,189.81,1280170,168.863588048424,169.154291705662,165.639420213601,167.20745812234,1453219.07544467,0.0,1.0
2015-10-05,191.17,194.61,189.42,193.56,887649,168.405509558231,171.435874954895,166.863899254695,170.510908772774,1007638.4066955,0.0,1.0
2015-10-06,191.1,192.44,189.399,191.34,543355,168.343845146089,169.524278178511,166.845399931053,168.555265987717,616803.901621065,0.0,1.0
2015-10-07,190.35,192.18,188.91,191.4,994442,167.683155016003,169.295238933414,166.414629966236,168.608121198124,1128867.32529534,0.0,1.0
2015-10-08,187.35,191.15,186.46,190.4,986809,165.040394495656,168.387891154762,164.256375541286,167.727201024675,1120202.52202479,0.0,1.0
2015-10-09,189.52,189.91,186.13,186.88,785639,166.95199127204,167.295550139685,163.965671884048,164.626362014135,891839.037950641,0.0,1.0
2015-10-12,191.28,192.46,188.9001,189.75,942499,168.50241077731,169.54189658198,166.405908856519,167.154602911933,1069902.84523737,0.0,1.0
2015-10-13,190.85,191.85,189.65,190.85,503241,168.123615102727,169.004535276176,167.066510894588,168.123615102727,571267.426002679,0.0,1.0
2015-10-14,187.07,191.0,185.16,190.45,849135,164.79373684709,168.255753128744,163.111179315803,167.771247033348,963918.21369639,0.0,1.0
2015-10-15,190.55,190.87,187.63,188.07,607848,167.859339050692,168.141233506196,165.287052144222,165.674657020539,690014.848473946,0.0,1.0
2015-10-16,190.8,191.94,189.81,191.84,627409,168.079569094055,169.083818091786,167.20745812234,168.995726074442,712220.038671162,0.0,1.0
2015-10-19,191.4,192.03,189.79,190.78,726352,168.608121198124,169.163100907397,167.189839718871,168.061950690586,824537.820670211,0.0,1.0
2015-10-20,193.59,194.305,191.5,191.78,774254,170.537336377977,171.167194301993,168.696213215469,168.942870864035,878915.051937895,0.0,1.0
2015-10-21,192.15,196.085,191.75,194.5,617573,169.268811328211,172.735232210732,168.916443258831,171.338973735816,701054.441269197,0.0,1.0
2015-10-22,191.87,193.9,191.28,192.89,705921,169.022153679645,170.810421631746,168.50241077731,169.920692256563,801345.026798764,0.0,1.0
2015-10-23,191.94,193.79,189.0,193.71,571665,169.083818091786,170.713520412667,166.493912781847,170.643046798791,648940.752215782,0.0,1.0
2015-10-26,192.45,194.19,191.885,192.82,500139,169.533087380245,171.065888482046,169.035367482247,169.859027844421,567746.108074569,0.0,1.0
2015-10-27,193.27,193.89,191.382,192.25,416695,170.255441922473,170.801612430012,168.592264635002,169.356903345556,473022.428773067,0.0,1.0
2015-10-28,194.28,194.67,192.3,194.01,384618,171.145171297657,171.488730165302,169.400949354228,170.907322850826,436609.367786604,0.0,1.0
2015-10-29,197.48,198.57,194.4,194.64,727722,173.964115852693,174.924318841753,171.250881718471,171.462302560098,826093.012662964,0.0,1.0
2015-10-30,198.43,199.39,196.51,197.66,732021,174.80099001747,175.646673383981,173.109623284448,174.122681483914,830973.137025614,0.0,1.0
2015-11-02,200.38,201.17,197.98,199.14,728521,176.518784355695,177.21471129272,174.404575939418,175.426443340619,827000.018795961,0.0,1.0
2015-11-03,198.7,200.64,196.64,200.15,674656,175.038838464301,176.747823600792,173.224142906996,176.316172715802,765853.729241583,0.0,1.0
2015-11-04,199.34,199.79,196.8,198.77,692584,175.602627375308,175.99904145336,173.365090134748,175.100502876443,786205.17599051,0.0,1.0
2015-11-05,200.34,201.21,198.16,199.96,712013,176.483547548757,177.249948099658,174.563141570639,176.148797882847,808260.522871639,0.0,1.0
2015-11-06,198.72,201.24,197.07,201.24,684117,175.05645686777,177.276375704861,173.602938581579,177.276375704861,776593.635404657,0.0,1.0
2015-11-09,194.9,198.88,193.76,198.71,865780,171.691341805195,175.197404095522,170.687092807463,175.047647666036,982813.228819989,0.0,1.0
2015-11-10,194.11,196.12,193.77,193.77,1379738,170.995414868171,172.766064416803,170.695902009198,170.695902009198,1566246.34284186,0.0,1.0
2015-11-11,194.67,196.07,193.38,194.37,1315822,171.488730165302,172.72201840813,170.352343141553,171.224454113267,1493690.39290856,0.0,1.0
2015-11-12,164.64,177.0,164.23,173.75,6955577,145.034697356631,155.922870700459,144.673520085517,153.059880136751,7895808.50756085,0.0,1.0
2015-11-13,161.62,165.33,161.19,163.31,3092729,142.374318432815,145.642532276311,141.995522758232,143.863073525944,3510793.70550857,0.0,1.0
2015-11-16,164.22,164.538,159.69,161.0,1494074,144.664710883782,144.944843498939,140.674142498059,141.828147925277,1696037.89881494,0.0,1.0
2015-11-17,164.09,167.22,162.53,165.09,1170997,144.550191261234,147.307471404129,143.175955790654,145.431111434683,1329288.43644866,0.0,1.0
2015-11-18,164.44,164.67,162.6,164.37,784765,144.858513321941,145.061124961834,143.237620202795,144.7968489098,890846.893569865,0.0,1.0
2015-11-19,162.37,165.27,162.22,164.19,684246,143.035008562902,145.589677065904,142.902870536884,144.638283278579,776740.073190834,0.0,1.0
2015-11-20,162.82,165.1,162.55,162.86,733429,143.431422640954,145.439920636417,143.193574194123,143.466659447892,832571.46573057,0.0,1.0
2015-11-23,162.62,164.5,161.5,162.68,895911,143.255238606264,144.911368532348,142.268608012001,143.308093816671,1017017.23607076,0.0,1.0
2015-11-24,163.19,163.86,160.82,160.82,754505,143.75736310513,144.347579621341,141.669582294056,141.669582294056,856496.448532911,0.0,1.0
2015-11-25,164.3,167.07,163.65,164.0,919310,144.735184497658,147.175333378112,144.162586384916,144.470908445623,1043579.23420096,0.0,1.0
2015-11-27,164.84,164.88,162.83,164.88,293399,145.210881391321,145.246118198259,143.440231842688,145.246118198259,333059.690132083,0.0,1.0
2015-11-30,162.73,164.75,162.61,164.69,1329331,143.352139825343,145.13159857571,143.246429404529,145.078743365303,1509025.49409839,0.0,1.0
2015-12-01,162.34,163.98,161.17,162.99,952971,143.008580957698,144.453290042154,141.977904354763,143.58117907044,1081790.4149805,0.0,1.0
2015-12-02,157.93,163.22,157.09,162.21,1331781,139.123722992789,143.783790710333,138.383750047091,142.89406133515,1511806.67685914,0.0,1.0
2015-12-03,154.78,159.23,153.25,158.1,1320540,136.348824446424,140.268919218272,135.001016581048,139.273479422275,1499046.15628214,0.0,1.0
2015-12-04,155.83,156.33,154.18,155.06,996339,137.273790628546,137.71425071527,135.820272342355,136.59548209499,1131020.75537582,0.0,1.0
2015-12-07,151.22,156.9,150.62,155.68,1358456,133.212748628946,138.216375214136,132.684196524877,137.141652602528,1542087.5136523,0.0,1.0
2015-12-08,149.88,153.08,149.0,150.61,1485523,132.032315596525,134.851260151561,131.25710584389,132.675387323142,1686331.00339157,0.0,1.0
2015-12-09,153.21,156.26,149.65,149.75,1699878,134.96577977411,137.652586303129,131.829703956631,131.917795973976,1929661.79142514,0.0,1.0
2015-12-10,151.76,154.23,150.33,153.17,1027735,133.688445522609,135.864318351027,132.428729674577,134.930542967172,1166660.76107245,0.0,1.0
2015-12-11,148.85,150.83,147.79,149.22,1012935,131.124967817872,132.869189761301,130.191192434016,131.450908282048,1149860.14684421,0.0,1.0
2015-12-14,147.61,150.35,145.89,148.73,986478,130.032626802796,132.446348078046,128.517444104463,131.019257397058,1119826.77855793,0.0,1.0
2015-12-15,156.17,164.25,144.73,148.35,5660269,137.573303487518,144.691138488986,127.495576703263,130.684507731148,6425405.12818464,0.0,1.0
2015-12-16,160.82,162.0,157.01,159.0,2638899,141.669582294056,142.709068098726,138.313276433215,140.066307578379,2995616.49231887,0.0,1.0
2015-12-17,153.07,161.9,153.0,161.13,1732945,134.842450949827,142.620976081381,134.780786537685,141.942667547825,1967198.67728228,0.0,1.0
2015-12-18,149.57,153.27,149.4101,151.2,2210342,131.759230342756,135.018634984517,131.618371207021,133.195130225477,2509128.59827718,0.0,1.0
2015-12-21,149.65,151.49,148.25,150.81,1131479,131.829703956631,133.450597075777,130.596415713803,132.851571357832,1284428.52610596,0.0,1.0
2015-12-22,147.83,150.49,147.28,150.11,869764,130.279284451361,132.623483170435,129.794581708696,132.288597639139,986935.203562647,0.06,1.0
2015-12-23,149.06,150.05,146.56,148.43,1426288,131.363256039504,132.235720976302,129.160061754661,130.808051079724,1618431.93972038,0.0,1.0
2015-12-24,149.13,150.32,148.27,148.28,381698,131.42494547948,132.473665959065,130.667046645494,130.675859422633,433118.861357166,0.0,1.0
2015-12-28,150.55,150.92,148.14,148.44,710618,132.676359833271,133.002432587428,130.552480542682,130.816863856863,806349.677021904,0.0,1.0
2015-12-29,152.2,153.0,151.29,151.73,572769,134.130468061268,134.835490232418,133.328505341585,133.716267535717,649930.199007283,0.0,1.0
2015-12-30,151.4,153.07,151.18,152.2,453898,133.425445890118,134.897179672393,133.231564793052,134.130468061268,515045.362910717,0.0,1.0
2015-12-31,150.51,151.935,150.45,151.26,766485,132.641108724713,133.896929467074,132.588232061877,133.302067010167,869742.860710165,0.0,1.0
2016-01-04,152.24,154.48,147.51,149.25,1935307,134.165719169825,136.139781249045,129.997275582901,131.530698805152,2196023.98811771,0.0,1.0
2016-01-05,151.2,153.79,149.89,152.35,1127677,133.24919034733,135.531699626428,132.094716542072,134.262659718358,1279593.23396682,0.0,1.0
2016-01-06,147.2,150.05,145.78,149.68,1048419,129.724079491581,132.235720976302,128.47266513779,131.909648222145,1189657.90626416,0.0,1.0
2016-01-07,148.83,149.4599,143.13,144.8,1343674,131.160562165299,131.715678997308,126.137279195856,127.609012978131,1524688.5048264,0.0,1.0
2016-01-08,145.56,149.44,144.871,149.03,1030364,128.278784040724,131.698141570801,127.671583695821,131.336817708086,1169170.60729533,0.0,1.0
2016-01-11,147.05,148.12,145.06,146.13,1113516,129.59188783449,130.534854988403,127.838145183755,128.781112337668,1263524.51944466,0.0,1.0
2016-01-12,148.07,148.97,145.735,147.52,1045448,130.490791102706,131.28394104525,128.433007640663,130.006088360041,1186286.66476672,0.0,1.0
2016-01-13,142.16,148.89,141.76,148.34,1336041,125.282439813336,131.213438828135,124.929928727762,130.728736085469,1516027.21692671,0.0,1.0
2016-01-14,141.32,143.0,139.16,142.18,1121194,124.542166533629,126.022713093044,122.638606671524,125.300065367615,1272236.86956832,0.0,1.0
2016-01-15,144.29,144.705,137.66,138.03,1315744,127.159561344023,127.525291595307,121.316690100618,121.642762854775,1492995.88448858,0.0,1.0
2016-01-19,144.62,146.442,142.9,145.09,1183962,127.450382989622,129.056070984416,125.93458532165,127.864583515173,1343460.72897986,0.0,1.0
2016-01-20,143.39,145.11,139.405,142.58,616735,126.366411401479,127.882209069452,122.854519711439,125.65257645319,699819.126532266,0.0,1.0
2016-01-21,143.8,146.39,142.27,143.24,706825,126.727735264194,129.010244543292,125.37938036187,126.234219744389,802045.698900121,0.0,1.0
2016-01-22,144.43,145.85,142.59,144.94,990392,127.282940223974,128.534354577765,125.66138923033,127.732391858082,1123813.73582583,0.0,1.0
2016-01-25,144.72,146.33,143.24,144.99,853747,127.538510761016,128.957367880455,126.234219744389,127.776455743779,968760.455981161,0.0,1.0
2016-01-26,151.47,152.71,144.76,145.44,1156060,133.487135330093,134.579919695376,127.573761869574,128.173030715051,1311799.8806925,0.0,1.0
2016-01-27,151.52,154.06,150.18,151.15,988265,133.53119921579,135.769644609191,132.350287079114,133.205126461633,1121400.19470665,0.0,1.0
2016-01-28,148.56,153.7,145.67,152.96,1002058,130.922617182536,135.452384632174,128.375724589257,134.80023912386,1137051.33370842,0.0,1.0
2016-01-29,152.05,152.23,148.18,149.87,1255571,133.998276404177,134.156906392686,130.587731651239,132.077090987794,1424716.6133254,0.0,1.0
2016-02-01,154.89,156.34,150.68,151.7,862905,136.501105111759,137.778957796968,132.790925936083,133.689829204299,979152.185915058,0.0,1.0
2016-02-02,151.86,154.94,150.67,154.38,713105,133.830833638529,136.545168997456,132.782113158943,136.051653477651,809171.715932758,0.0,1.0
2016-02-03,147.94,152.95,146.02,151.58,1513607,130.376224999894,134.791426346721,128.684171789135,133.584075878626,1717514.2138084,0.0,1.0
2016-02-04,147.85,148.44,145.48,147.46,1573505,130.29691000564,130.816863856863,128.208281823609,129.953211697205,1785481.43804738,0.0,1.0
2016-02-05,143.94,147.96,143.44,147.54,1284245,126.851114144145,130.393850554173,126.410475287176,130.02371391432,1457253.46243269,0.0,1.0
2016-02-08,141.45,143.1,136.06,142.77,2109895,124.656732636441,126.110840864438,119.906645758319,125.820019218838,2394131.80048933,0.0,1.0
2016-02-09,141.5,143.64,139.13,141.15,1239808,124.700796522138,126.586730829964,122.612168340106,124.39234932226,1406830.08363026,0.0,1.0
2016-02-10,138.57,143.5,138.41,141.13,2203727,122.118652820301,126.463351950013,121.977648386071,124.374723767981,2500604.48045849,0.0,1.0
2016-02-11,138.41,142.77,131.59,137.04,2575686,121.977648386071,125.820019218838,115.967334377018,120.770297917977,2922672.34183464,0.0,1.0
2016-02-12,140.77,141.4,137.19,139.54,974825,124.057463790964,124.612668750744,120.902489575068,122.973492202821,1106149.61048394,0.0,1.0
2016-02-16,146.0,148.97,141.18,142.04,1315379,128.666546234856,131.28394104525,124.418787653678,125.176686487664,1492581.71311646,0.0,1.0
2016-02-17,143.41,149.01,142.99,147.17,1471114,126.384036955758,131.319192153807,126.013900315904,129.697641160163,1669296.72308104,0.0,1.0
2016-02-18,143.32,144.84,140.56,142.35,1068026,126.304721961504,127.644264086689,123.872395471037,125.449882578985,1211906.28460156,0.0,1.0
2016-02-19,143.63,145.09,141.35,143.52,949401,126.577918052824,127.864583515173,124.568604865047,126.480977504291,1077300.58866265,0.0,1.0
2016-02-22,147.87,148.47,145.025,145.25,896869,130.314535559919,130.843302188281,127.807300463767,128.005587949403,1017691.68312787,0.0,1.0
2016-02-23,147.55,151.34,147.37,148.44,698270,130.032526691459,133.372569227282,129.87389670295,130.816863856863,792338.202767288,0.0,1.0
2016-02-24,150.42,150.62,145.47,147.34,625069,132.561793730459,132.738049273247,128.199469046469,129.847458371532,709275.850409651,0.0,1.0
2016-02-25,150.08,151.49,147.05,150.8,639872,132.26215930772,133.504760884372,129.59188783449,132.896679261755,726073.052660306,0.0,1.0
2016-02-26,150.05,151.38,148.41,150.6,589473,132.235720976302,133.407820335839,130.790425525445,132.720423718968,668884.496541228,0.0,1.0
2016-02-29,148.44,151.06,148.38,150.0,862202,130.816863856863,133.125811467379,130.763987194027,132.191657090605,978354.480505195,0.0,1.0
2016-03-01,153.35,153.54,149.295,149.92,622094,135.143937432296,135.311380197944,131.57035630228,132.12115487349,705900.07004785,0.0,1.0
2016-03-02,152.17,153.82,151.325,152.44,659355,134.10402972985,135.558137957846,133.359350061572,134.341974712613,748180.726202792,0.0,1.0
2016-03-03,153.88,154.2,149.87,151.34,785641,135.611014620682,135.893023489142,132.077090987794,133.372569227282,891479.48209188,0.0,1.0
2016-03-04,152.37,154.27,151.17,154.07,725580,134.280285272637,135.954712929118,133.222752015912,135.778457386331,823327.29913055,0.0,1.0
2016-03-07,151.52,152.87,150.38,151.37,481410,133.53119921579,134.720924129606,132.526542621902,133.3990075587,546263.671923756,0.0,1.0
2016-03-08,149.68,152.65,149.17,150.59,1015104,131.909648222145,134.527043032539,131.460196588037,132.711610941828,1151854.83979247,0.0,1.0
2016-03-09,153.77,154.09,149.75,150.98,627985,135.514074072149,135.796082940609,131.971337662121,133.055309250264,712584.682522258,0.0,1.0
2016-03-10,156.15,156.2899,153.54,153.8,765248,137.61151503132,137.7348057835,135.311380197944,135.540512403567,868339.216909309,0.0,1.0
2016-03-11,158.57,159.1575,155.97,156.84,963397,139.744207099049,140.261957755987,137.452885042812,138.219596653937,1093182.07503028,0.0,1.0
2016-03-14,159.34,160.14,157.35,157.53,665987,140.42279093878,141.12781310993,138.669048288045,138.827678276554,755706.163298409,0.0,1.0
2016-03-15,158.58,160.12,157.35,158.33,830338,139.753019876188,141.110187555652,138.669048288045,139.532700447704,942197.887077184,0.0,1.0
2016-03-16,158.96,160.16,157.02,158.46,486756,140.140782070321,141.198714496619,138.430457981138,139.699976892696,552121.46398023,0.06,1.0
2016-03-17,157.94,158.84,156.3,157.78,580280,139.241539507967,140.034988827691,137.795698525359,139.100481851127,658204.609945124,0.0,1.0
2016-03-18,157.47,158.5,156.66,158.27,854195,138.827182641,139.735241306906,138.113078253249,139.532470925199,968903.092975935,0.0,1.0
2016-03-21,158.61,158.75,157.38,157.48,389585,139.832218445984,139.955643895718,138.747837709028,138.835998744553,441901.569872252,0.0,1.0
2016-03-22,158.19,159.27,157.47,157.98,404188,139.461942096779,140.414081280448,138.827182641,139.276803922177,458465.576763804,0.0,1.0
2016-03-23,161.09,161.92,157.53,158.23,776392,142.018612127,142.750348721856,138.880079262315,139.497206510989,880652.087827454,0.0,1.0
2016-03-24,161.82,162.04,159.95,160.99,845993,142.662187686332,142.856141964486,141.013576322017,141.930451091475,959599.66323379,0.0,1.0
2016-03-28,161.76,162.875,159.39,161.43,638214,142.609291065017,143.592286611119,140.519874523077,142.318359647785,723918.447872607,0.0,1.0
2016-03-29,163.03,163.08,160.43,161.59,663319,143.728936216182,143.773016733945,141.436749292536,142.459417304624,752394.74678464,0.0,1.0
2016-03-30,163.79,165.99,162.36,162.36,788618,144.398960086171,146.338502867718,143.138257278166,143.138257278166,894519.892268742,0.0,1.0
2016-03-31,160.34,162.71,160.25,162.48,1037253,141.357404360564,143.446820902503,141.278059428591,143.244050520796,1176543.57599677,0.0,1.0
2016-04-01,160.42,160.98,159.3301,160.41,684809,141.427933188983,141.921634987923,140.467066062798,141.419117085431,776770.594767892,0.0,1.0
2016-04-04,159.23,164.135,157.56,161.21,1041033,140.378816866238,144.703115658732,138.906527572972,142.12440536963,1180831.18443683,0.0,1.0
2016-04-05,160.47,160.9,158.1,158.5,724779,141.472013706746,141.851106159503,139.382597164807,139.735241306906,822108.084013609,0.0,1.0
2016-04-06,159.88,161.07,158.18,160.9,694976,140.951863597149,142.000979919895,139.453125993227,141.851106159503,788302.90032609,0.0,1.0
2016-04-07,155.83,159.53,155.13,158.86,580881,137.381341658392,140.643299972812,136.764214409718,140.052621034796,658886.317001335,0.0,1.0
2016-04-08,156.11,157.29,155.0,157.0,504227,137.628192557862,138.668492777055,136.649605063536,138.412825774033,571938.608704074,0.0,1.0
2016-04-11,154.77,157.28,154.75,156.25,364454,136.446834681829,138.659676673503,136.429202474724,137.751618007597,413395.779473599,0.0,1.0
2016-04-12,156.5,156.6,153.5,154.66,674564,137.972020596409,138.060181631934,135.327189530663,136.349857542751,765149.814749815,0.0,1.0
2016-04-13,160.49,160.9,157.46,157.68,696700,141.489645913851,141.851106159503,138.818366537448,139.012320815602,790258.412746894,0.0,1.0
2016-04-14,160.94,161.51,159.745,160.23,498998,141.886370573713,142.388888476204,140.832846199191,141.260427221486,566007.41702867,0.0,1.0
2016-04-15,161.19,162.02,160.02,161.02,411388,142.106773162525,142.838509757381,141.075289046884,141.956899402133,466632.449982947,0.0,1.0
2016-04-18,160.94,163.29,159.27,160.38,749066,141.886370573713,143.958154908547,140.414081280448,141.392668774774,849656.535384907,0.0,1.0
2016-04-19,160.79,162.7195,160.3,161.87,529449,141.754129020425,143.455196200878,141.322139946354,142.706268204094,600547.619305917,0.0,1.0
2016-04-20,158.39,161.34,158.39,161.02,682977,139.638264167829,142.239014715812,139.638264167829,141.956899402133,774692.579248795,0.0,1.0
2016-04-21,157.13,158.83,156.38,158.4,686186,138.527435120216,140.026172724138,137.866227353779,139.647080271381,778332.509271048,0.0,1.0
2016-04-22,158.4,158.96,155.18,157.38,540472,139.647080271381,140.140782070321,136.808294927481,138.747837709028,613050.875346836,0.0,1.0
2016-04-25,157.39,158.31,155.63,157.59,618651,138.75665381258,139.567735339409,137.205019587343,138.93297588363,701728.372763427,0.0,1.0
2016-04-26,158.28,158.76,156.19,157.89,656496,139.541287028751,139.964459999271,137.698721386282,139.197458990204,744655.500121555,0.0,1.0
2016-04-27,159.27,160.07,156.95,158.07,371188,140.414081280448,141.119369564646,138.368745256271,139.356148854149,421034.074509392,0.0,1.0
2016-04-28,155.87,158.43,155.43,157.58,635737,137.416606072602,139.673528582039,137.028697516293,138.924159780077,721108.816627636,0.0,1.0
2016-04-29,156.1,156.5,154.14,155.98,454783,137.619376454309,137.972020596409,135.891420158022,137.51358321168,515854.875447499,0.0,1.0
2016-05-02,155.46,156.76,152.6903,156.34,862236,137.05514582695,138.201239288774,134.613349626018,137.830962939569,978023.902358596,0.0,1.0
2016-05-03,156.01,156.97,153.91,155.23,530184,137.540031522337,138.386377463376,135.688649776315,136.852375445243,601381.320947036,0.0,1.0
2016-05-04,155.84,156.3,153.6875,154.26,356282,137.390157761945,137.795698525359,135.492491472272,135.997213400652,404126.378369871,0.0,1.0
2016-05-05,148.74,153.11,148.2,152.99,1548496,131.13072423968,134.983361492116,130.654654647845,134.877568249486,1756440.34893772,0.0,1.0
2016-05-06,150.52,151.06,147.26,150.15,1011083,132.699990672022,133.176060263856,129.825940913912,132.37379484058,1146859.26042108,0.0,1.0
2016-05-09,151.53,152.06,149.41,150.0,546788,133.590417130823,134.057670619105,131.721403177696,132.241553287293,620215.038020741,0.0,1.0
2016-05-10,152.29,153.58,151.37,152.39,684642,134.260441000812,135.397718359083,133.449359473983,134.348602036337,776581.168680724,0.0,1.0
2016-05-11,148.13,152.17,148.06,151.74,614416,130.592941922978,134.154647758182,130.531229198111,133.775555305425,696924.663307444,0.0,1.0
2016-05-12,150.0,151.03,147.99,148.99,842471,132.241553287293,133.149611953199,130.469516473243,131.351126828492,955604.701084095,0.0,1.0
2016-05-13,145.56,150.015,145.19,149.57,990130,128.327203309989,132.254777442622,128.001007478547,131.862460834536,1123092.52506543,0.0,1.0
2016-05-16,148.14,148.61,145.45,145.55,965291,130.60175802653,131.016114893497,128.230226170912,128.318387206437,1094917.94674733,0.0,1.0
2016-05-17,144.08,146.93,143.31,146.93,1615996,127.022419984221,129.53500949668,126.34358001068,129.53500949668,1833004.78536721,0.0,1.0
2016-05-18,143.81,145.49,141.88,144.01,1604625,126.784385188304,128.265490585122,125.082877202674,126.960707259354,1820106.79712069,0.0,1.0
2016-05-19,143.54,144.22,132.98,134.12,5397186,126.546350392387,127.145845433956,117.236545040961,118.241580845945,6121963.02807486,0.0,1.0
2016-05-20,146.39,147.16,142.78,143.36,1948496,129.058939904845,129.737779878387,125.876326522398,126.387660528442,2210155.52777907,0.0,1.0
2016-05-23,145.87,147.5,145.1,145.58,1069800,128.600502520116,130.037527399171,127.921662546575,128.344835517094,1213461.24581115,0.0,1.0
2016-05-24,149.34,149.95,144.9,144.9,1126806,131.659690452829,132.19747276953,127.745340475525,127.745340475525,1278122.46452372,0.0,1.0
2016-05-25,153.53,154.335,148.795,149.28,1680957,135.353637841321,136.063334177296,131.179212809218,131.606793831514,1906689.26469898,0.0,1.0
2016-05-26,156.66,156.79,153.5,154.55,2191670,138.113078253249,138.227687599431,135.327189530663,136.252880403674,2485984.86502797,0.0,1.0
2016-05-27,156.31,157.76,155.9,156.81,1075606,137.804514628912,139.082849644022,137.44305438326,138.245319806536,1220046.92163203,0.0,1.0
2016-05-31,153.84,156.99,153.71,156.99,1689865,135.626937051448,138.404009670481,135.512327705265,138.404009670481,1916793.50173177,0.0,1.0
2016-06-01,153.34,153.89,151.93,153.84,1373740,135.186131873823,135.67101756921,133.943061272923,135.626937051448,1558216.72445374,0.0,1.0
2016-06-02,152.15,153.16,150.58,151.39,1319927,134.137015551077,135.027442009879,132.752887293337,133.466991681088,1497177.28715627,0.0,1.0
2016-06-03,150.71,152.67,149.73,151.67,895847,132.867496639519,134.595452935807,132.003518491376,133.713842580558,1016148.45454869,0.0,1.0
2016-06-06,150.24,150.72,148.51,150.71,855163,132.453139772553,132.876312743072,130.927953857972,132.867496639519,970001.083708728,0.0,1.0
2016-06-07,151.71,152.055,149.445,150.32,1136119,133.749106994768,134.053262567329,131.75225954013,132.523668600972,1288686.0881751,0.0,1.0
2016-06-08,153.52,154.19,151.475,151.5,1850323,135.344821737768,135.935500675785,133.541928561285,133.563968820166,2098799.07714809,0.0,1.0
2016-06-09,156.78,157.46,153.89,153.89,2680412,138.218871495879,138.818366537448,135.67101756921,135.67101756921,3040359.02487114,0.0,1.0
2016-06-10,153.02,155.64,152.7,154.9,966140,134.904016560144,137.213835690895,134.621901246464,136.561444028011,1095880.95721442,0.0,1.0
2016-06-13,152.55,155.07,152.49,152.49,886365,134.489659693177,136.711317788403,134.436763071862,134.436763071862,1005393.13623425,0.0,1.0
2016-06-14,152.63,153.59,151.1,152.75,1039566,134.560188521597,135.406534462635,133.211324678066,134.665981764227,1179167.18401843,0.0,1.0
2016-06-15,153.64,155.18,152.6801,152.88,867130,135.503511601713,136.861721754451,134.656923338328,134.83322607179,983191.148518662,0.06,1.0
2016-06-16,153.94,154.22,151.74,152.41,942392,135.768097995103,136.015045295601,133.827797776906,134.418707388812,1068526.60251035,0.0,1.0
2016-06-17,154.55,155.0,152.41,153.57,1036016,136.306090328331,136.702969918416,134.418707388812,135.441774776588,1174681.72122255,0.0,1.0
2016-06-20,155.58,157.27,155.34,155.74,704923,137.214503612305,138.705006961738,137.002834497592,137.355616355446,799273.527599344,0.0,1.0
2016-06-21,154.44,156.31,153.89,155.56,806759,136.209075317421,137.858330502888,135.724000262871,137.196864519412,914739.782717432,0.0,1.0
2016-06-22,153.16,155.25,153.09,154.57,716795,135.080173372288,136.923458579575,135.018436547164,136.323729421223,812734.537269424,0.0,1.0
2016-06-23,154.93,155.11,153.71,154.44,831097,136.641233093292,136.799984929326,135.565248426837,136.209075317421,942335.306079152,0.0,1.0
2016-06-24,154.52,155.97,150.915,151.0,1750826,136.279631688992,137.558465923712,133.100185195083,133.175151339877,1985165.57586098,0.0,1.0
2016-06-27,153.78,155.7,152.2,153.74,2242523,135.626985251962,137.320338169661,134.233496913438,135.591707066176,2542673.8366214,0.0,1.0
2016-06-28,156.98,157.16,154.28,154.87,1533726,138.449240114793,138.607991950828,136.067962574279,136.588315814614,1739007.79289488,0.0,1.0
2016-06-29,161.01,161.78,158.03,158.03,1560800,142.003517332672,142.682622409041,139.37529249166,139.37529249166,1769705.51659836,0.0,1.0
2016-06-30,161.63,161.7,159.5,161.02,792319,142.550329212346,142.61206603747,140.671765819274,142.012336879119,898367.058691498,0.0,1.0
2016-07-01,164.33,164.7,161.7784,162.16,876525,144.93160675286,145.257929971375,142.68121128161,143.017765174002,993843.623741911,0.0,1.0
2016-07-05,161.19,163.64,160.32,162.46,754153,142.162269168707,144.323058048062,141.394968627874,143.282351567393,855092.724538182,0.0,1.0
2016-07-06,161.45,161.94,160.4,161.06,1162018,142.391577376312,142.823735152183,141.465524999445,142.047615064904,1317548.47833584,0.0,1.0
2016-07-07,161.13,162.6075,160.05,161.54,672446,142.109351890029,143.412439877477,141.156840873823,142.470953294329,762449.638527993,0.0,1.0
2016-07-08,164.85,165.26,161.68,162.29,911119,145.39022316807,145.751824572371,142.594426944578,143.132419277805,1033067.8630046,0.0,1.0
2016-07-11,163.69,166.3199,163.58,164.85,679249,144.367155780294,146.686608300219,144.270140769384,145.39022316807,770163.187111683,0.0,1.0
2016-07-12,163.55,164.92,162.55,164.5,860218,144.243682130045,145.451959993195,143.36172748541,145.081539042448,975354.010813175,0.0,1.0
2016-07-13,162.91,164.7299,160.54,164.15,906140,143.679231157479,145.28430041525,141.588998649694,144.772854916826,1027422.44798208,0.0,1.0
2016-07-14,164.96,165.46,162.44,163.46,575344,145.48723817898,145.928215501298,143.2647124745,144.164306212028,652351.00636966,0.0,1.0
2016-07-15,164.59,165.79,164.39,165.45,677140,145.160914960465,146.219260534027,144.984524031538,145.919395954851,767771.907681581,0.0,1.0
2016-07-18,164.4,164.92,163.95,164.92,516779,144.993343577985,145.451959993195,144.596463987899,145.451959993195,585947.364916824,0.0,1.0
2016-07-19,163.7,163.77,161.66,163.17,855883,144.37597532674,144.437712151865,142.576787851685,143.908539365084,970438.792069933,0.0,1.0
2016-07-20,163.75,164.61,163.42,164.61,444976,144.420073058972,145.178554053358,144.129028026243,145.178554053358,504533.881313345,0.0,1.0
2016-07-21,164.09,164.36,162.992,163.49,420509,144.719937638148,144.958065392199,143.751551438339,144.190764851367,476792.09192674,0.0,1.0
2016-07-22,166.03,166.23,164.2,164.71,586043,146.43092964874,146.607320577667,144.816952649058,145.266749517822,664482.015673915,0.0,1.0
2016-07-25,166.67,166.7699,165.38,165.99,502959,146.995380621306,147.083487890305,145.857659129727,146.395651462954,570277.624886463,0.0,1.0
2016-07-26,166.23,168.115,165.67,166.94,877996,146.607320577667,148.269805082804,146.113425976671,147.233508375358,995511.509963662,0.0,1.0
2016-07-27,164.73,167.66,164.47,167.02,836093,145.284388610714,147.868515719495,145.055080403109,147.304064746928,947999.996469291,0.0,1.0
2016-07-28,170.34,172.87,164.41,164.67,1756217,150.232154167116,152.463499418043,145.002163124431,145.231471332036,1991278.13508702,0.0,1.0
2016-07-29,169.86,170.29,168.5,170.0,1369218,149.808815937692,150.188056434885,148.609357620988,149.93228958794,1552481.19427586,0.0,1.0
2016-08-01,168.5,169.57,168.07,169.26,844906,148.609357620988,149.553049090747,148.230117123795,149.279643150911,957992.573812819,0.0,1.0
2016-08-02,166.61,168.48,165.35,168.17,881808,146.942463342628,148.591718528095,145.831200490388,148.318312588258,999833.727691287,0.0,1.0
2016-08-03,168.65,168.66,164.9901,166.44,594501,148.741650817683,148.75047036413,145.513785013784,146.79253105304,674072.077987724,0.0,1.0
2016-08-04,170.18,170.38,168.31,168.38,1102690,150.091041423975,150.267432352902,148.441786238507,148.503523063632,1250279.71303039,0.0,1.0
2016-08-05,170.49,171.95,170.2,170.5,1090294,150.364447363812,151.652101144979,150.108680516867,150.373266910258,1236224.56849954,0.0,1.0
2016-08-08,168.88,171.31,168.75,170.49,1111884,148.944500385949,151.087650172412,148.829846282147,150.364447363812,1260704.28537766,0.0,1.0
2016-08-09,166.5,169.56,166.29,168.75,513993,146.845448331718,149.544229544301,146.660237856345,148.829846282147,582788.472317362,0.0,1.0
2016-08-10,166.65,167.48,165.57,166.57,838730,146.977741528413,147.70976388346,146.025230512208,146.907185156843,950989.946140787,0.0,1.0
2016-08-11,166.71,170.42,166.66,167.8,829368,147.030658807091,150.302710538687,146.98656107486,147.991989369744,940374.887807629,0.0,1.0
2016-08-12,166.0,166.5,163.49,166.09,1165191,146.404471009401,146.845448331718,144.190764851367,146.483846927418,1321146.16900996,0.0,1.0
2016-08-15,167.76,169.9,165.55,166.75,1854564,147.956711183958,149.844094123477,146.007591419315,147.065936992877,2102788.40446227,0.0,1.0
2016-08-16,160.4,165.4,160.34,162.0,3030792,141.465524999445,145.87529822262,141.412607720767,142.876652430861,3436448.82243859,0.0,1.0
2016-08-17,158.05,160.415,156.93,160.0,1986783,139.392931584553,141.478754319115,138.405142382562,141.112743141591,2252704.27689891,0.0,1.0
2016-08-18,157.43,158.795,156.63,158.5,1370640,138.846119704879,140.049987794806,138.140555989171,139.789811174639,1554093.52208507,0.0,1.0
2016-08-19,158.04,159.72,156.97,156.97,1140458,139.384112038107,140.865795841093,138.440420568347,138.440420568347,1293102.77681235,0.0,1.0
2016-08-22,158.47,160.96,158.04,158.97,1151205,139.7633525353,141.959419600441,139.384112038107,140.204329857617,1305288.21068401,0.0,1.0
2016-08-23,157.94,159.91,157.76,159.37,996185,139.295916573643,141.033367223574,139.137164737609,140.557111715471,1129519.53488758,0.0,1.0
2016-08-24,160.36,163.97,158.93,158.93,1747569,141.43024681366,144.614103080792,140.169051671832,140.169051671832,1981472.64219391,0.0,1.0
2016-08-25,160.18,160.92,158.94,160.05,784070,141.271494977625,141.924141414655,140.177871218278,141.156840873823,889013.970014911,0.0,1.0
2016-08-26,156.83,160.62,156.2,159.69,958592,138.316946918098,141.659555021265,137.761315491978,140.839337201754,1086894.89400759,0.0,1.0
2016-08-29,157.67,158.39,156.71,156.83,550106,139.057788819592,139.692796163729,138.211112360742,138.316946918098,623735.022369202,0.0,1.0
2016-08-30,156.66,157.98,156.08,157.98,723077,138.16701462851,139.331194759428,137.655480934622,139.331194759428,819857.3525278,0.0,1.0
2016-08-31,157.38,157.86,155.89,156.79,699473,138.802021972647,139.225360202072,137.487909552141,138.281668732313,793094.071509228,0.0,1.0
2016-09-01,158.76,159.62,157.75,158.2,721680,140.019119382244,140.77760037663,139.128345191162,139.525224781248,818273.370847448,0.0,1.0
2016-09-02,158.57,159.65,158.05,158.79,635615,139.851547999763,140.804059015969,139.392931584553,140.045578021583,720688.987655473,0.0,1.0
2016-09-06,160.14,160.86,158.7329,158.81,724611,141.23621679184,141.871224135977,139.995218411374,140.063217114475,821596.670994265,0.0,1.0
2016-09-07,161.88,162.2799,160.0203,160.3,908623,142.770817873505,143.123511535894,141.130646820877,141.377329534981,1030237.78549983,0.0,1.0
2016-09-08,158.87,161.14,157.211,160.67,1739903,140.116134393154,142.118171436475,138.652971637704,141.703652753496,1972780.58524219,0.0,1.0
2016-09-09,152.96,157.74,152.96,156.86,1497791,134.903782443361,139.119525644716,134.903782443361,138.343405557437,1698263.06728047,0.0,1.0
2016-09-12,153.37,153.88,151.42,152.72,2165299,135.265383847661,135.715180716425,133.545572290623,134.692113328649,2455113.77843728,0.0,1.0
2016-09-13,151.18,154.01,150.66,152.93,1177339,133.333903175911,135.829834820228,132.875286760701,134.877323804022,1334920.11994258,0.0,1.0
2016-09-14,150.72,152.49,150.14,151.54,701007,132.928204039379,134.489263760383,132.41667034549,133.651406847979,794833.389975691,0.0,1.0
2016-09-15,148.94,150.85,148.71,150.49,1122025,131.358324771929,133.042858143181,131.155475203662,132.725354471113,1272202.60908589,0.0,1.0
2016-09-16,148.11,148.99,147.73,148.26,961250,130.626302416882,131.40242250416,130.29115965192,130.758595613577,1089908.65442732,0.0,1.0
2016-09-19,148.44,148.97,147.44,148.11,972161,130.917347449611,131.384783411268,130.035392804976,130.626302416882,1102280.03890426,0.0,1.0
2016-09-20,145.89,149.26,145.28,149.05,1197144,128.668363105792,131.640550258212,128.130370772565,131.455339782838,1357375.92322054,0.0,1.0
2016-09-21,146.33,146.57,145.15,145.58,1116964,129.109340428109,129.321096333957,128.068207224356,128.447603222334,1265945.14059198,0.06,1.0
2016-09-22,149.15,149.74,147.0002,147.62,1569427,131.597472321824,132.118038923701,129.70066879519,130.247528422043,1778757.8508921,0.0,1.0
2016-09-23,149.24,149.82,148.23,149.0,1375943,131.676880786517,132.18862422565,130.785741349407,131.465124880669,1559466.87143144,0.0,1.0
2016-09-26,150.1,150.24,147.8,148.73,997320,132.435672782473,132.559197060884,130.406345351429,131.22689948659,1130342.97221324,0.0,1.0
2016-09-27,151.01,152.7,150.59,151.58,1151257,133.238580592147,134.729695095827,132.868007756912,133.741500868536,1304812.15573867,0.0,1.0
2016-09-28,149.0,151.34,148.69,151.25,1120639,131.465124880669,133.529744962688,131.191606835615,133.450336497995,1270110.31367873,0.0,1.0
2016-09-29,146.74,148.93,146.08,148.92,812395,129.4710901006,131.403362741463,128.888761359518,131.39453957872,920752.595868099,0.0,1.0
2016-09-30,149.12,149.505,146.26,147.11,1065495,131.571002833593,131.910694599224,129.047578288904,129.797547122116,1207611.18314918,0.0,1.0
2016-10-03,146.94,149.26,146.56,148.53,627750,129.647553355473,131.694527112004,129.312273171214,131.050436231717,711479.566043859,0.0,1.0
2016-10-04,146.54,148.09,146.11,147.32,592457,129.294626845726,130.662217070995,128.915230847749,129.982833539733,671479.170465388,0.0,1.0
2016-10-05,148.93,149.4,147.5,147.62,699115,131.403362741463,131.818051390416,130.141650469119,130.247528422043,792363.260557153,0.0,1.0
2016-10-06,148.71,149.09,147.42,148.67,608382,131.209253161103,131.544533345362,130.071065167169,131.173960510128,689528.253841327,0.0,1.0
2016-10-07,148.13,149.67,147.23,149.39,396775,130.69750972197,132.056276784495,129.90342507504,131.809228227672,449697.020815693,0.0,1.0
2016-10-10,148.06,149.82,147.805,149.0,436449,130.635747582764,132.18862422565,130.410756932801,131.465124880669,494662.756065752,0.0,1.0
2016-10-11,146.76,148.47,146.45,147.96,628482,129.488736426087,130.997497255255,129.215218381033,130.547515955327,712309.200519915,0.0,1.0
2016-10-12,147.96,149.07,146.57,146.63,512988,130.547515955327,131.526887019875,129.321096333957,129.374035310419,581410.560933027,0.0,1.0
2016-10-13,146.78,147.61,145.1,147.26,767281,129.506382751575,130.238705259299,128.024091410638,129.929894563271,869621.271069208,0.0,1.0
2016-10-14,146.64,148.56,146.3,147.58,565059,129.382858473163,131.076905719948,129.082870939878,130.212235771068,640426.813395742,0.0,1.0
2016-10-17,143.27,146.72,143.14,146.39,804436,126.409452628547,129.453443775113,126.294751512879,129.162279404571,911732.021011638,0.0,1.0
2016-10-18,142.99,144.89,140.58,144.15,1504869,126.162404071724,127.838804993021,124.0360218505,127.18589094999,1705589.07697786,0.0,1.0
2016-10-19,142.23,145.0,138.02,142.06,2178405,125.491843703205,127.935859783201,121.77729218812,125.341849936563,2468961.59947076,0.0,1.0
2016-10-20,141.3,142.73,140.87,142.09,924079,124.671289568044,125.933001840389,124.291893570066,125.368319424794,1047333.05600994,0.0,1.0
2016-10-21,141.93,142.2,139.76,140.68,502215,125.227148820895,125.465374214974,123.312522505519,124.124253477936,569200.653541563,0.0,1.0
2016-10-24,141.1,143.54,140.64,142.92,1013288,124.49482631317,126.647678022626,124.088960826962,126.100641932518,1148440.79094775,0.0,1.0
2016-10-25,143.81,144.26,140.09,140.43,1117820,126.885903416705,127.28294574017,123.60368687606,123.903674409345,1266915.31424157,0.0,1.0
2016-10-26,143.96,144.66,142.69,143.52,871532,127.01825085786,127.635872249917,125.897709189414,126.630031697138,987777.314461704,0.0,1.0
2016-10-27,139.22,144.54,138.98,143.44,1363172,122.836071717361,127.529994296993,122.624315811513,126.559446395189,1544992.46993729,0.0,1.0
2016-10-28,140.2,141.41,138.19,138.45,1014898,123.70074166624,124.768344358224,121.927285954763,122.156688186098,1150265.5334429,0.0,1.0
2016-10-31,140.08,140.815,138.83,140.33,1277771,123.594863713316,124.243366174976,122.491968370358,123.815442781908,1448200.64768368,0.0,1.0
2016-11-01,139.79,140.92,138.54,139.88,802128,123.33899199375,124.336009383784,122.236096650791,123.418400458443,909116.178975113,0.0,1.0
2016-11-02,138.14,140.0,137.12,139.66,731766,121.883170141044,123.524278411367,120.98320754119,123.224290878082,829369.265034889,0.0,1.0
2016-11-03,138.85,140.29,138.23,138.8,1020029,122.509614695845,123.780150130933,121.962578605737,122.465498882127,1156080.90843831,0.0,1.0
2016-11-04,136.19,140.0,135.76,138.85,1095257,120.162653406029,123.524278411367,119.783257408051,122.509614695845,1241342.85155953,0.0,1.0
2016-11-07,137.54,137.83,136.22,137.54,859341,121.353780376424,121.609652095991,120.18912289426,121.353780376424,973960.273617995,0.0,1.0
2016-11-08,137.67,139.0,136.1,137.45,921046,121.468481492092,122.641962137,120.083244941336,121.274371911731,1043895.51316038,0.0,1.0
2016-11-09,140.33,140.54,134.08,134.79,1349866,123.815442781908,124.000729199525,118.300966067115,118.927410621915,1529911.70991216,0.0,1.0
2016-11-10,145.82,146.45,140.85,140.85,2272028,128.659359128182,129.215218381033,124.274247244579,124.274247244579,2575072.07563441,0.0,1.0
2016-11-11,145.02,147.23,143.63,145.11,1740079,127.953506108689,129.90342507504,126.727086487319,128.032914573382,1972171.48833457,0.0,1.0
2016-11-14,142.9,147.0,142.2,145.28,3409800,126.082995607031,129.700492331935,125.465374214974,128.182908340024,3864600.59625065,0.0,1.0
2016-11-15,164.33,166.9,161.5278,164.0,7352943,144.991033366714,147.258586191837,142.518606702683,144.699868996173,8333681.712123,0.0,1.0
2016-11-16,162.98,163.74,160.95,163.21,1880836,143.799906396318,144.470466764837,142.008804359354,144.002839139423,2131702.71776929,0.0,1.0
2016-11-17,166.32,166.97,162.34,163.44,1496734,146.746842752704,147.320348331042,143.235223980724,144.205771882527,1696369.02716541,0.0,1.0
2016-11-18,162.57,166.73,162.225,166.12,1226554,143.438156723828,147.108592425194,143.133757609171,146.570379497831,1390152.30210969,0.0,1.0
2016-11-21,166.9,167.39,162.0,162.75,764665,147.258586191837,147.690921166276,142.935236447439,143.596973653214,866656.347859698,0.0,1.0
2016-11-22,170.29,170.98,167.07,167.63,1387858,150.24963836194,150.858436591254,147.408579958479,147.902677072125,1572971.09927599,0.0,1.0
2016-11-23,171.04,171.51,168.65,170.26,982068,150.911375567716,151.326064216668,148.802639671979,150.223168873709,1113056.65386787,0.0,1.0
2016-11-25,170.86,172.02,170.13,171.69,405559,150.75255863833,151.776045516595,150.108467758042,151.484881146054,459652.634528364,0.0,1.0
2016-11-28,170.77,174.31,170.55,171.15,1023076,150.673150173637,153.796549784895,150.479040593276,151.008430357896,1159534.31861391,0.0,1.0
2016-11-29,169.8,173.49,169.7,172.34,639718,149.817303387501,153.073050439915,149.729071760064,152.058386724393,725043.863051284,0.0,1.0
2016-11-30,169.72,170.67,168.41,169.48,827542,149.746718085551,150.5849185462,148.590883766131,149.534962179703,937919.909268128,0.0,1.0
2016-12-01,170.76,171.57,167.32,169.18,858744,150.664327010893,151.37900319313,147.629159027071,149.270267297393,973283.645500225,0.0,1.0
2016-12-02,170.14,171.98,169.88,170.46,487012,150.117290920785,151.740752865621,149.88788868945,150.399632128583,551969.870837359,0.0,1.0
2016-12-05,170.53,171.96,169.96,171.44,740266,150.461394267789,151.723106540133,149.958473991399,151.264302077462,839002.998704932,0.0,1.0
2016-12-06,173.31,173.76,169.85,170.18,753400,152.914233510529,153.311275833994,149.861419201219,150.15258357176,853888.817295804,0.0,1.0
2016-12-07,176.78,177.0,172.38,172.38,774460,155.975870982582,156.169980562942,152.093679375367,152.093679375367,877757.809188889,0.0,1.0
2016-12-08,176.52,177.83,175.18,176.41,796781,155.746468751246,156.902303070667,154.564164943595,155.649413961066,903055.993806439,0.0,1.0
2016-12-09,175.58,177.32,173.96,176.05,521612,154.917091453341,156.45232177074,153.487739088867,155.331780102294,591184.833776615,0.0,1.0
2016-12-12,173.0,175.65,171.76,174.21,1089596,152.640715465475,154.978853592547,151.54664328526,153.708318157459,1234926.78493528,0.0,1.0
2016-12-13,171.87,174.945,171.15,173.26,1015188,151.64369807544,154.356820619118,151.008430357896,152.87011769681,1150594.21376811,0.0,1.0
2016-12-14,171.51,174.29,169.89,173.03,1458012,151.326064216668,153.778903459408,149.896711852194,152.667184953706,1652482.2700864,0.0,1.0
2016-12-15,172.92,173.45,171.01,171.62,663537,152.570130163525,153.03775778894,150.884906079485,151.423119006848,752039.851555627,0.0,1.0
2016-12-16,171.91,173.99,171.17,173.36,891704,151.678990726415,153.514208577098,151.026076683383,152.958349324247,1010639.86453138,0.0,1.0
2016-12-19,173.82,175.55,171.61,171.61,549230,153.364214810456,154.89062196511,151.414295844105,151.414295844105,622486.534541246,0.0,1.0
2016-12-20,175.63,176.33,172.22,174.26,1246277,154.96120726706,155.578828659117,151.952508771469,153.752433971177,1412505.9643655,0.0,1.0
2016-12-21,173.51,175.4686,173.31,174.76,454730,153.143635741864,154.872337977839,152.967111465751,154.24691246757,515203.925502936,0.06,1.0
2016-12-22,170.39,173.41,169.69,172.7,946108,150.389857034501,153.055373603807,149.772022068105,152.428712423606,1071929.61878418,0.0,1.0
2016-12-23,170.89,172.075,170.0,170.69,334299,150.831167724783,151.877074060753,150.04563469608,150.65464344867,378756.970271823,0.0,1.0
2016-12-27,171.84,172.75,170.72,170.72,508693,151.66965803632,152.472843492634,150.681122090087,150.681122090087,576343.391629901,0.0,1.0
2016-12-28,170.42,172.925,170.35,172.01,360259,150.416335675918,152.627302234233,150.354552179278,151.819703671016,408169.355436768,0.0,1.0
2016-12-29,170.28,171.08,169.46,170.08,431392,150.292768682638,150.998865787091,149.569019150575,150.116244406525,488762.236559196,0.0,1.0
2016-12-30,169.12,172.0,168.6,171.32,513003,149.268927881183,151.810877457211,148.809964763289,151.210694918426,581226.572680013,0.0,1.0
2017-01-03,170.6,171.36,169.31,170.78,691526,150.575207524419,151.245999773649,149.43662594349,150.734079372921,783491.104143874,0.0,1.0
2017-01-04,172.0,173.1712,170.37,170.37,642367,151.810877457211,152.844603618129,150.372204606889,150.372204606889,727794.51545652,0.0,1.0
2017-01-05,171.88,173.06,170.23,170.87,860980,151.704962891543,152.74645612061,150.24863761361,150.813515297172,975480.561606924,0.0,1.0
2017-01-06,169.63,171.99,169.3,171.32,827978,149.719064785271,151.802051243405,149.427799729685,151.210694918426,938089.670419963,0.0,1.0
2017-01-09,169.53,170.28,168.32,170.06,560162,149.630802647215,150.292768682638,148.562830776731,150.098591978914,634657.184081927,0.0,1.0
2017-01-10,169.92,171.92,168.63,168.7,621328,149.975024985635,151.740267746765,148.836443404706,148.898226901345,703957.567402388,0.0,1.0
2017-01-11,173.43,174.99,170.92,173.51,889019,153.073026031419,154.4499153851,150.8576463662,153.143635741864,1007248.43016008,0.0,1.0
2017-01-12,174.47,174.61,172.0,172.42,745753,153.990952267207,154.114519260486,151.810877457211,152.181578437048,844929.679272513,0.0,1.0
2017-01-13,174.79,175.86,173.52,174.42,1196160,154.273391108987,155.217795986192,153.15246195567,153.946821198178,1355235.69487299,0.0,1.0
2017-01-17,173.0,177.5,172.94,174.34,1048921,152.693498837776,156.665295050319,152.640541554942,153.876211487733,1188415.5801079,0.0,1.0
2017-01-18,173.98,174.18,171.76,173.01,791460,153.55846779073,153.734992066843,151.599048325875,152.702325051581,896715.191165202,0.0,1.0
2017-01-19,171.72,174.82,171.22,174.21,606596,151.563743470652,154.299869750404,151.12243278037,153.76147070826,687266.378717875,0.0,1.0
2017-01-20,171.5,172.91,170.41,172.24,731320,151.369566766928,152.614062913525,150.407509462112,152.022706588546,828577.254192173,0.0,1.0
2017-01-23,167.78,168.63,164.27,167.08,1416691,148.086215231226,148.836443404706,144.988214185442,147.46838026483,1605094.81324011,0.0,1.0
2017-01-24,168.29,170.98,167.78,168.8,882432,148.536352135314,150.910603649034,148.086215231226,148.986489039402,999785.4339705,0.0,1.0
2017-01-25,167.5,170.31,167.0,169.4,969050,147.839081244667,150.319247324055,147.397770554385,149.516061867741,1097922.64422541,0.0,1.0
2017-01-26,165.5,169.42,165.34,167.75,1301606,146.073838483537,149.533714295352,145.932619062646,148.059736589809,1474704.81529297,0.0,1.0
2017-01-27,164.37,166.28,163.94,166.15,768677,145.076476323498,146.762283160378,144.696949129855,146.647542380904,870902.310918173,0.0,1.0
2017-01-30,164.63,165.35,162.89,165.35,727006,145.305957882445,145.941445276452,143.770196680262,145.941445276452,823689.541187491,0.0,1.0
2017-01-31,164.24,164.68,162.27,163.9,1056018,144.961735544025,145.350088951473,143.222971424311,144.661644274633,1196456.40050526,0.0,1.0
2017-02-01,160.59,164.89,159.7,163.99,1595047,141.740167504962,145.535439441392,140.954634476259,144.741080198883,1807170.13560064,0.0,1.0
2017-02-02,162.34,163.05,160.0,160.09,1485466,143.284754920951,143.911416101152,141.219420890428,141.298856814679,1683016.10714302,0.0,1.0
2017-02-03,162.75,163.7,161.92,162.98,850541,143.646629686983,144.48511999852,142.914053941114,143.849632604513,963653.293165596,0.0,1.0
2017-02-06,160.27,163.026,159.93,161.73,944739,141.457728663181,143.890233188019,141.157637393789,142.746355878806,1070378.5573323,0.0,1.0
2017-02-07,159.18,162.06,157.78,161.21,1191286,140.495671358365,143.037620934393,139.260001425574,142.287392760912,1349713.50822838,0.0,1.0
2017-02-08,162.73,163.65,158.255,158.29,1921974,143.628977259371,144.440988929491,139.679246581342,139.710138329662,2177574.71359836,0.0,1.0
2017-02-09,164.83,165.17,161.31,162.26,1101988,145.482482158558,145.78257342795,142.375654898969,143.214145210506,1248539.88841099,0.0,1.0
2017-02-10,164.05,165.87,163.19,165.23,735041,144.794037481717,146.400408394346,144.034983094431,145.835530710784,832793.104931727,0.0,1.0
2017-02-13,162.39,165.0,162.15,165.0,986197,143.328885989979,145.632527793254,143.117056858644,145.632527793254,1117350.00048209,0.0,1.0
2017-02-14,164.37,164.79,161.85,162.39,935270,145.076476323498,145.447177303336,142.852270444474,143.328885989979,1059650.28787441,0.0,1.0
2017-02-15,163.88,165.3,163.005,163.29,694726,144.643991847021,145.897314207424,143.871698139027,144.123245232488,787116.66780057,0.0,1.0
2017-02-16,160.99,164.46,160.32,164.21,1357842,142.093216057188,145.155912247749,141.501859732209,144.935256902608,1538419.56460484,0.0,1.0
2017-02-17,161.58,161.88,159.75,160.61,1561644,142.613962671721,142.878749085891,140.998765545287,141.757819932573,1769324.91596796,0.0,1.0
2017-02-21,161.15,169.55,160.685,164.5,3286425,142.234435478078,149.648455074826,141.824016536116,145.191217102972,3723482.20014292,0.0,1.0
2017-02-22,159.68,161.99,155.27,160.74,3443098,140.936982048648,142.975837437753,137.044621760355,141.872560712047,3900990.92976338,0.0,1.0
2017-02-23,157.72,159.66,156.66,159.32,1396171,139.20704414274,140.919329621036,138.271465479341,140.619238351644,1581845.88629155,0.0,1.0
2017-02-24,157.33,158.23,155.45,156.46,1599603,138.862821804319,139.657181046828,137.203493608857,138.094941203228,1812332.03185687,0.0,1.0
2017-02-27,156.94,157.39,155.36,156.85,1443682,138.518599465899,138.915779087153,137.124057684606,138.439163541648,1635675.30969571,0.0,1.0
2017-02-28,156.61,158.69,155.18,155.64,1087279,138.227334410312,140.063186881888,136.965185836104,137.371191671164,1231874.75846526,0.0,1.0
2017-03-01,156.68,158.59,155.64,158.59,1037787,138.289117906952,139.974924743832,137.371191671164,139.974924743832,1175800.88455988,0.0,1.0
2017-03-02,157.36,158.09,156.45,156.68,1158091,138.889300445736,139.533614053549,138.086114989422,138.289117906952,1312103.95023337,0.0,1.0
2017-03-03,155.35,158.135,154.3,157.3,1252168,137.1152314708,139.573332015674,136.188479021207,138.836343162902,1418692.12277431,0.0,1.0
2017-03-06,154.25,156.095,154.19,155.35,1057931,136.144347952179,137.772784399321,136.091390669345,137.1152314708,1198623.80777878,0.0,1.0
2017-03-07,151.99,154.8,151.62,154.26,1102625,134.149623632101,136.62978971149,133.823053721292,136.153174165984,1249261.6021764,0.0,1.0
2017-03-08,155.21,155.74,152.82,153.51,1415557,136.991664477521,137.459453809221,134.88219937797,135.49120813056,1603810.00411928,0.0,1.0
2017-03-09,155.15,155.48,154.21,154.97,1024584,136.938707194687,137.229972250274,136.109043096956,136.779835346186,1160842.03551009,0.0,1.0
2017-03-10,153.97,155.81,153.39,155.52,1064539,135.89721396562,137.52123730586,135.385293564893,137.265277105496,1206110.59672986,0.0,1.0
2017-03-13,154.35,154.96,151.99,152.76,978870,136.232610090235,136.77100913238,134.149623632101,134.829242095137,1109048.5926969,0.0,1.0
2017-03-14,153.71,154.64,152.9,154.3,896586,135.667732406673,136.488570290599,134.952809088416,136.188479021207,1015821.75521953,0.0,1.0
2017-03-15,152.92,153.6,151.15,153.58,1593712,134.970461516027,135.570644054811,133.408221672427,135.5529916272,1805657.59576262,0.0,1.0
2017-03-16,153.41,153.7699,151.83,152.74,583526,135.402945992504,135.720601427369,134.008404211211,134.811589667525,661128.33073038,0.0,1.0
2017-03-17,152.4,153.25,150.9,152.42,1135226,134.511498398133,135.261726571613,133.187566327285,134.529150825744,1286198.16491763,0.0,1.0
2017-03-20,152.44,154.23,151.86,152.95,1051411,134.546803253356,136.126695524567,134.034882852628,134.996940157444,1191236.72182826,0.0,1.0
2017-03-21,151.22,152.83,150.64,152.54,1061888,133.470005169066,134.891025591776,132.958084768338,134.635065391412,1203107.04383802,0.0,1.0
2017-03-22,151.27,152.06,150.46,151.6,661744,133.567093520928,134.264640978333,132.851886634223,133.858474104401,749451.172749488,0.06,1.0
2017-03-23,150.78,152.38,150.12,151.27,653079,133.134437503045,134.547191847154,132.551676336099,133.567093520928,739637.718586131,0.0,1.0
2017-03-24,149.73,151.0,149.35,150.78,615648,132.207317464723,133.32869122536,131.871788307997,133.134437503045,697245.635171417,0.0,1.0
2017-03-27,147.8,148.77,146.175,148.5,769881,130.50318253714,131.359664858257,129.068353906404,131.121262562688,871920.589121395,0.0,1.0
2017-03-28,148.36,148.88,146.36,147.19,1119285,130.997646557579,131.456791719414,129.231703627442,129.964569943448,1267634.39621803,0.0,1.0
2017-03-29,149.67,150.07,147.61,148.38,739014,132.154339176819,132.507527762846,130.335417958777,131.01530598688,836962.494527017,0.0,1.0
2017-03-30,148.67,149.64,148.35,149.24,699640,131.27136771175,132.127850032867,130.988816842928,131.774661446839,792369.886999278,0.0,1.0
2017-03-31,148.26,149.4,147.38,148.26,981765,130.909349411072,131.91593688125,130.132334521811,130.909349411072,1111887.57376629,0.0,1.0
2017-04-03,145.5,149.2,143.56,148.4,2029797,128.472348167482,131.739342588236,126.759383525249,131.032965416181,2298825.13795878,0.0,1.0
2017-04-04,143.04,145.22,142.67,144.93,1072160,126.300238363414,128.225116157263,125.973538921338,127.969054432393,1214263.47556621,0.0,1.0
2017-04-05,142.74,144.69,142.54,143.76,741494,126.035346923893,127.757141280777,125.858752630879,126.935977818263,839771.192314109,0.0,1.0
2017-04-06,142.56,144.6525,142.36,143.75,765329,125.876412060181,127.724029850837,125.699817767167,126.927148103612,866765.269634768,0.0,1.0
2017-04-07,142.05,143.54,141.93,142.51,928087,125.426096612996,126.741724095948,125.320140037188,125.832263486927,1051095.12222786,0.0,1.0
2017-04-10,142.84,143.7625,141.87,141.88,739370,126.1236440704,126.938185246926,125.267161749283,125.275991463934,837365.678564199,0.0,1.0
2017-04-11,143.46,143.92,141.49,142.49,763668,126.671086378743,127.077253252674,124.931632592557,125.814604057626,864884.121641076,0.0,1.0
2017-04-12,141.74,142.91,141.07,142.91,596053,125.152375458825,126.185452072955,124.560784577229,126.185452072955,675053.525035131,0.0,1.0
2017-04-13,140.89,142.84,140.89,141.92,476659,124.401849713516,126.1236440704,124.401849713516,125.311310322537,539835.112296595,0.0,1.0
2017-04-17,140.84,141.48,140.15,141.26,646328,124.357701140263,124.922802877907,123.748450829365,124.728549155592,731991.944892328,0.0,1.0
2017-04-18,140.91,141.6,140.33,140.33,646351,124.419509142818,125.028759453715,123.907385693078,123.907385693078,732017.993299223,0.0,1.0
2017-04-19,142.42,144.77,141.53,141.53,1230053,125.752796055071,127.827778997982,124.96695145116,124.96695145116,1393083.523831,0.0,1.0
2017-04-20,146.56,146.82,143.09,143.56,1278897,129.408297920455,129.637870501373,126.344386936667,126.759383525249,1448401.27976347,0.0,1.0
2017-04-21,146.84,147.02,145.03,146.47,1021629,129.655529930674,129.814464794387,128.0573515789,129.328830488599,1157035.12561487,0.0,1.0
2017-04-24,147.1,148.35,145.92,147.88,905172,129.885102511592,130.988816842928,128.843196182811,130.573820254346,1025142.98118305,0.0,1.0
2017-04-25,145.67,147.0,144.2,147.0,949317,128.622453316544,129.796805365085,127.324485262893,129.796805365085,1075138.93433265,0.0,1.0
2017-04-26,145.78,146.91,145.4,146.29,1109328,128.719580177702,129.717337933229,128.384051020976,129.169895624887,1256357.70111076,0.0,1.0
2017-04-27,143.19,148.28,140.96,145.75,2077109,126.432684083174,130.927008840373,124.463657716071,128.69309103375,2352407.84348405,0.0,1.0
2017-04-28,142.14,142.97,140.12,142.97,1458368,125.505564044852,126.238430360859,123.721961685413,126.238430360859,1651659.26385479,0.0,1.0
2017-05-01,140.53,143.15,140.36,143.15,920961,124.083979986092,126.397365224571,123.93387483703,126.397365224571,1043024.6462477,0.0,1.0
2017-05-02,142.55,142.67,139.87,140.44,805531,125.86758234553,125.973538921338,123.501218819146,124.004512554235,912295.619810783,0.0,1.0
2017-05-03,142.82,143.43,141.96,142.49,543407,126.105984641099,126.64459723479,125.34662918114,125.814604057626,615429.854188748,0.0,1.0
2017-05-04,144.81,144.95,142.71,142.71,595927,127.863097856585,127.986713861695,126.008857779941,126.008857779941,674910.825066919,0.0,1.0
2017-05-05,144.98,145.02,143.6,144.98,616449,128.013203005647,128.04852186425,126.794702383852,128.013203005647,698152.79925507,0.0,1.0
2017-05-08,146.97,147.06,144.76,145.17,838238,129.770316221133,129.84978365299,127.818949283332,128.18096758401,949337.586956867,0.0,1.0
2017-05-09,146.12,147.11,144.79,146.81,807816,129.019790475825,129.893932226243,127.845438427284,129.629040786722,914883.472408966,0.0,1.0
2017-05-10,146.16,146.26,145.15,145.83,381450,129.055109334428,129.143406480935,128.163308154708,128.763728750955,432007.165679312,0.0,1.0
2017-05-11,145.95,146.165,143.0275,145.49,769727,128.869685326763,129.059524191753,126.2892012201,128.463518452832,871746.178049132,0.0,1.0
2017-05-12,145.02,145.76,144.39,145.76,590381,128.04852186425,128.7019207484,127.492249841256,128.7019207484,668629.761386598,0.0,1.0
2017-05-15,145.85,147.154,144.49,144.66,1097666,128.781388180256,129.932782970706,127.580546987763,127.730652136825,1243150.02627487,0.0,1.0
2017-05-16,145.25,146.65,142.11,146.65,2319848,128.251605301215,129.487765352311,125.4790749009,129.487765352311,2627319.33225017,0.0,1.0
2017-05-17,144.56,145.13,142.8902,143.71,1205568,127.642354990318,128.145648725407,126.167969237946,126.89182924501,1365353.29588066,0.0,1.0
2017-05-18,148.51,149.1609,144.52,144.73,1519988,131.130092277339,131.704818403952,127.607036131715,127.79246013938,1721446.34354848,0.0,1.0
2017-05-19,151.47,151.72,147.91,148.85,1611881,133.743687813942,133.964430680209,130.600309398298,131.430302575462,1825518.78941496,0.0,1.0
2017-05-22,147.37,151.35,147.2,150.9,1919018,130.123504807161,133.637731238134,129.973399658099,133.240394078853,2173363.55241207,0.0,1.0
2017-05-23,140.66,143.83,139.14,139.15,3889111,124.19876627655,126.997785820818,122.856649649646,122.865479364297,4404571.55622557,0.0,1.0
2017-05-24,133.02,135.9,131.3,131.65,5963851,117.452864283426,119.995822102824,115.934153363508,116.243193376282,6754296.4137993,0.0,1.0
2017-05-25,131.97,134.0667,129.4,133.0,3918462,116.525744245104,118.377070515914,114.256507579878,117.435204854125,4437812.72104364,0.0,1.0
2017-05-26,134.16,135.7,131.44,131.84,2236094,118.459451753604,119.81922780981,116.057769368618,116.410957954645,2532464.62480672,0.0,1.0
2017-05-30,132.99,135.21,132.77,134.65,1543816,117.426375139474,119.386571791927,117.232121417159,118.892107771488,1748432.49309313,0.0,1.0
2017-05-31,133.63,135.4,131.62,134.14,2103339,117.991476877118,119.55433637029,116.21670423233,118.441792324303,2382114.35274023,0.0,1.0
2017-06-01,137.1,137.1,133.747,134.1,1311935,121.055387860906,121.055387860906,118.094784538531,118.4064734657,1485818.11746098,0.0,1.0
2017-06-02,137.8,138.23,136.13,136.98,1192837,121.673467886454,122.053145616434,120.19890553979,120.949431285098,1350934.9363938,0.0,1.0
2017-06-05,135.57,137.0,134.73,137.0,1380076,119.704441519351,120.967090714399,118.962745488694,120.967090714399,1562990.48677951,0.0,1.0
2017-06-06,131.3,134.99,129.95,134.99,2196032,115.934153363508,119.192318069611,114.742141885666,119.192318069611,2487092.83015094,0.0,1.0
2017-06-07,130.62,133.94,130.37,132.09,996250,115.333732767262,118.265198031289,115.112989900994,116.631700820912,1128292.40741385,0.0,1.0
2017-06-08,125.92,131.38,125.82,130.44,2188833,111.183766881439,116.004791080714,111.095469734932,115.174797903549,2478939.67879237,0.0,1.0
2017-06-09,128.36,128.63,123.49,125.94,1670320,113.338217256207,113.576619551775,109.038146221322,111.201426310741,1891703.26118093,0.0,1.0
2017-06-12,130.95,131.29,127.63,128.11,1449724,115.625113350734,115.925323648858,112.693648086706,113.117474389939,1641869.59301947,0.0,1.0
2017-06-13,131.63,131.67,128.63,130.95,869546,116.225533946981,116.260852805584,113.576619551775,115.625113350734,984795.131439989,0.0,1.0
2017-06-14,130.59,131.93,130.13,131.93,880889,115.30724362331,116.490425386501,114.901076749378,116.490425386501,997641.526197622,0.0,1.0
2017-06-15,131.15,131.81,129.1,130.53,1220605,115.801707643748,116.384468810693,113.991616140357,115.254265335405,1382383.29129374,0.0,1.0
2017-06-16,130.16,130.92,127.64,130.47,1715496,114.92756589333,115.598624206782,112.702477801357,115.201287047501,1942866.86248315,0.0,1.0
2017-06-19,129.6,131.0699,128.58,130.3,1052838,114.433101872892,115.730981629396,113.532470978522,115.05118189844,1192380.54869439,0.0,1.0
2017-06-20,123.58,128.35,123.57,128.28,2223753,109.117613653179,113.329387541556,109.108783938528,113.267579539001,2518487.95569764,0.0,1.0
2017-06-21,120.11,124.26,118.26,124.26,2490329,106.106680957295,109.772843025172,104.472367746313,109.772843025172,2818987.583924,0.06,1.0
2017-06-22,120.7,122.515,119.83,120.21,2037211,106.627894359716,108.231288131571,105.859325444281,106.195022211942,2306069.80637233,0.0,1.0
2017-06-23,119.74,121.43,118.75,120.75,1764021,105.779818315098,107.272785518644,104.905239894087,106.67206498704,1996825.83979114,0.0,1.0
2017-06-26,121.79,124.62,120.06,120.06,1519751,107.590814035375,110.090871541904,106.062510329971,106.062510329971,1720318.56018065,0.0,1.0
2017-06-27,121.96,123.3,121.285,121.39,1633710,107.740994168276,108.924766980555,107.144690699405,107.237449016785,1849317.1808755,0.0,1.0
2017-06-28,116.71,120.6,116.63,119.75,2068500,103.103078299274,106.539553105068,103.032405295556,105.788652440563,2341488.13965819,0.0,1.0
2017-06-29,116.05,118.25,115.62,116.25,2123230,102.5200260186,104.463533620848,102.140158623615,102.696708527895,2403441.07457889,0.0,1.0
2017-06-30,116.59,117.82,116.03,116.45,981150,102.997068793697,104.083666225863,102.50235776767,102.873391037191,1110636.25246586,0.0,1.0
2017-07-03,118.41,118.73,116.27,117.45,914839,104.604879628285,104.887571643157,102.714376778825,103.756803583667,1035573.92709535,0.0,1.0
2017-07-05,105.21,111.7,99.13,110.13,7240600,92.9438340147945,98.6771814414271,87.5726857322173,97.290223743459,8196170.66667103,0.0,1.0
2017-07-06,103.16,105.8299,102.25,104.48,2718256,91.1328382945177,93.4914614523553,90.328932877224,92.2989428558667,3076995.01307937,0.0,1.0
2017-07-07,101.93,103.17,100.93,102.7,2109170,90.0462408623515,91.1416724199824,89.162828315875,90.7264685231385,2387525.5206782,0.0,1.0
2017-07-10,101.17,102.39,99.5,101.94,1909276,89.3748473270294,90.4526106337307,87.8995483744136,90.0550749878163,2161250.71758956,0.0,1.0
2017-07-11,100.25,101.9334,99.37,101.15,1432919,88.562107784271,90.0492444650096,87.7847047433716,89.3571790760999,1622026.99714327,0.0,1.0
2017-07-12,100.94,102.43,100.5,101.03,1996223,89.1716624413398,90.4879471355898,88.7829609208901,89.2511695705227,2259672.45763252,0.0,1.0
2017-07-13,103.22,103.785,100.69,100.69,2220445,91.1858430473062,91.6849711360655,88.9508093047207,88.9508093047207,2513485.92326,0.0,1.0
2017-07-14,102.04,103.68,101.63,103.66,1186587,90.143416242464,91.5922128186855,89.7812170984086,91.5745445677559,1343185.58722387,0.0,1.0
2017-07-17,101.74,102.99,101.62,101.81,1646774,89.878392478521,90.9826581616166,89.7723829729438,89.9402313567743,1864105.2887104,0.0,1.0
2017-07-18,100.3,102.0,99.98,101.78,2210368,88.6062784115948,90.1080797406049,88.3235863967223,89.9137289803801,2502079.02164853,0.0,1.0
2017-07-19,100.87,101.91,99.95,100.47,1408980,89.1098235630864,90.028572611422,88.297084020328,88.7564585444958,1594928.67247551,0.0,1.0
2017-07-20,103.23,104.14,99.81,100.7,1673400,91.194677172771,91.9985825900646,88.1734062638213,88.9596434301854,1894245.2274131,0.0,1.0
2017-07-21,105.27,105.46,103.36,103.37,1212647,92.9968387675831,93.1646871514136,91.309520803813,91.3183549292777,1372684.82866429,0.0,1.0
2017-07-24,103.17,105.2,103.12,105.11,1412795,91.1416724199824,92.9349998893297,91.0975017926586,92.8554927601469,1599247.15313917,0.0,1.0
2017-07-25,105.29,105.96,103.47,103.59,1243547,93.0145070185126,93.6063934246519,91.4066961839254,91.5127056895026,1407662.82407905,0.0,1.0
2017-07-26,106.7,107.48,105.181,105.73,1642119,94.2601187090445,94.9491804952962,92.9182150509467,93.4032085389623,1858835.94991895,0.0,1.0
2017-07-27,110.34,110.54,107.24,108.05,2151615,97.4757403782191,97.6524228875144,94.7371614841418,95.4527256467878,2435572.15548012,0.0,1.0
2017-07-28,110.21,111.19,109.25,109.9,1021612,97.3608967471771,98.2266410427241,96.5128207025597,97.0870388577694,1156438.18290185,0.0,1.0
2017-07-31,112.01,112.9,110.5536,111.61,1977695,98.9510393308348,99.7372764971989,97.6644372981464,98.5976743122442,2238699.24407121,0.0,1.0
2017-08-01,114.05,114.1,110.82,112.0,1472359,100.753200925647,100.797371552971,97.8997784005278,98.9422052053701,1666672.05019047,0.0,1.0
2017-08-02,114.48,114.88,113.46,113.68,1607038,101.133068320632,101.486433339222,100.231987523226,100.426338283451,1819125.17137056,0.0,1.0
2017-08-03,110.53,115.4,110.45,114.27,1804661,97.6435887620496,101.94580786339,97.5729157583315,100.947551685872,2042829.2615923,0.0,1.0
2017-08-04,111.01,111.85,110.3,111.13,943968,98.0676267843583,98.8096933233986,97.44040387636,98.1736362899355,1068547.19662405,0.0,1.0
2017-08-07,109.49,111.17,108.2,110.86,1386271,96.724839713714,98.2089727917946,95.5852375287593,97.9351149023868,1569222.67578056,0.0,1.0
2017-08-08,109.39,110.81,108.29,109.51,855877,96.6364984590664,97.890944275063,95.6647446579422,96.7425079646436,968830.478368975,0.0,1.0
2017-08-09,109.18,110.28,108.41,109.24,938019,96.4509818243063,97.4227356254305,95.7707541635194,96.5039865770949,1061813.08352624,0.0,1.0
2017-08-10,106.13,108.82,105.25,108.44,1807883,93.7565735575529,96.1329533075747,92.9791705166536,95.7972565399137,2046476.48169671,0.0,1.0
2017-08-11,107.34,107.47,105.24,106.09,1902785,94.8255027387895,94.9403463698314,92.9703363911888,93.7212370556938,2153903.07460454,0.0,1.0
2017-08-14,109.32,109.81,106.33,107.88,2085957,96.574659580813,97.0075317285865,93.9332560668482,95.3025455138868,2361249.00910658,0.0,1.0
2017-08-15,87.08,93.0,82.21,91.99,19749500,76.9275645471752,82.1573668223162,72.6253454458346,81.2651201503749,22355919.755465,0.0,1.0
2017-08-16,91.51,92.85,86.5501,86.56,6394712,80.8410821280662,82.0248549403447,76.4594442387973,76.4681900230075,7238647.47620491,0.0,1.0
2017-08-17,92.85,95.49,90.18,90.75,4659275,82.0248549403447,84.3570640630428,79.6661434412524,80.1696885927441,5274177.98013337,0.0,1.0
2017-08-18,93.26,95.0,92.13,92.84,3071051,82.3870540844001,83.9241919152693,81.3887979068816,82.01602081488,3476349.76687716,0.0,1.0
2017-08-21,95.19,95.95,93.52,93.93,1939198,84.0920402990998,84.763433834422,82.616741346484,82.9789404905394,2195121.64246984,0.0,1.0
2017-08-22,95.8,96.75,95.07,95.23,2043836,84.6309219524505,85.4701638716032,83.9860307935226,84.1273768009589,2313569.13386822,0.0,1.0
2017-08-23,93.54,95.96,93.1,95.29,1774671,82.6344095974136,84.7722679598867,82.2457080769639,84.1803815537475,2008881.36248263,0.0,1.0
2017-08-24,93.1,95.25,92.36,94.18,1392808,82.2457080769639,84.1450450518884,81.5919827925712,83.1997936271585,1576622.38956782,0.0,1.0
2017-08-25,95.8,97.84,93.0,93.49,1630283,84.6309219524505,86.4330835472626,82.1573668223162,82.5902389700897,1845437.90610895,0.0,1.0
2017-08-28,94.66,96.31,93.95,95.94,1107000,83.6238316494672,85.0814623511535,82.9966087414689,84.7545997089572,1253095.17553861,0.0,1.0
2017-08-29,95.12,95.31,93.1,93.9,1745288,84.0302014208465,84.198049804677,82.2457080769639,82.9524381141451,1975620.57156768,0.0,1.0
2017-08-30,96.81,98.08,95.12,95.12,1438829,85.5231686243918,86.6451025584169,84.0302014208465,84.0302014208465,1628716.96325658,0.0,1.0
2017-08-31,97.9,98.61,96.84,97.29,1910802,86.4860883000512,87.1133112080495,85.5496710007861,85.9472066467005,2162978.10985503,0.0,1.0
2017-09-01,98.06,99.43,97.65,98.31,1077639,86.6274343074874,87.8377094961602,86.265235163432,86.8482874441065,1219859.28805081,0.0,1.0
2017-09-05,96.73,98.92,96.28,97.71,1191691,85.4524956206736,87.3871690974572,85.0549599747592,86.3182399162206,1348963.1823241,0.0,1.0
2017-09-06,95.61,97.7,95.02,96.92,1696035,84.4630735686199,86.3094057907559,83.9418601661988,85.6203440045042,1919867.45803489,0.0,1.0
2017-09-07,93.53,96.33,92.77,96.0,2843456,82.6255754719488,85.099130602083,81.9541819366266,84.8076044617458,3218718.15307706,0.0,1.0
2017-09-08,94.03,95.03,92.48,93.59,1802720,83.067281745187,83.9506942916636,81.6979922981484,82.6785802247374,2040632.10013275,0.0,1.0
2017-09-11,94.4,95.02,93.37,94.0,1243371,83.3941443873833,83.9418601661988,82.4842294645125,83.0407793687927,1407463.5966618,0.0,1.0
2017-09-12,97.26,97.95,91.46,92.31,2274505,85.9207042703062,86.530258927375,80.7969115007424,81.5478121652474,2574680.43562641,0.0,1.0
2017-09-13,100.1,100.32,97.07,97.07,2077582,88.4295959022995,88.6239466625243,85.7528558864756,85.7528558864756,2351768.72717782,0.0,1.0
2017-09-14,100.02,100.09,99.0,100.09,1320721,88.3589228985814,88.4207617768347,87.4578421011753,88.4207617768347,1495021.78259487,0.0,1.0
2017-09-15,99.51,99.77,98.26,99.77,2578545,87.9083824998784,88.1380697619623,86.8041168167827,88.1380697619623,2918845.79892429,0.0,1.0
2017-09-18,98.58,100.29,98.49,99.66,2067744,87.0868088316552,88.59744428613,87.0073017024723,88.0408943818498,2340632.36734318,0.0,1.0
2017-09-19,94.85,100.71,94.24,99.0,2940551,83.7916800332978,88.9684775556502,83.2527983799471,87.4578421011753,3328627.16488277,0.0,1.0
2017-09-20,94.75,96.1,93.67,94.5,1427719,83.7033387786501,84.8959457163934,82.7492532284555,83.482485642031,1616140.73254273,0.0,1.0
2017-09-21,93.68,94.97,93.19,94.75,1594586,82.8110921067089,83.9514241820468,82.377942713751,83.7569489443922,1803874.48927144,0.06,1.0
2017-09-22,95.59,95.906,93.68,93.9,1497170,84.4994907608913,84.7788279204315,82.8110921067089,83.0055673443634,1693672.69567306,0.0,1.0
2017-09-25,97.94,98.55,95.39,95.83,2679491,86.5768398903828,87.1160666856977,84.3226950902963,84.7116455656054,3031172.64238645,0.0,1.0
2017-09-26,97.59,98.43,96.9,97.99,1169885,86.2674474668416,87.0099892833407,85.6575024032887,86.6210388080316,1323431.72891354,0.0,1.0
2017-09-27,99.33,99.45,97.41,98.2,1251376,87.8055698010183,87.9116472033753,86.108331363306,86.8066742621564,1415618.37548213,0.0,1.0
2017-09-28,99.5,99.92,98.91,99.26,1132752,87.955846121024,88.3271170292736,87.4342988927687,87.74369131631,1281425.04416269,0.0,1.0
2017-09-29,99.2,99.99,98.2377,99.7,1873887,87.6906526151315,88.3889955139818,86.8400002460635,88.1326417916191,2119833.5838126,0.0,1.0
2017-10-02,99.36,99.74,98.39,99.58,1511310,87.8320891516075,88.168000925738,86.9746301492216,88.026564389262,1709668.56248633,0.0,1.0
2017-10-03,98.98,100.095,98.24,99.46,933853,87.496177377477,88.4818132410442,86.8420333962754,87.920486986905,1056420.66557063,0.0,1.0
2017-10-04,94.93,98.41,94.48,95.04,2779014,83.9160650479277,86.9923097162811,83.5182747890889,84.013302666755,3143757.97851492,0.0,1.0
2017-10-05,94.33,95.85,93.6,94.77,2041932,83.3856780361427,84.7293251326648,82.7403738384708,83.7746285114517,2309934.39276842,0.0,1.0
2017-10-06,94.29,95.67,93.69,94.14,1316759,83.3503189020237,84.5702090291293,82.8199318902386,83.2177221490774,1489582.85637688,0.0,1.0
2017-10-09,91.12,94.47,90.99,94.23,1951334,80.5481075230926,83.5094350055592,80.4331903372058,83.2972802008452,2207445.45772257,0.0,1.0
2017-10-10,91.84,92.38,91.02,91.22,1260602,81.1845719372346,81.6619202478412,80.459709687795,80.6365053583901,1426055.28264049,0.0,1.0
2017-10-11,89.4,92.16,89.18,91.7,1525439,79.0276647559754,81.4674450101867,78.8331895183208,81.0608149678181,1725651.98555596,0.0,1.0
2017-10-12,86.56,89.5,86.49,89.38,2513059,76.517166233526,79.1160625912729,76.4552877488178,79.0099851889158,2842896.53874674,0.0,1.0
2017-10-13,85.51,86.8726,85.4,86.76,1961815,75.5889889629022,76.793497866666,75.4917513440749,76.6939619041211,2219302.08290431,0.0,1.0
2017-10-16,86.01,86.05,84.755,85.7,2446969,76.0309781393897,76.0663372735087,74.9215853064059,75.7569448499674,2768132.26451133,0.0,1.0
2017-10-17,88.09,88.97,86.2,86.38,2099410,77.869653113578,78.6475540641961,76.198934026455,76.3580501299905,2374956.34698998,0.0,1.0
2017-10-18,87.81,88.88,87.44,87.83,2345242,77.6221391747449,78.5679960124283,77.2950671841441,77.6398187418044,2653053.65465892,0.0,1.0
2017-10-19,86.92,87.96,85.34,86.24,2400865,76.8353984405971,77.7547359276912,75.4387126428964,76.234293160574,2715977.14120448,0.0,1.0
2017-10-20,86.78,87.72,85.93,87.36,1127597,76.7116414711806,77.5425811229772,75.9602598711517,77.2243489159061,1275593.45339732,0.0,1.0
2017-10-23,85.91,87.44,85.58,86.55,1344900,75.9425803040922,77.2950671841441,75.6508674476104,76.5083264499963,1521417.34633389,0.0,1.0
2017-10-24,84.25,85.93,83.5,85.73,1788043,74.4751762381535,75.9602598711517,73.8121924734222,75.7834642005567,2022722.6085143,0.0,1.0
2017-10-25,83.29,84.06,81.82,83.71,1962566,73.6265570192974,74.3072203510882,72.327108840424,73.9978279275469,2220151.6512195,0.0,1.0
2017-10-26,85.65,87.64,81.31,82.89,3173387,75.7127459323187,77.4718628547392,71.8762798804067,73.2729656781074,3589892.20643204,0.0,1.0
2017-10-27,81.93,85.65,81.805,85.14,2927815,72.4243464592512,75.7127459323187,72.3138491651294,75.2619169723014,3312089.02361257,0.0,1.0
2017-10-30,82.0,82.13,81.13,81.93,2309810,72.4862249439595,72.6011421298463,71.7171637768711,72.4243464592512,2612971.22517323,0.0,1.0
2017-10-31,81.74,83.1523,81.68,82.17,1080080,72.256390572186,73.5048332000927,72.2033518710075,72.6365012639653,1221839.87465856,0.0,1.0
2017-11-01,80.75,82.74,80.68,82.33,1156955,71.3812520027406,73.1403689251611,71.3193735180324,72.7779378004413,1308804.67389971,0.0,1.0
2017-11-02,81.69,82.91,80.21,81.02,1666950,72.2121916545372,73.2906452451668,70.903903692134,71.6199261580439,1885736.22237436,0.0,1.0
2017-11-03,81.8,82.38,80.27,81.39,1108556,72.3094292733645,72.82213671809,70.9569423933125,71.9469981486447,1254053.33317162,0.0,1.0
2017-11-06,80.71,81.81,80.31,81.53,1173514,71.3458928686216,72.3182690568942,70.9923015274316,72.0707551180612,1327537.03306243,0.0,1.0
2017-11-07,79.38,80.83,78.9,80.66,1261581,70.1702016591647,71.4519702709786,69.7458920497366,71.3016939509728,1427162.77582367,0.0,1.0
2017-11-08,79.41,80.62,78.81,79.2,3108985,70.1967210097539,71.2663348168538,69.6663339979689,70.0110855556292,3517037.48121932,0.0,1.0
2017-11-09,80.45,81.09,79.14,79.56,1898501,71.1160584968481,71.6818046427521,69.9580468544507,70.3293177627002,2147678.15706166,0.0,1.0
2017-11-10,81.22,81.99,80.0,80.16,1937672,71.7967218286389,72.4773851604297,70.7182682380093,70.8597047744853,2191990.32813256,0.0,1.0
2017-11-13,82.28,82.82,80.46,80.72,3891714,72.7337388827925,73.2110871933991,71.1248982803778,71.3547326521513,4402499.20928726,0.0,1.0
2017-11-14,95.72,102.89,94.75,94.88,10146252,84.6144079467781,90.9525327376097,83.7569489443922,83.871866130279,11477941.7005539,0.0,1.0
2017-11-15,91.58,95.49,91.37,93.93,3065575,80.9547375654611,84.4110929255938,80.7691021113363,83.0320866949526,3467929.9438527,0.0,1.0
2017-11-16,90.5,92.77,89.24,92.0,2281411,80.000040944248,82.0066718055015,78.8862282194993,81.3260084737107,2580844.87286559,0.0,1.0
2017-11-17,89.27,91.44,89.13,91.02,1542871,78.9127475700886,80.8309805960446,78.7889906006721,80.459709687795,1745371.92546324,0.0,1.0
2017-11-20,91.43,91.68,88.24,89.21,1498111,80.8221408125148,81.0431354007586,78.0022498665242,78.8597088689101,1694737.20137825,0.0,1.0
2017-11-21,88.93,90.95,88.9,90.94,1604373,78.6121949300771,80.3978312030868,78.5856755794878,80.388991419557,1814946.027355,0.0,1.0
2017-11-22,89.62,90.31,88.82,89.2,851746,79.2221399936299,79.8320850571827,78.5149573112498,78.8508690853803,963537.16935869,0.0,1.0
2017-11-24,89.23,89.9,88.96,89.64,523496,78.8773884359696,79.4696539324629,78.6387142806663,79.2398195606894,592204.546907877,0.0,1.0
2017-11-27,89.87,90.7839,89.04,89.61,858755,79.4431345818737,80.2510023986576,78.7094325489043,79.2133002101001,971466.09655064,0.0,1.0
2017-11-28,92.84,92.91,89.63,89.89,1130571,82.0685502902098,82.130428774918,79.2309797771596,79.4608141489332,1278957.78917544,0.0,1.0
2017-11-29,99.95,100.37,93.41,93.96,3895424,88.3536363798628,88.7249072881124,82.5724179514056,83.0586060455419,4406696.14463925,0.0,1.0
2017-11-30,101.0,101.65,98.67,99.58,2353902,89.2818136504867,89.8563995799205,87.2221440880547,88.026564389262,2662850.27464498,0.0,1.0
2017-12-01,99.28,100.97,97.89,100.74,2252880,87.7613708833695,89.2552942998974,86.5326409727341,89.0519792787132,2548569.19563439,0.0,1.0
2017-12-04,104.02,105.2,100.76,100.94,2215555,91.9514282764715,92.9945227329822,89.0696588457727,89.2287749493082,2506345.3109947,0.0,1.0
2017-12-05,101.15,107.79,100.02,107.1,2433152,89.414410403433,95.2840266671877,88.4155148645711,94.6740816036349,2752501.79126105,0.0,1.0
2017-12-06,97.5,101.42,97.47,100.87,1275040,86.1878894150738,89.6530845587363,86.1613700644845,89.1668964645999,1442388.26178122,0.0,1.0
2017-12-07,97.61,98.37,96.57,97.75,1159426,86.285127033901,86.9569505821622,85.3657895468069,86.4088840033176,1311599.99121906,0.0,1.0
2017-12-08,100.31,100.62,97.38,98.21,915767,88.6718685869339,88.9459018763562,86.0818120127168,86.8155140456861,1035960.88854201,0.0,1.0
2017-12-11,100.85,101.67,99.11,100.15,1469459,89.1492168975404,89.87407914698,87.6110945633637,88.5304320504578,1662324.6429671,0.0,1.0
2017-12-12,103.03,105.56,101.71,101.71,2442398,91.0762897070262,93.3127549400532,89.909438281099,89.909438281099,2762961.32340783,0.0,1.0
2017-12-13,102.5,103.72,101.86,103.63,1085601,90.6077811799494,91.686234770579,90.0420350340453,91.6066767188112,1228085.50271203,0.0,1.0
2017-12-14,100.2,103.9,99.77,103.23,1080351,88.5746309681066,91.8453508741145,88.1945202763273,91.2530853776212,1222146.44325166,0.0,1.0
2017-12-15,100.7,101.72,100.17,100.84,1455929,89.0166201445942,89.9182780646288,88.5481116175173,89.1403771140107,1647018.83830065,0.0,1.0
2017-12-18,102.71,103.1,100.65,101.34,842603,90.7934166340741,91.1381681917344,88.9724212269454,89.5823662904982,953194.155902277,0.0,1.0
2017-12-19,99.73,102.86,99.39,102.45,1333503,88.1591611422083,90.9260133870204,87.8586085021968,90.5635822623006,1508524.49668249,0.0,1.0
2017-12-20,98.59,100.91,98.03,100.03,1081684,87.1514258198167,89.2022555987189,86.6563979421506,88.4243546481008,1223654.39872989,0.0,1.0
2017-12-21,100.13,100.52,98.2,98.51,1077491,88.5657911845769,88.9107493246147,86.8586906454154,87.1328881413429,1218181.11018906,0.06,1.0
2017-12-22,100.55,100.83,99.71,100.64,1247656,88.937284566156,89.1849468205421,88.1942978029977,89.0168902907801,1410564.88751557,0.0,1.0
2017-12-26,101.96,102.75,100.65,100.8,565083,90.1844409186004,90.8832022791898,89.0257353712939,89.1584115790008,638866.994052816,0.0,1.0
2017-12-27,99.77,101.72,99.4,101.72,986171,88.2473682860804,89.9721589862694,87.9201003070702,89.9721589862694,1114937.27893435,0.0,1.0
2017-12-28,99.71,99.91,98.17,99.86,604641,88.1942978029977,88.3711994132735,86.8321554038741,88.3269740107045,683590.159589102,0.0,1.0
2017-12-29,99.69,100.99,99.5,99.85,968223,88.1766076419701,89.3264681087628,88.0085511122081,88.3181289301907,1094645.77342231,0.0,1.0
2018-01-02,106.09,107.93,99.71,100.9,2604034,93.8374591707956,95.4649539853329,88.1942978029977,89.2468623841387,2944047.81950851,0.0,1.0
2018-01-03,107.05,107.66,105.3,106.42,2085606,94.6865869001194,95.2261368114605,93.1386978102062,94.1293468277506,2357927.66018181,0.0,1.0
2018-01-04,111.0,111.53,107.48,107.75,2098134,98.1803937030663,98.6491829702972,95.0669253622123,95.3057425360847,2372091.46567851,0.0,1.0
2018-01-05,112.18,113.15,110.3,111.96,1986198,99.2241132036935,100.082086013531,97.561238067101,99.0295214323901,2245539.76292636,0.0,1.0
2018-01-08,111.39,112.29,110.64,112.05,1257059,98.5253518431041,99.3214090893452,97.8619708045699,99.1091271570142,1421195.65564181,0.0,1.0
2018-01-09,110.49,111.69,109.81,111.69,1091410,97.729294596863,98.7907042585178,97.1278291219253,98.7907042585178,1233917.5412801,0.0,1.0
2018-01-10,110.59,112.0,109.79,110.27,711221,97.817745402001,99.0649017544453,97.1101389608978,97.5347028255597,804086.518931268,0.0,1.0
2018-01-11,112.95,113.42,108.9,110.7,988628,99.9051844032553,100.320903187403,96.3229267951705,97.9150412876526,1117715.09423651,0.0,1.0
2018-01-12,115.94,116.05,113.02,114.38,1579135,102.549863476878,102.64715936253,99.9670999668518,101.170030916727,1785325.74976348,0.0,1.0
2018-01-16,113.9,116.84,112.86,116.76,1493863,100.745467052065,103.34592072312,99.8255786786312,103.275160079009,1688919.61771408,0.0,1.0
2018-01-17,115.35,116.24,112.98,114.74,1349447,102.028003726565,102.815215892292,99.9317196447967,101.488453815224,1525646.93774824,0.0,1.0
2018-01-18,115.53,115.86,113.66,115.67,911738,102.187215175813,102.479102832768,100.533185119734,102.311046303006,1030785.41634366,0.0,1.0
2018-01-19,117.02,117.51,115.21,116.24,1169909,103.505132172368,103.938541117543,101.904172599372,102.815215892292,1322666.30945425,0.0,1.0
2018-01-22,118.03,118.19,115.9,116.88,1534956,104.398485304261,104.540006592481,102.514483154823,103.381301045175,1735378.21120672,0.0,1.0
2018-01-23,119.1,119.14,116.6,117.74,1273740,105.344908919236,105.380289241291,103.133638790789,104.141977969361,1440054.72648236,0.0,1.0
2018-01-24,120.99,121.24,118.26,119.26,1196304,107.016629136342,107.237756149187,104.601922156078,105.486430207457,1352507.75630016,0.0,1.0
2018-01-25,120.92,121.34,119.63,121.12,1250738,106.954713572746,107.326206954325,105.813698186467,107.131615183022,1414049.31029181,0.0,1.0
2018-01-26,123.64,123.9,121.66,123.34,1481230,109.360575472497,109.590547565855,107.609249530766,109.095223057083,1674637.10216172,0.0,1.0
2018-01-29,122.89,123.63,122.72,123.52,1386190,108.697194433962,109.351730391983,108.546828065228,109.254434506331,1567187.54322122,0.0,1.0
2018-01-30,119.27,122.7,117.58,121.57,1778756,105.49527528797,108.5291379042,104.00045668114,107.529643806142,2011011.65470102,0.0,1.0
2018-01-31,116.99,120.47,115.83,119.86,1230636,103.478596930826,106.556684949625,102.452567591227,106.017135038284,1391322.55278107,0.0,1.0
2018-02-01,117.29,118.83,115.83,116.24,757905,103.74394934624,105.106091745364,102.452567591227,102.815215892292,856866.140244176,0.0,1.0
2018-02-02,113.93,117.18,113.13,115.92,1090882,100.772002293607,103.646653460588,100.064395852504,102.532173315851,1233320.59928598,0.0,1.0
2018-02-05,109.86,114.97,109.81,113.05,1263652,97.1720545244943,101.691890667041,97.1278291219253,99.9936352083932,1428649.51656452,0.0,1.0
2018-02-06,112.2,113.11,106.75,108.28,1240076,99.2418033647211,100.046705691476,94.4212344847057,95.7745318033155,1401995.15206977,0.0,1.0
2018-02-07,109.93,114.58,109.9,112.09,2158983,97.2339700880908,101.346932527003,97.2074348465495,99.1445074790694,2440885.63878427,0.0,1.0
2018-02-08,109.63,115.35,109.3,109.93,1490394,96.9686176726771,102.028003726565,96.6767300157221,97.2339700880908,1684997.66358987,0.0,1.0
2018-02-09,109.14,110.45,103.34,110.39,1575570,96.5352087275014,97.6939142748079,91.4050620295034,97.6408437917251,1781295.26073125,0.0,1.0
2018-02-12,109.48,110.8,108.05,109.8,1178454,96.8359414649703,98.0034920927905,95.5710949514983,97.1189840414116,1332327.04684005,0.0,1.0
2018-02-13,106.22,109.99,105.96,109.17,1378202,93.9524452174748,97.2870405711735,93.7224731241163,96.5617439690428,1558156.53441632,0.0,1.0
2018-02-14,109.02,110.0,105.26,105.5,1105712,96.4290677613359,97.2958856516873,93.103317488151,93.315599420482,1250086.98143127,0.0,1.0
2018-02-15,108.78,110.28,107.57,109.23,818413,96.216785829005,97.5435479060735,95.1465310868364,96.6148144521255,925274.788312066,0.0,1.0
2018-02-16,107.57,109.34,105.78,108.72,944383,95.1465310868364,96.7121103377772,93.5632616748681,96.1637153459223,1067692.9379305,0.0,1.0
2018-02-20,105.35,108.38,103.72,107.4,2366385,93.1829232127751,95.8629826084534,91.7411750890274,94.996164718102,2675368.52413127,0.0,1.0
2018-02-21,114.0,119.3,113.23,116.96,5532299,100.833917857203,105.521810529512,100.152846657641,103.452061689285,6254662.11570939,0.0,1.0
2018-02-22,110.49,115.5,110.2,115.1,1462092,97.729294596863,102.160679934272,97.4727872619631,101.80687671372,1653000.21601901,0.0,1.0
2018-02-23,116.32,117.07,111.08,111.15,1499982,102.885976536402,103.549357574937,98.2511543471766,98.3130699107732,1695837.58752844,0.0,1.0
2018-02-26,114.85,117.74,112.08,116.5,1408483,101.585749700875,104.141977969361,99.1356623985556,103.045187985651,1592391.38389316,0.0,1.0
2018-02-27,109.8,113.91,108.9,113.26,2160995,97.1189840414116,100.754312132579,96.3229267951705,100.179381899183,2443160.34956487,0.0,1.0
2018-02-28,114.25,116.11,109.68,110.71,1900392,101.055044870048,102.700229845613,97.0128430752461,97.9238863681664,2148529.90545109,0.0,1.0
2018-03-01,117.51,117.89,113.43,114.24,2062471,103.938541117543,104.274654177067,100.329748267917,101.046199789534,2331771.87792079,0.0,1.0
2018-03-02,116.07,116.79,113.12,116.67,1462064,102.664849523558,103.301695320551,100.05555077199,103.195554354385,1652968.56000417,0.0,1.0
2018-03-05,116.36,117.55,115.12,115.45,1088501,102.921356858458,103.973921439599,101.824566874748,102.116454531703,1230628.70745268,0.0,1.0
2018-03-06,118.59,119.04,115.13,116.54,1003657,104.893809813033,105.291838436153,101.833411955261,103.080568307706,1134706.46020154,0.0,1.0
2018-03-07,116.77,118.31,115.8,117.43,708625,103.284005159523,104.646147558647,102.426032349685,103.867780473433,801151.554126875,0.0,1.0
2018-03-08,115.75,117.33,114.54,117.33,663752,102.381806947116,103.779329668295,101.311552204948,103.779329668295,750419.398630903,0.0,1.0
2018-03-09,118.86,118.94,114.4,116.44,996636,105.132626986905,105.203387631015,101.187721077755,102.992117502568,1126768.71448057,0.0,1.0
2018-03-12,118.41,119.25,117.21,118.56,802804,104.734598363785,105.477585126943,103.67318870213,104.867274571491,907627.690611069,0.0,1.0
2018-03-13,119.0,120.1,117.26,118.75,941472,105.256458114098,106.229416970615,103.717414104699,105.035331101253,1064401.84295916,0.0,1.0
2018-03-14,117.06,119.88,116.55,119.16,681780,103.540512494423,106.034825199312,103.08941338822,105.397979402319,770801.349899623,0.0,1.0
2018-03-15,117.1,118.33,115.47,117.54,672636,103.575892816478,104.663837719674,102.13414469273,103.965076359085,760463.399910651,0.0,1.0
2018-03-16,116.63,117.81,115.76,116.93,1337332,103.16017403233,104.203893532957,102.39065202763,103.425526447744,1511950.05847042,0.0,1.0
2018-03-19,115.87,117.56,114.7,116.79,812001,102.487947913282,103.982766520112,101.453073493169,103.301695320551,918025.560913849,0.0,1.0
2018-03-20,114.25,116.69,113.74,116.39,634011,101.055044870048,103.213244515413,100.603945763845,102.947892099999,716795.05801169,0.0,1.0
2018-03-21,115.24,116.29,114.24,114.66,689137,101.930707840913,102.859441294861,101.046199789534,101.417693171113,779118.967798671,0.0,1.0
2018-03-22,111.71,115.14,111.63,114.02,1038170,98.8614649026281,101.896957021651,98.7906662526218,100.905775921562,1173095.81457473,0.06,1.0
2018-03-23,110.84,113.26,110.34,112.41,1081320,98.091529583809,100.233188746501,97.6490380212693,99.4809530901838,1221853.80642472,0.0,1.0
2018-03-26,114.77,115.07,111.88,112.49,1007919,101.569513265371,101.835008202895,99.0119120338916,99.5517517401901,1138913.24188751,0.0,1.0
2018-03-27,115.01,117.45,113.29,114.58,1402702,101.78190921539,103.941268040584,100.259738240254,101.401366471606,1585004.23369546,0.0,1.0
2018-03-28,115.98,119.42,114.08,115.28,1047520,102.640342846718,105.684684796991,100.958874909066,102.020854659162,1183660.98777977,0.0,1.0
2018-03-29,118.55,119.22,115.4,116.34,780768,104.914749478172,105.507688171975,102.127052634171,102.958936771746,882240.55111772,0.0,1.0
2018-04-02,111.93,119.18,110.51,118.61,1581257,99.0561611901456,105.472288846972,97.7994851525328,104.967848465677,1786765.14296021,0.0,1.0
2018-04-03,111.91,113.88,108.95,112.5,1504259,99.038461527644,100.781878284051,96.4189114774088,99.5606015714409,1699760.09414294,0.0,1.0
2018-04-04,114.48,114.98,109.82,110.09,851856,101.312868159098,101.755359721638,97.1888467962279,97.4277922399994,962567.506497373,0.0,1.0
2018-04-05,116.39,116.83,113.52,115.46,873888,103.003185928,103.392578503035,100.463284359022,102.180151621676,987462.896449604,0.0,1.0
2018-04-06,111.91,116.37,110.77,115.63,1291175,99.038461527644,102.985486265499,98.0295807650534,102.33059875294,1458982.62171276,0.0,1.0
2018-04-09,110.35,114.89,110.19,112.94,829454,97.65788785252,101.675711240381,97.5162905525073,99.9499941464759,937254.02947713,0.0,1.0
2018-04-10,112.14,112.68,109.53,111.14,946570,99.2420076464123,99.7198985339552,96.9322016899549,98.3570245213328,1069591.01611683,0.0,1.0
2018-04-11,110.93,112.32,110.15,111.16,577570,98.1711780650662,99.4013046089266,97.4808912275042,98.3747241838344,652633.913158663,0.0,1.0
2018-04-12,110.57,112.59,110.36,111.46,850957,97.8525841400375,99.6402500526981,97.6667376837708,98.6402191213583,961551.667918618,0.0,1.0
2018-04-13,106.61,112.4,105.39,111.14,1530438,94.3480509647228,99.472103258933,93.2683715521259,98.3570245213328,1729341.44915199,0.0,1.0
2018-04-16,106.45,108.03,105.02,106.93,971500,94.2064536647101,95.6047270023357,92.9409277958464,94.6312455647483,1097761.0447801,0.0,1.0
2018-04-17,108.2,109.93,106.78,108.75,1254289,95.7551741335992,97.2861949399867,94.4984980959863,96.2419148523929,1417302.73092762,0.0,1.0
2018-04-18,107.39,109.72,106.55,108.85,1303592,95.0383378022848,97.10034848372,94.294951977218,96.3304131649008,1473013.39772206,0.0,1.0
2018-04-19,105.18,108.21,103.49,107.55,1516429,93.0825250958592,95.76402396485,91.5869036144749,95.1799351022975,1713511.76878522,0.0,1.0
2018-04-20,103.76,106.45,102.9,105.28,1064512,91.8258490582463,94.2064536647101,91.064763570678,93.1710234083671,1202861.35388672,0.0,1.0
2018-04-23,105.52,105.6,102.15,103.26,1029518,93.3834193583862,93.4542180083925,90.4010262268684,91.3833574957066,1163319.35697367,0.0,1.0
2018-04-24,106.93,107.83,105.2,105.76,1162850,94.6312455647483,95.4277303773198,93.1002247583608,93.5958153084053,1313979.85684255,0.0,1.0
2018-04-25,107.82,109.31,106.44,106.82,1031221,95.418880546069,96.7375054024374,94.1976038334593,94.5338974209895,1165243.68745155,0.0,1.0
2018-04-26,113.18,115.12,110.08,112.02,1672458,100.162390096495,101.879257359149,97.4189424087486,99.1358096714028,1889819.0853637,0.0,1.0
2018-04-27,116.34,116.61,112.65,113.15,1158628,102.958936771746,103.197882215518,99.6933490402029,100.135840602743,1309209.14440708,0.0,1.0
2018-04-30,114.45,116.68,113.86,116.46,1057378,101.286318665346,103.259831034273,100.764178621549,103.065134746756,1194800.18322953,0.0,1.0
2018-05-01,115.58,115.7,113.09,113.86,806889,102.286349596686,102.392547571695,100.082741615238,100.764178621549,911756.368153953,0.0,1.0
2018-05-02,115.9,117.09,113.8,115.51,1112968,102.569544196711,103.622674115556,100.711079634044,102.22440077793,1257614.94028494,0.0,1.0
2018-05-03,115.43,116.61,114.54,115.58,711624,102.153602127924,103.197882215518,101.365967146603,102.286349596686,804110.247792682,0.0,1.0
2018-05-04,116.67,117.73,113.84,115.0,860839,103.250981203022,104.189063315607,100.746478959047,101.77305938414,972717.98252955,0.0,1.0
2018-05-07,116.14,117.5,115.09,116.99,672511,102.78194014673,103.985517196838,101.852707865397,103.534175803048,759913.924844168,0.0,1.0
2018-05-08,116.8,118.97,116.31,118.81,1084936,103.366029009283,105.286442390705,102.932387277994,105.144845090692,1225939.7600407,0.0,1.0
2018-05-09,117.99,118.14,111.86,116.87,1476420,104.419158928127,104.551906396889,98.9942123713901,103.427977828038,1668302.9971531,0.0,1.0
2018-05-10,118.23,118.59,116.78,118.25,594377,104.631554878146,104.950148803175,103.348329346781,104.649254540648,671625.235731613,0.0,1.0
2018-05-11,119.94,122.3,117.59,118.31,1354670,106.144876022032,108.23343619722,104.065165678095,104.702353528153,1530729.75247788,0.0,1.0
2018-05-14,121.61,121.9,119.26,119.88,939180,107.622797840915,107.879442947188,105.543087496978,106.091777034527,1061240.57440718,0.0,1.0
2018-05-15,119.92,121.44,118.78,121.29,878385,106.127176359531,107.472350709651,105.11829559694,107.33960324089,992544.349273456,0.0,1.0
2018-05-16,119.03,121.5,118.66,120.64,855271,105.33954137821,107.525449697156,105.01209762193,106.764364209588,966426.337138567,0.0,1.0
2018-05-17,119.79,120.58,118.08,119.14,1054851,106.01212855327,106.711265222083,104.498807409384,105.436889521969,1191944.76155155,0.0,1.0
2018-05-18,118.32,119.86,118.21,119.37,1086968,104.711203359403,106.074077372026,104.613855215645,105.640435640737,1228235.8490196,0.0,1.0
2018-05-21,119.15,119.64,116.38,118.4,1482925,105.445739353219,105.879381084508,102.994336096749,104.78200200941,1675653.41979468,0.0,1.0
2018-05-22,115.33,125.89,113.61,123.55,3940210,102.065103815416,111.410525616255,100.542932840279,109.339665103569,4452299.58440863,0.0,1.0
2018-05-23,123.25,123.63,115.63,115.82,1964812,109.074170166045,109.410463753575,102.33059875294,102.498745546705,2220168.88720173,0.0,1.0
2018-05-24,125.17,126.0,120.96,123.32,1270160,110.773337766198,111.507873760014,107.047558809613,109.136118984801,1435236.40621502,0.0,1.0
2018-05-25,124.91,126.24,124.41,124.69,1173149,110.543242153677,111.720269710033,110.100750591137,110.34854586616,1325617.36687877,0.0,1.0
2018-05-29,123.96,124.99,123.06,124.36,1163334,109.702508184852,110.614040803684,108.90602337228,110.056501434884,1314526.7599261,0.0,1.0
2018-05-30,128.53,128.66,123.52,124.0,1223867,113.746881066465,113.861928872725,109.313115609817,109.737907509855,1382926.93421707,0.0,1.0
2018-05-31,128.62,129.41,126.0,128.34,1535200,113.826529547722,114.525666216535,111.507873760014,113.5787342727,1734722.34271375,0.0,1.0
2018-06-01,128.34,129.67,127.26,128.84,992976,113.5787342727,114.755761829056,112.622952497614,114.02122583524,1122028.17416527,0.0,1.0
2018-06-04,129.91,131.98,128.99,129.0,1008588,114.968157779075,116.800072847989,114.153973304001,114.162823135252,1139669.18850506,0.0,1.0
2018-06-05,129.95,130.86,129.24,129.77,881184,115.003557104078,115.8088917479,114.375219085271,114.844260141563,995707.121444677,0.0,1.0
2018-06-06,130.59,131.49,129.47,130.11,1173166,115.569946304129,116.3664311167,114.57876520404,115.14515440409,1325636.57628459,0.0,1.0
2018-06-07,130.05,131.98,129.66,131.0,1506128,115.092055416586,116.800072847989,114.746911997805,115.932789385411,1701871.99881889,0.0,1.0
2018-06-08,131.71,132.67,128.51,129.91,863775,116.561127404218,117.410711204294,113.729181403963,114.968157779075,976035.55991243,0.0,1.0
2018-06-11,132.73,133.18,131.34,132.24,875626,117.463810191799,117.862052598084,116.233683647938,117.03016846051,989426.775704184,0.0,1.0
2018-06-12,133.64,134.75,132.83,133.65,887670,118.269144835621,119.251476104459,117.552308504307,118.277994666872,1003036.07475033,0.0,1.0
2018-06-13,132.68,133.58,131.49,133.37,771070,117.419561035545,118.216045848116,116.3664311167,118.03019939185,871282.150075747,0.0,1.0
2018-06-14,133.5,133.99,132.57,133.27,816165,118.14524719811,118.578888929399,117.322212891786,117.941701079342,922237.923945391,0.0,1.0
2018-06-15,137.16,137.33,133.02,133.49,1652852,121.384285435901,121.534732567164,117.720455298072,118.136397366859,1867664.99061953,0.0,1.0
2018-06-18,138.24,138.38,135.83,136.14,1229853,122.340067210987,122.463964848498,120.207257879545,120.48160264832,1389690.90499839,0.0,1.0
2018-06-19,138.3,139.17,136.4,136.9,986094,122.393166198491,123.163101517311,120.71169826084,121.15418982338,1114251.75470035,0.0,1.0
2018-06-20,139.16,140.22,137.47,139.2,849557,123.15425168606,124.092333798644,121.658630204675,123.189651011063,959969.716850482,0.0,1.0
2018-06-21,139.5,140.1,137.79,139.1,783795,123.508244936092,124.039463193881,121.994272901391,123.154099430898,885280.189647068,0.06,1.0
2018-06-22,138.85,143.42,137.81,143.42,1407869,122.932758490153,126.978870886984,122.011980176651,126.978870886984,1590158.82382285,0.0,1.0
2018-06-25,137.27,137.99,135.21,137.94,915908,121.53388374464,122.171345653988,119.710034392896,122.127077465838,1034499.0819529,0.0,1.0
2018-06-26,137.07,139.17,136.46,137.52,745614,121.356810992043,123.216074894307,120.816739096624,121.755224685386,842155.542359308,0.0,1.0
2018-06-27,134.38,137.69,134.01,137.12,1124442,118.97518246962,121.905736525093,118.647597877316,121.401079180193,1270033.90811007,0.0,1.0
2018-06-28,135.11,136.18,133.32,134.2,1039760,119.621498016597,120.568837242989,118.036696880858,118.815816992283,1174387.34616506,0.0,1.0
2018-06-29,135.7,137.87,135.27,135.81,725284,120.143862636757,122.06510200243,119.763156218675,120.241252650685,819193.229183635,0.0,1.0
2018-07-02,134.7,135.16,133.42,135.0,662522,119.258498873774,119.665766204746,118.125233257156,119.524108002669,748304.852423604,0.0,1.0
2018-07-03,135.01,136.64,134.4,136.15,339609,119.532961640299,120.976104573961,118.99288974488,120.542276330099,383581.319000315,0.0,1.0
2018-07-05,135.86,135.9,134.0,135.44,957037,120.285520838834,120.320935389354,118.638744239686,119.913668058382,1080953.43407302,0.0,1.0
2018-07-06,137.17,138.0,136.02,137.22,889463,121.445347368342,122.180199291617,120.427179040912,121.489615556491,1004630.0031565,0.0,1.0
2018-07-09,140.95,141.58,137.47,137.59,950927,124.792022392416,125.349801563096,121.710956497237,121.817200148795,1074052.31584856,0.0,1.0
2018-07-10,140.65,141.91,139.4,140.94,963361,124.526413263522,125.64197160488,123.419708559793,124.783168754787,1088096.26085723,0.0,1.0
2018-07-11,139.08,139.82,136.37,139.82,710394,123.136392155639,123.791561340246,120.737056357956,123.791561340246,802375.283134162,0.0,1.0
2018-07-12,138.79,140.89,138.19,140.37,441237,122.879636664374,124.738900566638,122.348418406584,124.278511409887,498368.036335144,0.0,1.0
2018-07-13,139.34,141.7,138.92,139.3,835048,123.366586734014,125.456045214654,122.994733953562,123.331172183495,943169.389705738,0.0,1.0
2018-07-16,139.67,140.54,139.02,139.67,505125,123.658756775799,124.429023249594,123.08327032986,123.658756775799,570528.206731958,0.0,1.0
2018-07-17,140.28,141.29,139.15,139.15,809195,124.198828671218,125.093046071831,123.198367619048,123.198367619048,913968.962626021,0.0,1.0
2018-07-18,139.97,140.84,139.09,140.19,685799,123.924365904693,124.694632378488,123.145245793269,124.11914593255,774595.740952384,0.0,1.0
2018-07-19,143.37,143.7,139.44,139.85,1123743,126.934602698835,127.226772740619,123.455123110313,123.818122253135,1269244.40211352,0.0,1.0
2018-07-20,142.67,143.44,141.73,142.85,585824,126.314848064747,126.996578162244,125.482606127543,126.474213542084,661676.052819685,0.0,1.0
2018-07-23,144.66,145.2,142.14,142.14,686119,128.076721953082,128.554818385093,125.845605270366,125.845605270366,774957.174312748,0.0,1.0
2018-07-24,139.99,145.15,139.44,145.1,800442,123.942073179953,128.510550196944,123.455123110313,128.466282008795,904082.630740795,0.0,1.0
2018-07-25,140.47,140.65,138.67,139.4,794111,124.367047786185,124.526413263522,122.773393012816,123.419708559793,896931.897601827,0.0,1.0
2018-07-26,141.78,143.81,140.32,141.0,775800,125.526874315692,127.324162754547,124.234243221737,124.836290580566,876250.00303421,0.0,1.0
2018-07-27,139.85,143.13,139.43,142.41,370293,123.818122253135,126.722115395719,123.446269472683,126.084653486371,418238.260342289,0.0,1.0
2018-07-30,140.68,141.4,139.59,139.85,428140,124.552974176411,125.190436085759,123.58792767476,123.818122253135,483575.246582968,0.0,1.0
2018-07-31,141.23,141.98,139.8,140.87,463060,125.039924246052,125.703947068289,123.773854064986,124.721193291378,523016.662032766,0.0,1.0
2018-08-01,139.75,141.44,139.66,140.52,540245,123.729585876837,125.225850636278,123.649903138169,124.411315974334,610195.518031989,0.0,1.0
2018-08-02,143.26,143.69,139.4,139.4,654039,126.837212684907,127.217919102989,123.419708559793,123.419708559793,738723.479936181,0.0,1.0
2018-08-03,144.68,145.66,143.03,144.25,534995,128.094429228342,128.962085716065,126.633579019421,127.71372281026,604265.751963505,0.0,1.0
2018-08-06,145.1,145.83,143.49,145.52,679454,128.466282008795,129.112597555772,127.040846350393,128.838134789248,767429.195103899,0.0,1.0
2018-08-07,145.16,146.31,144.33,145.39,940335,128.519403834574,129.537572162004,127.784551911298,128.72303750006,1062088.87162048,0.0,1.0
2018-08-08,146.41,146.76,145.1,145.32,530899,129.626108538302,129.935985855346,128.466282008795,128.661062036651,599639.404950837,0.0,1.0
2018-08-09,147.79,148.7,146.46,146.92,763392,130.847910531218,131.653591555533,129.670376726451,130.077644057423,862235.42448607,0.0,1.0
2018-08-10,146.35,147.91,145.12,146.84,1006388,129.572986712523,130.954154182776,128.483989284055,130.006814956385,1136694.36459602,0.0,1.0
2018-08-13,144.84,147.84,144.5,147.0,1407386,128.236087430419,130.892178719368,127.935063751005,130.148473158462,1589613.28534456,0.0,1.0
2018-08-14,156.13,159.5,152.32,153.34,4487550,138.231844314494,141.215520195746,134.85860837753,135.761679415773,5068594.61345215,0.0,1.0
2018-08-15,158.03,158.74,155.63,157.98,1503098,139.914035464162,140.542643735879,137.789162433003,139.869767276012,1697718.00342963,0.0,1.0
2018-08-16,159.49,160.63,158.5,158.5,1415864,141.206666558116,142.215981247917,140.330156432763,140.330156432763,1599189.01043572,0.0,1.0
2018-08-17,159.72,160.16,159.01,159.65,965971,141.410300223602,141.799860279315,140.781691951885,141.348324760194,1091044.20170271,0.0,1.0
2018-08-20,160.84,161.25,160.0,160.44,999204,142.401907638143,142.764906780966,141.658202077238,142.04776213295,1128580.18565583,0.0,1.0
2018-08-21,160.15,161.71,159.35,161.22,1193796,141.791006641685,143.172174111938,141.082715631299,142.738345868077,1348367.81209362,0.0,1.0
2018-08-22,160.73,161.97,160.3,160.54,804410,142.304517624215,143.402368690314,141.923811206132,142.136298509248,908564.404409316,0.0,1.0
2018-08-23,163.26,163.36,160.95,161.26,891325,144.544487944561,144.63302432086,142.499297652071,142.773760418596,1006733.09352213,0.0,1.0
2018-08-24,164.36,165.07,162.57,163.15,729266,145.518388083842,146.14699635556,143.933586948103,144.447097930633,823690.815561674,0.0,1.0
2018-08-27,161.98,164.99,161.84,164.87,1064209,143.411222327943,146.076167254521,143.287271401126,145.969923602964,1202001.98437617,0.0,1.0
2018-08-28,162.1,162.91,160.0,162.21,1096693,143.517465979501,144.234610627517,141.658202077238,143.614855993429,1238691.9883702,0.0,1.0
2018-08-29,163.56,164.23,161.13,162.34,765031,144.810097073456,145.403290794655,142.658663129408,143.729953282617,864086.640978686,0.0,1.0
2018-08-30,161.8,163.64,161.16,163.42,916328,143.251856850607,144.880926174495,142.685224042298,144.686146146639,1034973.46323837,0.0,1.0
2018-08-31,164.03,164.34,161.47,161.47,960678,145.226218042058,145.500680808583,142.959686808822,142.959686808822,1085065.86802642,0.0,1.0
2018-09-04,169.48,169.59,164.2,164.51,1371620,150.051450550314,150.148840564242,145.376729881765,145.65119264829,1549216.33044829,0.0,1.0
2018-09-05,167.0,170.91,166.81,169.41,1018219,147.855748418117,151.317520731379,147.68752930315,149.989475086905,1150057.23361625,0.0,1.0
2018-09-06,167.22,169.39,166.77,167.97,775630,148.050528445973,149.971767811645,147.652114752631,148.71455126821,876057.991561515,0.0,1.0
2018-09-07,167.28,169.22,167.09,167.23,763245,148.103650271752,149.821255971938,147.935431156785,148.059382083603,862069.391036149,0.0,1.0
2018-09-10,166.93,169.09,166.14,168.47,910159,147.793772954708,149.706158682751,147.094335581952,149.157233149701,1028005.70573809,0.0,1.0
2018-09-11,167.24,168.415,166.65,166.93,738487,148.068235721233,149.108538142737,147.545871101073,147.793772954708,834105.743736429,0.0,1.0
2018-09-12,167.1,168.69,166.29,167.14,1119631,147.944284794415,149.352013177558,147.227140146399,147.979699344934,1264599.98343284,0.0,1.0
2018-09-13,166.73,167.99,165.28,167.1,835845,147.616700202111,148.73225854347,146.332922745786,147.944284794415,944069.584668897,0.0,1.0
2018-09-14,165.45,167.92,165.19,166.95,995784,146.483434585493,148.670283080061,146.253240007118,147.811480229968,1124717.36661694,0.0,1.0
2018-09-17,163.5,169.76,163.21,167.51,1093409,144.756975247677,150.299352403949,144.500219756412,148.307283937238,1234982.77850945,0.0,1.0
2018-09-18,167.65,167.8,159.0,159.75,1272437,148.431234864056,148.564039428503,140.772838314255,141.436861136492,1437191.18988249,0.0,1.0
2018-09-19,169.6,169.99,167.34,167.92,1110411,150.157694201872,150.502986069435,148.156772097531,148.670283080061,1254186.18473733,0.0,1.0
2018-09-20,169.55,170.75,167.01,170.14,879947,150.166547839502,151.229360327897,147.916928072399,150.689097312963,993530.290177941,0.06,1.0
2018-09-21,168.44,171.33,168.2,170.82,1605320,149.183446287736,151.743053030621,148.970883790057,151.291357723053,1812534.21561578,0.0,1.0
2018-09-24,167.65,168.5,167.01,167.7,894911,148.483761399543,149.236586912156,147.916928072399,148.528045253226,1010425.83873055,0.0,1.0
2018-09-25,167.32,168.43,165.74,168.0,691783,148.191487965234,149.174589517,146.792118188847,148.793748375325,781078.138490349,0.0,1.0
2018-09-26,169.33,170.67,166.35,167.91,754243,149.971698883296,151.158506162004,147.332381203781,148.714037438695,851600.456225979,0.0,1.0
2018-09-27,169.79,170.92,169.17,169.42,739723,150.379110337181,151.379925430419,149.82999055151,150.051409819926,835206.219057849,0.0,1.0
2018-09-28,168.33,171.04,167.83,169.71,1309678,149.086021809633,151.486206679259,148.643183272802,150.308256171288,1478730.83649319,0.0,1.0
2018-10-01,169.6,170.64,168.19,169.02,591637,150.210831693185,151.131935849794,148.96202701932,149.69713899046,668005.323377438,0.0,1.0
2018-10-02,168.4,171.13,168.03,170.47,819303,149.14801920479,151.565917615889,148.820318687534,150.981370747271,925058.381168021,0.0,1.0
2018-10-03,167.6,168.91,167.21,168.68,535455,148.43947754586,149.599714512358,148.094063487131,149.396008785415,604571.367965603,0.0,1.0
2018-10-04,165.71,167.7,165.08,167.7,769505,146.765547876637,148.528045253226,146.20757132023,148.528045253226,868832.470527632,0.0,1.0
2018-10-05,165.83,167.45,164.31,165.63,938781,146.871829125477,148.30662598481,145.525599973509,146.694693710744,1059958.56494032,0.0,1.0
2018-10-08,168.36,169.16,165.4,165.4,784738,149.112592121843,149.821133780773,146.490987983802,146.490987983802,886031.741518136,0.0,1.0
2018-10-09,168.89,171.5,168.16,168.27,850419,149.582000970884,151.893618133144,148.935456707111,149.032881185214,960190.824950636,0.0,1.0
2018-10-10,163.17,169.65,162.87,169.0,997336,144.515928109534,150.255115546868,144.250224987435,149.679425448987,1126071.82646785,0.0,1.0
2018-10-11,161.04,165.53,160.6,162.87,1345441,142.629435942633,146.606126003378,142.239738030221,144.250224987435,1519110.11361741,0.0,1.0
2018-10-12,165.12,165.95,162.62,163.58,1096708,146.242998403176,146.978110374316,144.02880571902,144.879055709736,1238270.73389701,0.0,1.0
2018-10-15,166.93,168.68,164.76,165.0,644884,147.846073906506,149.396008785415,145.924154656658,146.136717154337,728125.429885107,0.0,1.0
2018-10-16,168.37,170.7,163.78,170.7,1067769,149.12144889258,151.185076474214,145.056191124468,151.185076474214,1205596.29660992,0.0,1.0
2018-10-17,159.58,167.8,154.02,166.81,1967500,141.336347415085,148.616612960592,136.411982885521,147.739792657666,2221464.29946929,0.0,1.0
2018-10-18,162.19,163.0,158.52,159.72,1393603,143.647964577345,144.365363007011,140.397529717003,141.460342205398,1573488.84987715,0.0,1.0
2018-10-19,164.33,166.76,162.37,163.3,1406067,145.543313514983,147.695508803983,143.807386450604,144.63106612911,1587561.69919282,0.0,1.0
2018-10-22,164.77,165.65,162.99,164.39,1425954,145.933011427394,146.712407252217,144.356506236275,145.596454139402,1610015.70708281,0.0,1.0
2018-10-23,163.97,165.14,161.39,162.44,1037767,145.224469768464,146.260711944649,142.939422918414,143.86938384576,1171721.64760729,0.0,1.0
2018-10-24,159.18,167.02,158.85,163.5,1418226,140.98207658562,147.925784843135,140.689803151311,144.808201543843,1601290.17920159,0.0,1.0
2018-10-25,163.17,164.41,157.13,159.41,1350446,144.515928109534,145.614167680876,139.166438584612,141.185782312562,1524761.15748976,0.0,1.0
2018-10-26,164.55,165.52,160.21,161.7,1668616,145.738162471188,146.597269232641,141.894323971493,143.21398281125,1884000.44397624,0.0,1.0
2018-10-29,164.87,168.52,162.91,166.71,1627356,146.02157913476,149.254300453629,144.285652070382,147.6512249503,1837414.61576984,0.0,1.0
2018-10-30,164.97,165.62,163.18,165.16,1019989,146.110146842127,146.685836940007,144.524784880271,146.278425486123,1151648.86879358,0.0,1.0
2018-10-31,159.76,166.09,159.67,166.09,1749579,141.495769288344,147.102105164629,141.416058351715,147.102105164629,1975414.12330429,0.0,1.0
2018-11-01,163.51,164.35,158.1,159.96,1018416,144.817058314579,145.561027056456,140.025545346064,141.672904703077,1149872.82643371,0.0,1.0
2018-11-02,165.0,165.69,163.72,165.02,1089233,146.136717154337,146.747834335164,145.003050500048,146.15443069581,1229830.86317856,0.0,1.0
2018-11-05,165.11,166.11,163.29,165.24,1250679,146.23414163244,147.119818706102,144.622209358374,146.349279652016,1412116.26358116,0.0,1.0
2018-11-06,168.09,168.79,165.69,166.56,1085862,148.873459311954,149.493433263518,146.747834335164,147.51837338925,1226024.73552748,0.0,1.0
2018-11-07,170.51,170.56,167.08,169.21,888661,151.016797830218,151.061081683901,147.978925467555,149.865417634456,1003369.09063821,0.0,1.0
2018-11-08,172.45,173.69,169.45,170.12,1354222,152.735011353123,153.833250924465,150.077980132135,150.671383771489,1529024.56241723,0.0,1.0
2018-11-09,171.18,174.71,170.69,172.66,1202305,151.610201469572,154.736641539601,151.176219703477,152.921003538593,1357498.16242613,0.0,1.0
2018-11-12,167.06,170.9,166.19,170.33,1522512,147.961211926082,151.362211888946,147.190672871995,150.857375956959,1719037.38425087,0.0,1.0
2018-11-13,184.72,185.5,177.51,184.07,3662712,163.602269046964,164.293097164421,157.216537345856,163.026578949083,4135493.74700775,0.0,1.0
2018-11-14,177.68,186.15,177.61,185.99,1806868,157.367102448379,164.868787262302,157.305105053223,164.727078930516,2040097.96993823,0.0,1.0
2018-11-15,179.05,180.44,174.8,176.88,1026644,158.580480039297,159.811571171688,154.816352476231,156.658560789449,1159162.89416231,0.0,1.0
2018-11-16,179.21,179.49,176.0,177.55,876056,158.722188371083,158.970177951708,155.879164964626,157.251964428803,989137.041085573,0.0,1.0
2018-11-19,177.75,182.49,176.9,179.15,856734,157.429099843535,161.627209172696,156.676274330922,158.669047746663,967320.963223139,0.0,1.0
2018-11-20,171.53,177.67,171.12,174.05,891924,151.920188445354,157.358245677642,151.557060845152,154.152094670984,1007053.27768226,0.0,1.0
2018-11-21,174.67,176.09,171.41,171.5,893661,154.701214456654,155.958875901255,151.813907196514,151.893618133144,1009014.48911209,0.0,1.0
2018-11-23,177.24,178.53,173.66,173.7,325724,156.977404535967,158.119927960992,153.806680612255,153.842107695202,367768.354500806,0.0,1.0
2018-11-26,177.72,180.77,176.92,178.91,658824,157.402529531325,160.103844605997,156.693987872395,158.456485248984,743864.800830271,0.0,1.0
2018-11-27,179.27,181.42,176.6,176.65,701681,158.775328995503,160.679534703877,156.410571208823,156.454855062506,792253.769309228,0.0,1.0
2018-11-28,178.95,180.79,177.95,178.85,1086622,158.491912331931,160.12155814747,157.606235258268,158.403344624564,1226882.83609551,0.0,1.0
2018-11-29,177.67,179.18,177.34,177.91,747842,157.358245677642,158.695618058873,157.065972243334,157.570808175321,844373.217099728,0.0,1.0
2018-11-30,177.71,178.91,175.01,177.78,1399630,157.393672760589,158.456485248984,155.0023446617,157.455670155745,1580293.81319756,0.0,1.0
2018-12-03,177.89,179.79,174.85,178.97,895225,157.553094633848,159.235881073807,154.860636329914,158.509625873404,1010780.36975471,0.0,1.0
2018-12-04,178.19,181.73,175.62,180.12,1549519,157.818797755947,160.954094596713,155.542607676634,159.528154508116,1749530.43956765,0.0,1.0
2018-12-06,175.76,177.0,170.75,176.31,1226619,155.666602466947,156.764842038288,151.229360327897,156.153724857461,1384950.60612489,0.0,1.0
2018-12-07,167.59,177.26,167.38,174.62,761799,148.430620775123,156.995118077441,148.244628589654,154.656930602971,860131.782399697,0.0,1.0
2018-12-10,166.17,167.82,163.41,167.81,1471151,147.172959330522,148.634326502065,144.728490607213,148.625469731329,1661046.72204754,0.0,1.0
2018-12-11,165.8,168.89,165.01,167.68,861154,146.845258813267,149.582000970884,146.145573925073,148.510331711753,972311.495474039,0.0,1.0
2018-12-12,166.98,168.86,166.12,166.95,1461079,147.890357760189,149.555430658674,147.128675476839,147.863787447979,1649674.63136177,0.0,1.0
2018-12-13,166.29,167.98,165.13,166.82,1008157,147.279240579361,148.776034833851,146.251855173913,147.748649428403,1138289.59784501,0.0,1.0
2018-12-14,163.78,168.38,163.4,165.3,968569,145.056191124468,149.130305663316,144.719633836476,146.402420276435,1093591.59088827,0.0,1.0
2018-12-17,158.84,162.73,158.13,162.61,1223775,140.680946380575,144.126230197122,140.052115658274,144.019948948283,1381739.50347295,0.0,1.0
2018-12-18,158.24,162.89,157.83,160.0,1312471,140.149540136377,144.267938528908,139.786412536175,141.708331786023,1481884.35608069,0.0,1.0
2018-12-19,156.12,160.49,155.43,158.71,1174266,138.271904740212,142.142313552118,137.660787559385,140.565808360999,1325839.89686435,0.0,1.0
2018-12-20,152.5,156.15,150.65,155.28,1804947,135.118894357973,138.352887567197,133.479747114942,137.582045350204,2037127.51505177,0.06,1.0
2018-12-21,151.41,155.89,150.34,151.57,1872870,134.15312652289,138.122520927636,133.205079198542,134.294890608774,2113787.8337231,0.0,1.0
2018-12-24,148.92,152.0,148.37,151.03,649122,131.946922936324,134.675881589587,131.459608891098,133.816436818916,732622.224821798,0.0,1.0
2018-12-26,155.03,155.13,149.03,149.72,962615,137.360538966011,137.449141519688,132.044385745369,132.655743365743,1086441.59795359,0.0,1.0
2018-12-27,154.69,154.77,149.58,153.44,1123432,137.059290283507,137.130172326449,132.531699790594,135.951758362541,1267945.39589785,0.0,1.0
2018-12-28,155.46,157.3,153.6395,155.34,1009498,137.741529946823,139.371816934487,136.128520457127,137.63520688241,1139355.42272971,0.0,1.0
2018-12-31,157.46,157.68,154.99,156.05,752467,139.51358102037,139.708506638461,137.32509794454,138.26428501352,849261.075183072,0.0,1.0
2019-01-02,157.92,159.92,153.82,156.16,1290990,139.921152767286,141.693203840833,136.288448066514,138.361747822565,1457057.32670083,0.0,1.0
2019-01-03,162.85,164.07,157.74,158.23,1514733,144.28925866358,145.370209818444,139.761668170667,140.195820683686,1709581.65101629,0.0,1.0
2019-01-04,158.81,164.5,158.48,164.17,1423037,140.709715495015,145.751200799256,140.417327067879,145.458812372121,1606090.27724178,0.0,1.0
2019-01-07,161.14,163.57,156.83,161.68,2088323,142.774154995697,144.927197050057,138.955384932203,143.252608785555,2356955.76857129,0.0,1.0
2019-01-08,160.02,162.95,157.18,162.01,1604674,141.781806394511,144.377861217257,139.265493870074,143.54499721269,1811092.26924013,0.0,1.0
2019-01-09,164.43,165.79,161.23,162.68,1429877,145.689179011682,146.894173741694,142.853897294007,144.138634322329,1613810.14502901,0.0,1.0
2019-01-10,165.07,165.23,160.76,163.03,999051,146.256235355217,146.397999441101,142.437465291723,144.448743260199,1127564.56618393,0.0,1.0
2019-01-11,159.42,166.43,159.25,164.51,1299571,141.250191072447,147.46123008523,141.099566731195,145.760061054624,1466742.14913974,0.0,1.0
2019-01-14,158.72,159.49,156.69,157.79,1307673,140.629973196705,141.312212860021,138.831341357055,139.805969447506,1475886.35510643,0.0,1.0
2019-01-15,160.28,162.32,158.03,158.62,1023677,142.012173034072,143.81966512909,140.018615576331,140.541370643028,1155358.34748923,0.0,1.0
2019-01-16,162.44,162.46,159.03,160.89,1158019,143.925988193503,143.943708704238,140.904641113105,142.552648611504,1306981.51682721,0.0,1.0
2019-01-17,166.28,167.42,161.5,161.99,1455093,147.328326254713,148.338395366635,143.093124188936,143.527276701955,1642269.82136275,0.0,1.0
2019-01-18,167.61,168.78,163.66,167.23,1777270,148.506740218622,149.543390096647,145.006939348367,148.170050514648,2005890.26640453,0.0,1.0
2019-01-22,164.13,168.42,162.26,166.67,1384244,145.42337135065,149.224420903409,143.766503596884,147.673876214055,1562307.11480466,0.0,1.0
2019-01-23,164.33,166.6,162.16,164.04,1207844,145.600576458005,147.611854426481,143.677901043206,145.343629052341,1363215.78766035,0.0,1.0
2019-01-24,156.31,164.97,155.64,164.5,1297964,138.494651653081,146.16763280154,137.901014543442,145.751200799256,1464928.431664,0.0,1.0
2019-01-25,153.22,156.83,150.24,156.83,1800707,135.75683274445,138.955384932203,133.116476644865,138.955384932203,2032342.0999322,0.0,1.0
2019-01-28,154.86,155.05,150.05,151.65,1311545,137.209914624759,137.378259476746,132.948131792878,134.365772651716,1480256.43230996,0.0,1.0
2019-01-29,155.39,155.45,151.75,154.15,1076241,137.679508159249,137.732669691455,134.454375205393,136.58083649365,1214683.95134418,0.0,1.0
2019-01-30,159.04,160.2,155.6,156.19,1016528,140.913501368473,141.94129099113,137.865573521971,138.388328588668,1147289.7312888,0.0,1.0
2019-01-31,159.2,160.11,155.78,158.4,1586550,141.055265454356,141.86154869282,138.025058118591,140.346445024938,1790636.87687527,0.0,1.0
2019-02-01,159.04,161.68,158.53,159.9,941545,140.913501368473,143.252608785555,140.461628344718,141.675483330098,1062661.24498914,0.0,1.0
2019-02-04,161.35,161.62,157.76,159.63,665612,142.96022035842,143.199447253349,139.779388681402,141.436256435169,751233.426548608,0.0,1.0
2019-02-05,161.46,162.98,159.63,162.39,932574,143.057683167465,144.404441983361,141.436256435169,143.881686916664,1052536.25465007,0.0,1.0
2019-02-06,157.22,161.8,156.7,161.38,1212387,139.300934891545,143.358931849968,138.840201612422,142.986801124523,1368343.17937926,0.0,1.0
2019-02-07,163.13,163.26,158.0,160.0,1375917,144.537345813877,144.652529133657,139.992034810228,141.764085883775,1552908.96581865,0.0,1.0
2019-02-08,162.41,163.61,161.12,161.99,740699,143.8994074274,144.962638071528,142.756434484962,143.527276701955,835979.290954983,0.0,1.0
2019-02-11,165.13,165.35,162.44,162.44,917477,146.309396887424,146.504322505514,143.925988193503,143.925988193503,1035497.24237174,0.0,1.0
2019-02-12,167.89,168.54,165.48,165.87,1264331,148.754827368919,149.330743967822,146.619505825295,146.965055784636,1426969.02913654,0.0,1.0
2019-02-13,166.46,169.58,165.63,168.68,1104720,147.487810851333,150.252210526066,146.752409655811,149.45478754297,1246826.36577583,0.0,1.0
2019-02-14,168.74,169.75,164.25,165.92,720006,149.507949075177,150.402834867318,145.529694415063,147.009357061475,812624.433627334,0.0,1.0
2019-02-15,169.99,170.83,167.67,169.83,1379608,150.615480996144,151.359742447033,148.559901750829,150.47371691026,1557074.75997108,0.0,1.0
2019-02-19,167.14,178.69,166.42,169.93,3369166,148.090308216339,158.323903166074,147.452369829862,150.562319463937,3802560.82941875,0.0,1.0
2019-02-20,166.0,167.03,162.59,166.0,1990237,147.080239104417,147.992845407294,144.058892024019,147.080239104417,2246252.41304818,0.0,1.0
2019-02-21,161.31,166.21,160.195,166.21,1616320,142.924779336949,147.266304467139,141.936860863446,147.266304467139,1824236.35991996,0.0,1.0
2019-02-22,161.47,161.88,158.91,161.31,1158044,143.066543422832,143.42981389291,140.798318048692,142.924779336949,1307009.73271825,0.0,1.0
2019-02-25,157.71,163.32,156.12,162.63,1787197,139.735087404564,144.705690665864,138.326306801094,144.09433304549,2017094.23241678,0.0,1.0
2019-02-26,162.92,165.83,161.48,163.0,2112615,144.351280451154,146.929614763165,143.0754036782,144.422162494096,2384372.58557237,0.0,1.0
2019-02-27,158.3,162.78,156.68,162.59,1149847,140.25784247126,144.227236876006,138.822481101687,144.058892024019,1297758.30636563,0.0,1.0
2019-02-28,161.78,163.77,156.72,156.72,1717581,143.341211339232,145.104402157412,138.857922123158,138.857922123158,1938523.13360455,0.0,1.0
2019-03-01,160.62,163.25,158.05,162.25,1398294,142.313421716575,144.643668878289,140.036336087067,143.757643341516,1578164.44556643,0.0,1.0
2019-03-04,158.4,161.92,156.92,161.92,1147198,140.346445024938,143.465254914381,139.035127230513,143.465254914381,1294768.55055154,0.0,1.0
2019-03-05,157.31,159.82,157.27,158.51,863080,139.380677189854,141.604601287156,139.345236168383,140.443907833983,974102.849386093,0.0,1.0
2019-03-06,157.97,159.13,156.42,157.82,1067992,139.965454044125,140.993243666782,138.592114462126,139.832550213609,1205373.83593821,0.0,1.0
2019-03-07,154.13,157.31,154.01,157.09,940696,136.563115982914,139.380677189854,136.456792918501,139.185751571764,1061703.03332959,0.0,1.0
2019-03-08,151.77,153.19,150.5,152.85,1138165,134.472095716129,135.730251978347,133.346843284426,135.429003295844,1284573.5848027,0.0,1.0
2019-03-11,155.46,155.78,152.08,152.26,1047765,137.741529946823,138.025058118591,134.746763632528,134.906248229148,1182544.92281946,0.0,1.0
2019-03-12,154.87,155.62,152.9,155.62,871975,137.218774880127,137.883294032707,135.473304572683,137.883294032707,984142.06341641,0.0,1.0
2019-03-13,154.7,155.8,153.79,155.25,812385,137.068150538875,138.042778629326,136.261867300411,137.555464584101,916886.665544933,0.0,1.0
2019-03-14,154.0,155.2,153.04,155.06,683410,136.447932663134,137.511163307262,135.597348147831,137.387119732114,771320.883694382,0.0,1.0
2019-03-15,154.84,154.99,151.04,153.64,1714076,137.192194114024,137.32509794454,133.825297074284,136.128963469895,1934567.26568141,0.0,1.0
2019-03-18,161.57,162.95,155.08,155.22,2116059,143.15514597651,144.377861217257,137.404840242849,137.528883817997,2388259.60672137,0.0,1.0
2019-03-19,163.42,164.93,161.17,161.44,1371618,144.794293219541,146.132191780069,142.8007357618,143.039962656729,1548056.96119624,0.0,1.0
2019-03-20,164.15,165.62,162.59,164.51,875227,145.441091861386,146.743549400443,144.058892024019,145.760061054624,987812.386522267,0.0,1.0
2019-03-21,169.07,169.17,163.83,163.83,864655,149.853499034518,149.9421330317,145.209077582215,145.209077582215,975534.250396959,0.06,1.0
2019-03-22,164.84,168.58,164.72,168.33,941630,146.104280953747,149.41919244833,145.997920157129,149.197607455376,1062380.15879314,0.0,1.0
2019-03-25,167.78,168.95,164.29,165.5,841102,148.710120470879,149.747138237901,145.616793969249,146.689265335144,948960.925545311,0.0,1.0
2019-03-26,168.27,168.9,165.81,167.85,961738,149.144427057067,149.70282123931,146.964030726406,148.772164268906,1085066.71320732,0.0,1.0
2019-03-27,166.89,169.71,166.7,167.96,998925,147.921277895965,150.420756616479,147.75287330132,148.869661665805,1127022.39746232,0.0,1.0
2019-03-28,168.75,168.92,166.66,167.32,643394,149.569870243538,149.720548038746,147.717419702448,148.302404083844,725899.790667839,0.0,1.0
2019-03-29,170.53,171.57,168.6,169.89,1856216,151.147555393366,152.069348964052,149.436919247766,150.580297811405,2094248.32347565,0.0,1.0
2019-04-01,173.63,174.18,171.13,172.79,957451,153.895209305988,154.382696290486,151.679359376454,153.150683729665,1080229.96868904,0.0,1.0
2019-04-02,173.34,173.94,170.93,173.54,670555,153.638170714162,154.16997469725,151.502091382091,153.815438708525,756543.788302771,0.0,1.0
2019-04-03,171.69,174.8,171.42,174.08,847225,152.17570976067,154.93222707301,151.93639796828,154.294062293304,955869.109983243,0.0,1.0
2019-04-04,174.0,174.41,171.58,172.14,1213816,154.223155095559,154.586554484003,152.07821236377,152.574562747986,1369469.99864667,0.0,1.0
2019-04-05,176.78,176.83,174.31,174.31,741279,156.687180217201,156.731497215791,154.497920486821,154.497920486821,836337.098148979,0.0,1.0
2019-04-08,177.59,178.04,173.83,175.78,830258,157.40511559437,157.803968581686,154.072477300351,155.800840245387,936726.342490446,0.0,1.0
2019-04-09,175.65,177.72,175.33,176.9,616239,155.685616049051,157.520339790706,155.401987258071,156.793541013818,695262.562444412,0.0,1.0
2019-04-10,178.8,178.86,174.25,176.7,1079547,158.477586960264,158.530767358573,154.444740088512,156.616273019456,1217982.97981656,0.0,1.0
2019-04-11,180.96,181.02,177.89,178.65,705349,160.392081299381,160.44526169769,157.671017585914,158.344635964492,795799.605603675,0.0,1.0
2019-04-12,180.11,181.8,179.74,180.96,922631,159.63869232334,161.136606875705,159.310746533769,160.392081299381,1040944.81727162,0.0,1.0
2019-04-15,181.43,181.78,179.03,180.54,913242,160.808661086134,161.118880076269,158.681445153781,160.01981851122,1030351.81650603,0.0,1.0
2019-04-16,179.95,182.56,179.51,182.56,676878,159.49687792785,161.810225254283,159.106888340252,161.810225254283,763677.619790773,0.0,1.0
2019-04-17,176.81,180.05,176.67,179.95,741505,156.713770416355,159.585511925031,156.589682820301,159.49687792785,836592.079315562,0.0,1.0
2019-04-18,175.4,177.13,174.11,176.56,1025314,155.464031056098,156.997399207336,154.320652492459,156.492185423402,1156795.39748398,0.0,1.0
2019-04-22,170.08,175.39,169.73,174.45,878793,150.74870240605,155.45516765638,150.438483415915,154.622008082875,991485.240366497,0.0,1.0
2019-04-23,172.47,173.72,170.26,171.09,924950,152.867054938684,153.974979903451,150.908243600976,151.643905777582,1043561.1948172,0.0,1.0
2019-04-24,171.86,173.93,171.76,173.29,915829,152.326387555878,154.161111297532,152.237753558697,153.593853715571,1033270.5610987,0.0,1.0
2019-04-25,170.64,171.57,165.87,169.8,1265048,151.245052790266,152.069348964052,147.017211124715,150.500527213942,1427271.74699292,0.0,1.0
2019-04-26,170.19,170.73,168.17,170.31,690672,150.846199802949,151.324823387729,149.055793059886,150.952560599567,779240.496834193,0.0,1.0
2019-04-29,166.77,170.56,166.64,169.94,810986,147.814917099347,151.17414559252,147.699692903011,150.624614809996,914982.992745578,0.0,1.0
2019-04-30,166.32,168.71,165.25,167.41,872186,147.416064112031,149.534416644665,146.46768034219,148.382174681308,984030.990067392,0.0,1.0
2019-05-01,163.83,166.66,163.67,166.13,923175,145.209077582215,147.717419702448,145.067263186725,147.247659517386,1041558.57724782,0.0,1.0
2019-05-02,166.78,167.21,163.3,164.05,1154501,147.823780499065,148.204906686945,144.739317397154,145.404072376014,1302548.72477178,0.0,1.0
2019-05-03,163.27,167.39,163.19,167.05,760196,144.712727198,148.364447881871,144.641820000255,148.063092291455,857679.924379971,0.0,1.0
2019-05-06,161.99,163.56,159.83,161.06,1218550,143.578212034078,144.969765789826,141.663717694961,142.753915860292,1374811.06432186,0.0,1.0
2019-05-07,160.66,162.59,159.65,161.09,1069448,142.399379871566,144.110016017166,141.504176500035,142.780506059446,1206588.93202321,0.0,1.0
2019-05-08,158.62,160.45,157.73,160.12,586164,140.591246329067,142.213248477485,139.802403754152,141.920756286787,661330.887289937,0.0,1.0
2019-05-09,159.89,160.01,156.18,157.32,883568,141.71689809327,141.823258889887,138.428576797841,139.439004365709,996872.563686948,0.0,1.0
2019-05-10,158.12,159.24,154.49,159.24,813292,140.14807634316,141.140777111591,136.930662245477,141.140777111591,917584.703232898,0.0,1.0
2019-05-13,155.37,156.0,153.41,155.13,1395378,137.710641420672,138.269035602915,135.973415075918,137.497919827437,1574314.64717189,0.0,1.0
2019-05-14,155.75,156.89,153.09,154.57,1216031,138.047450609962,139.057878177829,135.689786284938,137.001569443222,1371969.0397262,0.0,1.0
2019-05-15,155.83,155.95,153.25,154.84,782974,138.118357807707,138.224718604324,135.831600680428,137.240881235611,883378.866912591,0.0,1.0
2019-05-16,157.28,158.67,154.12,155.8,1264523,139.403550766836,140.635563327657,136.602716455906,138.091767608552,1426679.4234865,0.0,1.0
2019-05-17,157.97,159.67,155.68,155.92,1146245,140.015125347388,141.521903299471,137.985406811935,138.19812840517,1293234.01454483,0.0,1.0
2019-05-20,158.64,160.19,157.2,157.35,1714631,140.608973128503,141.982800084814,139.332643569091,139.465594564863,1934507.13555393,0.0,1.0
2019-05-21,161.3,161.72,156.65,159.02,1821259,142.966637453527,143.338900241689,138.845156584594,140.945782317792,2054808.60382894,0.0,1.0
2019-05-22,166.29,170.99,164.6,165.69,3608402,147.389473912877,151.5552717804,145.891559360512,146.857669929788,4071126.33385671,0.0,1.0
2019-05-23,159.8,167.0,158.55,165.58,2600192,141.637127495807,148.018775292864,140.52920253104,146.760172532889,2933628.27209483,0.0,1.0
2019-05-24,158.09,160.41,155.48,159.72,2127796,140.121486144005,142.177794878613,137.808138817572,141.566220298061,2400654.45276746,0.0,1.0
2019-05-28,154.56,159.25,154.56,158.23,1207484,136.992706043504,141.149640511309,136.992706043504,140.245573740059,1362326.01304141,0.0,1.0
2019-05-29,155.78,156.07,151.57,154.18,1665217,138.074040809116,138.331079400942,134.342549527781,136.655896854214,1878756.51889282,0.0,1.0
2019-05-30,159.39,160.58,156.44,156.79,1080195,141.273728107363,142.328472673821,138.659025190513,138.969244180648,1218714.07625879,0.0,1.0
2019-05-31,155.0,156.63,154.4,156.0,1487247,137.382695631101,138.827429785158,136.850891648013,138.269035602915,1677964.49138689,0.0,1.0
2019-06-03,153.17,154.49,151.83,154.41,1104174,135.760693482683,136.930662245477,134.572997920453,136.859755047731,1245768.02932708,0.0,1.0
2019-06-04,154.61,155.825,153.76,154.56,1008283,137.037023042094,138.113926107848,136.283634066053,136.992706043504,1137580.42293516,0.0,1.0
2019-06-05,154.61,156.02,152.64,155.26,1093021,137.037023042094,138.286762402351,135.290933297621,137.613144023773,1233184.82157986,0.0,1.0
2019-06-06,154.9,155.4,153.42,154.64,919542,137.29406163392,137.737231619827,135.982278475636,137.063613241249,1037459.69858327,0.0,1.0
2019-06-07,155.35,157.13,154.57,155.1,663294,137.692914621236,139.270599771064,137.001569443222,137.471329628283,748351.672149933,0.0,1.0
2019-06-10,153.52,157.7,152.13,156.36,1046926,136.070912472817,139.775813554998,134.838899911997,138.588117992768,1181178.81771468,0.0,1.0
2019-06-11,152.17,153.84,150.32,153.76,1469249,134.874353510869,136.354541263798,133.234624563014,136.283634066053,1657658.51335097,0.0,1.0
2019-06-12,150.54,152.68,149.03,152.09,796519,133.429619356813,135.326386896494,132.091245999375,134.803446313124,898660.813378671,0.0,1.0
2019-06-13,150.61,152.7,150.19,150.66,814796,133.49166315484,135.34411369593,133.119400366678,133.535980153431,919281.569049435,0.0,1.0
2019-06-14,151.8,152.68,150.31,150.69,769097,134.546407721298,135.326386896494,133.225761163296,133.562570352585,867722.346343397,0.0,1.0
2019-06-17,151.74,153.84,151.66,152.52,694267,134.493227322989,136.354541263798,134.422320125244,135.184572501004,783296.502559224,0.0,1.0
2019-06-18,154.83,155.05,152.32,152.42,1194778,137.232017835893,137.427012629692,135.007304506641,135.095938503822,1347990.65595038,0.0,1.0
2019-06-19,153.77,155.055,152.115,154.87,1092557,136.292497465771,137.431444329551,134.825604812419,137.267471434766,1232661.32042369,0.0,1.0
2019-06-20,153.27,154.95,151.27,154.32,874676,135.902507878173,137.392141943778,134.129133990547,136.833529169176,986454.132547552,0.06,1.0
2019-06-21,153.24,154.11,151.76,153.61,1054155,135.875907269858,136.647324910976,134.563610593016,136.203981439069,1188869.42833194,0.0,1.0
2019-06-24,152.33,153.86,151.66,153.86,1134144,135.069022150989,136.425653175022,134.474941898634,136.425653175022,1279080.5231926,0.0,1.0
2019-06-25,154.5,156.22,151.92,152.94,1346793,136.993132819062,138.51823436242,134.705480504026,135.609901186715,1518904.73790995,0.0,1.0
2019-06-26,149.93,153.92,149.2,153.69,1237817,132.940973485838,136.478854391651,132.293692016855,136.274916394574,1396002.28540353,0.0,1.0
2019-06-27,151.71,153.03,149.17,150.09,1028901,134.519276245825,135.689703011658,132.267091408541,133.082843396848,1160388.12478256,0.0,1.0
2019-06-28,154.14,154.45,151.4,151.98,950036,136.67392551929,136.948798471872,134.244403293243,134.758681720654,1071444.67010521,0.0,1.0
2019-07-01,156.59,158.45,155.57,155.71,1154519,138.846308531631,140.495546247123,137.941887848942,138.066024021076,1302059.32099963,0.0,1.0
2019-07-02,159.79,160.49,156.32,157.0,1393951,141.683706751832,142.304387612501,138.606903056802,139.209850178594,1572089.2359214,0.0,1.0
2019-07-03,160.63,161.63,158.67,159.51,588405,142.428523784634,143.315210728447,140.690617374761,141.435434407564,663599.485822915,0.0,1.0
2019-07-05,160.62,161.01,159.25,160.14,604395,142.419656915196,142.765464823283,141.204895802173,141.994047182166,681632.90800374,0.0,1.0
2019-07-08,158.19,163.23,158.11,160.6,1588221,140.265007641731,144.733909838547,140.194072686226,142.40192317632,1791185.7291715,0.0,1.0
2019-07-09,155.5,158.88,154.03,157.77,1040658,137.879819762875,140.876821632962,136.57638995547,139.89259912533,1173647.59598831,0.0,1.0
2019-07-10,156.43,156.81,154.59,155.59,833650,138.704438620621,139.04137965927,137.072934644006,137.959621587818,940185.265856463,0.0,1.0
2019-07-11,156.29,157.52,155.08,155.86,970331,138.580302448487,139.670927389377,137.507411246474,138.199027062648,1094333.24441165,0.0,1.0
2019-07-12,158.58,159.11,155.89,156.24,648576,140.610815549818,141.080759630039,138.225627670962,138.535968101297,731459.963999428,0.0,1.0
2019-07-15,158.92,159.14,156.63,159.01,487603,140.912289110715,141.107360238353,138.881776009384,140.992090935658,549915.619489483,0.0,1.0
2019-07-16,161.76,162.71,158.87,158.87,763611,143.430480031143,144.272832627765,140.867954763524,140.867954763524,861195.718881926,0.0,1.0
2019-07-17,157.67,161.41,156.35,161.15,1116096,139.803930430949,143.120139600808,138.633503665116,142.889600995417,1258726.10145905,0.0,1.0
2019-07-18,157.9,158.09,152.33,154.75,1126864,140.007868428026,140.17633894735,135.069022150989,137.214804555016,1270870.18463873,0.0,1.0
2019-07-19,156.93,158.73,156.14,158.09,965264,139.147782092527,140.74381859139,138.447299406915,140.17633894735,1088618.7134429,0.0,1.0
2019-07-22,158.9,160.17,157.24,157.28,840769,140.894555371838,142.02064779048,139.422655045109,139.458122522862,948214.029615396,0.0,1.0
2019-07-23,157.64,159.9,155.35,159.49,894493,139.777329822634,141.781242315651,137.746816721303,141.417700668688,1008803.62143795,0.0,1.0
2019-07-24,158.5,159.22,157.07,157.64,865491,140.539880594313,141.178295193858,139.271918264661,139.777329822634,976095.346885837,0.0,1.0
2019-07-25,150.03,158.21,149.94,156.9,1703208,133.02964218022,140.282741380608,132.949840355277,139.121181484213,1920867.34995364,0.0,1.0
2019-07-26,152.62,152.83,149.5,150.1,881502,135.326161364695,135.512365622895,132.559698099999,133.091710266287,994152.452735562,0.0,1.0
2019-07-29,153.04,153.42,150.94,152.29,782579,135.698569881096,136.035510919745,133.836527299089,135.033554673236,882587.71087229,0.0,1.0
2019-07-30,151.8,154.66,150.91,152.52,875304,134.599078070768,137.135002730073,133.809926690775,135.237492670313,987162.387027202,0.0,1.0
2019-07-31,150.64,152.48,149.71,151.65,1057109,133.570521215945,135.202025192561,132.7459023582,134.466075029196,1192200.9310913,0.0,1.0
2019-08-01,149.95,153.52,149.72,150.52,1460402,132.958707224715,136.124179614126,132.754769227638,133.464118782688,1647032.25889439,0.0,1.0
2019-08-02,145.78,150.04,145.71,149.6,1212692,129.261222669016,133.038509049658,129.199154582949,132.64836679438,1367666.46724885,0.0,1.0
2019-08-05,143.16,143.4,139.96,142.95,1604780,126.938102876226,127.150907742741,124.100704656026,126.751898618026,1809860.86600029,0.0,1.0
2019-08-06,145.64,146.11,141.63,143.09,1593965,129.137086496882,129.553829360474,125.581471852193,126.87603479016,1797663.776514,0.0,1.0
2019-08-07,144.04,145.31,142.21,144.41,1523954,127.718387386782,128.844479805424,126.095750279604,128.046461555992,1718705.80776467,0.0,1.0
2019-08-08,144.43,146.62,144.09,144.9,1291836,128.064195294869,130.006039701818,127.762721733972,128.480938158461,1456924.57638451,0.0,1.0
2019-08-09,144.33,146.94,143.21,144.54,1332599,127.975526600487,130.289779523838,126.982437223417,128.161730858688,1502896.83331741,0.0,1.0
2019-08-12,142.16,145.35,140.81,143.4,1621100,126.051415932414,128.879947283176,124.854388558267,127.150907742741,1828266.46012104,0.0,1.0
2019-08-13,142.23,144.06,130.09,130.8,5911983,126.113484018481,127.736121125658,115.349104520594,115.978652250701,6667497.52125457,0.0,1.0
2019-08-14,136.49,140.46,135.44,138.24,2424511,121.023900960996,124.544048127932,120.092879669992,122.575603112668,2734348.37054749,0.0,1.0
2019-08-15,137.5,138.27,135.46,137.21,1960529,121.919454774247,122.602203720982,120.110613408869,121.662315560541,2211072.36740155,0.0,1.0
2019-08-16,136.59,139.69,136.43,137.73,1277824,121.112569655377,123.861299181196,120.970699744367,122.123392771323,1441121.93025583,0.0,1.0
2019-08-19,136.35,138.26,135.22,138.0,1287800,120.899764788862,122.593336851544,119.897808542354,122.362798246153,1452372.80077965,0.0,1.0
2019-08-20,135.38,137.85,135.3,136.44,997286,120.039678453364,122.229795204581,119.968743497859,120.979566613805,1124732.92514236,0.0,1.0
2019-08-21,136.23,136.75,134.7,136.56,1344670,120.793362355604,121.254439566387,119.436731331571,121.085969047063,1516510.43176299,0.0,1.0
2019-08-22,137.5,138.55,136.08,136.65,1306672,121.919454774247,122.85047606525,120.660359314033,121.165770872006,1473656.52456929,0.0,1.0
2019-08-23,135.05,138.19,134.45,136.57,1087959,119.747071761905,122.531268765477,119.215059595618,121.094835916501,1226993.36850709,0.0,1.0
2019-08-26,135.0,135.7,132.89,135.62,900991,119.702737414715,120.323418275384,117.83182796327,120.252483319879,1016132.02527353,0.0,1.0
2019-08-27,134.89,137.13,134.87,135.82,746835,119.605201850895,121.591380605036,119.587468112019,120.429820708641,842275.85080779,0.0,1.0
2019-08-28,136.76,137.56,133.3,134.3,1800705,121.263306435825,121.972655990875,118.195369610233,119.082056554046,2030823.85791887,0.0,1.0
2019-08-29,138.07,140.74,137.78,138.04,1203813,122.42486633222,124.7923204722,122.167727118514,122.398265723905,1357652.7864769,0.0,1.0
2019-08-30,137.95,139.82,137.45,138.7,721325,122.318463898962,123.976568483892,121.875120427056,122.983479106822,813505.832056516,0.0,1.0
2019-09-03,140.36,140.43,136.77,137.19,1002515,124.455379433551,124.517447519618,121.272173305263,121.644581821665,1130630.1586998,0.0,1.0
2019-09-04,141.89,142.31,138.51,141.57,1235234,125.812010457584,126.184418973986,122.815008587497,125.528270635564,1393089.19412817,0.0,1.0
2019-09-05,146.55,147.12,143.07,143.08,770415,129.943971615752,130.449383173725,126.858301051283,126.867167920721,868869.227607274,0.0,1.0
2019-09-06,147.21,147.67,146.32,146.89,818158,130.529184998668,130.937060992822,129.740033618675,130.245445176648,922713.484966822,0.0,1.0
2019-09-09,147.43,147.81,145.57,147.4,1032190,130.724256126307,131.061197164956,129.075018410815,130.697655517992,1164097.43845064,0.0,1.0
2019-09-10,154.7,155.38,146.79,147.37,1403209,137.170470207825,137.773417329618,130.156776482267,130.671054909678,1582530.35052742,0.0,1.0
2019-09-11,158.86,158.89,154.68,154.96,1179510,140.859087894086,140.8856885024,137.152736468949,137.401008813216,1330244.01479081,0.0,1.0
2019-09-12,155.2,160.15,155.08,160.0,1163436,137.613813679731,142.002914051604,137.507411246474,141.869911010032,1312115.85793436,0.0,1.0
2019-09-13,157.0,159.32,154.85,159.1,996697,139.209850178594,141.26696388824,137.303473249397,141.071892760601,1124068.65461925,0.0,1.0
2019-09-16,156.07,158.26,155.7,156.0,904941,138.385231320848,140.327075727798,138.057157151638,138.323163234782,1020586.81061527,0.0,1.0
2019-09-17,156.07,157.0,153.74,155.44,841974,138.385231320848,139.209850178594,136.319250741765,137.826618546246,949573.021093063,0.0,1.0
2019-09-18,153.79,156.37,152.57,155.91,668306,136.363585088955,138.651237403992,135.281827017504,138.243361409838,753711.334832929,0.0,1.0
2019-09-19,152.8,154.56,152.31,153.73,713468,135.53896623121,137.100148041203,135.104319022746,136.363908892172,804328.920541058,0.06,1.0
2019-09-20,155.69,156.8,152.69,152.93,1056104,138.102497726028,139.087106708466,135.441392368085,135.65428079672,1190599.98528188,0.0,1.0
2019-09-23,161.22,161.57,155.78,156.55,1251437,143.007801935835,143.318264227595,138.182330886766,138.865347928638,1410808.85384508,0.0,1.0
2019-09-24,159.22,163.61,158.72,162.48,1263894,141.233731697207,145.127815870996,140.79021413755,144.125466186171,1424852.26625205,0.0,1.0
2019-09-25,162.28,162.67,158.88,159.22,806357,143.948059162308,144.294002858841,140.93213975664,141.233731697207,909047.43503665,0.0,1.0
2019-09-26,160.38,162.07,158.5,162.07,730414,142.262692435611,143.761781787252,140.595066411301,143.761781787252,823433.011947388,0.0,1.0
2019-09-27,161.68,162.42,160.45,161.13,531882,143.41583809072,144.072244079012,142.324784893963,142.927968775097,599617.747278391,0.0,1.0
2019-09-30,165.4,165.97,161.46,161.64,991723,146.715608734569,147.221218752578,143.220690364471,143.380356685947,1118019.99538275,0.0,1.0
2019-10-01,167.29,167.64,163.94,165.59,1087232,148.392105110072,148.702567401832,145.42053746037,146.884145407238,1225692.16970866,0.0,1.0
2019-10-02,162.96,166.87,161.95,166.27,975433,144.551243043442,148.01955035996,143.655337572935,147.487329288372,1099655.44628509,0.0,1.0
2019-10-03,159.86,162.79,158.26,162.6,919615,141.801434173568,144.400447073158,140.382177982665,144.231910400489,1036728.96368634,0.0,1.0
2019-10-04,159.94,160.61,157.2,159.54,749702,141.872396983113,142.466710513054,139.441920756192,141.517582935387,845177.359583715,0.0,1.0
2019-10-07,158.27,160.37,157.1,159.09,1209258,140.391048333858,142.253822084418,139.353217244261,141.118417131696,1363258.3126302,0.0,1.0
2019-10-08,154.33,156.89,153.25,156.6,920513,136.89612996376,139.166939869205,135.938132034901,138.909699684604,1037741.32495643,0.0,1.0
2019-10-09,154.41,155.38,153.25,154.61,641583,136.967092773305,137.82751683904,135.938132034901,137.144499797168,723289.288135553,0.0,1.0
2019-10-10,155.95,156.42,153.82,154.6,732871,138.333126857049,138.750033363127,136.44374205291,137.135629445975,826202.913551622,0.0,1.0
2019-10-11,158.56,160.0,157.4,157.51,699370,140.648288518459,141.925619090272,139.619327780055,139.716901643179,788435.525011357,0.0,1.0
2019-10-14,157.32,159.23,157.09,158.14,436294,139.54836497051,141.2426020484,139.344346893068,140.275733768347,491856.512217143,0.0,1.0
2019-10-15,159.73,161.24,157.15,158.74,621203,141.686119608057,143.025542638221,139.397569000226,140.807954839936,700313.873119563,0.0,1.0
2019-10-16,162.75,164.34,159.2,159.21,874246,144.364965668386,145.775351508095,141.21599099482,141.224861346014,985582.172525382,0.0,1.0
2019-10-17,163.75,164.71,161.25,162.5,731658,145.2520007877,146.103554502242,143.034412989415,144.143206888557,824835.436691248,0.0,1.0
2019-10-18,163.5,164.74,160.72,163.52,642852,145.030242007872,146.130165555821,142.564284376178,145.047982710258,724719.896656416,0.0,1.0
2019-10-21,166.03,166.35,163.99,164.53,665179,147.274440859736,147.558292097917,145.464889216336,145.943888180765,749890.264225702,0.0,1.0
2019-10-22,165.98,167.25,164.13,166.4,578266,147.230089103771,148.3566237053,145.589074133039,147.602643853883,651908.799785829,0.0,1.0
2019-10-23,165.12,166.68,163.26,165.25,702951,146.467238901161,147.851013687291,144.817353579236,146.582553466671,792472.569229814,0.0,1.0
2019-10-24,166.81,170.55,166.3,168.44,1254235,147.966328252802,151.283839599037,147.513940341951,149.412195497284,1413963.18216768,0.0,1.0
2019-10-25,165.56,169.69,165.34,166.5,643134,146.857534353659,150.520989396426,146.66238662741,147.691347365814,725037.809661055,0.0,1.0
2019-10-28,166.41,167.97,165.23,165.96,978791,147.611514205076,148.995288991206,146.564812764285,147.212348401384,1103441.09121265,0.0,1.0
2019-10-29,164.35,166.92,163.99,166.27,657543,145.784221859289,148.063902115926,145.464889216336,147.487329288372,741281.811376724,0.0,1.0
2019-10-30,163.97,165.55,162.8,163.99,721607,145.447148513949,146.848664002466,144.409317424352,145.464889216336,813504.430983413,0.0,1.0
2019-10-31,162.48,164.17,161.06,163.84,826641,144.125466186171,145.624555537812,142.865876316745,145.331833948438,931914.62434893,0.0,1.0
2019-11-01,164.82,166.33,162.46,163.01,677808,146.201128365366,147.540551395531,144.107725483785,144.595594799408,764127.581018484,0.0,1.0
2019-11-04,166.61,167.37,164.59,165.84,723501,147.788921228939,148.463067919617,145.997110287924,147.105904187067,815639.633929449,0.0,1.0
2019-11-05,168.14,170.87,166.51,167.67,1222257,149.146084961489,151.567690837217,147.700217717007,148.729178455412,1377912.74932268,0.0,1.0
2019-11-06,169.7,169.95,166.43,168.14,866269,150.52985974762,150.751618527448,147.629254907462,149.146084961489,976589.292958032,0.0,1.0
2019-11-07,169.28,171.36,168.83,170.45,669085,150.157304997508,152.002338045681,149.758139193816,151.195136087105,754293.697545249,0.0,1.0
2019-11-08,167.4,170.7,165.8,170.36,1242969,148.489678973197,151.416894866934,147.070422782294,151.115302926367,1401262.44489732,0.0,1.0
2019-11-11,168.82,171.43,165.95,166.72,1805501,149.749268842623,152.064430504033,147.203478050191,147.886495092063,2035433.50278612,0.0,1.0
2019-11-12,156.14,160.41,154.31,157.95,4357289,138.501663529719,142.289303489191,136.878389261374,140.107197095678,4912194.46121681,0.0,1.0
2019-11-13,158.58,158.88,153.76,155.31,1371772,140.666029220846,140.93213975664,136.390519945751,137.765424380688,1546468.64608987,0.0,1.0
2019-11-14,156.83,157.97,155.02,157.95,881958,139.113717762046,140.124937798064,137.508184196087,140.107197095678,994276.304056456,0.0,1.0
2019-11-15,162.66,162.69,157.44,157.79,1084463,144.285132507648,144.311743561227,139.654809184827,139.965271476587,1222570.53456738,0.0,1.0
2019-11-18,163.67,164.06,160.95,162.85,862885,145.181037978155,145.526981674688,142.76830245362,144.453669180317,972774.336902387,0.0,1.0
2019-11-19,161.98,163.62,161.22,163.22,714484,143.681948626514,145.136686222189,143.007801935835,144.781872174464,805474.309238618,0.0,1.0
2019-11-20,161.74,161.96,159.72,161.79,724034,143.469060197879,143.664207924128,141.677249256864,143.513411953844,816240.512055234,0.0,1.0
2019-11-21,158.33,163.18,158.2,162.15,635890,140.444270441017,144.746390769691,140.328955875506,143.832744596797,716871.27843555,0.0,1.0
2019-11-22,157.87,159.1,156.82,158.3,971608,140.036234286133,141.127287482889,139.104847410853,140.417659387438,1095343.32840303,0.0,1.0
2019-11-25,159.15,160.5,157.59,158.36,647468,141.171639238855,142.369136649929,139.787864452725,140.470881494597,729923.749242963,0.0,1.0
2019-11-26,157.09,159.48,156.91,159.48,1004341,139.344346893068,141.464360828228,139.184680571591,141.464360828228,1132244.91131365,0.0,1.0
2019-11-27,158.78,160.61,157.33,157.61,809669,140.843436244709,142.466710513054,139.557235321703,139.805605155111,912781.221814513,0.0,1.0
2019-11-29,157.08,159.01,156.68,158.46,487131,139.335476541874,141.047454322151,138.980662494149,140.559585006528,549167.659085044,0.0,1.0
2019-12-02,156.55,159.57,156.49,157.49,893558,138.865347928638,141.544193988967,138.812125821479,139.699160940793,1007353.57658764,0.0,1.0
2019-12-03,152.61,155.25,151.88,155.25,1051775,135.37042955854,137.712202273529,134.722893921441,137.712202273529,1185719.68245538,0.0,1.0
2019-12-04,152.33,153.93,152.0,152.62,2822419,135.122059725132,136.541315916035,134.829338135758,135.379299909733,3181857.10863637,0.0,1.0
2019-12-05,152.29,153.48,151.82,152.89,1602981,135.086578320359,136.142150112343,134.669671814282,135.618799391948,1807122.36200899,0.0,1.0
2019-12-06,154.62,155.45,151.93,153.29,1803944,137.153370148361,137.889609297392,134.767245677406,135.973613439674,2033678.21715414,0.0,1.0
2019-12-09,151.57,154.44,150.5,154.24,1899732,134.447913034453,136.993703826885,133.498785456787,136.816296803022,2141664.92243143,0.0,1.0
2019-12-10,156.17,157.34,152.44,153.18,1510597,138.528274583298,139.566105672896,135.219633588256,135.876039576549,1702973.15980894,0.0,1.0
2019-12-11,155.9,157.45,153.77,155.86,881577,138.288775101084,139.663679536021,136.399390296944,138.253293696311,993846.78329487,0.0,1.0
2019-12-12,156.12,157.84,155.45,155.59,710320,138.483922827333,140.009623232553,137.889609297392,138.013794214096,800780.019340355,0.0,1.0
2019-12-13,155.21,156.51,154.22,156.22,768611,137.676720868757,138.829866523865,136.798556100636,138.572626339264,866494.441160618,0.0,1.0
2019-12-16,153.5,155.62,153.4,155.47,659242,136.15989081473,138.040405267676,136.071187302798,137.907349999779,743197.18086211,0.0,1.0
2019-12-17,157.98,158.86,153.67,154.51,941712,140.133808149257,140.914399054254,136.310686785013,137.055796285237,1061640.04050716,0.0,1.0
2019-12-18,158.03,158.8,156.51,158.13,564931,140.178159905223,140.861176947095,138.829866523865,140.266863417154,636875.573130373,0.0,1.0
2019-12-19,156.48,158.45,156.23,157.47,734679,138.856477577445,140.604606800525,138.634633767409,139.734979065185,827923.708894902,0.06,1.0
2019-12-20,158.12,158.7,156.09,157.77,1269185,140.311772971278,140.82645061056,138.510401233789,140.001191637228,1430268.66491866,0.0,1.0
2019-12-23,159.97,160.2,156.9,158.22,683591,141.953417165541,142.157513470774,139.229175178304,140.400510495292,770351.672073348,0.0,1.0
2019-12-24,160.57,162.06,159.83,160.12,324208,142.485842309626,143.808031417438,141.829184631921,142.086523451562,365356.1484858,0.0,1.0
2019-12-26,159.27,161.07,158.44,160.53,482321,141.332254497441,142.929529929697,140.595733048123,142.45034730002,543536.689081762,0.0,1.0
2019-12-27,158.35,159.75,158.0,159.47,487179,140.515869276511,141.75819461271,140.205287942461,141.50972954547,549011.261483871,0.0,1.0
2019-12-30,159.12,160.26,157.43,158.35,563449,141.19914821142,142.210755985182,139.69948405558,140.515869276511,634961.372045648,0.0,1.0
2019-12-31,160.16,160.31,158.5,159.16,609597,142.122018461168,142.255124747189,140.648975562532,141.234643221026,686966.429108775,0.0,1.0
2020-01-02,159.41,160.95,157.53,160.47,944940,141.456487031061,142.82304490088,139.788221579594,142.397104785612,1064870.82043063,0.0,1.0
2020-01-03,159.42,159.63,157.25,158.03,566975,141.465360783463,141.651709583893,139.539756512354,140.231909199665,638934.888367146,0.0,1.0
2020-01-06,156.8,158.89,156.43,157.74,879926,139.14043765429,140.995051906187,138.812108815438,139.974570380024,991605.30990141,0.0,1.0
2020-01-07,154.94,157.4,152.41,156.9,1132189,137.489919707626,139.672862798376,135.244860350066,139.229175178304,1275885.2724115,0.0,1.0
2020-01-08,153.16,156.05,153.14,154.85,825747,135.910391780173,138.474906224184,135.89264427537,137.410055936013,930549.966514408,0.0,1.0
2020-01-09,152.87,153.98,150.25,153.78,1177403,135.653052960532,136.638039477089,133.328129831359,136.460564429061,1326837.78714783,0.0,1.0
2020-01-10,149.01,153.5,148.61,153.18,1416121,132.227784533583,136.212099361821,131.872834437526,135.928139284976,1595853.63208144,0.0,1.0
2020-01-13,145.26,147.0,142.76,145.33,2138699,128.90012738305,130.444160300897,126.681689282694,128.96224364986,2410140.49440615,0.0,1.0
2020-01-14,148.9,149.08,144.34,145.59,1568390,132.130173257167,132.289900800393,128.083742162119,129.192961212297,1767448.45816156,0.0,1.0
2020-01-15,150.21,151.49,147.82,149.58,1208806,133.292634821753,134.428475129135,131.171807997814,132.733588420464,1362226.42385915,0.0,1.0
2020-01-16,151.94,152.0,150.1,150.74,676992,134.827793987199,134.881036501608,133.195023545338,133.762943699029,762915.133728036,0.0,1.0
2020-01-17,151.05,152.08,150.36,151.78,817440,134.038030023473,134.952026520819,133.425741107775,134.685813948777,921188.650552212,0.0,1.0
2020-01-21,149.0,150.62,147.86,150.62,797257,132.218910781181,133.656458670212,131.207303007419,133.656458670212,898444.044790209,0.0,1.0
2020-01-22,147.65,149.98,146.81,148.87,1204275,131.020954206989,133.088538516521,130.27555900527,132.103551999963,1357120.35396331,0.0,1.0
2020-01-23,149.73,150.13,145.97,146.07,1312558,132.866694706485,133.221644802542,129.530163803551,129.618901327565,1479146.52181385,0.0,1.0
2020-01-24,141.68,150.0,141.21,150.0,1277148,125.723324023341,133.106286021324,125.306257660474,133.106286021324,1439242.32075193,0.0,1.0
2020-01-27,139.06,141.66,139.06,139.89,937306,123.398400894168,125.705576518538,123.398400894168,124.134922343486,1056267.92094159,0.0,1.0
2020-01-28,138.58,140.24,137.37,139.78,923959,122.9724607789,124.445503677536,121.898736738328,124.037311067071,1041226.93332303,0.0,1.0
2020-01-29,138.55,140.43,138.1,139.05,913387,122.945839521696,124.614104973163,122.546520663632,123.389527141767,1029313.1458724,0.0,1.0
2020-01-30,135.27,137.48,133.43,136.95,1018336,120.03524873403,121.996348014744,118.402478292168,121.526039137468,1147582.16584549,0.0,1.0
2020-01-31,131.75,134.59,131.5,134.34,1280660,116.911687888729,119.431833570733,116.689844078694,119.209989760697,1443200.06020772,0.0,1.0
2020-02-03,132.65,134.41,132.34,132.78,1014225,117.710325604857,119.272106027507,117.435239280413,117.825684386076,1142949.40192102,0.0,1.0
2020-02-04,131.56,134.63,131.54,134.09,822290,116.743086593102,119.467328580339,116.725339088299,118.988145950662,926654.207602492,0.0,1.0
2020-02-05,137.02,137.64,132.25,132.71,1199448,121.588155404278,122.138328053166,117.3553755088,117.763568119266,1351680.71604956,0.0,1.0
2020-02-06,134.37,137.34,133.97,137.13,872960,119.236611017902,121.872115481124,118.881660921845,121.685766680694,983755.192290636,0.0,1.0
2020-02-07,132.93,134.38,131.13,134.0,895481,117.958790672097,119.245484770303,116.361515239841,118.908282179049,1009134.53462657,0.0,1.0
2020-02-10,130.68,132.29,129.94,132.17,780802,115.962196381777,117.390870518406,115.305538704072,117.284385489589,879900.592983546,0.0,1.0
2020-02-11,132.11,132.84,130.79,130.96,558072,117.23114297518,117.878926900484,116.059807658193,116.210661449017,628901.928693209,0.0,1.0
2020-02-12,134.32,134.79,132.54,132.89,595135,119.192242255895,119.609308618761,117.612714328441,117.923295662491,670668.926828133,0.0,1.0
2020-02-13,134.67,136.17,133.17,133.78,949735,119.502823589944,120.833886450157,118.171760729731,118.713059626218,1070274.39693703,0.0,1.0
2020-02-14,133.59,134.75,131.56,134.75,1122549,118.544458330591,119.573813609156,116.743086593102,119.573813609156,1265021.77344971,0.0,1.0
2020-02-18,141.81,150.66,140.76,145.39,2881732,125.838682804559,133.691953679817,124.90693880241,129.015486164268,3247478.4844553,0.0,1.0
2020-02-19,140.12,142.42,137.74,141.51,1015558,124.339018648719,126.379981701046,122.227065577181,125.572470232517,1144451.58492061,0.0,1.0
2020-02-20,142.48,142.86,139.54,140.15,671589,126.433224215455,126.770426806709,123.824341009437,124.365639905923,756826.390482125,0.0,1.0
2020-02-21,140.61,142.13,139.87,141.62,791801,124.773832516389,126.122642881405,124.117174838683,125.670081508932,892295.574838387,0.0,1.0
2020-02-24,139.91,140.84,136.56,137.42,1199439,124.152669848289,124.977928821621,121.179962793813,121.943105500335,1351670.57377875,0.0,1.0
2020-02-25,137.6,140.78,136.14,140.78,1565675,122.102833043561,124.924686307213,120.807265192953,124.924686307213,1764388.87313238,0.0,1.0
2020-02-26,134.54,138.95,134.08,138.95,1164794,119.387464808726,123.300789617753,118.97927219826,123.300789617753,1312628.46573609,0.0,1.0
2020-02-27,134.13,138.11,129.63,133.16,996953,119.023640960267,122.555394416033,115.030452379628,118.16288697733,1123485.25730816,0.0,1.0
2020-02-28,132.98,132.98,127.85,131.29,1909204,118.003159434104,118.003159434104,113.450924452175,116.503495278264,2151518.22321992,0.0,1.0
2020-03-02,132.99,133.45,128.04,133.45,1402992,118.012033186505,118.420225796971,113.619525747802,118.420225796971,1581058.3128004,0.0,1.0
2020-03-03,130.33,135.66,128.92,131.52,1240964,115.651615047727,120.381325077685,114.400415959127,116.707591583496,1398465.88439993,0.0,1.0
2020-03-04,132.9,133.03,128.07,131.22,861315,117.932169414893,118.047528196111,113.646147005006,116.441379011454,970632.220775075,0.0,1.0
2020-03-05,126.92,129.77,126.0,129.19,1157098,112.625665478843,115.154684913248,111.809280257912,114.640007273965,1303955.69727033,0.0,1.0
2020-03-06,127.91,128.48,121.51,123.81,1207701,113.504166966583,114.009970853464,107.824965429673,109.865928482,1360981.17838687,0.0,1.0
2020-03-09,130.36,132.19,119.44,119.93,1736731,115.678236304932,117.302132994392,105.988098682579,106.422912550249,1957155.12607921,0.0,1.0
2020-03-10,135.2,137.35,129.94,133.74,1322544,119.97313246722,121.880989233525,115.305538704072,118.677564616612,1490399.93474252,0.0,1.0
2020-03-11,125.62,132.8,123.41,132.47,2077526,111.472077666658,117.843431890878,109.510978385944,117.550598061632,2341203.47967696,0.0,1.0
2020-03-12,109.17,120.33,109.02,118.4,1721077,96.8747549663193,106.777862646306,96.7416486802979,105.065228432831,1939514.33637509,0.0,1.0
2020-03-13,113.69,115.31,105.15,114.08,1251555,100.885691051762,102.323238940792,93.3075065009478,101.231767395417,1410401.08331116,0.0,1.0
2020-03-16,95.25,107.49,93.88,102.83,1415935,84.5224916235404,95.3839645628805,83.3067875445457,91.248795943818,1595644.02515126,0.0,1.0
2020-03-17,100.25,101.92,92.64,97.15,1475383,88.9593678242512,90.4412844752886,82.2064422467694,86.2085045798106,1662637.10464092,0.0,1.0
2020-03-18,88.74,94.46,78.56,92.63,1648467,78.745678810215,83.8214651838281,69.7121988655679,82.197568494368,1857688.74927806,0.0,1.0
2020-03-19,85.97,89.42,81.62,86.48,1185027,76.5094932050568,79.5798404373174,72.6381858252499,76.9633706219996,1331557.2607043,0.25,1.0
2020-03-20,75.03,89.0,73.74,86.49,1548516,66.7733776337724,79.2060590351291,65.6253347556227,76.9722701791946,1739992.18846219,0.0,1.0
2020-03-23,78.5,79.94,71.33,74.97,1476033,69.8615239804229,71.1430602164969,63.4805414716378,66.7199802906026,1658546.56323371,0.0,1.0
2020-03-24,86.38,87.61,81.42,82.71,1668216,76.8743750500501,77.9690205850299,72.4601946813507,73.6082375595004,1874493.26236709,0.0,1.0
2020-03-25,90.37,96.61,85.07,87.33,1166694,80.4252983708384,85.9786220604924,75.7085330575105,77.7198329835711,1310957.35938519,0.0,1.0
2020-03-26,97.12,97.65,90.58,91.42,1713828,86.4324994774353,86.9041760087681,80.6121890719326,81.3597518763091,1925745.25052875,0.0,1.0
2020-03-27,95.6,100.21,91.4,93.1,761501,85.0797667838016,89.1824626506774,81.3419527619191,82.8548774850621,855661.673180096,0.0,1.0
2020-03-30,96.5,97.87,89.86,94.41,1046394,85.8807269313479,87.0999662670572,79.9714209538956,84.0207194776016,1175782.09463364,0.0,1.0
2020-03-31,93.32,97.38,92.9,95.56,1265511,83.0506677433511,86.6638879645042,82.6768863411629,85.0441685550218,1421993.22087274,0.0,1.0
2020-04-01,89.17,92.7,87.12,89.63,1163413,79.3573515074434,82.4988951972637,77.532942282477,79.7667311384115,1307270.65910547,0.0,1.0
2020-04-02,88.41,89.89,81.94,87.71,3036856,78.6809851606266,79.9981196254804,72.9229716554886,78.0580161569795,3412367.52961193,0.0,1.0
2020-04-03,84.65,86.91,82.73,86.14,1148415,75.3347516553223,77.3460515813829,73.6260366738903,76.6607856773711,1290418.13524226,0.0,1.0
2020-04-06,95.81,98.3,88.53,89.44,1378255,85.2666574848958,87.4826472264404,78.7877798469661,79.5976395517073,1548678.17556225,0.0,1.0
2020-04-07,99.44,103.72,97.48,102.23,1255787,88.4971967466656,92.3062072261078,86.7528835364538,90.980173204059,1411066.83455151,0.0,1.0
2020-04-08,102.52,103.95,98.96,101.83,680939,91.2382603627128,92.5108970415918,88.0700180013076,90.6241909162607,765138.068201593,0.0,1.0
2020-04-09,106.86,108.81,103.34,104.62,1137175,95.1006681853247,96.8360818383416,91.9680240526994,93.1071673736541,1277788.29338185,0.0,1.0
2020-04-13,110.0,110.05,103.6,109.02,1175493,97.8951291445416,97.9396269305164,92.1994125397683,97.0229725394357,1320844.36815118,0.0,1.0
2020-04-14,115.39,116.33,111.14,111.24,922510,102.691990472624,103.52854884895,98.9096786647669,98.9986742367165,1036579.66322483,0.0,1.0
2020-04-15,111.99,112.95,108.89,110.95,835088,99.6661410263383,100.520498517054,96.9072782959013,98.7405870780627,938347.809566395,0.0,1.0
2020-04-16,117.53,118.22,110.96,112.84,1139516,104.596495712345,105.210565158797,98.7494866352576,100.42260338791,1280418.76133517,0.0,1.0
2020-04-17,118.86,123.4,115.64,121.5,949648,105.780136819275,109.820535785786,102.914479402498,108.129619918744,1067073.3152184,0.0,1.0
2020-04-20,115.4,117.98,115.08,116.83,941394,102.700890029819,104.996975786118,102.41610419958,103.973526708698,1057798.69647145,0.0,1.0
2020-04-21,113.51,117.2,112.97,115.47,777903,101.018873719972,104.302810324912,100.538297631444,102.763186930184,874091.803624441,0.0,1.0
2020-04-22,113.02,116.34,112.41,115.07,751174,100.582795417419,103.537448406145,100.039922428527,102.407204642386,844057.725057991,0.0,1.0
2020-04-23,113.39,118.38,112.8,114.5,895340,100.912079033633,105.352958073917,100.38700515913,101.899929882273,1006050.05438609,0.0,1.0
2020-04-24,117.59,118.3,114.0,115.15,1011420,104.649893055515,105.281761616357,101.454952022525,102.478401099945,1136483.51018293,0.0,1.0
2020-04-27,118.95,121.09,117.47,118.49,774436,105.860232834029,107.76473807375,104.543098369176,105.450853203061,870196.104182269,0.0,1.0
2020-04-28,120.97,123.24,119.94,121.51,775977,107.657943387411,109.678142870666,106.74128899633,108.138519475939,871927.651006723,0.0,1.0
2020-04-29,124.91,126.79,123.0,123.83,938307,111.164368922225,112.837485674877,109.464553497987,110.203216745169,1054329.98456547,0.0,1.0
2020-04-30,120.91,123.42,118.78,123.33,749984,107.604546044241,109.838334900176,105.708940361715,109.758238885421,842720.57987882,0.0,1.0
2020-05-01,116.59,119.39,115.97,118.02,501702,103.759937336019,106.251813350608,103.208164789932,105.032574014898,563738.160235904,0.0,1.0
2020-05-04,120.11,120.41,115.0,115.43,460334,106.892581468645,107.159568184493,102.344907742021,102.727588701404,517254.948662817,0.0,1.0
2020-05-05,121.19,123.59,121.0,121.89,440093,107.8537336457,109.98962737249,107.684642058996,108.476702649347,494511.120451382,0.0,1.0
2020-05-06,121.16,122.94,119.57,121.81,683793,107.827034974115,109.411156154818,106.412005380117,108.405506191787,768344.969328783,0.0,1.0
2020-05-07,119.61,124.91,118.94,122.5,904505,106.447603608897,111.164368922225,105.851333276834,109.01957563824,1016348.31956854,0.0,1.0
2020-05-08,124.85,125.71,121.13,121.9,911524,111.110971579055,111.876333497821,107.80033630253,108.485602206542,1024235.22882283,0.0,1.0
2020-05-11,125.94,126.39,123.0,124.11,851167,112.081023313305,112.481503387078,109.464553497987,110.452404346628,956415.000604968,0.0,1.0
2020-05-12,124.5,126.94,124.01,126.7,1010563,110.799487077231,112.970979032801,110.363408774678,112.757389660122,1135520.54092365,0.0,1.0
2020-05-13,119.24,125.05,118.68,123.76,1178718,106.118319992683,111.288962722954,105.619944789765,110.140919844804,1324468.14395187,0.0,1.0
2020-05-14,121.13,121.26,116.76,117.78,1385450,107.80033630253,107.916030546065,103.911229808333,104.818984642219,1556762.8474649,0.0,1.0
2020-05-15,126.06,127.03,118.73,119.91,1307719,112.187817999645,113.051075047556,105.66444257574,106.714590324745,1469420.29963112,0.0,1.0
2020-05-18,131.11,132.89,128.16,130.61,1806581,116.682094383099,118.266215563801,114.056725010586,116.237116523351,2029967.28985959,0.0,1.0
2020-05-19,135.82,141.8,135.25,140.34,3755568,120.873785821924,126.195721024509,120.366511061811,124.896385674045,4219949.28256381,0.0,1.0
2020-05-20,135.72,140.16,135.04,138.23,1216344,120.784790249974,124.736193644536,120.179620360717,123.018579105909,1366746.65194474,0.0,1.0
2020-05-21,134.79,136.02,130.07,135.57,1511885,119.957131430843,121.051776965823,115.756540434823,120.65129689205,1698831.71362335,0.0,1.0
2020-05-22,133.48,134.21,131.39,133.29,682585,118.791289438304,119.440957113536,116.931281984558,118.6221978516,766987.59842421,0.0,1.0
2020-05-26,135.58,138.67,134.59,137.62,813429,120.660196449245,123.410159622487,119.779140286944,122.475706117017,914010.643654062,0.0,1.0
2020-05-27,141.71,141.78,136.31,137.5,815160,126.115625009755,126.177921910119,121.309864124477,122.368911430677,915955.684246618,0.0,1.0
2020-05-28,138.44,142.48,138.0,142.39,1069908,123.205469807003,126.800890913766,122.813889290425,126.720794899012,1202203.63391351,0.0,1.0
2020-05-29,139.32,140.81,136.5,137.7,1324343,123.988630840159,125.314664862208,121.478955711181,122.546902574576,1488099.88068873,0.0,1.0
2020-06-01,139.79,140.63,138.49,139.56,840953,124.406910028322,125.154472832699,123.249967592978,124.202220212838,944938.025092316,0.0,1.0
2020-06-02,139.49,141.35,138.93,141.21,540323,124.139923312474,125.795240950736,123.641548109556,125.670647150007,607134.701382779,0.0,1.0
2020-06-03,142.32,144.63,139.76,139.76,519287,126.658497998647,128.714295710682,124.380211356738,124.380211356738,583497.570299543,0.0,1.0
2020-06-04,142.2,142.69,140.59,141.08,498438,126.551703312307,126.98778161486,125.118874603919,125.554952906472,560070.562030177,0.0,1.0
2020-06-05,146.1,149.16,144.56,145.07,929252,130.022530618341,132.745795119998,128.651998810318,129.10587622726,1044155.32103825,0.0,1.0
2020-06-08,146.35,149.24,145.08,146.28,920410,130.245019548215,132.816991577558,129.114775784455,130.18272264785,1034219.99526159,0.0,1.0
2020-06-09,144.21,145.71,142.33,145.22,717052,128.340514308494,129.675447887738,126.667397555842,129.239369585185,805716.491609511,0.0,1.0
2020-06-10,140.38,144.32,140.37,144.32,864889,124.931983902825,128.438409437639,124.92308434563,128.438409437639,971833.745267649,0.0,1.0
2020-06-11,133.13,138.83,131.6,136.71,942913,118.47980493648,123.552552537607,117.118172685652,121.665846412275,1059505.52296486,0.0,1.0
2020-06-12,135.73,137.29,131.31,137.05,682668,120.793689807169,122.182020729583,116.860085526998,121.968431356904,767080.861491333,0.0,1.0
2020-06-15,137.85,139.39,130.33,131.16,1073983,122.680395932501,124.050927740524,115.987928921892,116.726592169073,1206782.51341361,0.0,1.0
2020-06-16,142.66,144.01,138.24,143.04,1018940,126.961082943276,128.162523164595,123.027478663104,127.299266116684,1144933.36879416,0.0,1.0
2020-06-17,148.64,150.03,142.74,144.11,1382706,132.283018145861,133.52005659596,127.032279400835,128.251518736545,1553679.54799292,0.0,1.0
2020-06-18,147.71,148.84,145.62,147.4,588179,131.677848256603,132.685200287813,129.814692729853,131.401495044502,659791.462575357,0.25,1.0
2020-06-19,144.9,150.57,144.78,150.47,1042947,129.172840108197,134.227429503736,129.065864671255,134.138283306283,1169928.75726366,0.0,1.0
2020-06-22,151.6,152.27,144.53,145.11,1790619,135.145635337493,135.742914860423,128.842999177624,129.360047122847,2008631.94525003,0.0,1.0
2020-06-23,149.97,153.47,149.78,152.51,1210308,133.692552319023,136.812669229849,133.523174543863,135.956865734308,1357666.43400504,0.0,1.0
2020-06-24,143.0,148.81,142.76,148.56,1073150,127.479062356606,132.658456428577,127.265111482721,132.435590934947,1203809.05823354,0.0,1.0
2020-06-25,142.91,143.49,140.07,141.85,920552,127.398830778899,127.915878724122,124.867078771258,126.453881085906,1032631.81864138,0.0,1.0
2020-06-26,139.99,143.87,139.59,142.97,1079432,124.795761813296,128.25463427444,124.439177023487,127.45231849737,1210855.90956263,0.0,1.0
2020-06-29,142.75,143.6637,138.76,141.49,676471,127.256196862976,128.070725669096,123.699263584634,126.132954775078,758833.26415906,0.0,1.0
2020-06-30,142.45,143.36,140.43,142.43,746130,126.988758270619,127.799988667434,125.188005082085,126.970929031129,836973.445109992,0.0,1.0
2020-07-01,141.95,143.67,139.67,142.36,709684,126.543027283358,128.076341879536,124.510493981449,126.908526692912,796090.0411717,0.0,1.0
2020-07-02,141.84,145.61,140.3,144.24,466993,126.444966466161,129.805778110108,125.072115025398,128.584475205013,523850.723134373,0.0,1.0
2020-07-06,138.96,144.31,138.25,144.15,841342,123.877555979538,128.64687754323,123.244617977628,128.504243627306,943777.776333524,0.0,1.0
2020-07-07,136.68,138.96,136.47,137.92,798984,121.845022677629,123.877555979538,121.657815662979,122.950435526036,896262.569616233,0.0,1.0
2020-07-08,136.45,136.96,132.93,136.29,1361165,121.639986423489,122.094632030495,118.502040273172,121.497352507565,1526890.70190602,0.0,1.0
2020-07-09,133.75,136.81,132.32,135.68,543048,119.23303909228,121.960912734317,117.958248468714,120.953560703107,609165.635237949,0.0,1.0
2020-07-10,134.45,134.78,131.9,133.31,614914,119.857062474445,120.151244926038,117.583834439415,118.840795823491,689781.524702621,0.0,1.0
2020-07-13,135.13,139.5,134.05,135.22,1063908,120.46325661712,124.35894544578,119.500477684637,120.543488194827,1193441.81850359,0.0,1.0
2020-07-14,138.58,139.58,133.54,134.97,1069819,123.53880042922,124.430262403742,119.045832077631,120.320622701197,1200072.49952974,0.0,1.0
2020-07-15,143.68,143.97,140.22,140.8,912033,128.085256499281,128.343780471892,125.000798067436,125.517846012658,1023075.60621339,0.0,1.0
2020-07-16,145.35,147.56,142.98,143.47,941403,129.573997996732,131.544128960425,127.461233117116,127.898049484631,1056021.48706912,0.0,1.0
2020-07-17,144.86,146.22,143.03,146.2,386516,129.137181629217,130.349569914566,127.505806215842,130.331740675076,433575.419980609,0.0,1.0
2020-07-20,144.9,145.66,142.97,145.2,417696,129.172840108197,129.850351208834,127.45231849737,129.440278700554,468551.673473341,0.0,1.0
2020-07-21,147.38,148.08,145.03,145.38,756119,131.383665805011,132.007689187177,129.288730164885,129.600741855968,848178.634210021,0.0,1.0
2020-07-22,149.4,150.07,146.9,146.9,493774,133.184418993545,133.781698516475,130.955764057241,130.955764057241,553892.385892192,0.0,1.0
2020-07-23,148.37,150.89,146.98,150.0,762497,132.266213159788,134.512697335583,131.027081015203,133.719296178258,855333.173811577,0.0,1.0
2020-07-24,147.27,149.77,147.08,148.23,755822,131.285604987814,133.514259924118,131.116227212655,132.141408483355,847845.473617095,0.0,1.0
2020-07-27,146.83,147.88,146.0,147.39,771343,130.893361719024,131.829396792272,130.153448280171,131.392580424756,865256.199417632,0.0,1.0
2020-07-28,146.19,148.06,145.95,147.06,808628,130.32282605533,131.989859947686,130.108875181445,131.098397973164,907080.753987112,0.0,1.0
2020-07-29,148.21,148.81,146.13,146.61,1249364,132.123579243864,132.658456428577,130.269338336859,130.69724008463,1401477.61285085,0.0,1.0
2020-07-30,152.87,154.77,148.73,154.11,1351101,136.277792045136,137.971569796727,132.587139470616,137.383204893542,1515601.38134313,0.0,1.0
2020-07-31,150.14,153.35,147.55,152.66,829005,133.844100854691,136.705693792906,131.53521434068,136.090585030486,929938.711569578,0.0,1.0
2020-08-03,152.55,153.09,149.71,151.54,498280,135.992524213289,136.47391367953,133.460772205647,135.092147619022,558947.00418078,0.0,1.0
2020-08-04,152.79,152.94,150.35,152.17,400032,136.206475087174,136.340194383352,134.031307869341,135.65376866297,448737.031340704,0.0,1.0
2020-08-05,151.72,154.14,151.14,153.23,856652,135.252610774436,137.409948752778,134.735562829213,136.598718355963,960951.812285207,0.0,1.0
2020-08-06,151.83,152.79,150.595,150.95,396388,135.350671591633,136.206475087174,134.249716053099,134.566185054054,444649.363998578,0.0,1.0
2020-08-07,151.97,153.21,150.775,150.91,1424499,135.475476268066,136.580889116473,134.410179208513,134.530526575073,1597935.79615581,0.0,1.0
2020-08-10,153.32,154.22,151.95,152.5,595475,136.67894993367,137.48126571074,135.457647028576,135.947951114562,667975.771282314,0.0,1.0
2020-08-11,151.94,155.44,151.79,155.0,764780,135.44873240883,138.568849319656,135.315013112652,138.176606050867,857894.135541019,0.0,1.0
2020-08-12,154.28,156.0,153.45,153.58,682477,137.534753429211,139.068068025389,136.794839990358,136.910730047046,765570.51170484,0.0,1.0
2020-08-13,155.99,156.87,153.8,154.47,686316,139.059153405643,139.843639943222,137.106851681441,137.70413120437,769876.920850401,0.0,1.0
2020-08-14,158.66,159.31,155.11,155.11,1130346,141.439356877616,142.018807161055,138.274666868064,138.274666868064,1267968.83356292,0.0,1.0
2020-08-17,161.0,161.48,158.98,160.08,2036257,143.525377897997,143.953279645768,141.724624709463,142.705232881437,2284177.06890131,0.0,1.0
2020-08-18,162.85,170.5,159.715,170.5,2563582,145.174582550862,151.994266655953,142.379849260737,151.994266655953,2875705.38426543,0.0,1.0
2020-08-19,160.81,163.8399,158.93,163.17,1289456,143.356000122838,146.057040759441,141.680051610737,145.459850382709,1446450.92763694,0.0,1.0
2020-08-20,157.44,160.02,157.06,159.3,1080185,140.3517732687,142.651745162966,140.013017718382,142.00989254131,1211700.58944974,0.0,1.0
2020-08-21,156.11,158.325,155.57,157.05,697136,139.166128842586,141.140717116152,138.684739376344,140.004103098636,782014.286558908,0.0,1.0
2020-08-24,157.14,157.97,154.52,156.98,636523,140.084334676343,140.824248115196,137.748704303096,139.94170076042,714021.481781657,0.0,1.0
2020-08-25,156.06,157.26,153.96,157.26,525206,139.12155574386,140.191310113286,137.249485597364,140.191310113286,589151.321100126,0.0,1.0
2020-08-26,156.48,157.578,155.45,155.77,575647,139.495969773159,140.474795021184,138.577763939402,138.863031771249,645733.656007975,0.0,1.0
2020-08-27,154.72,156.95,154.54,156.95,473191,137.926996698001,139.914956901184,137.766533542587,139.914956901184,530803.347225069,0.0,1.0
2020-08-28,154.77,155.59,153.13,155.38,611633,137.971569796727,138.702568615835,136.509572158511,138.515361601185,686101.053640731,0.0,1.0
2020-08-31,156.31,158.7399,151.505,154.77,1242127,139.34442123749,141.510584689381,135.060946449913,137.971569796727,1393359.48756134,0.0,1.0
2020-09-01,156.39,157.78,154.43,155.78,634773,139.415738195452,140.654870340037,137.668472725389,138.871946390994,712058.414314937,0.0,1.0
2020-09-02,158.1,159.56,155.54,156.44,635551,140.940138171884,142.241672654686,138.657995517109,139.460311294178,712931.138022999,0.0,1.0
2020-09-03,155.18,158.55,154.305,158.0,591171,138.337069206281,141.341296060419,137.557039978574,140.850991974432,663147.747067022,0.0,1.0
2020-09-04,153.75,156.01,150.76,155.89,589124,137.062278582715,139.076982645134,134.396807278895,138.970007208191,660851.519007381,0.0,1.0
2020-09-08,151.73,154.6899,150.84,152.65,1197958,135.261525394181,137.900163692568,134.468124236856,136.081670410741,1343812.7864542,0.0,1.0
2020-09-09,154.35,155.68,152.62,152.62,715902,137.597155767428,138.782800193542,136.054926551505,136.054926551505,803065.100319155,0.0,1.0
2020-09-10,153.56,155.715,153.105,154.65,418734,136.892900807556,138.81400136265,136.487285609148,137.864594359784,469716.052919311,0.0,1.0
2020-09-11,154.59,155.32,153.08,154.47,493895,137.811106641313,138.461873882714,136.464999059785,137.70413120437,554028.117985604,0.0,1.0
2020-09-14,157.31,158.915,156.13,156.9,785874,140.235883212012,141.666679681119,139.183958082076,139.870383802458,881556.389908419,0.0,1.0
2020-09-15,156.88,158.41,156.51,157.91,496848,139.852554562968,141.216491383986,139.522713632395,140.770760396725,557340.654116585,0.0,1.0
2020-09-16,154.64,157.11,154.3,157.03,512761,137.855679740039,140.057590817108,137.552582668702,139.986273859146,575191.107029665,0.0,1.0
2020-09-17,154.76,154.95,152.0,152.56,630687,138.185520670612,138.355172059391,135.721111023088,136.221136168962,706333.917231878,0.25,1.0
2020-09-18,153.88,155.97,152.54,154.38,717121,137.399766869952,139.26593214652,136.203278128038,137.846217893054,803135.12892963,0.0,1.0
2020-09-21,148.43,151.75,147.61,151.01,854832,132.533450718137,135.497885511536,131.80127104025,134.837137997345,957363.692505414,0.0,1.0
2020-09-22,150.11,152.46,146.42,148.99,1244898,134.033526155761,136.131845964342,130.738717605266,133.033475864012,1394215.64245677,0.0,1.0
2020-09-23,146.45,150.9415,146.3,150.57,618939,130.765504666652,134.77597420718,130.631569359722,134.444261097015,693176.818925367,0.0,1.0
2020-09-24,146.71,148.84,142.46,144.52,1115910,130.997659198666,132.899540557081,127.202825502296,129.042203717478,1249756.34756737,0.0,1.0
2020-09-25,149.41,150.4,146.26,146.33,778626,133.408494723418,134.29246774916,130.595853277874,130.658356421108,872017.26472654,0.0,1.0
2020-09-28,153.39,154.165,150.01,150.88,726432,136.962244867312,137.65424395312,133.944235951141,134.721060731338,813562.924497551,0.0,1.0
2020-09-29,151.71,153.89,151.66,153.89,610385,135.462169429688,137.408695890414,135.417524327378,137.408695890414,683596.820720231,0.0,1.0
2020-09-30,153.5,154.865,151.445,151.48,546651,137.060464092394,138.279275385464,135.225550387444,135.256801959061,612218.330469352,0.0,1.0
2020-10-01,154.85,156.26,153.195,153.56,649657,138.26588185477,139.524873739919,136.788128968302,137.114038215167,727579.248766998,0.0,1.0
2020-10-02,155.5,156.35,151.66,152.24,487318,138.846268184803,139.605234924077,135.417524327378,135.935407514177,545768.712336873,0.0,1.0
2020-10-05,155.86,158.16,154.92,155.74,556697,139.167712921437,141.221387627707,138.328384998005,139.060564675892,623469.284639187,0.0,1.0
2020-10-06,155.16,160.775,155.06,160.26,837176,138.542681489094,143.556326478532,138.453391284473,143.096481924737,937589.966960654,0.0,1.0
2020-10-07,156.81,158.5004,155.2828,155.62,1065766,140.015969865331,141.525331484235,138.652329860368,138.953416430348,1193597.89187434,0.0,1.0
2020-10-08,157.66,158.5,155.115,157.8,404441,140.774936604605,141.524974323417,138.502500897015,140.899942891074,452951.140294914,0.0,1.0
2020-10-09,155.32,158.58,155.07,158.58,840379,138.685545816487,141.596406487113,138.462320304935,141.596406487113,941177.146555116,0.0,1.0
2020-10-12,156.25,156.39,153.63,155.51,720357,139.515944719457,139.640951005925,137.176541358401,138.855197205265,806759.266665403,0.0,1.0
2020-10-13,157.38,158.08,155.215,155.61,753378,140.524924031668,141.149955464011,138.591791101635,138.944487409886,843740.926793032,0.0,1.0
2020-10-14,156.58,159.18,154.79,158.16,581757,139.810602394704,142.132147714836,138.212307731998,141.221387627707,651535.073161594,0.0,1.0
2020-10-15,157.52,157.91,154.08,154.98,697471,140.649930318137,140.998162116156,137.578347279193,138.381959120777,781128.235694779,0.0,1.0
2020-10-16,154.99,157.61,154.83,157.52,477153,138.390888141239,140.730291502295,138.248023813846,140.649930318137,534384.484869582,0.0,1.0
2020-10-19,153.25,157.355,152.77,156.11,603810,136.837238580843,140.502601480513,136.408645598665,139.390938432988,676233.191050046,0.0,1.0
2020-10-20,153.02,154.98,152.69,154.68,614381,136.631871110216,138.381959120777,136.337213434969,138.114088506916,688072.115649821,0.0,1.0
2020-10-21,154.38,157.7,153.875,155.99,884466,137.846217893054,140.810652686453,137.395302359721,139.283790187444,990552.103402181,0.0,1.0
2020-10-22,152.93,154.075,150.82,153.84,621817,136.551509926058,137.573882768962,134.667486608566,137.364050788104,696400.016825103,0.0,1.0
2020-10-23,154.72,155.165,151.78,153.42,543555,138.149804588764,138.547145999325,135.524672572923,136.989031928698,608750.984848225,0.0,1.0
2020-10-26,151.21,152.96,149.35,152.71,618970,135.015718406586,136.578296987444,133.354920600646,136.355071475893,693211.537179322,0.0,1.0
2020-10-27,150.41,151.91,150.0,150.47,775596,134.301396769622,135.640749838929,133.935306930679,134.354970892395,868623.83538804,0.0,1.0
2020-10-28,146.38,150.07,146.15,147.42,687883,130.703001523418,133.997810073913,130.497634052791,131.631619651471,770390.215728588,0.0,1.0
2020-10-29,146.0,147.52,144.23,145.73,719887,130.36369874586,131.720909856091,128.783262124078,130.122615193385,806232.893137652,0.0,1.0
2020-10-30,147.28,147.405,144.6,144.87,821962,131.506613365002,131.618226120778,129.113635881174,129.354719433649,920551.143872871,0.0,1.0
2020-11-02,151.38,152.47,148.76,149.49,1010896,135.167511754441,136.140774984804,132.828108393385,133.479926887114,1132146.58236817,0.0,1.0
2020-11-03,157.43,158.12,152.68,153.48,847769,140.569569133978,141.185671545859,136.328284414507,137.04260605147,949453.530321304,0.0,1.0
2020-11-04,155.53,159.55,154.86,158.37,791888,138.87305524619,142.462521471932,138.274810875233,141.40889705741,886869.957758627,0.0,1.0
2020-11-05,156.43,158.84,155.28,157.78,544222,139.676667087774,141.828561019126,138.649829734638,140.88208485015,609497.987280166,0.0,1.0
2020-11-06,156.38,157.54,154.315,156.05,725613,139.632021985463,140.667788359061,137.788179260051,139.337364310216,812645.690626849,0.0,1.0
2020-11-09,156.63,164.08,156.33,161.59,1877573,139.855247497014,146.507367741238,139.587376883153,144.284041646189,2102776.00771668,0.0,1.0
2020-11-10,155.42,158.86,150.7,153.25,1716629,138.774836021107,141.846419060051,134.560338363022,136.837238580843,1922527.79271468,0.0,1.0
2020-11-11,156.52,158.8,153.21,156.78,1132652,139.757028271932,141.792844937278,136.801522498995,139.989182803945,1268506.4445922,0.0,1.0
2020-11-12,153.06,156.72,151.5,156.72,1091720,136.667587192064,139.935608681173,135.274659999985,139.935608681173,1222664.91004316,0.0,1.0
2020-11-13,154.0,154.84,152.13,152.99,1074021,137.506915115497,138.256952834308,135.837188289094,136.60508404883,1202843.02692032,0.0,1.0
2020-11-16,151.06,156.06,150.32,155.5,1306315,134.881783099655,139.346293330678,134.221035585464,138.846268184803,1462999.22321019,0.0,1.0
2020-11-17,149.3,150.7,147.65,149.92,1073190,133.310275498335,134.560338363022,131.836987122098,133.863874766982,1201912.35372551,0.0,1.0
2020-11-18,148.1,151.83,147.98,148.93,881598,132.23879304289,135.569317675233,132.131644797345,132.97990174124,987340.104939199,0.0,1.0
2020-11-19,146.08,147.54,144.0718,147.54,1706664,130.435130909557,131.738767897015,128.642005020369,131.738767897015,1911367.5539826,0.0,1.0
2020-11-20,144.33,147.09,143.8801,145.91,1334406,128.872552328699,131.336961976223,128.470835698111,130.283337561702,1494459.56101477,0.0,1.0
2020-11-23,145.56,146.86,142.59,142.99,1087760,129.97082184553,131.131594505596,127.318902768303,127.676063586785,1218229.9330859,0.0,1.0
2020-11-24,149.83,150.44,146.19,147.13,1114791,133.783513582824,134.328183831008,130.533350134639,131.372678058072,1248503.13059385,0.0,1.0
2020-11-25,149.4,150.61,147.3,150.44,795153,133.399565702956,134.479977178863,131.524471405926,134.328183831008,890526.573861009,0.0,1.0
2020-11-27,149.93,150.6515,148.31,150.24,460504,133.872803787444,134.517032613781,132.426302472593,134.149603421768,515738.542606632,0.0,1.0
2020-11-30,147.7,150.305,147.37,149.33,1521691,131.881632224408,134.207642054771,131.586974549161,133.337062559721,1704208.21238823,0.0,1.0
2020-12-01,152.61,153.18,147.57,149.07,1257080,136.265781271272,136.774735437609,131.765554958402,133.104908027708,1407858.7963187,0.0,1.0
2020-12-02,148.45,151.445,147.5,151.18,1279859,132.551308759061,135.225550387444,131.703051815167,134.9889313452,1433369.99331598,0.0,1.0
2020-12-03,150.14,151.06,148.305,148.64,646180,134.060313217147,134.881783099655,132.421837962362,132.72096014784,723685.204605288,0.0,1.0
2020-12-04,152.47,152.82,149.96,149.96,607679,136.140774984804,136.453290700975,133.89959084883,133.89959084883,680566.253132773,0.0,1.0
2020-12-07,153.68,153.72,151.0,151.61,985880,137.221186460711,137.256902542559,134.828208976883,135.372879225068,1104130.07136752,0.0,1.0
2020-12-08,152.78,153.06,148.96,152.69,1135287,136.417574619127,136.667587192064,133.006688802626,136.337213434969,1271457.49617865,0.0,1.0
2020-12-09,157.95,158.42,152.51,152.99,1275343,141.033878198004,141.453542159721,136.176491066652,136.60508404883,1428312.32767483,0.0,1.0
2020-12-10,158.22,158.62,154.56,156.25,841438,141.27496175048,141.632122568961,138.006940261371,139.515944719457,942363.166908078,0.0,1.0
2020-12-11,157.66,160.9,156.43,158.02,906915,140.774936604605,143.667939234308,139.676667087774,141.096381341239,1015693.71898636,0.0,1.0
2020-12-14,157.56,161.33,157.3,158.61,961877,140.685646399985,144.051887114176,140.453491867972,141.623193548499,1077248.06331072,0.0,1.0
2020-12-15,159.84,159.94,156.11,157.9,1050425,142.721463065331,142.810753269951,139.390938432988,140.989233095694,1176416.83593969,0.0,1.0
2020-12-16,161.32,161.931,158.31,159.95,1242717,144.042958093714,144.588521243945,141.355322934638,142.819682290413,1391773.04529925,0.0,1.0
2020-12-17,160.34,163.7,160.0,162.05,1347849,143.391139599984,146.395968270659,143.087079555928,144.920382762738,1507165.01216805,0.25,1.0
2020-12-18,159.99,161.045,158.76,159.97,1478296,143.078136613456,144.021617044278,141.97815468937,143.060250728511,1653030.87276688,0.0,1.0
2020-12-21,160.49,160.58,156.69,158.44,1075179,143.525283737068,143.605770219318,140.126965597615,141.691980530258,1202265.36549556,0.0,1.0
2020-12-22,159.4,161.18,158.68,160.42,780419,142.550503007593,144.142346767653,141.906611149592,143.462683139762,872664.676555886,0.0,1.0
2020-12-23,159.29,160.4599,158.41,158.68,606553,142.452130640399,143.498365480227,141.665151702841,141.906611149592,678247.681769664,0.0,1.0
2020-12-24,160.68,160.98,158.93,159.86,308013,143.695199644041,143.963487918208,142.130184711398,142.961878361317,344420.196099796,0.0,1.0
2020-12-28,158.8,162.64,158.27,161.31,863179,142.013926459259,145.448016368601,141.53995050823,144.258605019792,965206.924542879,0.0,1.0
2020-12-29,156.69,159.42,156.185,159.13,704278,140.126965597615,142.568388892538,139.675347002766,142.309043560843,787523.795647497,0.0,1.0
2020-12-30,157.66,159.7,156.64,156.64,599643,140.994431017423,142.818791281761,140.082250885254,140.082250885254,670520.918434839,0.0,1.0
2020-12-31,157.51,157.67,155.52,157.07,621014,140.860286880339,141.003373959895,139.080641328362,140.46679741156,694417.974763141,0.0,1.0
2021-01-04,157.34,159.57,155.96,157.9,849103,140.708256858311,142.702533029621,139.474130797141,141.209061636757,949467.138623777,0.0,1.0
2021-01-05,157.17,158.14,155.34,156.23,619515,140.556226836283,141.42369225609,138.919668363862,139.715590243891,692741.792673573,0.0,1.0
2021-01-06,166.25,166.79,157.21,157.21,1583996,148.676418601081,149.159337494583,140.591998606172,140.591998606172,1771224.63318527,0.0,1.0
2021-01-07,167.67,168.8,164.6,165.96,993180,149.94631643214,150.956868931504,147.200833093161,148.417073269386,1110574.06785557,0.0,1.0
2021-01-08,170.06,171.07,168.095,168.31,864474,152.083679683007,152.986916872704,150.326391487211,150.518664750364,966654.993793041,0.0,1.0
2021-01-11,171.02,173.85,167.35,167.95,1186264,152.942202160343,155.473054879988,149.660142273028,150.196718821363,1326480.63395418,0.0,1.0
2021-01-12,176.67,177.92,170.695,170.84,1099004,157.994964657161,159.112832466192,152.651556529995,152.781229195842,1228906.48509791,0.0,1.0
2021-01-13,171.76,176.11,171.25,176.02,880791,153.603979903289,157.494159878716,153.147889837204,157.413673396465,984900.666345043,0.0,1.0
2021-01-14,168.83,172.91,167.75,172.91,879845,150.983697758921,154.632418287597,150.017859971918,154.632418287597,983842.848962302,0.0,1.0
2021-01-15,165.25,168.0,164.94,167.4,907069,147.782124353857,150.241433533724,147.504893137217,149.70485698539,1014284.73102124,0.0,1.0
2021-01-19,165.93,167.12,163.19,165.11,951302,148.39024444197,149.454454596167,145.939878204574,147.656923159246,1063746.08016586,0.0,1.0
2021-01-20,165.18,166.48,164.21,166.04,497308,147.719523756551,148.882106277943,146.852058336743,148.488616809164,556089.901666482,0.0,1.0
2021-01-21,166.68,167.78,165.02,165.02,472060,149.060965127388,150.044688799335,147.576436676995,147.576436676995,527857.583189249,0.0,1.0
2021-01-22,163.76,166.45,163.15,165.59,660132,146.449625925492,148.855277450526,145.904106434685,148.086184397913,738159.729919684,0.0,1.0
2021-01-25,159.66,164.6736,156.385,163.68,1847073,142.783019511872,147.266653149757,139.854205852211,146.378082385714,2065397.38540464,0.0,1.0
2021-01-26,157.63,160.11,156.56,160.01,824708,140.967602190006,143.185451923123,140.010707345476,143.0960224984,922188.644911322,0.0,1.0
2021-01-27,147.93,154.45,143.15,152.65,3368420,132.292947991928,138.123746483832,128.018221490194,136.514016838828,3766567.89468781,0.0,1.0
2021-01-28,153.34,154.67,148.5,149.62,1634734,137.131079869413,138.320491218221,132.802695712846,133.804305269737,1827959.87458647,0.0,1.0
2021-01-29,149.14,154.55,148.28,153.0,1292829,133.375044031069,138.213175908554,132.605950978456,136.827019825356,1445641.63753967,0.0,1.0
2021-02-01,150.97,155.5,150.031,151.13,1671692,135.01160250349,139.062755443418,134.171860205347,135.154689583046,1869286.31732577,0.0,1.0
2021-02-02,154.08,156.58,151.08,151.87,1567097,137.792857612359,140.02859323042,135.109974870685,135.816467325992,1752328.16812083,0.0,1.0
2021-02-03,155.28,156.33,152.135,155.11,1226912,138.866010709028,139.805019668614,136.053455301507,138.713980687,1371933.23540628,0.0,1.0
2021-02-04,158.48,159.54,155.51,156.53,852725,141.727752300147,142.675704202205,139.07169838589,139.983878518059,953517.25972345,0.0,1.0
2021-02-05,157.28,160.25,156.5,159.98,877852,140.654599203477,143.310653117734,139.957049690642,143.069193670984,981614.275977311,0.0,1.0
2021-02-08,158.44,160.02,157.56,158.38,957805,141.691980530258,143.104965440873,140.9050015927,141.638322875424,1071017.73602207,0.0,1.0
2021-02-09,160.67,162.14,157.4,158.0,709241,143.686256701568,145.000869244989,140.761914513144,141.298491061479,793073.423206219,0.0,1.0
2021-02-10,161.86,163.5,158.4,161.77,966802,144.750466855766,146.217109421214,141.656208760369,144.669980373516,1081078.18316005,0.0,1.0
2021-02-11,154.46,161.78,154.07,161.0,1538369,138.132689426304,144.678923315988,137.783914669886,143.981373803153,1720204.51297136,0.0,1.0
2021-02-12,152.81,155.67,152.66,154.95,847132,136.657103918384,139.214785465446,136.5229597813,138.570893607444,947263.166043032,0.0,1.0
2021-02-16,155.51,157.99,151.01,151.01,1932960,139.07169838589,141.289548119007,135.047374273379,135.047374273379,2161436.24539569,0.0,1.0
2021-02-17,161.82,162.93,154.43,154.82,1588974,144.714695085877,145.707361700296,138.105860598887,138.454635355305,1776791.03374688,0.0,1.0
2021-02-18,167.55,167.68,159.71,160.02,1584468,149.839001122473,149.955259374613,142.827734224233,143.104965440873,1771752.42367645,0.0,1.0
2021-02-19,165.98,167.67,164.05,167.55,918323,148.434959154331,149.94631643214,146.708971257187,149.839001122473,1026868.95599521,0.0,1.0
2021-02-22,167.7,169.31,164.5,165.13,952128,149.973145259557,151.412958997589,147.111403668439,147.67480904419,1064669.71352543,0.0,1.0
2021-02-23,166.19,169.41,163.85,169.41,906173,148.622760946248,151.502388422311,146.530112407743,151.502388422311,1013282.82364816,0.0,1.0
2021-02-24,166.15,167.1,163.46,166.94,948799,148.586989176359,149.436568711222,146.181337651325,149.293481631666,1060947.22508236,0.0,1.0
2021-02-25,160.67,166.68,160.05,166.53,870102,143.686256701568,149.060965127388,143.131794268289,148.926820990304,972948.224480222,0.0,1.0
2021-02-26,160.35,163.31,160.0316,162.36,922874,143.400082542457,146.047193514241,143.11533925414,145.197613979378,1031957.88507434,0.0,1.0
2021-03-01,162.66,163.74,161.77,162.13,814464,145.465902253545,146.431740040548,144.669980373516,144.991926302516,910733.802132461,0.0,1.0
2021-03-02,164.84,166.245,161.19,163.13,847373,147.415463712495,148.671947129845,144.151289710125,145.886220549741,947532.652289589,0.0,1.0
2021-03-03,165.83,169.08,164.15,164.19,757550,148.300815017247,151.207271320727,146.79840068191,146.834172451799,847092.556338212,0.0,1.0
2021-03-04,165.54,167.83,162.44,165.89,862943,148.041469685552,150.089403511696,145.269157519156,148.354472672081,964943.029297294,0.0,1.0
2021-03-05,171.51,172.105,165.23,167.04,817165,153.380406341483,153.912511418581,147.764238468912,149.382911056389,913754.060854217,0.0,1.0
2021-03-08,176.5,177.695,171.95,172.52,1330750,157.842934635133,158.911616260566,153.773895810261,154.283643531179,1488044.90706498,0.0,1.0
2021-03-09,173.05,178.36,172.93,178.01,1141594,154.757619482208,159.506321934971,154.650304172541,159.193318948442,1276530.63132515,0.0,1.0
2021-03-10,176.34,177.25,170.91,173.99,1014613,157.699847555577,158.513655320552,152.843829793148,155.5982560746,1134540.45259584,0.0,1.0
2021-03-11,173.64,177.44,173.37,176.34,850280,155.285253088071,158.683571227524,155.04379364132,157.699847555577,950783.260251143,0.0,1.0
2021-03-12,179.58,179.75,173.65,174.14,1040881,160.597360916585,160.749390938613,155.294196030543,155.732400211683,1163913.33527011,0.0,1.0
2021-03-15,181.69,181.83,178.19,179.06,961582,162.484321778229,162.60952297284,159.354291912943,160.132327908028,1075241.17815168,0.0,1.0
2021-03-16,179.11,182.88,177.22,182.59,987264,160.177042620389,163.548531932426,158.486826493135,163.289186600731,1103958.79551276,0.0,1.0
2021-03-17,181.96,183.09,178.99,180.77,1094622,162.725781224979,163.736333724343,160.069727310722,161.661571070782,1224006.53185142,0.0,1.0
2021-03-18,183.73,184.91,181.14,181.14,862388,164.532255604373,165.588958710089,162.212881838437,162.212881838437,963012.065068831,0.25,1.0
2021-03-19,186.0,187.18,181.445,182.05,1818873,166.565065816216,167.621768921932,162.486012725932,163.027796945388,2031100.43719062,0.0,1.0
2021-03-22,182.99,187.33,180.02,185.02,900799,163.869577385534,167.756095587912,161.209909399114,165.687464931808,1005904.88875302,0.0,1.0
2021-03-23,179.53,185.13,179.03,182.87,802419,160.77110895691,165.785971153527,160.32335340364,163.762116052749,896045.838115172,0.0,1.0
2021-03-24,181.73,183.72,179.53,179.53,812888,162.741233391295,164.523300493307,160.77110895691,160.77110895691,907736.368722285,0.0,1.0
2021-03-25,185.65,186.51,179.5,180.48,627931,166.251636928927,167.021776480551,160.744243623714,161.621844508122,701198.450153223,0.0,1.0
2021-03-26,187.32,187.68,184.825,186.79,804391,167.747140476847,168.069524475201,165.512840266033,167.272519590381,898247.932523161,0.0,1.0
2021-03-29,185.06,187.91,183.98,187.48,862515,165.723285376069,168.275492029705,164.756133381007,167.890422253893,963153.883522087,0.0,1.0
2021-03-30,186.07,186.92,182.47,185.36,631003,166.627751593674,167.388936034232,163.403911610134,165.991938708031,704628.893368909,0.0,1.0
2021-03-31,183.49,186.77,183.49,186.69,729898,164.317332938803,167.254609368251,164.317332938803,167.182968479728,815063.034584912,0.0,1.0
2021-04-01,185.96,186.785,181.57,183.25,828962,166.529245371954,167.268042034849,162.597951614249,164.102410273234,925685.894845001,0.0,1.0
2021-04-05,183.23,187.8,182.28,187.5,998262,164.084500051103,168.176985807986,163.233764499891,167.908332476024,1114739.94315754,0.0,1.0
2021-04-06,183.65,184.47,180.68,181.26,901444,164.46061471585,165.194933823211,161.800946729429,162.320343171222,1006625.14782662,0.0,1.0
2021-04-07,182.62,184.73,181.05,184.49,444220,163.538238276115,165.427766710912,162.132285838849,165.212844045342,496051.915779065,0.0,1.0
2021-04-08,180.5,183.05,179.6,183.05,546235,161.639754730252,163.923308051926,160.833794734368,163.923308051926,609970.100885999,0.0,1.0
2021-04-09,183.97,184.46,181.24,182.16,831037,164.747178269942,165.185978712146,162.302432949091,163.126303167107,928003.007368618,0.0,1.0
2021-04-12,188.06,188.53,184.05,184.05,613686,168.409818695686,168.830708915759,164.818819158465,164.818819158465,685291.333093492,0.0,1.0
2021-04-13,187.41,188.91,185.44,188.77,632278,167.827736476436,169.171003136244,166.063579596554,169.045631581328,706052.661305108,0.0,1.0
2021-04-14,187.77,189.49,187.1,187.47,765930,168.15012047479,169.690399578036,167.550128033408,167.881467142828,855299.274802257,0.0,1.0
2021-04-15,189.46,190.2,188.09,188.29,609297,169.66353424484,170.326212463679,168.436684028882,168.61578625019,680390.221350766,0.0,1.0
2021-04-16,192.92,193.17,190.55,191.28,677482,172.762002673464,172.985880450099,170.639641350967,171.293364458741,756531.09721722,0.0,1.0
2021-04-19,192.54,196.17,192.35,193.59,869241,172.42170845298,175.672413769715,172.251561342737,173.361995114845,970664.678140808,0.0,1.0
2021-04-20,193.91,198.52,190.91,198.0,1773182,173.648558668938,177.776864870082,170.962025349321,177.311199094681,1980078.17776091,0.0,1.0
2021-04-21,199.87,202.54,194.45,194.45,1220939,178.985804863909,181.376819518367,174.132134666469,174.132134666469,1363399.0590234,0.0,1.0
2021-04-22,200.3,201.12,197.15,199.0,983161,179.370874639721,180.105193747082,176.550014654123,178.20671020122,1097876.94738927,0.0,1.0
2021-04-23,199.75,201.39,197.27,200.98,519670,178.878343531124,180.346981745848,176.657475986908,179.979822192167,580305.477180018,0.0,1.0
2021-04-26,197.14,199.49,196.32,199.07,497749,176.541059543058,178.645510643424,175.806740435696,178.269395978678,555826.718804003,0.0,1.0
2021-04-27,197.28,199.1609,197.06,198.56,578376,176.666431097973,178.350797938262,176.469418654535,177.812685314343,645861.33636629,0.0,1.0
2021-04-28,197.63,199.27,196.13,196.97,516693,176.979859985262,178.448498199986,175.636593325454,176.388822654946,576981.118634084,0.0,1.0
2021-04-29,200.68,201.535,198.19,200.0,750312,179.711168860205,180.476830856296,177.481346204924,179.102221307759,837858.955094374,0.0,1.0
2021-04-30,200.16,202.4672,199.11,199.89,544685,179.245503084805,181.311626309811,178.305216422939,179.00371508604,608239.245747874,0.0,1.0
2021-05-03,201.86,203.625,201.34,201.34,780655,180.767871965921,182.348449068962,180.302206190521,180.302206190521,871742.39861444,0.0,1.0
2021-05-04,204.15,205.2,201.97,205.01,714515,182.818592399895,183.758879061761,180.86637818764,183.588731951518,797885.134849577,0.0,1.0
2021-05-05,202.81,204.37,202.11,204.11,486820,181.618607517133,183.015604843333,180.991749742556,182.782771955633,543622.515059125,0.0,1.0
2021-05-06,204.16,204.88,202.07,204.19,513656,182.82754751096,183.472315507668,180.955929298294,182.854412844156,573589.759244096,0.0,1.0
2021-05-07,204.47,204.98,202.88,202.9,392549,183.105155953987,183.561866618322,181.681293294591,181.699203516721,438351.90555841,0.0,1.0
2021-05-10,208.59,210.18,204.81,204.81,999648,186.794661712927,188.218524372324,183.409629730211,183.409629730211,1116287.66265524,0.0,1.0
2021-05-11,204.21,207.94,201.83,207.93,741195,182.872323066287,186.212579493677,180.741006632725,186.203624382612,827678.17684,0.0,1.0
2021-05-12,201.79,205.91,201.27,204.75,735509,180.705186188463,184.394691947403,180.239520413063,183.355899063818,821328.730184921,0.0,1.0
2021-05-13,204.5,205.01,199.625,201.27,479308,183.132021287184,183.588731951518,178.766404642807,180.239520413063,535234.00938326,0.0,1.0
2021-05-14,202.81,206.46,201.14,205.76,602736,181.618607517133,184.887223056,180.123103969213,184.260365281422,673063.679053196,0.0,1.0
2021-05-17,204.58,204.76,202.01,203.91,825304,183.203662175707,183.364854174884,180.902198631902,182.603669734326,921601.076719025,0.0,1.0
2021-05-18,200.04,204.8257,199.99,204.62,800864,179.13804175202,183.423689254583,179.093266196694,183.239482619968,894309.39957338,0.0,1.0
2021-05-19,194.58,199.66,191.67,199.03,1973176,174.248551110319,178.797747531536,171.642613790291,178.233575534416,2203407.62453125,0.0,1.0
2021-05-20,196.95,197.985,193.11,194.7,980536,176.370912432816,177.297766428083,172.932149783707,174.356012443103,1094945.6604618,0.0,1.0
2021-05-21,194.94,198.5,194.19,197.52,707223,174.570935108673,177.758954647951,173.899301778769,176.881353763543,789742.298935251,0.0,1.0
2021-05-24,190.65,194.93,190.51,194.92,1085533,170.729192461621,174.561979997607,170.603820906706,174.553024886542,1212193.78751834,0.0,1.0
2021-05-25,188.0,191.94,187.16,191.47,1146384,168.356088029293,171.884401789056,167.603858699801,171.463511568983,1280144.92687963,0.0,1.0
2021-05-26,189.01,189.5179,187.42,188.54,716093,169.260554246898,169.715384337909,167.836691587501,168.839664026824,799647.257048259,0.0,1.0
2021-05-27,188.64,190.28,187.5,189.85,1011635,168.929215137478,170.397853352202,167.908332476024,170.01278357639,1129673.31461698,0.0,1.0
2021-05-28,189.73,191.45,188.64,189.56,702541,169.905322243606,171.445601346852,168.929215137478,169.753085355494,784513.999737381,0.0,1.0
2021-06-01,194.65,195.35,190.09,191.5,1884199,174.311236887776,174.938094662354,170.227706241959,171.490376902179,2104048.72283779,0.0,1.0
2021-06-02,191.33,198.0,191.04,195.77,1605372,171.338140014068,177.311199094681,171.078441793171,175.3142093271,1792687.98374244,0.0,1.0
2021-06-03,191.14,192.8,188.96,190.79,918298,171.167992903825,172.65454134068,169.215778691571,170.854564016537,1025445.68492208,0.0,1.0
2021-06-04,192.76,193.06,188.79,191.56,681847,172.618720896418,172.88737422838,169.063541803459,171.544107568572,761405.408622324,0.0,1.0
2021-06-07,193.01,195.2762,191.32,193.76,1111549,172.842598673053,174.872005942691,171.329184903002,173.514232002957,1241245.3535012,0.0,1.0
2021-06-08,197.87,198.745,193.37,193.37,1305753,177.194782650831,177.978354869053,173.164982671407,173.164982671407,1458109.2188201,0.0,1.0
2021-06-09,197.03,198.86,195.675,197.51,871272,176.442553321339,178.081338646305,175.229135771979,176.872398652477,972932.656712119,0.0,1.0
2021-06-10,195.85,197.9699,194.1,197.37,925875,175.385850215623,177.284244210375,173.81870577918,176.747027097562,1033906.77484567,0.0,1.0
2021-06-11,199.44,200.55,196.15,196.35,812871,178.600735088097,179.594752416355,175.654503547585,175.833605768892,907717.385149803,0.0,1.0
2021-06-14,198.59,200.94,197.92,199.06,793913,177.839550647539,179.944001747905,177.239558206158,178.260440867612,886547.351789442,0.0,1.0
2021-06-15,200.66,200.69,198.07,199.24,1136306,179.693258638075,179.720123971271,177.373884872139,178.421632866789,1268891.01843961,0.0,1.0
2021-06-16,196.92,200.76,196.73,200.29,819191,176.344047099619,179.782809748728,176.173899989377,179.361919528655,914774.807390414,0.0,1.0
2021-06-17,194.39,197.5631,193.23,197.35,1220679,174.973915106615,177.830079158391,173.929778363348,177.63826403771,1356132.37359075,1.0,1.0
2021-06-18,193.33,194.26,191.4,191.72,1006336,174.019790151561,174.856899781939,172.282562639056,172.570600361337,1118004.67470139,0.0,1.0
2021-06-21,198.47,199.24,194.76,195.5,591792,178.646396065692,179.33948683493,175.306958723002,175.973045955776,657460.552390937,0.0,1.0
2021-06-22,200.04,201.0407,197.4218,199.06,448368,180.059581140631,180.960329105275,177.702892501647,179.177465616147,498121.422652587,0.0,1.0
2021-06-23,200.71,201.73,199.7,200.0,699449,180.662660121656,181.580780361425,179.753541060708,180.023576425346,777063.775632804,0.0,1.0
2021-06-24,200.96,201.825,199.46,200.71,527301,180.887689592188,181.666291560227,179.537512768998,180.662660121656,585813.270095393,0.0,1.0
2021-06-25,204.43,205.46,202.0,202.17,675038,184.011098643167,184.938220061758,181.823812189599,181.976832229561,749943.99445223,0.0,1.0
2021-06-28,204.51,204.59,202.25,204.07,548074,184.083108073738,184.155117504308,182.048841660131,183.687056205602,608891.358435243,0.0,1.0
2021-06-29,205.3,207.16,204.29,205.0,574556,184.794201200618,186.468420461373,183.88508213967,184.52416583598,638311.949366545,0.0,1.0
2021-06-30,205.14,207.6,204.15,206.22,569585,184.650182339477,186.864472329509,183.759065636172,185.622309652174,632789.339385447,0.0,1.0
2021-07-01,208.94,209.18,204.83,205.81,611327,188.070630291559,188.286658583269,184.371145796018,185.253261320502,679163.265322096,0.0,1.0
2021-07-02,211.05,211.16,208.22,208.93,522265,189.969879022846,190.06889198988,187.422545416428,188.061629112738,580218.447350511,0.0,1.0
2021-07-06,208.7,210.55,206.47,210.4,540639,187.854601999849,189.519820081783,185.847339122706,189.384802399464,600631.329223921,0.0,1.0
2021-07-07,209.44,209.765,206.6,207.43,689644,188.520689232622,188.813227544314,185.964354447382,186.711452289548,766170.75795735,0.0,1.0
2021-07-08,207.51,209.7,205.46,206.87,661088,186.783461720118,188.754719881975,184.938220061758,186.207386275557,734446.02437853,0.0,1.0
2021-07-09,213.47,213.68,210.0,213.05,653930,192.148164297593,192.33718905284,189.024755246613,191.7701147871,726493.73263749,0.0,1.0
2021-07-12,211.93,213.94,211.16,212.44,379835,190.761982759118,192.571219702193,190.06889198988,191.221042879003,421983.61741526,0.0,1.0
2021-07-13,208.97,212.13,208.82,211.04,689057,188.097633828023,190.942006335543,187.962616145704,189.960877844025,765518.621152096,0.0,1.0
2021-07-14,210.16,210.83,208.495,210.05,619617,189.168774107754,189.771853088779,187.670077834013,189.06976114072,688373.170118579,0.0,1.0
2021-07-15,209.25,210.535,207.57,208.4,547191,188.349666835018,189.506318313551,186.837468793045,187.584566635211,607910.375813376,0.0,1.0
2021-07-16,205.85,210.505,205.65,210.13,467787,185.289266035787,189.479314777087,185.109242459362,189.14177057129,519695.263574533,0.0,1.0
2021-07-19,205.67,206.38,202.64,203.05,602423,185.127244817005,185.766328513315,182.399887634161,182.768935965833,669271.227649249,0.0,1.0
2021-07-20,210.23,211.55,206.09,206.7,477372,189.231782359502,190.41993796391,185.505294327498,186.054366235595,530343.868818718,0.0,1.0
2021-07-21,209.4,212.21,209.08,211.06,620554,188.484684517337,191.014015766113,188.196646795057,189.978880201668,689414.144882672,0.0,1.0
2021-07-22,210.29,210.61,207.68,209.86,450410,189.28578943243,189.573827154711,186.936481760079,188.898738743116,500390.014401009,0.0,1.0
2021-07-23,214.95,215.09,210.58,210.58,360318,193.480338763141,193.606355266638,189.546823618247,189.546823618247,400300.901864839,0.0,1.0
2021-07-26,214.09,215.72,212.95,214.88,419463,192.706237384512,194.173429532378,191.680102998887,193.417330511392,466008.962080527,0.0,1.0
2021-07-27,215.37,217.69,212.415,217.69,703121,193.858388273634,195.946661760168,191.198539931949,195.946661760168,781143.241303815,0.0,1.0
2021-07-28,212.25,216.55,212.07,215.69,496404,191.050020481398,194.920527374543,190.887999262616,194.146425995914,551487.766054748,0.0,1.0
2021-07-29,213.39,213.65,211.29,213.21,446593,192.076154867023,192.310185516376,190.185907314557,191.91413364824,496149.458718478,0.0,1.0
2021-07-30,212.06,215.92,211.9,213.47,434612,190.878998083794,194.353453108804,190.734979222654,192.148164297593,482838.979904646,0.0,1.0
2021-08-02,212.71,213.92,210.4,213.19,515001,191.464074707177,192.55321734455,189.384802399464,191.896131290598,572148.393256219,0.0,1.0
2021-08-03,215.4,217.66,211.81,213.1,441685,193.885391810098,195.919658223704,190.653968613263,191.815120681206,490696.839569968,0.0,1.0
2021-08-04,209.67,215.14,209.45,214.13,495226,188.727716345511,193.651361160745,188.529690411444,192.742242099797,550179.048581858,0.0,1.0
2021-08-05,206.34,211.94,205.13,210.68,825978,185.73032379803,190.770983937939,184.641181160656,189.63683540646,917633.141615229,0.0,1.0
2021-08-06,205.72,207.94,204.99,207.4,521439,185.172250711111,187.170512409432,184.515164657158,186.684448753084,579300.789767651,0.0,1.0
2021-08-09,204.52,205.65,204.19,205.08,512682,184.092109252559,185.109242459362,183.795070351457,184.59617526655,569572.064037516,0.0,1.0
2021-08-10,208.74,209.39,204.21,204.21,408285,187.890606715134,188.475683338516,183.8130727091,183.8130727091,453590.588640828,0.0,1.0
2021-08-11,211.21,211.98,208.37,209.21,438269,190.113897883987,190.806988653224,187.557563098747,188.313662119733,486901.781091706,0.0,1.0
2021-08-12,209.3,212.3144,208.22,212.01,390381,188.394672729125,191.107988073007,187.422545416428,190.833992189688,433699.860597855,0.0,1.0
2021-08-13,206.43,209.785,206.36,209.65,454983,185.811334407421,188.831229901956,185.748326155672,188.709713987869,505470.46007463,0.0,1.0
2021-08-16,212.26,212.32,204.62,205.5,591271,191.05902166022,191.113028733147,184.182121040772,184.974224777043,656881.739315065,0.0,1.0
2021-08-17,207.77,210.48,206.08,210.33,513739,187.017492369471,189.456811830034,185.496293148677,189.321794147715,570746.354673208,0.0,1.0
2021-08-18,207.62,209.97,207.08,207.68,409321,186.882474687152,188.99775171015,186.396411030803,186.936481760079,454741.54899899,0.0,1.0
2021-08-19,208.37,209.72,205.53,205.86,380717,187.557563098747,188.772722239618,185.001228313507,185.298267214609,422963.489071532,0.0,1.0
2021-08-20,209.68,209.95,206.79,208.52,511547,188.736717524333,188.979749352507,186.135376844987,187.692580781066,568311.118085283,0.0,1.0
2021-08-23,207.77,211.2,207.64,210.45,1122303,187.017492369471,190.104896705165,186.900477044794,189.42980829357,1246840.02205167,0.0,1.0
2021-08-24,207.78,214.67,205.03,206.6,1473155,187.026493548292,193.228305756145,184.551169372443,185.964354447382,1636624.52357834,0.0,1.0
2021-08-25,212.24,212.6,207.93,209.47,1032108,191.041019302577,191.365061740143,187.161511230611,188.547692769086,1146636.48005905,0.0,1.0
2021-08-26,208.82,212.0,208.0,211.64,678954,187.962616145704,190.824991010867,187.22451948236,190.500948573301,754294.53572883,0.0,1.0
2021-08-27,203.82,206.62,203.0062,203.79,675172,183.46202673507,185.982356805025,182.729510802595,183.435023198606,750092.863842184,0.0,1.0
2021-08-30,201.14,204.34,201.055,204.0,549440,181.04971081097,183.930088033776,180.97320079099,183.624047953853,610408.937440312,0.0,1.0
2021-08-31,202.85,203.8,200.29,201.25,660423,182.588912389407,183.444024377428,180.284610611163,181.148723778004,733707.232256739,0.0,1.0
2021-09-01,201.88,204.59,199.99,203.8,615634,181.715798043744,184.155117504308,180.014575246525,183.444024377428,683948.194147002,0.0,1.0
2021-09-02,200.81,202.52,200.0548,202.52,492007,180.752671909869,182.291873488305,180.072902885287,182.291873488305,546602.85032614,0.0,1.0
2021-09-03,199.44,201.35,197.7,199.68,699427,179.519510411355,181.238735566217,177.953305296455,179.735538703065,777039.334389677,0.0,1.0
2021-09-07,199.81,201.37,197.86,198.6,574872,179.852554027742,181.25673792386,178.097324157595,178.763411390369,638663.014495097,0.0,1.0
2021-09-08,200.18,200.51,198.15,200.25,573079,180.185597644129,180.482636545231,178.358358343412,180.248605895878,636671.053180248,0.0,1.0
2021-09-09,201.22,202.74,199.9,200.71,631216,181.121720241541,182.489899422373,179.933564637133,180.662660121656,701259.26007448,0.0,1.0
2021-09-10,200.03,203.0,199.91,202.19,359769,180.05057996181,182.723930071726,179.942565815955,181.994834587204,399690.981752262,0.0,1.0
2021-09-13,199.26,201.94,197.5,201.41,542378,179.357489192572,181.769805116672,177.773281720029,181.292742639145,602563.298396551,0.0,1.0
2021-09-14,201.17,201.24,197.89,200.03,471570,181.076714347434,181.139722599183,178.124327694059,180.05057996181,523898.046426776,0.0,1.0
2021-09-15,206.21,206.655,200.325,201.34,528533,185.613308473353,186.013860930899,180.316114737037,181.229734387396,587181.979710505,0.0,1.0
2021-09-16,207.69,208.78,205.3,206.08,518854,187.845600821027,188.831453317031,185.68396094447,186.389433372802,573666.81353731,1.0,1.0
2021-09-17,205.8,208.34,205.07,207.21,667658,186.136186860067,188.433494511304,185.475937023295,187.411463942053,738190.776967497,0.0,1.0
2021-09-20,203.71,204.74,200.775,203.01,444136,184.245882532869,185.177467919,181.591316408309,183.612766251032,491055.448926298,0.0,1.0
2021-09-21,205.66,206.81,204.11,206.51,585196,186.0095636037,187.049683209575,184.607663265347,186.778347660216,647017.320122383,0.0,1.0
2021-09-22,211.21,212.43,206.23,206.325,881379,191.029271266836,192.132702500895,186.525101147482,186.611024071445,974489.707024904,0.0,1.0
2021-09-23,214.09,215.7,211.87,211.87,496405,193.63409254068,195.090259988905,191.626209475425,191.626209475425,548846.254580262,0.0,1.0
2021-09-24,215.66,215.905,213.76,213.885,464361,195.054081915657,195.2756726143,193.335623436385,193.448679915284,513417.059907022,0.0,1.0
2021-09-27,218.46,220.12,216.79,216.85,571641,197.586547043005,199.087937082789,196.076112484908,196.13037959478,632030.341786476,0.0,1.0
2021-09-28,214.78,219.43,214.27,218.25,686845,194.258164304205,198.463865319264,193.796893870295,197.396612158453,759404.731473655,0.0,1.0
2021-09-29,216.77,218.04,214.58,216.13,740437,196.058023448284,197.206677273902,194.077273937965,195.479174276319,818658.301593751,0.0,1.0
2021-09-30,208.89,216.03,208.76,216.03,864232,188.930943018462,195.388729093199,188.813364280407,195.388729093199,955531.262353139,0.0,1.0
2021-10-01,208.0,209.88,205.26,209.53,642380,188.125980888698,189.826350331346,185.647782871222,189.509792190427,710242.356578337,0.0,1.0
2021-10-04,207.17,209.3722,205.8,207.26,568769,187.375285868806,189.367069691465,186.136186860067,187.456686533613,628854.937745109,0.0,1.0
2021-10-05,209.02,211.235,206.49,208.32,460722,189.048521756518,191.051882562616,186.760258623593,188.415405474681,509393.628393605,0.0,1.0
2021-10-06,211.3,211.83,206.33,207.63,512580,191.110671931644,191.590031402177,186.615546330601,187.791333711156,566730.015154462,0.0,1.0
2021-10-07,214.5,214.93,212.34,212.34,321361,194.00491779147,194.393832078884,192.051301836087,192.051301836087,355310.24308411,0.0,1.0
2021-10-08,214.15,215.3,213.08,213.76,351489,193.688359650551,194.728479256426,192.720596191172,193.335623436385,388621.02754034,0.0,1.0
2021-10-11,212.12,215.67,211.96,214.0,418520,191.852322433224,195.063126433969,191.707610140233,193.552691875872,462733.32151556,0.0,1.0
2021-10-12,212.01,213.6,210.61,213.07,521463,191.752832731793,193.190911143394,190.486600168119,192.71155167286,576551.433712769,0.0,1.0
2021-10-13,210.32,213.24,205.5,212.26,920732,190.224309137072,192.865308484163,185.864851310709,191.978945689591,1018000.03962932,0.0,1.0
2021-10-14,214.86,216.18,210.32,211.2,385350,194.3305204507,195.524396867878,190.224309137072,191.020226748524,426059.173865099,0.0,1.0
2021-10-15,215.43,218.82,215.42,216.67,357194,194.846057994482,197.912149702235,194.83701347617,195.967578265164,394928.71558212,0.0,1.0
2021-10-18,222.52,223.52,215.69,216.3,778771,201.258621477659,202.163073308855,195.081215470593,195.632931087622,861041.984923049,0.0,1.0
2021-10-19,224.14,225.59,222.24,224.04,721057,202.723833444196,204.03528859943,201.005374964924,202.633388261076,797230.958166982,0.0,1.0
2021-10-20,226.66,229.235,224.29,224.29,442165,205.003052058809,207.332015524138,202.859501218875,202.859501218875,488876.228395125,0.0,1.0
2021-10-21,233.71,233.71,227.12,227.12,648280,211.379437468738,211.379437468738,205.419099901159,205.419099901159,716765.644824878,0.0,1.0
2021-10-22,231.97,235.32,230.85,233.85,798882,209.805691282458,212.835604916963,208.792705231519,211.506060725106,883277.552707143,0.0,1.0
2021-10-25,230.13,233.3585,228.625,232.31,589418,208.141499913058,211.061522650073,206.780299907108,210.113204905065,651685.340965924,0.0,1.0
2021-10-26,232.56,233.53,229.17,231.16,397231,210.339317862863,211.216636139123,207.27322615511,209.07308529919,439195.30736631,0.0,1.0
2021-10-27,230.35,233.8,230.34,232.63,485810,208.340479315921,211.460838133546,208.331434797609,210.402629491047,537131.976788384,0.0,1.0
2021-10-28,225.0,231.82,220.931,230.28,1090482,203.501662019024,209.670023507779,199.821447517889,208.277167687737,1205682.7819768,0.0,1.0
2021-10-29,225.52,228.34,223.76,224.92,586700,203.971976971246,206.522531135218,202.380141748342,203.429305872529,648680.205804213,0.0,1.0
2021-11-01,225.11,228.01,223.46,226.29,733514,203.601151720456,206.224062030923,202.108806198983,204.668404881267,811003.941503785,0.0,1.0
2021-11-02,226.77,228.56,224.5,225.09,395027,205.102541760241,206.721510538081,203.049436103426,203.583062683832,436758.472231499,0.0,1.0
2021-11-03,230.96,232.0,226.72,226.72,635258,208.89219493295,209.832824837394,205.057319168681,205.057319168681,702367.973715312,0.0,1.0
2021-11-04,230.09,232.7,228.81,231.01,543060,208.10532183981,210.465941119231,206.94762349588,208.93741752451,600429.985621333,0.0,1.0
2021-11-05,229.73,232.12,228.09,231.22,491805,207.77971918058,209.941359057137,206.296418177419,209.127352409061,543760.301032113,0.0,1.0
2021-11-08,227.91,230.2999,224.56,229.55,486784,206.133616847804,208.295166279178,203.103703213298,207.616917850964,538208.872170099,0.0,1.0
2021-11-09,232.39,233.59,228.01,228.01,585885,210.18556105156,211.270903248995,206.224062030923,206.224062030923,647779.10751253,0.0,1.0
2021-11-10,234.77,236.05,232.47,233.33,457707,212.338156409806,213.495854753736,210.257917198056,211.035745772884,506060.117535416,0.0,1.0
2021-11-11,238.45,240.96,234.33,234.33,771465,215.666539148606,217.936713244907,211.94019760408,211.94019760408,852964.163918096,0.0,1.0
2021-11-12,239.04,240.09,237.2,239.39,767607,216.200165729011,217.149840151767,214.535974359611,216.51672386993,848698.596790106,0.0,1.0
2021-11-15,241.91,243.05,239.5,240.02,1085420,218.795942484543,219.827017572106,216.616213571361,217.086528523583,1200086.02178969,0.0,1.0
2021-11-16,235.69,239.9147,230.27,238.78,1585223,213.170252094506,216.991289745758,208.268123169425,215.9650082529,1752689.24814312,0.0,1.0
2021-11-17,232.55,239.72,231.39,237.3,771262,210.330273344551,216.815192974224,209.281109220364,214.626419542731,852739.718576734,0.0,1.0
2021-11-18,231.92,233.165,229.0,232.55,663693,209.760468690898,210.886511220737,207.119469343807,210.330273344551,733806.906137406,0.0,1.0
2021-11-19,230.0,231.875,228.27,231.67,574362,208.023921175003,209.719768358494,206.459219507034,209.534355733099,635038.793874414,0.0,1.0
2021-11-22,231.83,233.8927,229.6516,231.21,544939,209.679068026091,211.544680818298,207.708810157014,209.118307890749,602507.487081543,0.0,1.0
2021-11-23,235.77,235.99,230.31,232.51,405495,213.242608241002,213.441587643865,208.304301242673,210.294095271304,448332.333479766,0.0,1.0
2021-11-24,233.37,234.56,232.16,233.6,360961,211.071923846132,212.148221525255,209.977537130385,211.279947767307,399093.669281224,0.0,1.0
2021-11-26,226.73,229.57,225.07,229.42,334116,205.066363686993,207.635006887588,203.564973647208,207.499339112909,369412.707759468,0.0,1.0
2021-11-29,227.27,230.19,226.365,228.36,376856,205.554767675838,208.19576702293,204.736238768606,206.540620171842,416667.850074234,0.0,1.0
2021-11-30,220.72,228.17,220.0,225.6,918054,199.630608181507,206.368774323914,198.979402863046,204.044333117742,1015039.13015064,0.0,1.0
2021-12-01,218.23,226.98,218.22,223.64,649603,197.37852312183,205.292476644792,197.369478603518,202.271607528598,718228.409291006,0.0,1.0
2021-12-02,228.76,230.0,219.12,220.27,838334,206.90240090432,208.023921175003,198.183485251594,199.223604857469,926897.343877056,0.0,1.0
2021-12-03,226.86,231.685,225.32,229.165,543794,205.183942425048,209.547922510567,203.791086605007,207.268703895954,601241.526904886,0.0,1.0
2021-12-06,230.02,233.34,229.0,229.99,657938,208.042010211626,211.044790291196,207.119469343807,208.014876656691,727443.935991841,0.0,1.0
2021-12-07,234.95,236.75,231.19,231.88,762014,212.500957739421,214.128971035573,209.100218854125,209.72429061765,842514.7406608,0.0,1.0
2021-12-08,234.03,235.59,229.99,234.68,665562,211.668862054721,213.079806911386,208.014876656691,212.256755744998,735873.35117686,0.0,1.0
2021-12-09,234.62,236.49,232.75,234.43,551185,212.202488635126,213.893813559462,210.511163710791,212.030642787199,609413.327486272,0.0,1.0
2021-12-10,240.04,240.24,234.84,235.42,716959,217.104617560207,217.285507926446,212.40146803799,212.926050100083,792700.036940826,0.0,1.0
2021-12-13,234.12,240.0,232.98,239.75,913440,211.750262719529,217.068439486959,210.719187631966,216.84232652916,1009937.69761343,0.0,1.0
2021-12-14,235.39,236.305,233.15,234.17,791834,212.898916545147,213.726489970691,210.872944443269,211.795485311088,875484.987357719,0.0,1.0
2021-12-15,239.14,239.65,234.56,235.39,535835,216.290610912131,216.751881346041,212.148221525255,212.898916545147,592441.72162451,0.0,1.0
2021-12-16,239.16,242.29,236.64,239.73,820147,217.21315177995,220.055923000352,214.924403065761,217.730844941493,903013.260995854,1.0,1.0
2021-12-17,232.82,237.92,231.755,237.92,1546590,211.454950649808,216.086942095191,210.487681847978,216.086942095191,1702854.82885821,0.0,1.0
2021-12-20,228.39,230.28,224.22,230.28,643118,207.431475727642,209.148037263284,203.644141545829,209.148037263284,708097.551274504,0.0,1.0
2021-12-21,229.57,231.2,227.78,229.89,498324,208.503191395397,209.983612190686,206.87745322143,208.793826152755,548673.811246639,0.0,1.0
2021-12-22,232.79,233.1,228.95,229.9,270092,211.427703641306,211.709256062496,207.940086553017,208.802908488922,297381.637302692,0.0,1.0
2021-12-23,232.13,234.41,232.0,234.0,492798,210.828269454256,212.899042100427,210.71019908408,212.526666317563,542589.473584899,0.0,1.0
2021-12-27,236.5,236.74,232.21,233.37,347578,214.797250359417,215.015226427436,210.900928143596,211.954479139016,382696.691240006,0.0,1.0
2021-12-28,238.13,238.99,234.9,236.03,601197,216.277671154706,217.058752065104,213.344076572631,214.370380559549,661940.924579282,0.0,1.0
2021-12-29,241.03,242.2,238.365,238.94,510397,218.911548643258,219.974181974845,216.491106054641,217.013340384267,561966.646677362,0.0,1.0
2021-12-30,237.52,241.99,237.465,241.14,569530,215.723648648494,219.78345291533,215.673695799573,219.011454341099,627074.344641836,0.0,1.0
2021-12-31,239.88,240.967,235.215,237.0,674195,217.867079984005,218.854329925403,213.630170161904,215.251367167788,742314.518613245,0.0,1.0
2022-01-03,236.78,242.145,234.87,240.64,899833,215.051555772105,219.924229125925,213.316829564129,218.557337532728,990750.599199511,0.0,1.0
2022-01-04,237.05,240.02,236.515,236.79,736902,215.296778848625,217.994232690348,214.810873863669,215.060638108273,811357.32747223,0.0,1.0
2022-01-05,236.45,244.55,236.35,237.45,711790,214.75183867858,222.108530974188,214.661015316906,215.660072295322,783708.053610193,0.0,1.0
2022-01-06,241.65,242.36,236.56,237.85,602533,219.474653485637,220.119499353524,214.851744376422,216.023365742019,663411.911751935,0.0,1.0
2022-01-07,238.09,242.1536,237.32,239.96,553611,216.241341810037,219.932039935029,215.542001925146,217.939738673344,609546.915898216,0.0,1.0
2022-01-10,234.13,237.0,231.26,237.0,591139,212.64473668774,215.251367167788,210.038106207691,215.251367167788,650866.681328867,0.0,1.0
2022-01-11,232.01,234.81,230.572,234.64,637020,210.719281420247,213.262335547124,209.413241479373,213.107935832278,701383.419703514,0.0,1.0
2022-01-12,237.53,238.035,233.26,233.56,517339,215.732730984661,216.191388961116,211.854573441174,212.127043526197,569610.054575989,0.0,1.0
2022-01-13,241.32,244.2,240.32,241.16,642672,219.174936392113,221.790649208329,218.266702775371,219.029619013434,707606.488191416,0.0,1.0
2022-01-14,239.6,241.92,237.5245,238.98,391032,217.612774571317,219.719876562158,215.727735699769,217.049669728937,430541.209653549,0.0,1.0
2022-01-18,237.91,239.421,234.37,238.17,1076641,216.077859759023,217.45020075392,212.862712755758,216.314000499376,1185422.97945592,0.0,1.0
2022-01-19,234.34,242.96,234.1,239.78,573346,212.835465747255,220.664439523569,212.617489679237,217.77625662233,631275.906805644,0.0,1.0
2022-01-20,229.33,237.53,228.57,236.27,525012,208.285215327379,215.732730984661,207.594957778656,214.588356627567,578058.321474022,0.0,1.0
2022-01-21,226.15,230.55,224.94,229.3,660528,205.397032426141,209.393260339804,204.298069749883,208.257968318877,727266.628127722,0.0,1.0
2022-01-24,232.81,233.24,221.48,221.48,767469,211.445868313641,211.83640876884,201.155581435957,201.155581435957,845012.765276498,0.0,1.0
2022-01-25,230.18,232.5,226.24,229.68,520379,209.05721390161,211.164315892451,205.478773451647,208.603097093239,572957.211016757,0.0,1.0
2022-01-26,225.12,232.295,223.79,232.19,645303,204.461551800897,210.978128001019,203.25360109063,210.882763471261,710503.319966305,0.0,1.0
2022-01-27,225.11,229.68,224.94,227.66,558511,204.452469464729,208.603097093239,204.298069749883,206.768465187421,614942.003582352,0.0,1.0
2022-01-28,228.22,228.35,222.31,223.77,533732,207.277076012796,207.395146382972,201.909415337852,203.235436418295,587659.375475175,0.0,1.0
2022-01-31,231.51,231.915,226.0,226.73,795967,210.265164611876,210.632999226657,205.260797383629,205.923807923851,876390.154832105,0.0,1.0
2022-02-01,234.8,235.35,229.21,231.11,487558,213.253253210957,213.752781700165,208.17622729337,209.90187116518,536820.032877782,0.0,1.0
2022-02-02,236.68,237.39,232.41,235.45,647258,214.960732410431,215.605578278318,211.082574866944,213.843605061839,712655.849848446,0.0,1.0
2022-02-03,232.49,235.99,232.17,235.99,521542,211.155233556283,214.334051214879,210.864598798926,214.334051214879,574237.718563013,0.0,1.0
2022-02-04,226.99,231.63,223.34,231.53,689101,206.159948664204,210.374152645885,202.844895963096,210.283329284211,758726.595556043,0.0,1.0
2022-02-07,225.94,228.97,223.93,228.44,709934,205.206303366625,207.958251225352,203.380753796974,207.476887408479,781664.526520037,0.0,1.0
2022-02-08,230.2,231.57,226.06,226.7,564122,209.075378573945,210.319658628881,205.315291400634,205.896560915349,621119.929499835,0.0,1.0
2022-02-09,232.18,234.23,230.42,231.92,523538,210.873681135093,212.735560049414,209.275189969628,210.63754039474,576435.39101557,0.0,1.0
2022-02-10,222.73,229.32,221.36,223.12,1905138,202.290873456884,208.276132991212,201.046593401948,202.645084567413,2097629.91028086,0.0,1.0
2022-02-11,222.94,226.88,221.09,224.58,1001497,202.4816025164,206.060042966362,200.801370325428,203.971105647856,1102686.55722396,0.0,1.0
2022-02-14,224.28,225.84,220.08,222.99,1495052,203.698635562834,205.115480004951,199.884054372518,202.527014197237,1646109.51680414,0.0,1.0
2022-02-15,222.6,225.25,214.4,216.38,2268036,202.172803086708,204.579622171073,194.725287429425,196.523589990574,2497194.50832105,0.0,1.0
2022-02-16,222.39,225.78,218.875,221.27,1182695,201.982074027192,205.060985987946,198.789632864345,200.964852376441,1302192.49563004,0.0,1.0
2022-02-17,220.41,223.005,219.69,222.37,983930,200.183771466043,202.540637701488,199.529843261989,201.963909354857,1083344.61735719,0.0,1.0
2022-02-18,218.8,221.5,217.08,219.84,933556,198.721515343089,201.173746108292,197.159353522293,199.6660783045,1027880.91388769,0.0,1.0
2022-02-22,206.76,217.95,204.97,217.9,1313079,187.786382597519,197.949516768859,186.160644423551,197.904105088021,1445750.27371333,0.0,1.0
2022-02-23,196.8,208.1,195.75,207.8,1494003,178.740375774771,189.003415643953,177.786730477192,188.73094555893,1644954.52762442,0.0,1.0
2022-02-24,200.81,202.04,190.79,192.13,1265805,182.382392577905,183.499519926498,173.281891738153,174.498924784587,1393699.78898278,0.0,1.0
2022-02-25,205.57,206.17,200.01,201.9,693472,186.705584593596,187.250524763641,181.655805684512,183.372367220154,763539.233977952,0.0,1.0
2022-02-28,204.48,204.82,200.03,202.0,1040468,185.715609951348,186.02440938104,181.673970356847,183.463190581828,1145595.12092567,0.0,1.0
2022-03-01,201.17,209.65,198.45,204.23,1051125,182.709356679932,190.411177749902,180.238961242395,185.488551547162,1157328.88611952,0.0,1.0
2022-03-02,209.07,210.75,201.35,203.35,1090944,189.884402252192,191.410234728318,182.872838730946,184.689305964429,1201171.13030208,0.0,1.0
2022-03-03,208.27,210.57,205.66,209.75,1063607,189.157815358799,191.246752677305,186.787325619103,190.502001111576,1171072.04621612,0.0,1.0
2022-03-04,206.62,208.1033,202.48,205.67,759952,187.659229891175,189.006412814888,183.899142717864,186.79640795527,836736.260353716,0.0,1.0
2022-03-07,201.31,207.06,200.49,206.38,1289507,182.836509386276,188.058852682541,182.091757820548,187.441253823157,1419796.59883774,0.0,1.0
2022-03-08,200.58,205.2,198.26,202.98,963175,182.173498846055,186.369538155402,180.066396855214,184.353259526235,1060492.56738082,0.0,1.0
2022-03-09,204.88,207.11,202.43,205.49,776772,186.078903398044,188.104264363378,183.853731037027,186.632925904257,855255.724608236,0.0,1.0
2022-03-10,204.92,205.39,201.0,202.02,613411,186.115232742714,186.542102542582,182.554956965086,183.481355254163,675389.006410712,0.0,1.0
2022-03-11,204.08,207.495,203.855,205.58,527517,185.352316504651,188.453934305824,185.147963940884,186.714666929763,580816.422422747,0.0,1.0
2022-03-14,199.17,204.0,197.278,202.71,1229028,180.892889446449,185.279657815312,179.174511443574,184.108036449715,1353206.90331759,0.0,1.0
2022-03-15,204.27,204.95,199.51,201.24,814798,185.524880891832,186.142479751216,181.201688876141,182.772933033104,897123.807113721,0.0,1.0
2022-03-16,207.52,208.895,203.065,205.37,1235792,188.476640146242,189.725461369262,184.430459383658,186.523937870248,1360654.3263983,0.0,1.0
2022-03-17,208.18,208.31,203.02,204.58,765154,190.438424758404,190.557345861385,185.718171747772,187.145224983545,836437.078925011,1.5,1.0
2022-03-18,206.34,207.69,200.725,206.04,1735077,188.755233762365,189.990183677937,183.6187568913,188.480800447794,1896719.7944335,0.0,1.0
2022-03-21,205.75,207.26,203.27,206.4,887729,188.215514910374,189.596829260385,185.946866176582,188.810120425279,970431.379352419,0.0,1.0
2022-03-22,209.4,211.58,204.92,207.79,1203709,191.554453570996,193.548668990216,187.456249406726,190.081661449461,1315848.62633632,0.0,1.0
2022-03-23,213.34,214.29,207.17,208.85,962123,195.158677769036,196.027716598513,189.514499266013,191.051325827614,1051756.05392714,0.0,1.0
2022-03-24,214.67,215.675,212.32,213.72,816960,196.375332130304,197.294683734119,194.225604499493,195.506293300827,893069.41608954,0.0,1.0
2022-03-25,215.58,216.27,211.72,216.13,802929,197.207779851171,197.838976474686,193.67673787035,197.710907594553,877731.263698784,0.0,1.0
2022-03-28,210.49,215.92,210.07,215.92,706110,192.551561280606,197.518804274352,192.167354640206,197.518804274352,771892.437077684,0.0,1.0
2022-03-29,215.45,216.39,212.125,212.58,587320,197.08885874819,197.948749800515,194.047222845021,194.463446705455,642035.753840713,0.0,1.0
2022-03-30,211.82,214.17,211.66,214.17,716778,193.768215641874,195.917943272685,193.621851207435,195.917943272685,783554.286532788,0.0,1.0
2022-03-31,206.96,211.22,206.91,211.22,727798,189.322395945813,193.21934901273,189.276657060051,193.21934901273,795600.928920798,0.0,1.0
2022-04-01,207.48,209.28,206.24,207.76,693447,189.798080357737,191.444680245167,188.663755990841,190.054218118004,758049.729948889,0.0,1.0
2022-04-04,211.92,212.3,205.94,207.53,689054,193.859693413397,194.207308945188,188.38932267627,189.843819243499,753247.470419804,0.0,1.0
2022-04-05,211.73,212.83,208.74,210.92,568806,193.685885647502,194.692141134265,190.950700278938,192.944915698159,621796.957364163,0.0,1.0
2022-04-06,212.83,213.58,209.01,210.01,626517,194.692141134265,195.378224420694,191.197690262053,192.112467977291,684884.414610469,0.0,1.0
2022-04-07,217.58,218.78,210.88,211.61,729538,199.037335281649,200.135068539935,192.908324589549,193.576112321673,797503.030350482,0.0,1.0
2022-04-08,225.74,227.535,216.21,217.53,1088580,206.501921437997,208.143947436851,197.784089811772,198.991596395887,1189994.00823388,0.0,1.0
2022-04-11,220.97,228.34,220.48,225.74,633633,202.138431736308,208.880343497618,201.690190655841,206.501921437997,692663.35356084,0.0,1.0
2022-04-12,221.88,224.86,220.19,222.16,769799,202.970879457175,205.696917048587,201.424905118422,203.227017217442,841514.815212878,0.0,1.0
2022-04-13,220.58,223.075,219.48,221.72,758054,201.781668427365,204.064038826886,200.775412940602,202.824515022737,828675.6305625,0.0,1.0
2022-04-14,218.68,222.9589,218.38,221.0,513024,200.043590768411,203.957833134147,199.76915745384,202.165875067765,560818.209116629,0.0,1.0
2022-04-18,218.25,221.435,217.38,217.38,603928,199.650236350859,202.563803373894,198.854379738601,198.854379738601,660190.984038537,0.0,1.0
2022-04-19,222.9,223.6,218.84,218.84,561903,203.903952726719,204.544297127386,200.18995520285,200.18995520285,614250.86186467,0.0,1.0
2022-04-20,228.02,229.72,224.4,224.96,547076,208.587614628741,210.142736744647,205.276119299577,205.788394820111,598042.55272792,0.0,1.0
2022-04-21,225.56,231.43,225.25,230.55,412232,206.337261449254,211.707006637706,206.05368035753,210.902002248295,450636.250897747,0.0,1.0
2022-04-22,218.39,224.47,218.152,224.47,498254,199.778305230992,205.340153739644,199.560588134765,205.340153739644,544672.210199126,0.0,1.0
2022-04-25,223.87,224.31,216.63,217.73,803220,204.791287110501,205.193789305206,198.168296452172,199.174551938935,878049.37376547,0.0,1.0
2022-04-26,223.44,226.43,221.19,222.37,837022,204.397932692948,207.133118061512,202.339682833661,203.419120537642,915000.426941464,0.0,1.0
2022-04-27,224.88,227.735,223.2775,224.46,1127281,205.715212602892,208.326902979898,204.249281314222,205.331005962491,1232300.46078,0.0,1.0
2022-04-28,209.39,218.49,204.08,218.49,2010994,191.545305793843,199.869783002516,186.687836125926,199.869783002516,2198341.70257977,0.0,1.0
2022-04-29,199.63,209.8,198.815,208.57,894843,182.617075293113,191.920364657091,181.871531455194,190.795188067348,978208.131979304,0.0,1.0
2022-05-02,200.49,202.86,197.105,200.49,733477,183.403784128218,185.571807313334,180.307261562135,183.403784128218,801808.994449066,0.0,1.0
2022-05-03,199.92,201.83,196.36,200.68,853995,182.882360830532,184.629586266638,179.625752164282,183.577591894114,933554.661174828,0.0,1.0
2022-05-04,207.63,207.96,198.0,200.95,902644,189.935297015023,190.237173661052,181.125987617274,183.824581877228,986735.886722394,0.0,1.0
2022-05-05,201.33,207.49,198.62,206.84,754947,184.172197409019,189.80722813489,181.693149800722,189.212622619985,825279.177032596,0.0,1.0
2022-05-06,202.86,203.86,196.68,200.25,794664,185.571807313334,186.486585028573,179.918481033159,183.184237476561,868696.281907779,0.0,1.0
2022-05-09,202.64,205.4262,198.19,200.63,493513,185.370556215982,187.91930988618,181.299795383169,183.531853008352,539489.530384102,0.0,1.0
2022-05-10,202.9,205.27,199.4,204.79,741750,185.608398421944,187.77642160706,182.406676418608,187.337328303745,810852.721533998,0.0,1.0
2022-05-11,201.07,205.3,199.685,202.45,518672,183.934355203057,187.803864938517,182.667388067451,185.196748450086,566992.386630916,0.0,1.0
2022-05-12,208.9,209.55,200.53,201.07,1051759,191.097064713376,191.691670228282,183.440375236828,183.934355203057,1149742.69976121,0.0,1.0
2022-05-13,211.21,215.73,208.8,208.89,593136,193.210201235578,197.344996508457,191.005586941852,191.087916936224,648393.582527523,0.0,1.0
2022-05-16,213.69,215.75,208.59,210.57,541150,195.47884996937,197.363292062762,190.813483621652,192.624743497825,591564.476249577,0.0,1.0
2022-05-17,216.26,217.35,211.815,215.46,705437,197.829828697534,198.826936407144,193.763641753297,197.098006525343,771156.739225856,0.0,1.0
2022-05-18,195.5,212.86,192.42,212.86,1398002,178.839043329177,194.719584465722,176.021527966242,194.719584465722,1528242.30051901,0.0,1.0
2022-05-19,196.07,199.89,191.665,194.6,683678,179.360466626863,182.854917499075,175.330870791236,178.015743385462,747370.632899119,0.0,1.0
2022-05-20,181.89,197.55,176.72,197.55,1919554,166.388918624778,180.714337645416,161.659517836993,180.714337645416,2098382.99296457,0.0,1.0
2022-05-23,183.24,184.7099,176.78,182.07,1585477,167.62386854035,168.968500303979,161.714404499907,166.553578613521,1733182.7979502,0.0,1.0
2022-05-24,180.23,182.7284,172.86,175.31,2128629,164.870387617481,167.155868261234,158.128475856172,160.369681258507,2326935.78400566,0.0,1.0
2022-05-25,185.31,187.26,177.23,177.61,1493125,169.517458410894,171.30127495561,162.126054471765,162.473670003556,1632227.12482704,0.0,1.0
2022-05-26,190.9,191.55,184.98,186.45,1286490,174.631065839079,175.225671353984,169.215581764865,170.560305006266,1406341.64843448,0.0,1.0
2022-05-27,193.05,194.825,190.66,190.74,685662,176.597837926842,178.221568371391,174.411519187421,174.484701404641,749539.465793657,0.0,1.0
2022-05-31,189.86,191.8,188.25,191.23,987482,173.67969701523,175.454365782794,172.206904893696,174.932942485108,1079477.5425222,0.0,1.0
2022-06-01,187.66,192.04,187.29,191.62,728569,171.667186041705,175.673912434451,171.328718287067,175.289705794051,796443.756623262,0.0,1.0
2022-06-02,191.09,191.25,185.895,188.45,729345,174.804873604974,174.951238039412,170.052603374309,172.389860436744,797292.050134432,0.0,1.0
2022-06-03,190.73,191.33,188.97,189.77,462858,174.475553627488,175.024420256631,172.865544848668,173.597367020859,505978.657207663,0.0,1.0
2022-06-06,190.74,191.875,188.79,191.71,433176,174.484701404641,175.522974111437,172.700884859925,175.372035788422,473531.430405407,0.0,1.0
2022-06-07,186.84,189.38,185.46,187.96,1070436,170.917068315209,173.240603711916,169.65467506818,171.941619356277,1170159.68160158,0.0,1.0
2022-06-08,185.12,188.93,184.195,185.25,565064,169.343650644999,172.828953740058,168.497481258403,169.46257174798,617706.346128597,0.0,1.0
2022-06-09,184.66,187.94,184.17,184.86,632793,168.922852895989,171.923323801972,168.474611815522,169.105808439037,691745.097698232,0.0,1.0
2022-06-10,179.43,183.31,178.81,181.57,632240,164.13856544529,167.687902980417,163.571403261842,166.096189755901,691140.579255351,0.0,1.0
2022-06-13,172.19,175.83,171.33,174.0,1247747,157.515574786962,160.845365670431,156.728865951856,159.171322451544,1363989.28309522,0.0,1.0
2022-06-14,171.48,173.7196,169.59,172.13,908379,156.866082609142,158.914818780191,155.137152727341,157.460688124047,993005.169308167,0.0,1.0
2022-06-15,172.29,173.635,169.0,172.12,859151,157.607052558485,158.837428585482,154.59743387535,157.451540346895,939191.003112449,0.0,1.0
2022-06-16,165.45,168.4149,164.24,167.92,774201,152.722139559111,155.458953530575,151.605223337494,155.002125565221,838722.897805018,1.5,1.0
2022-06-17,167.81,169.58,164.0,165.21,1218081,154.900587726892,156.534423852729,151.383686235685,152.500602457302,1319595.84924489,0.0,1.0
2022-06-21,171.73,173.02,167.94,169.75,753536,158.519027056428,159.709788978648,155.020586990372,156.69134596651,816335.677066298,0.0,1.0
2022-06-22,174.66,175.61,170.12,170.75,887695,161.223625841005,162.100543535663,157.032882331797,157.614417224044,961675.485780859,0.0,1.0
2022-06-23,178.63,179.04,175.1301,176.34,644060,164.888218733417,165.266677949007,161.657561639172,162.774385553663,697735.949140214,0.0,1.0
2022-06-24,183.1,183.78,178.65,179.19,1014870,169.014347254597,169.642035709721,164.906680158568,165.405138637637,1099449.24805752,0.0,1.0
2022-06-27,183.63,186.0,182.125,184.18,529018,169.503575021091,171.691253901448,168.114352778501,170.011264212735,573106.350871435,0.0,1.0
2022-06-28,178.75,186.225,177.93,184.72,672963,164.998987284322,171.898944934393,164.242068853143,170.509722691804,729047.724654914,0.0,1.0
2022-06-29,176.72,180.1,175.67,179.7,992626,163.125152631526,166.245133481993,162.155927811115,165.875904978979,1075351.4334864,0.0,1.0
2022-06-30,173.09,175.77,171.91,175.0,1000032,159.774403966675,162.248234936868,158.685179882784,161.537470068567,1083374.64939693,0.0,1.0
2022-07-01,173.64,177.66,172.13,173.4,784440,160.282093158319,163.992839613609,158.888255559442,160.060556056511,849815.21588602,0.0,1.0
2022-07-05,182.31,182.43,172.09,172.35,1107295,168.285120961145,168.395889512049,158.851332709141,159.0913312361,1199576.9459417,0.0,1.0
2022-07-06,181.77,183.75,179.02,182.45,736023,167.786662482076,169.614343571995,165.248216523856,168.4143509372,797363.14395247,0.0,1.0
2022-07-07,183.99,184.69,180.85,182.54,543906,169.835880673803,170.482030554078,166.937436925144,168.497427350378,589235.116531157,0.0,1.0
2022-07-08,182.9,185.59,182.31,184.24,395161,168.82973300309,171.312794685859,168.285120961145,170.066648488187,428093.710831594,0.0,1.0
2022-07-11,181.75,183.62,180.62,182.9,605585,167.768201056926,169.494344308515,166.725130535911,168.82973300309,656054.443312851,0.0,1.0
2022-07-12,183.84,186.3982,181.76,181.76,790401,169.697419985173,172.058820876198,167.777431769501,167.777431769501,856273.005521804,0.0,1.0
2022-07-13,185.34,186.45,180.9,181.99,665296,171.082026871475,172.106635967338,166.983590488021,167.989738158734,720741.757008954,0.0,1.0
2022-07-14,186.01,186.37,182.0,182.41,657316,171.700484614023,172.032790266736,167.998968871309,168.377428086898,712096.703948466,0.0,1.0
2022-07-15,188.71,190.0,186.27,188.19,668524,174.192777009367,175.383538931587,171.940483140982,173.712779955449,724238.77847252,0.0,1.0
2022-07-18,185.27,191.01,184.89,190.0,904612,171.017411883448,176.315840901697,170.666644805584,175.383538931587,980002.348265107,0.0,1.0
2022-07-19,190.65,190.92,186.38,188.3,646054,175.983535248984,176.232764488518,172.042020979311,173.814317793778,699896.129065353,0.0,1.0
2022-07-20,192.66,192.83,188.29,191.57,520177,177.838908476629,177.99583059041,173.805087081202,176.832760805916,563528.542085998,0.0,1.0
2022-07-21,189.83,192.0,187.24,191.58,791465,175.226616817806,177.229681446656,172.835862260791,176.841991518491,857425.679263201,0.0,1.0
2022-07-22,191.23,193.025,190.6,191.83,543464,176.518916578354,178.175829485629,175.937381686107,177.072759332875,588756.280258884,0.0,1.0
2022-07-25,189.63,192.0552,188.79,191.85,408510,175.042002566299,177.280634980072,174.26662270997,177.091220758026,442555.216258218,0.0,1.0
2022-07-26,182.87,186.39,182.5,186.0,727577,168.802040865364,172.051251691886,168.460504500077,171.691253901448,788213.254460128,0.0,1.0
2022-07-27,185.91,186.02,179.15,183.41,877095,171.60817748827,171.709715326599,165.368215787335,169.300499344433,950192.081966174,0.0,1.0
2022-07-28,191.03,191.44,182.57,185.33,774939,176.334302326847,176.712761542436,168.525119488104,171.0727961589,839522.40271212,0.0,1.0
2022-07-29,193.62,194.195,189.28,191.27,519486,178.725056883862,179.255822856944,174.718927626162,176.555839428656,562779.954158079,0.0,1.0
2022-08-01,195.99,196.7142,192.01,192.3,545106,180.912735764219,181.581223968926,177.238912159231,177.506602823916,590535.124510178,0.0,1.0
2022-08-02,195.02,196.25,193.56,195.73,466222,180.017356644411,181.152734291178,178.66967260841,180.67273723726,505076.933329267,0.0,1.0
2022-08-03,195.27,197.26,192.825,196.36,495446,180.248124458794,182.085036261288,177.991215234122,181.254272129507,536736.46097836,0.0,1.0
2022-08-04,191.56,195.895,191.51,194.8,531398,176.823530093341,180.825043994753,176.777376530464,179.814280967753,575684.700029826,0.0,1.0
2022-08-05,193.42,193.535,189.82,190.0,367683,178.540442632355,178.646595826972,175.21738610523,175.383538931587,398325.694791977,0.0,1.0
2022-08-08,194.29,197.0,193.88,194.64,492583,179.34351462641,181.845037734329,178.965055410821,179.666589566547,533634.858608412,0.0,1.0
2022-08-09,191.77,194.72,191.69,194.31,400018,177.017375057423,179.74043526715,176.94352935682,179.361976051561,433355.49312668,0.0,1.0
2022-08-10,194.69,196.4,193.395,196.25,555088,179.712743129424,181.291194979808,178.517365850917,181.152734291178,601349.024215667,0.0,1.0
2022-08-11,197.42,197.97,196.06,196.79,374749,182.232727662494,182.740416854138,180.977350752247,181.651192770247,405980.575108445,0.0,1.0
2022-08-12,202.53,202.58,197.18,197.54,530357,186.949621788496,186.995775351373,182.011190560685,182.343496213398,574556.943108027,0.0,1.0
2022-08-15,205.33,205.425,201.03,201.93,531988,189.534221309593,189.621913079059,185.565014902194,186.395779033975,576323.870619513,0.0,1.0
2022-08-16,209.6,212.25,205.59,205.59,774043,193.475735579266,195.921874411733,189.774219836552,189.774219836552,838551.730087783,0.0,1.0
2022-08-17,209.98,211.86,206.665,207.94,506560,193.826502657129,195.561876621294,190.766521438402,191.943437291758,548776.701544059,0.0,1.0
2022-08-18,207.49,210.23,205.7701,209.78,527996,191.528055225868,194.057270471513,189.940464970034,193.641888405622,571999.177409303,0.0,1.0
2022-08-19,207.02,207.18,205.14,206.06,585347,191.094211734827,191.241903136032,189.358837770661,190.208063327593,634129.808746662,0.0,1.0
2022-08-22,198.48,204.99,198.22,204.99,791987,183.211183195481,189.220377082031,182.971184668522,189.220377082031,857991.182734075,0.0,1.0
2022-08-23,199.05,200.49,197.75,199.53,1022759,183.737333812275,185.066556423125,182.53734117748,184.180408015892,1107995.7171796,0.0,1.0
2022-08-24,179.91,185.0,176.75,182.79,3623644,166.069749943062,170.768182643913,163.152844769252,168.728195164762,3925638.42760959,0.0,1.0
2022-08-25,180.99,181.34,177.5901,179.85,1007085,167.066666901199,167.389741841336,163.928316932707,166.01436566761,1091015.44629363,0.0,1.0
2022-08-26,173.59,181.42,173.57,181.27,867226,160.235939595443,167.463587541939,160.217478170292,167.325126853309,939500.599678708,0.0,1.0
2022-08-29,170.54,173.1,169.2458,171.69,1006017,157.420572259962,159.783634679251,156.225933438461,158.482104206127,1089858.43919229,0.0,1.0
2022-08-30,170.47,171.45,168.04,171.0,893008,157.355957271935,158.260567104319,155.112894116125,157.845185038428,967431.271107973,0.0,1.0
2022-08-31,168.64,171.735,168.255,170.23,913653,155.666736870646,158.523642412716,155.311354436495,157.134420170126,989796.82504705,0.0,1.0
2022-09-01,172.15,172.54,167.57,168.0,919617,158.906716984593,159.266714775031,154.679050625084,155.075971265824,996257.864702782,0.0,1.0
2022-09-02,171.73,175.08,170.73,174.03,579194,158.519027056428,161.611315769169,157.595955798894,160.642090948758,627464.017834234,0.0,1.0
2022-09-06,173.34,174.78,170.69,172.29,865579,160.005171781059,161.334394391909,157.559032948592,159.035946960648,937716.338727504,0.0,1.0
2022-09-07,178.3,178.725,173.61,173.91,622888,164.583605218431,164.975910502883,160.254401020593,160.531322397854,674799.475030352,0.0,1.0
2022-09-08,180.29,180.59,177.0,177.67,697375,166.420517020925,166.697438398185,163.383612583636,164.002070326184,755494.220308132,0.0,1.0
2022-09-09,180.65,181.96,179.85,180.3,520874,166.752822673637,167.962046021008,166.01436566761,166.4297477335,564283.630053815,0.0,1.0
2022-09-12,181.49,183.63,180.54,182.0,662690,167.528202529967,169.503575021091,166.651284835309,167.998968871309,717918.573014512,0.0,1.0
2022-09-13,172.83,179.1951,172.62,177.59,1005733,159.534405439716,165.40984630105,159.340560475634,163.928224625581,1089550.77063726,0.0,1.0
2022-09-14,170.04,174.0503,168.08,173.51,988454,156.959036631195,160.660829295286,155.149816966427,160.16209389484,1070831.73907934,0.0,1.0
2022-09-15,167.62,170.58,166.62,169.3,1053519,156.109811074263,158.866552756519,155.178479424852,157.674448245273,1131196.39031524,1.5,1.0
2022-09-16,166.8,169.56,165.7794,166.8,1566534,155.346119121746,157.91659447412,154.395602040357,155.346119121746,1682036.68477369,0.0,1.0
2022-09-19,168.18,169.68,165.01,167.44,992956,156.631356797933,158.028354272049,153.6790354693,155.942171377369,1066167.99786417,0.0,1.0
2022-09-20,165.87,167.1,164.24,166.24,708503,154.479980687794,155.625518616569,152.961910099254,154.824573398076,760741.890870042,0.0,1.0
2022-09-21,165.5,169.43,165.44,167.78,606111,154.135387977512,157.795521359697,154.079508078547,156.258824138168,650800.389295644,0.0,1.0
2022-09-22,164.11,165.17,162.916,164.78,864689,152.84083698483,153.828048533206,151.728826995434,153.464829189936,928443.697309015,0.0,1.0
2022-09-23,160.5,163.49,157.79,162.45,1002305,149.478729730457,152.263411362196,146.954820960553,151.294826446808,1076206.31236353,0.0,1.0
2022-09-26,157.68,161.8,157.16,160.89,899165,146.852374479118,150.689460874691,146.368082021424,149.841949073727,965461.659730676,0.0,1.0
2022-09-27,159.31,162.17,157.83,159.19,750593,148.370445067658,151.034053584973,146.99207422653,148.258685269728,805935.243878739,0.0,1.0
2022-09-28,163.32,164.44,159.485,161.08,673327,152.105084981796,153.148176429136,148.533428106305,150.018902087115,722972.316495277,0.0,1.0
2022-09-29,159.66,161.54,158.73,160.86,404527,148.696411144952,150.447314645844,147.830272710999,149.814009124245,434353.32650389,0.0,1.0
2022-09-30,156.34,159.2,154.46,159.0,574524,145.604390068907,148.267998586223,143.853486568015,148.08173225634,616884.436777575,0.0,1.0
2022-10-03,163.37,163.98,157.22,157.25,862427,152.151651564266,152.719763870407,146.423961920389,146.451901869871,926014.916969132,0.0,1.0
2022-10-04,167.83,168.13,165.32,165.55,721546,156.305390720639,156.584790215462,153.967748280618,154.181954559982,774746.569019068,0.0,1.0
2022-10-05,167.64,169.6,164.96,166.27,690313,156.128437707251,157.953847740096,153.63246888683,154.852513347558,741210.717402993,0.0,1.0
2022-10-06,165.14,168.61,164.77,167.8,671076,153.800108583724,157.03182940718,153.455515873442,156.277450771157,720555.347200371,0.0,1.0
2022-10-07,161.32,164.0325,160.1,163.97,582783,150.242421682974,152.768658782001,149.106197070692,152.710450553913,625752.384092822,0.0,1.0
2022-10-10,166.25,166.86,160.84,162.02,719832,154.83388671457,155.40199902071,149.795382491257,150.894353837561,772906.193465327,0.0,1.0
2022-10-11,168.86,171.43,165.99,166.41,966463,157.264662319532,159.658184658518,154.591740485723,154.982899778475,1037721.63290196,0.0,1.0
2022-10-12,169.32,170.785,167.52,169.28,662925,157.693074878261,159.057475744648,156.016677909322,157.655821612285,711803.362872176,0.0,1.0
2022-10-13,171.58,173.218,165.98,166.84,681993,159.79788440593,161.323405647665,154.582427169229,155.383372387722,732277.272474689,0.0,1.0
2022-10-14,168.57,173.32,168.2,172.48,552243,156.994576141203,161.418401475905,156.649983430921,160.6360828904,592960.628310319,0.0,1.0
2022-10-17,169.86,172.1525,169.11,170.7,979994,158.195993968943,160.331071775218,157.497495231885,158.978312554448,1052250.29195543,0.0,1.0
2022-10-18,174.73,175.56,172.4008,173.23,691146,162.731579101575,163.504584370586,160.562321423767,161.334581627458,742105.135627183,0.0,1.0
2022-10-19,171.25,174.18,170.18,171.81,908709,159.490544961624,162.219346694399,158.494020096755,160.012090685295,975709.351845552,0.0,1.0
2022-10-20,170.28,173.86,169.4,172.39,551752,158.587153261696,161.921320566587,157.767581410214,160.552263041953,592433.426211785,0.0,1.0
2022-10-21,171.34,172.78,169.5,170.59,826301,159.574364810071,160.915482385223,157.860714575155,158.875866073013,887225.297800871,0.0,1.0
2022-10-24,176.62,176.67,173.05,173.5,799930,164.491795918961,164.538362501432,161.166941930564,161.586041172799,858909.928064772,0.0,1.0
2022-10-25,181.4,181.85,175.14,177.05,709547,168.943561203146,169.36266044538,163.113425077833,164.892268528208,761862.866411527,0.0,1.0
2022-10-26,181.81,183.9,179.54,182.28,573178,169.325407179404,171.271890326673,167.211284335241,169.763133054627,615439.194364894,0.0,1.0
2022-10-27,188.08,189.84,183.94,184.39,1141459,175.164856621211,176.804000324174,171.309143592649,171.728242834884,1225620.32625215,0.0,1.0
2022-10-28,190.67,190.99,186.74,188.19,500525,177.577005593185,177.875031720997,173.916872211,175.267303102646,537429.389752378,0.0,1.0
2022-10-31,189.92,192.81,189.46,190.61,704942,176.878506856127,179.570055322924,176.450094297398,177.52112569422,756918.333491475,0.0,1.0
2022-11-01,189.28,191.21,188.38,191.18,471705,176.282454600504,178.079924683867,175.444256116034,178.051984734385,506484.451911783,0.0,1.0
2022-11-02,186.89,194.35,186.74,189.21,1011848,174.056571958412,181.004306063017,173.916872211,176.217261385045,1086452.93074704,0.0,1.0
2022-11-03,184.24,186.4,183.085,185.59,865524,171.588543087473,173.6002194502,170.512855032403,172.845840814177,929340.262995926,0.0,1.0
2022-11-04,181.07,185.99,178.095,185.99,849689,168.63622175884,173.218373473942,165.865510101842,173.218373473942,912337.726885386,0.0,1.0
2022-11-07,183.09,183.45,178.13,181.69,782293,170.51751169065,170.852791084438,165.898106709572,169.213647381475,839972.528040671,0.0,1.0
2022-11-08,182.64,184.73,180.09,184.26,571309,170.098412448415,172.044895595684,167.723516742417,171.607169720461,613432.39045011,0.0,1.0
2022-11-09,175.35,182.07,175.24,181.35,927862,163.309004724209,169.567553408251,163.206558242774,168.896994620675,996274.528613799,0.0,1.0
2022-11-10,183.53,185.265,180.8,180.8,1009473,170.927297616391,172.543158028119,168.384762213499,168.384762213499,1083902.8187633,0.0,1.0
2022-11-11,186.39,187.58,180.4,183.29,765225,173.590906133706,174.699190796505,168.012229553735,170.703778020532,821646.081161308,0.0,1.0
2022-11-14,183.78,189.7369,183.65,186.97,862921,171.160130528744,176.70798003112,171.03905741432,174.131078490365,926545.340261746,0.0,1.0
2022-11-15,183.94,185.94,178.33,184.53,1644297,171.309143592649,173.171806891471,166.084373039454,171.858629265802,1765533.25664386,0.0,1.0
2022-11-16,156.24,161.73,150.35,155.0,5373955,145.511256903966,150.624267659232,140.025713488936,144.356405658697,5770184.01919333,0.0,1.0
2022-11-17,148.31,153.745,147.48,153.1,2472507,138.125796924137,143.187584438686,137.352791655126,142.586875524816,2654808.30761398,0.0,1.0
2022-11-18,147.5,150.27,145.59,149.68,1707915,137.371418288115,139.951206956983,135.59257483774,139.40172128383,1833841.89840453,0.0,1.0
2022-11-21,148.24,150.01,146.37,147.61,1564831,138.060603708679,139.709060728136,136.31901352428,137.47386476955,1680208.12026492,0.0,1.0
2022-11-22,149.55,151.4,148.5,149.52,1592389,139.280648169407,141.003611720817,138.302749937525,139.252708219925,1709798.00912721,0.0,1.0
2022-11-23,150.55,150.89,148.95,149.55,1841882,140.211979818818,140.528632579618,138.72184917976,139.280648169407,1977686.46772067,0.0,1.0
2022-11-25,150.0,150.78,148.35,150.76,579430,139.699747411642,140.426186098182,138.163050190114,140.407559465194,622152.162837461,0.0,1.0
2022-11-28,150.62,152.155,148.67,149.2,1074644,140.277173034277,141.706767116122,138.461076317925,138.954682092113,1153878.96532851,0.0,1.0
2022-11-29,147.93,150.67,146.5,150.34,1138399,137.771890897361,140.323739616747,136.440086638704,140.016400172442,1222334.70828574,0.0,1.0
2022-11-30,150.99,151.0,145.14,147.34,1251411,140.621765744559,140.631079061053,135.173475595505,137.222405224209,1343679.23692006,0.0,1.0
2022-12-01,151.3,152.94,149.574,151.8,931952,140.910478555876,142.43786246091,139.303000128993,141.376144380582,1000666.08988264,0.0,1.0
2022-12-02,153.03,153.14,147.76,150.08,1320711,142.521682309357,142.624128790792,137.613564516961,139.774253943595,1418088.82027721,0.0,1.0
2022-12-05,148.36,152.795,147.95,151.79,970394,138.172363506608,142.302819371745,137.790517530349,141.366831064087,1041942.47088431,0.0,1.0
2022-12-06,145.53,148.97,143.72,147.96,1336738,135.536694938775,138.740475812749,133.850984653341,137.799830846844,1435297.51280918,0.0,1.0
2022-12-07,146.65,148.135,144.75,145.15,1517013,136.579786386115,137.96281388549,134.810256252234,135.182788911999,1628864.43401713,0.0,1.0
2022-12-08,146.59,148.53,146.065,146.37,773063,136.523906487151,138.330689887008,136.03495737121,136.31901352428,830061.98757333,0.0,1.0
2022-12-09,145.9,147.56,144.92,145.23,831398,135.881287649057,137.427298187079,134.968582632634,135.257295443952,892698.106550816,0.0,1.0
2022-12-12,145.93,146.56,143.825,145.87,868300,135.909227598539,136.495966537668,133.948774476529,135.853347699575,932320.941255663,0.0,1.0
2022-12-13,145.68,149.065,144.94,148.85,1110282,135.676394686187,138.828952319443,134.987209265622,138.628716014819,1192144.60359232,0.0,1.0
2022-12-14,143.46,145.93,141.88,144.99,1311603,133.608838424494,135.909227598539,132.137334418425,135.033775848093,1408309.27503599,0.0,1.0
2022-12-15,143.23,143.4125,140.13,140.86,1063478,134.791629619246,134.963377663689,131.87426557666,132.56125775443,1130054.99206644,1.5,1.0
2022-12-16,140.16,142.3299,138.79,141.44,1603750,131.902498131911,133.944558853204,130.613211442122,133.107087155946,1704149.68013118,0.0,1.0
2022-12-19,140.9,142.405,140.19,140.75,917375,132.598901161431,134.015234349848,131.930730687161,132.457738385177,974805.495127265,0.0,1.0
2022-12-20,139.38,141.49,138.89,140.0,797159,131.168451695389,133.154141414698,130.707319959625,131.751924503906,847063.60396801,0.0,1.0
2022-12-21,142.29,142.35,139.2,140.24,676811,133.90700955472,133.963474665222,130.999056363884,131.977784945913,719181.449202974,0.0,1.0
2022-12-22,142.08,142.35,138.52,140.54,715558,133.709381667964,133.963474665222,130.359118444865,132.260110498421,760354.130516174,0.0,1.0
2022-12-23,143.28,143.59,141.51,141.9,524546,134.838683877998,135.130420282256,133.172963118198,133.539986336459,557384.192121024,0.0,1.0
2022-12-27,145.02,145.08,141.83,143.28,717073,136.476172082546,136.532637193048,133.474110374207,134.838683877998,761963.974173477,0.0,1.0
2022-12-28,145.3,146.6,144.33,144.95,685533,136.739675931554,137.96308665909,135.826823311777,136.410296120294,728449.47321551,0.0,1.0
2022-12-29,146.31,146.9,145.67,146.11,719102,137.690171958332,138.245412211599,137.087877446314,137.501954923327,764119.99581088,0.0,1.0
2022-12-30,147.03,147.445,145.02,145.55,1004852,138.367753284352,138.758303631989,136.476172082546,136.974947225311,1067758.82424267,0.0,1.0
2023-01-03,151.54,151.6599,146.0,146.16,1307388,142.612047423728,142.724883536214,137.398435554073,137.549009182078,1389234.50787676,0.0,1.0
2023-01-04,151.89,154.5,150.89,152.73,834211,142.941427234988,145.397659541811,142.00034205996,143.731938782011,886435.173070564,0.0,1.0
2023-01-05,153.16,154.44,149.88,150.45,795895,144.136605407273,145.341194431309,141.049846033182,141.586264582948,845720.473682316,0.0,1.0
2023-01-06,154.02,155.74,153.33,153.67,718236,144.945938657797,146.564605158845,144.296589887028,144.616558846537,763199.781548687,0.0,1.0
2023-01-09,152.26,155.1184,152.15,154.03,781431,143.289628749748,145.979626614048,143.186109380495,144.955349509548,830350.982818142,0.0,1.0
2023-01-10,151.97,153.625,151.275,152.0,642685,143.01671404899,144.574210013661,142.362659852346,143.044946604241,682919.056695316,0.0,1.0
2023-01-11,153.28,154.87,152.66,152.68,590302,144.249535628277,145.745861056571,143.666062819759,143.68488452326,627256.719863319,0.0,1.0
2023-01-12,152.19,153.34,148.9,152.92,997536,143.223752787496,144.306000738778,140.127582561654,143.910744965267,1059984.82015236,0.0,1.0
2023-01-13,151.03,152.0,149.75,150.35,832681,142.132093984464,143.044946604241,140.927504960428,141.492156065445,884809.390367149,0.0,1.0
2023-01-17,149.21,151.0,147.99,150.22,828824,140.419318965913,142.103861429213,139.271195052379,141.369814992691,880710.930310243,0.0,1.0
2023-01-18,146.98,150.97,146.85,150.0,654067,138.320699025601,142.075628873962,138.198357952847,141.162776254185,695013.604885028,0.0,1.0
2023-01-19,143.27,146.215,143.15,146.0,882119,134.829273026247,137.600768866704,134.716342805244,137.398435554073,937342.361145844,0.0,1.0
2023-01-20,147.49,147.55,142.86,143.56,950709,138.800652464865,138.857117575367,134.443428104486,135.102187727005,1010226.30600021,0.0,1.0
2023-01-23,148.62,149.385,146.855,148.3,807312,139.864078712647,140.584008871543,138.203063378722,139.562931456638,857852.21297962,0.0,1.0
2023-01-24,147.27,151.91,147.11,149.14,851939,138.593613726359,142.960248938488,138.443040098354,140.353443003661,905273.000368688,0.0,1.0
2023-01-25,149.11,149.12,143.22,146.48,1073965,140.32521044841,140.334621300161,134.782218767496,137.850156438087,1141198.51050481,0.0,1.0
2023-01-26,147.62,150.99,147.39,150.24,642139,138.922993537619,142.094450577463,138.706543947362,141.388636696192,682338.875416841,0.0,1.0
2023-01-27,147.44,147.6425,144.195,147.46,1199571,138.753598206114,138.944167954057,135.699776813148,138.772419909614,1274667.83223361,0.0,1.0
2023-01-30,149.88,152.01,147.68,147.68,961637,141.049846033182,143.054357455991,138.97945864812,138.97945864812,1021838.43239427,0.0,1.0
2023-01-31,152.28,152.85,150.24,151.18,1841640,143.308450453249,143.844869003015,141.388636696192,142.273256760718,1956932.32543526,0.0,1.0
2023-02-01,156.84,157.73,150.15,151.94,1010650,147.599798851376,148.437364657151,141.303939030439,142.988481493739,1073919.79686646,0.0,1.0
2023-02-02,155.24,158.22,155.17,157.0,737030,146.094062571331,148.898496392914,146.028186609079,147.75037247938,783170.34372383,0.0,1.0
2023-02-03,152.17,155.72,151.8,153.28,580789,143.204931083996,146.545783455345,142.856729569235,144.249535628277,617148.176819149,0.0,1.0
2023-02-06,151.67,151.74,150.16,151.0,827237,142.734388496482,142.800264458734,141.31334988219,142.103861429213,879024.579231601,0.0,1.0
2023-02-07,151.47,151.68,148.27,151.33,924810,142.546171461476,142.743799348232,139.534698901387,142.414419536972,982705.948983398,0.0,1.0
2023-02-08,148.82,151.1,147.68,149.32,1026085,140.052295747652,142.197969946716,138.97945864812,140.522838335166,1090321.07531561,0.0,1.0
2023-02-09,151.91,152.33,148.72,150.51,1025607,142.960248938488,143.355504712,139.958187230149,141.642729693449,1089813.15104618,0.0,1.0
2023-02-10,151.8,155.005,151.14,151.79,1115185,142.856729569235,145.8729075552,142.235613353717,142.847318717485,1184999.00922033,0.0,1.0
2023-02-13,152.19,152.21,148.815,149.88,695574,143.223752787496,143.242574490997,140.047590321777,141.049846033182,739119.07068282,0.0,1.0
2023-02-14,150.76,153.14,150.07,151.92,954521,141.878000987206,144.117783703773,141.228652216437,142.969659790239,1014276.94891879,0.0,1.0
2023-02-15,151.29,151.66,150.23,150.23,1094239,142.376776129971,142.724977644731,141.379225844441,141.379225844441,1162741.72522966,0.0,1.0
2023-02-16,150.19,152.08,148.55,150.16,1369386,141.34158243744,143.120233418243,139.798202750395,141.31334988219,1455113.77326649,0.0,1.0
2023-02-17,149.99,151.3,147.87,150.66,1279554,141.153365402435,142.386186981721,139.158264831376,141.783892469703,1359658.01391151,0.0,1.0
2023-02-21,144.19,148.355,144.03,147.78,1269982,135.695071387273,139.614691141264,135.544497759268,139.073567165623,1349486.77728596,0.0,1.0
2023-02-22,143.62,144.76,142.25,143.95,1785931,135.158652837507,136.231489937039,133.869366147719,135.469210945266,1897735.77077872,0.0,1.0
2023-02-23,142.01,143.98,140.14,143.4,1597728,133.643505705712,135.497443500517,131.88367642841,134.951614099001,1697750.6844188,0.0,1.0
2023-02-24,138.85,140.755,137.93,140.28,2080299,130.669676552624,132.462443811052,129.803878191598,132.015428352914,2210532.11250334,0.0,1.0
2023-02-27,140.63,141.285,138.435,139.14,2467482,132.344808164174,132.961218953817,130.279126204987,130.942591253382,2621953.95855305,0.0,1.0
2023-02-28,144.96,149.17,144.09,145.0,2934261,136.419706972044,140.381675558912,135.60096286977,136.457350379046,3117954.758891,0.0,1.0
2023-03-01,138.82,143.96,137.0,143.3,2601573,130.641443997373,135.478621797017,128.928668978822,134.857505581498,2764439.46736582,0.0,1.0
2023-03-02,139.21,139.64,137.12,138.18,1581580,131.008467215634,131.413133840896,129.041599199826,130.039149485355,1680591.76997779,0.0,1.0
2023-03-03,138.48,140.255,137.37,139.66,1907651,130.321475037864,131.991901223538,129.276870493583,131.431955544397,2027075.81696145,0.0,1.0
2023-03-06,135.13,139.23,135.11,139.04,1607293,127.16883970152,131.027288919135,127.15001799802,130.848482735879,1707914.48282282,0.0,1.0
2023-03-07,133.69,135.43,133.5,135.31,1085636,125.81367704948,127.451165254029,125.634870866225,127.338235033025,1153600.15098295,0.0,1.0
2023-03-08,132.21,133.54,130.94,133.37,1446635,124.420870990439,125.672514273226,123.225692818153,125.512529793471,1537198.79813972,0.0,1.0
2023-03-09,129.83,133.69,129.75,132.78,1329980,122.181088273872,125.81367704948,122.10580145987,124.957289540205,1413240.83652744,0.0,1.0
2023-03-10,128.04,130.545,127.48,129.12,1419030,120.496545810572,122.853964174017,119.969538112557,121.512917799603,1507865.64027845,0.0,1.0
2023-03-13,124.36,127.57,124.1,126.26,2016992,117.03335236647,120.054235778309,116.788670220962,118.821414199023,2143261.89968958,0.0,1.0
2023-03-14,121.7,126.14,121.05,125.21,2150885,114.530065800895,118.708483978019,113.918360437127,117.833274765243,2285537.01309368,0.0,1.0
2023-03-15,121.77,122.75,119.895,119.94,1843548,114.595941763147,115.518205234675,112.83140705997,112.873755892846,1958959.7721007,0.0,1.0
2023-03-16,122.03,122.87,119.9,120.62,1911925,114.840623908655,115.631135455678,112.836112485845,113.513693811865,2031617.38250027,0.0,1.0
2023-03-17,119.4,122.01,117.89,122.01,4335198,112.365569898331,114.821802205154,110.944531284039,114.821802205154,4606594.72174927,0.0,1.0
2023-03-20,118.68,120.75,117.68,119.32,1791740,111.687988572311,113.636034884619,110.746903397283,112.290283084329,1903908.43203633,0.0,1.0
2023-03-21,119.79,120.82,119.135,119.91,1289973,112.732593116592,113.701910846871,112.116182326949,112.845523337596,1370729.27534084,0.0,1.0
2023-03-22,113.6,119.92,113.57,119.74,2061074,106.907275883169,112.854934189346,106.879043327919,112.685538857841,2190103.56840326,0.0,1.0
2023-03-23,111.14,114.22,110.3,113.8,2062830,104.592206352601,107.490748691687,103.801694805577,107.095492918175,2191969.49940141,0.0,1.0
2023-03-24,110.83,111.2,109.0549,110.94,2010008,104.300469948342,104.648671463103,102.62994965415,104.403989317595,2135840.67981988,0.0,1.0
2023-03-27,114.74,115.79,111.95,111.95,1731648,107.980112982701,108.968252416481,105.354485344373,105.354485344373,1840054.48810589,0.0,1.0
2023-03-28,115.74,116.654,114.63,114.63,1048075,108.921198157729,109.781350007705,107.876593613448,107.876593613448,1113687.71691567,0.0,1.0
2023-03-29,117.55,117.57,114.76,116.32,1371666,110.62456232453,110.64338402803,107.998934686202,109.467027559245,1457536.50827549,0.0,1.0
2023-03-30,118.61,119.59,118.115,119.04,1368660,111.622112610059,112.544376081587,111.15627544842,112.026779235321,1454342.32343467,0.0,1.0
2023-03-31,121.61,121.74,119.65,119.9,1029242,114.445368135143,114.567709207897,112.600841192088,112.836112485845,1093675.71322063,0.0,1.0
2023-04-03,122.69,123.355,121.48,121.88,1476318,115.461740124173,116.087561765567,114.323027062389,114.699461132401,1568740.04518904,0.0,1.0
2023-04-04,121.34,123.24,119.24,122.7,900826,114.191275137885,115.979336970438,112.214996270327,115.471150975923,957220.476853539,0.0,1.0
2023-04-05,120.21,121.56,119.58,121.0,896473,113.127848890104,114.398313876392,112.534965229836,113.871306178376,952594.96567186,0.0,1.0
2023-04-06,120.69,121.0,119.77,120.08,1029840,113.579569774117,113.871306178376,112.713771413092,113.00550781735,1094311.14985896,0.0,1.0
2023-04-10,120.39,121.535,119.93,120.09,918712,113.297244221609,114.374786747016,112.864345041096,113.014918669101,976226.195437371,0.0,1.0
2023-04-11,122.18,123.255,120.51,120.99,1183342,114.981786684909,115.993453248064,113.410174442612,113.861895326626,1257422.8469436,0.0,1.0
2023-04-12,121.34,123.384,120.242,123.1,1056383,114.191275137885,116.114853235642,113.157963615705,115.847585045935,1122515.82325551,0.0,1.0
2023-04-13,123.25,124.16,119.15,119.26,1538269,117.400375584731,118.267185660042,113.494967553109,113.599746792981,1614915.22753406,1.5,1.0
2023-04-14,123.6,124.84,122.45,123.88,843809,117.733764075235,118.914911870164,116.638344749292,118.000474867638,885852.866585943,0.0,1.0
2023-04-17,126.87,127.0,123.77,123.98,1435866,120.848565115089,120.972395125848,117.895695627766,118.095728722068,1507409.86660879,0.0,1.0
2023-04-18,126.65,128.69,126.61,127.49,1135581,120.639006635344,122.582185265712,120.600905093572,121.439139012554,1192162.78102098,0.0,1.0
2023-04-19,128.11,128.68,126.22,126.47,1931702,122.029712910019,122.572659880269,120.229415061296,120.46754969737,2027951.53179191,0.0,1.0
2023-04-20,128.37,129.22,127.5,127.83,1139718,122.277372931536,123.08703069419,121.448664397997,121.763002117615,1196505.91235647,0.0,1.0
2023-04-21,128.21,129.9,127.87,129.38,1142194,122.124966764449,123.734756904312,121.801103659387,123.239436861277,1199105.2822348,0.0,1.0
2023-04-24,126.83,128.0,125.91,127.73,816239,120.810463573317,121.924933670146,119.934128112563,121.667748263186,856909.155945536,0.0,1.0
2023-04-25,123.78,126.92,123.75,126.92,933930,117.905221013209,120.896192042304,117.87664485688,120.896192042304,980464.261095351,0.0,1.0
2023-04-26,122.33,124.41,121.71,122.9,1167533,116.524040123976,118.505320296116,115.933466226512,117.066987094226,1225706.83043638,0.0,1.0
2023-04-27,124.9,125.07,121.8,121.8,833904,118.972064182822,119.133995735353,116.019194695498,116.019194695498,875454.337246328,0.0,1.0
2023-04-28,125.53,126.1,124.29,124.9,675129,119.57216346573,120.11511043598,118.391015670801,118.972064182822,708768.169058758,0.0,1.0
2023-05-01,125.47,126.5056,125.19,125.59,652546,119.515011153072,120.501460069547,119.248300360669,119.629315778388,685059.942094943,0.0,1.0
2023-05-02,124.12,125.78,121.68,125.78,858355,118.22908411827,119.810298101805,115.904890070183,119.810298101805,901123.63970801,0.0,1.0
2023-05-03,123.8,126.275,123.79,124.49,1056797,117.924271784094,120.281804681232,117.914746398652,118.58152337966,1109453.26708939,0.0,1.0
2023-05-04,120.24,123.675,120.22,123.34,1142769,114.533234566394,117.805204466057,114.514183795508,117.486104053717,1199708.9323479,0.0,1.0
2023-05-05,123.77,123.96,121.965,122.03,750297,117.895695627766,118.076677951182,116.176363555308,116.238278560687,787681.51114865,0.0,1.0
2023-05-08,125.75,125.91,122.85,123.95,868583,119.781721945476,119.934128112563,117.019360167011,118.067152565739,911861.262937248,0.0,1.0
2023-05-09,125.52,126.58,124.05,125.4,754450,119.562638080287,120.572328937243,118.162406420169,119.448333454971,792041.439704679,0.0,1.0
2023-05-10,125.8,127.31,124.595,127.31,751122,119.829348872691,121.267682074581,118.681539926811,121.267682074581,788547.617832666,0.0,1.0
2023-05-11,124.17,125.42,123.305,125.02,676407,118.276711045485,119.467384225857,117.452765204667,119.086368808138,710109.847049269,0.0,1.0
2023-05-12,122.86,124.71,121.62,124.71,755161,117.028885552454,118.791081859406,115.847737757525,118.791081859406,792787.866192361,0.0,1.0
2023-05-15,121.95,122.73,120.5,122.73,970716,116.162075477143,116.905055541696,114.780894587911,116.905055541696,1019083.17076595,0.0,1.0
2023-05-16,117.34,120.78,117.32,120.42,1016026,111.770872787929,115.047605380314,111.751822017043,114.704691504367,1066650.79967843,0.0,1.0
2023-05-17,122.1,122.73,117.65,117.65,1190589,116.304956258788,116.905055541696,112.066159736662,112.066159736662,1249911.62523236,0.0,1.0
2023-05-18,121.48,122.1076,119.29,121.26,737674,115.714382361323,116.312195551725,113.62832294931,115.504823881578,774429.553970057,0.0,1.0
2023-05-19,117.41,121.23,117.09,120.61,962947,111.83755048603,115.476247725249,111.532738151855,114.885673827784,1010927.07036822,0.0,1.0
2023-05-22,119.44,119.87,117.7,118.23,1117314,113.771203730955,114.180795305003,112.113786663877,112.618632092355,1172985.60429743,0.0,1.0
2023-05-23,116.78,118.99,115.77,117.61,1390637,111.237451203122,113.342561386021,110.275387273381,112.02805819489,1459927.27362529,0.0,1.0
2023-05-24,115.23,117.51,114.96,117.51,866464,109.76101645946,111.93280434046,109.5038310525,111.93280434046,909636.681042187,0.0,1.0
2023-05-25,111.62,114.57,111.35,114.57,1301268,106.322352314545,109.132341020224,106.065166907584,109.132341020224,1366105.34848118,0.0,1.0
2023-05-26,112.15,112.2,109.7601,110.92,1443181,106.827197743023,106.874824670237,104.550725876005,105.655575333536,1515089.34587373,0.0,1.0
2023-05-30,112.2,112.57,110.25,112.34,2229367,106.874824670237,107.227263931628,105.017374508856,107.008180066439,2340448.07251655,0.0,1.0
2023-05-31,72.89,80.81,72.6,79.23,21740511,69.4305344938824,76.9746397647227,69.154298316036,75.4696288647319,22823759.8679242,0.0,1.0
2023-06-01,68.03,71.9575,67.8,71.77,9523540,64.8011971685941,68.5422923013245,64.5821133034055,68.3636913242687,9998062.60545443,0.0,1.0
2023-06-02,67.56,68.98,66.27,68.47,7027285,64.353504052774,65.7061087856772,63.1247293306296,65.2203141280852,7377428.49574537,0.0,1.0
2023-06-05,65.59,68.35,65.56,67.5,4578764,62.4770031205069,65.1060095027694,62.448426964178,64.2963517401161,4806906.79386037,0.0,1.0
2023-06-06,66.07,67.2,65.19,65.55,3296245,62.93422162177,64.0105901768267,62.0959877027877,62.438901578735,3460484.63837146,0.0,1.0
2023-06-07,65.54,66.69,65.35,66.62,3613482,62.429376193292,63.5247955192347,62.2483938698754,63.4581178211339,3793528.37911981,0.0,1.0
2023-06-08,64.74,66.22,64.74,65.49,3903980,61.6673453578536,63.0771024034147,61.6673453578536,62.3817492660771,4098500.81486947,0.0,1.0
2023-06-09,63.58,64.88,63.56,64.65,3306495,60.5624006464679,61.8007007540553,60.543349875582,61.5816168888668,3471245.35777894,0.0,1.0
2023-06-12,66.89,67.92,64.2,64.71,4246462,63.7153032280943,64.6964179287213,61.1529745439327,61.6387692015247,4458047.42014873,0.0,1.0
2023-06-13,68.66,70.47,66.65,66.97,5142388,65.4012964515018,67.1253912166813,63.4866939774628,63.7915063116382,5398614.08316,0.0,1.0
2023-06-14,70.2,70.9445,69.04,69.24,4784802,66.8682058097208,67.5773707559507,65.7632610983351,65.9537688071947,5023210.90169239,0.0,1.0
2023-06-15,69.91,70.5208,69.115,69.88,3276906,66.5919696318743,67.1737801747316,65.8347014891574,66.5633934755454,3440182.04787183,0.0,1.0
2023-06-16,69.22,71.595,68.7,70.55,4972846,65.9347180363087,68.1969970790165,65.4393979932738,67.2015943002251,5220624.43537631,0.0,1.0
2023-06-20,67.98,69.59,67.37,69.22,3744520,64.7535702413792,66.287157297699,64.1725217293574,65.9347180363087,3931095.5156776,0.0,1.0
2023-06-21,68.72,69.84,67.45,67.78,2956331,65.4584487641597,66.5252919337735,64.2487248129012,64.5630625325196,3103633.98698863,0.0,1.0
2023-06-22,67.97,69.36,67.52,69.19,2525764,64.7440448559362,66.0680734325104,64.3154025110021,65.9061418799798,2651613.43351348,0.0,1.0
2023-06-23,65.67,67.67,65.65,67.67,3299365,62.5532062040508,64.4582832926468,62.5341554331648,64.4582832926468,3463760.09637647,0.0,1.0
2023-06-26,67.29,67.34,65.95,65.99,1991107,64.0963186458136,64.1439455730285,62.8199169964542,62.8580185382261,2090316.46217253,0.0,1.0
2023-06-27,68.32,68.75,66.5,67.62,1653916,65.0774333464405,65.4870249204887,63.3438131958181,64.4106563654319,1736324.48776009,0.0,1.0
2023-06-28,68.08,68.345,66.76,67.68,1895629,64.848824095809,65.101246810048,63.5914732173356,64.4678086780898,1990081.14826157,0.0,1.0
2023-06-29,68.23,69.08,67.8764,68.42,1407411,64.9917048774537,65.801362640107,64.6548872481899,65.1726872008703,1477537.05970734,0.0,1.0
2023-06-30,70.3,70.966,67.84,68.41,3981401,66.9634596641506,67.5978503346531,64.6202148451775,65.1631618154273,4179779.41557644,0.0,1.0
2023-07-03,70.95,71.638,69.86,70.23,1234651,67.5826097179443,68.2379562364213,66.5443427046595,66.8967819660497,1296169.07094283,0.0,1.0
2023-07-05,71.16,71.29,69.3,70.94,2212663,67.7826428122469,67.9064728230056,66.0109211198526,67.5730843325013,2322911.77427434,0.0,1.0
2023-07-06,69.96,70.63,68.875,70.34,2316069,66.6395965590893,67.2777973837689,65.6060922385259,67.0015612059225,2431470.11096212,0.0,1.0
2023-07-07,69.38,70.3,68.78,69.8,2781928,66.0871242033964,66.9634596641506,65.5156010768176,66.4871903920016,2920541.13364008,0.0,1.0
2023-07-10,68.8,70.04,66.9,67.15,2981782,65.5346518477036,66.7157996426331,63.7248286135373,63.9629632496118,3130353.11573397,0.0,1.0
2023-07-11,70.12,70.84,69.16,69.16,1925458,66.7920027261769,67.4778304780715,65.8775657236508,65.8775657236508,2021396.41647676,0.0,1.0
2023-07-12,70.75,71.55,70.48,71.26,2701163,67.3921020090847,68.1541328445231,67.1349166021242,67.8778966666767,2835751.91384056,0.0,1.0
2023-07-13,70.66,71.08,69.847,70.65,1959981,67.5445081761724,67.9459898268091,66.7673544095827,67.5349490892524,2050385.16379124,0.25,1.0
2023-07-14,70.64,71.025,69.0501,70.59,2386390,67.5253900023325,67.8934148487495,66.005590772934,67.4775945677329,2496462.28765472,0.0,1.0
2023-07-17,69.48,70.71,68.86,70.67,2062309,66.4165359196215,67.592303610772,65.8238725305863,67.5540672630923,2157433.04488827,0.0,1.0
2023-07-18,69.31,71.2,68.96,69.88,1815444,66.2540314419828,68.0606988698482,65.9194633997855,66.7988993964184,1899181.39170422,0.0,1.0
2023-07-19,72.44,72.52,69.985,70.26,2774480,69.2460256479186,69.3224983432779,66.8992698090776,67.1621446993755,2902452.94685791,0.0,1.0
2023-07-20,70.01,71.76,69.98,71.75,2467525,66.9231675263774,68.5960077373638,66.8944902656176,68.5864486504439,2581339.64119243,0.0,1.0
2023-07-21,70.73,70.92,69.2,70.25,1555302,67.6114217846118,67.7930444360903,66.1488814858637,67.1525856124555,1627040.33662308,0.0,1.0
2023-07-24,72.76,72.89,70.8,70.8,2285050,69.5519164293561,69.6761845593151,67.6783353930513,67.6783353930513,2390447.97807794,0.0,1.0
2023-07-25,71.55,72.93,71.095,72.9,1490870,68.3952669120455,69.7144209069948,67.960328457189,69.685743646235,1559636.40930266,0.0,1.0
2023-07-26,73.09,73.43,71.415,71.5,1842338,69.8673662977135,70.1923752529909,68.2662192386265,68.3474714774459,1927315.87800536,0.0,1.0
2023-07-27,72.64,74.4899,72.2479,73.25,2305311,69.437207386317,71.2055428756335,69.0623955881869,70.0203116884323,2411643.51711815,0.0,1.0
2023-07-28,73.17,74.2,72.97,73.73,1691638,69.9438389930729,70.9284249458249,69.7526572546745,70.4791478605886,1769664.83741704,0.0,1.0
2023-07-31,74.39,74.7,73.55,73.57,1720160,71.1100475973034,71.4063792918211,70.30708429603,70.3262024698698,1799502.41525155,0.0,1.0
2023-08-01,73.72,74.25,72.925,73.92,1583467,70.4695887736686,70.9762203804245,69.7096413635348,70.6607705120671,1656504.44782527,0.0,1.0
2023-08-02,69.64,73.06,69.58,72.88,2767539,66.5694813103403,69.8386890369538,66.5121267888207,69.6666254723952,2895191.79309067,0.0,1.0
2023-08-03,72.03,72.05,69.06,70.13,2782985,68.8541030842017,68.8732212580416,66.0150542689848,67.0378765694165,2911350.24015721,0.0,1.0
2023-08-04,71.01,72.02,70.6,71.99,1294641,67.8790762183696,68.8445439972818,67.4871536546528,68.8158667365221,1354356.34265631,0.0,1.0
2023-08-07,71.3,71.8,70.28,71.1,1634428,68.1562897390474,68.6342440850435,67.1812628732153,67.9651080006489,1709816.02499463,0.0,1.0
2023-08-08,70.56,71.18,69.33,70.15,1563760,67.4489173069731,68.0415806960083,66.2731496158227,67.0569947432563,1635888.46204641,0.0,1.0
2023-08-09,71.2,72.0,70.25,70.31,1158830,68.0606988698482,68.825425823442,67.1525856124555,67.2099401339751,1212281.05749811,0.0,1.0
2023-08-10,71.53,73.0599,71.06,71.56,1750753,68.3761487382056,69.8385934460846,67.9268716529693,68.4048259989654,1831506.51800349,0.0,1.0
2023-08-11,72.28,72.55,70.63,70.87,1183823,69.0930802571998,69.3511756040377,67.5158309154126,67.7452490014907,1238426.8601353,0.0,1.0
2023-08-14,71.11,71.999,69.8,71.6,3057190,67.9746670875689,68.82446991475,66.722426701059,68.4430623466451,3198202.95140154,0.0,1.0
2023-08-15,69.73,71.17,69.4,70.81,1282076,66.6555130926196,68.0320216090884,66.3400632242621,67.6878944799712,1341211.78177381,0.0,1.0
2023-08-16,69.87,70.68,69.83,70.0,1432199,66.7893403094985,67.5636263500122,66.7511039618188,66.9136084394575,1498259.20822531,0.0,1.0
2023-08-17,69.46,70.925,69.39,70.25,1459229,66.3974177457817,67.7978239795503,66.3305041373422,67.1525856124555,1526535.96752924,0.0,1.0
2023-08-18,69.83,70.94,68.68,69.0,1921947,66.7511039618188,67.8121626099302,65.6518089660277,65.9576997474652,2010596.8447618,0.0,1.0
2023-08-21,68.2,69.99,67.26,69.68,2499390,65.1929727938714,66.9040493525375,64.2944186233987,66.60771765802,2614674.41497045,0.0,1.0
2023-08-22,67.34,68.07,66.555,67.0,3549391,64.3708913187581,65.0687046639124,63.6205029955442,64.0458823634807,3713106.7326133,0.0,1.0
2023-08-23,69.44,71.49,66.33,67.49,6086544,66.3782995719418,68.3379123905259,63.4054235398459,64.5142776225569,6367285.96673264,0.0,1.0
2023-08-24,67.91,71.385,67.85,69.55,17981730,64.9157592731937,68.2375419778667,64.8584047516741,66.483449528061,18811137.6647528,0.0,1.0
2023-08-25,64.08,67.72,63.09,67.64,5347310,61.2546289828634,64.7341366217152,60.308279377791,64.6576639263558,5593954.78333338,0.0,1.0
2023-08-28,65.63,65.99,64.01,64.05,2408682,62.7362874554513,63.0804145845686,61.1877153744239,61.2259517221036,2519782.50661155,0.0,1.0
2023-08-29,66.94,67.17,65.1,65.7,1885675,63.9885278419612,64.2083868411194,62.2296558486954,62.8032010638908,1972651.79801847,0.0,1.0
2023-08-30,68.1,68.15,66.19,66.83,1646490,65.0973819246722,65.1451773592718,63.271596322967,63.883377885842,1722434.38499181,0.0,1.0
2023-08-31,68.82,69.76,67.83,67.99,5760622,65.7856361829066,66.6841903533793,64.8392865778343,64.992231968553,6026330.80780346,0.0,1.0
2023-09-01,67.65,69.38,67.22,69.2,1966504,64.6672230132757,66.3209450504223,64.256182275719,66.1488814858637,2057209.03729992,0.0,1.0
2023-09-05,67.56,69.31,66.765,67.18,1873509,64.5811912309964,66.2540314419828,63.8212438208625,64.2179459280393,1959924.64101915,0.0,1.0
2023-09-06,67.0,68.0,66.51,67.19,2026748,64.0458823634807,65.001791055473,63.5774871044045,64.2275050149592,2120231.79303451,0.0,1.0
2023-09-07,63.39,66.6194,63.26,66.45,2933547,60.5950519853887,63.6820635153085,60.4707838554297,63.520132582885,3068856.9154927,0.0,1.0
2023-09-08,64.61,65.04,62.82,63.07,1755734,61.7612605896192,62.1723013271759,60.0501840309531,60.2891612039512,1836717.26673057,0.0,1.0
2023-09-11,62.54,65.01,62.4395,64.78,1872227,59.7825295971953,62.1436240664162,59.6864607736501,61.9237650672579,1958583.50874288,0.0,1.0
2023-09-12,57.46,61.48,57.46,60.59,5582437,54.9265134418747,58.7692663836835,54.9265134418747,57.9185076478104,5839927.02102688,0.0,1.0
2023-09-13,57.93,58.31,56.4001,57.46,3406613,55.375790527111,55.7390358300681,53.9133458192321,54.9265134418747,3563743.09443733,0.0,1.0
2023-09-14,59.62,59.66,58.2,58.47,2431693,56.9912762165779,57.0295125642576,55.6338858739489,55.8919812207868,2543854.88945812,0.0,1.0
2023-09-15,59.82,61.1,58.86,61.01,4467277,57.1824579549764,58.4060210807265,56.2647856106638,58.3199892984471,4673330.2431737,0.0,1.0
2023-09-18,58.16,59.48,57.52,59.48,2043532,55.5956495262692,56.857448999699,54.9838679633942,56.857448999699,2137789.95537847,0.0,1.0
2023-09-19,59.66,60.04,57.97,58.01,1900438,57.0295125642576,57.3927578672147,55.4140268747907,55.4522632224704,1988095.74169602,0.0,1.0
2023-09-20,60.12,61.3593,59.54,60.11,1897738,57.469230562574,58.65388820456,56.9148035212185,57.4596714756541,1985271.20414069,0.0,1.0
2023-09-21,58.24,59.85,58.04,59.71,1752937,55.6721222216286,57.2111352157361,55.4809404832302,57.0773079988572,1833791.25504825,0.0,1.0
2023-09-22,57.6,58.89,57.17,58.64,1566235,55.0603406587536,56.2934628714236,54.6492999211969,56.0544856984255,1638477.62147213,0.0,1.0
2023-09-25,56.92,57.405,56.37,57.34,1622377,54.4103227481989,54.8739384638151,53.8845729676031,54.8118043988356,1697209.17237266,0.0,1.0
2023-09-26,54.95,56.47,54.94,56.47,2108666,52.5271826249741,53.9801638368023,52.5176235380542,53.9801638368023,2205928.26246327,0.0,1.0
2023-09-27,54.82,55.865,54.5,55.06,1714885,52.4029144950151,53.401839078147,52.0970237135776,52.6323325810933,1793984.10576845,0.0,1.0
2023-09-28,55.07,55.225,53.26,53.87,2090252,52.6418916680132,52.790057515272,50.9116969355072,51.4948012376225,2186664.91633591,0.0,1.0
2023-09-29,55.93,57.25,55.56,55.94,1912115,53.4639731431265,54.7257726165563,53.1102869270894,53.4735322300464,2000311.34356032,0.0,1.0
2023-10-02,53.94,56.1536,53.88,56.11,1732660,51.5617148460619,53.677714326656,51.5043603245424,53.6360367076851,1812578.97800771,0.0,1.0
2023-10-03,53.4,54.46,52.92,53.58,2390761,51.0455241523861,52.0587873658979,50.5866879802299,51.2175877169447,2501034.90011929,0.0,1.0
2023-10-04,52.38,53.89,51.95,53.53,1778068,50.070497286554,51.5139194114623,49.6594565489974,51.1697922823451,1860081.42293827,0.0,1.0
2023-10-05,52.96,53.61,51.03,51.81,2122389,50.6249243279095,51.2462649777045,48.7800205523645,49.5256293321185,2220284.2361195,0.0,1.0
2023-10-06,51.99,53.41,51.78,52.22,1781061,49.6976928966771,51.0550832393061,49.4969520713587,49.9175518958353,1863212.4751246,0.0,1.0
2023-10-09,51.36,51.8699,50.14,51.56,2010810,49.0954704207219,49.5828882627688,47.9292618164914,49.2866521591204,2103558.65245789,0.0,1.0
2023-10-10,52.09,52.84,51.56,51.74,2137581,49.7932837658763,50.5102152848705,49.2866521591204,49.458715723679,2236176.96743083,0.0,1.0
2023-10-11,51.26,52.59,50.92,52.27,1489082,48.9998795515227,50.2712381118724,48.6748705962454,49.9653473304349,1557765.93776602,0.0,1.0
2023-10-12,49.97,51.49,49.46,51.1,1594631,48.0057345118508,49.4659849912987,47.5157820483518,49.0913154603877,1659879.00987806,0.25,1.0
2023-10-13,50.75,50.785,49.28,49.9,1403502,48.7550735736727,48.7886977623442,47.3428576494698,47.9384861345078,1460929.52546507,0.0,1.0
2023-10-16,53.59,53.82,51.14,51.38,2041460,51.4834363115886,51.7043952657156,49.1297431045837,49.3603089697597,2124991.05028415,0.0,1.0
2023-10-17,54.68,55.24,53.01,53.17,1663483,52.5305896159296,53.0685766346735,50.9262354707466,51.0799460475306,1731548.24845935,0.0,1.0
2023-10-18,53.24,54.5,53.22,54.32,1213841,51.1471944248736,52.3576652170476,51.1279806027756,52.1847408181656,1263508.10766215,0.0,1.0
2023-10-19,51.3,53.5551,51.04,52.89,1751753,49.2834536813677,51.4499081920276,49.0336739940937,50.8109525381586,1823430.01935302,0.0,1.0
2023-10-20,51.2,52.19,51.01,51.1,1355635,49.1873845708777,50.1384687647287,49.0048532609467,49.0913154603877,1411103.93661985,0.0,1.0
2023-10-23,48.45,50.83,48.23,50.67,2529465,46.5454840324028,48.8319288620647,46.3341319893249,48.6782182852807,2632963.9018188,0.0,1.0
2023-10-24,48.25,49.8,47.99,48.7,1720026,46.3533458114229,47.8424170240178,46.1035661241489,46.7856568086278,1790404.83588023,0.0,1.0
2023-10-25,49.84,49.865,47.73,48.01,1889571,47.8808446682138,47.9048619458363,45.8537864368749,46.1227799462469,1966887.16108887,0.0,1.0
2023-10-26,51.03,51.34,49.61,49.99,1751925,49.0240670830447,49.3218813255637,47.6598857140868,48.0249483339488,1823609.05713022,0.0,1.0
2023-10-27,49.9,51.27,49.71,50.99,1235545,47.9384861345078,49.2546329482207,47.7559548245768,48.9856394388487,1286100.17694363,0.0,1.0
2023-10-30,51.33,51.58,50.13,50.13,1490208,49.3122744145147,49.5524471907397,48.1594450886348,48.1594450886348,1551183.30168695,0.0,1.0
2023-10-31,52.03,52.725,50.9201,51.47,1291993,49.9847581879447,50.6524385058502,48.9184871306162,49.4467711692007,1344857.87722011,0.0,1.0
2023-11-01,51.55,52.23,50.95,52.23,1235048,49.5236264575927,50.1768964089247,48.9472117946527,50.1768964089247,1285582.84104089,0.0,1.0
2023-11-02,52.94,53.2,51.76,52.09,1236362,50.8589870934036,51.1087667806776,49.7253715896217,50.0423996542387,1286950.60638534,0.0,1.0
2023-11-03,57.14,57.25,53.5,54.01,2598658,54.8938897339835,54.9995657555225,51.3969741121476,51.8869265756466,2704988.09320257,0.0,1.0
2023-11-06,56.66,58.18,56.56,57.06,1710428,54.4327580036315,55.8930084830794,54.3366888931415,54.8170344455915,1780414.11154538,0.0,1.0
2023-11-07,58.38,58.835,56.02,56.43,1641357,56.0851467040594,56.5222611567889,53.8179156964955,54.2117990495045,1708516.91207334,0.0,1.0
2023-11-08,57.64,58.635,57.52,58.19,996267,55.3742352864334,56.3301229358089,55.2589523538454,55.9026153941284,1037031.56500419,0.0,1.0
2023-11-09,56.14,57.88,55.8808,57.77,1659710,53.9331986290835,55.6048011516094,53.6841874946934,55.4991251300704,1727620.86745129,0.0,1.0
2023-11-10,56.13,56.94,55.21,56.42,1577832,53.9235917180345,54.7017515130035,53.0397559015265,54.2021921384555,1642392.6399988,0.0,1.0
2023-11-13,55.94,56.64,55.52,55.66,1716808,53.7410604081035,54.4135441815335,53.3375701440455,53.4720668987315,1787055.16397884,0.0,1.0
2023-11-14,58.4,60.5069,57.45,58.0,2664992,56.1043605261574,58.1284406150711,55.1917039765024,55.7200840841974,2774036.30199899,0.0,1.0
2023-11-15,55.67,60.79,52.77,54.8,8466268,53.4816738097805,58.4004122668683,50.6956696055707,52.6458725485176,8812684.90654097,0.0,1.0
2023-11-16,53.42,54.42,50.53,53.61,5115450,51.3201188237556,52.2808099286556,48.5437215305948,51.5026501336866,5324760.44996036,0.0,1.0
2023-11-17,50.33,54.27,49.03,54.0,5564465,48.3515833096148,52.1367062629206,47.1026848732448,51.8773196645976,5792147.93560462,0.0,1.0
2023-11-20,53.02,53.4,49.9,50.7,2203732,50.9358423817956,51.3009050016576,47.9384861345078,48.7070390184277,2293902.78390211,0.0,1.0
2023-11-21,50.99,52.5923,50.61,52.45,1824853,48.9856394388487,50.5249547962299,48.6205768189867,50.3882484520027,1899521.0746643,0.0,1.0
2023-11-22,52.59,52.77,50.69,51.46,1580945,50.5227452066887,50.6956696055707,48.6974321073787,49.4371642581517,1645633.01558271,0.0,1.0
2023-11-24,53.08,53.34,52.1215,52.33,839093,50.9934838480896,51.2432635353636,50.072661424043,50.2729655194147,873426.427829143,0.0,1.0
2023-11-27,51.01,52.97,51.0,52.84,1872646,49.0048532609467,50.8878078265506,48.9952463498977,50.7629179829136,1949269.63562863,0.0,1.0
2023-11-28,51.64,51.76,50.5482,50.86,1423498,49.6100886570337,49.7253715896217,48.5612061087039,48.8607495952117,1481743.70798222,0.0,1.0
2023-11-29,51.58,53.13,50.81,51.9,1471198,49.5524471907397,51.0415184033346,48.8127150399667,49.8598683443077,1531395.46363678,0.0,1.0
2023-11-30,50.79,51.9686,50.2,51.87,1640528,48.7935012178687,49.9257717541038,48.2266934659778,49.8310476111607,1707653.99162392,0.0,1.0
2023-12-01,54.09,54.09,50.64,50.99,2211772,51.9637818640386,51.9637818640386,48.6493975521337,48.9856394388487,2302271.75906904,0.0,1.0
2023-12-04,55.63,55.995,53.81,54.12,1930729,53.4432461655845,53.793898418873,51.6947883546666,51.9926025971856,2009729.23570585,0.0,1.0
2023-12-05,53.16,55.42,52.32,55.4,1580684,51.0703391364816,53.2415010335555,50.2633586083657,53.2222872114575,1645361.33616498,0.0,1.0
2023-12-06,55.16,55.43,53.4,53.9,1678864,52.9917213462815,53.2511079446045,51.3009050016576,51.7812505541076,1747558.59759401,0.0,1.0
2023-12-07,56.25,56.55,55.38,55.73,2363907,54.0388746506225,54.3270819820925,53.2030733893595,53.5393152760745,2460631.71392242,0.0,1.0
2023-12-08,56.27,56.54,54.95,56.31,4234666,54.0580884727205,54.3174750710435,52.7899762142526,54.0965161169165,4407937.13858836,0.0,1.0
2023-12-11,57.08,59.22,55.9494,56.24,3398709,54.8362482676895,56.8921272321754,53.7500909044896,54.0292677395735,3537775.02744124,0.0,1.0
2023-12-12,56.25,56.8,55.94,56.77,1868138,54.0388746506225,54.5672547583175,53.7410604081035,54.5384340251705,1944577.18039821,0.0,1.0
2023-12-13,60.83,61.18,55.985,56.44,2805592,58.4388399110643,58.7750817977793,53.784291507824,54.2214059605535,2920389.27568937,0.0,1.0
2023-12-14,63.97,66.04,61.99,62.32,3467044,61.4554099804501,63.4440405675931,59.5532415927482,59.8702696573652,3608906.11177362,0.0,1.0
2023-12-15,62.72,64.6,61.89,64.11,2408775,60.2545460993252,62.0606453765371,59.4571724822582,61.5899067351361,2507335.59175698,0.0,1.0
2023-12-18,60.66,62.866,59.99,62.77,1641707,58.2755224232313,60.3948070006406,57.6318593829483,60.3025806545702,1708881.2331316,0.0,1.0
2023-12-19,60.86,61.9,60.34,61.07,1867743,58.4676606442113,59.4667793933072,57.9681012696633,58.6694057762403,1944166.01806103,0.0,1.0
2023-12-20,59.45,61.35,59.44,60.6,1645991,57.1130861863024,58.9383992856123,57.1034792752533,58.2178809569373,1713340.52288473,0.0,1.0
2023-12-21,60.69,61.22,59.54,60.92,975654,58.3043431563783,58.8135094419753,57.1995483857433,58.5253021105053,1015575.13650717,0.0,1.0
2023-12-22,61.25,61.93,60.15,60.15,1174732,58.8423301751223,59.4956001264542,57.7855699597323,57.7855699597323,1222798.87261196,0.0,1.0
2023-12-26,60.92,61.57,60.75,61.24,1072419,58.5253021105053,59.1497513286903,58.3619846226723,58.8327232640733,1116299.49994351,0.0,1.0
2023-12-27,61.56,61.56,60.9,61.22,1280582,59.1401444176413,59.1401444176413,58.5060882884073,58.8135094419753,1332979.96980346,0.0,1.0
2023-12-28,61.49,62.15,60.975,61.31,895584,59.0728960402983,59.7069521695322,58.5781401212748,58.8999716414163,932228.887549931,0.0,1.0
2023-12-29,61.03,61.37,60.795,61.15,1393819,58.6309781320443,58.9576131077103,58.4052157223928,58.7462610646323,1450850.32315892,0.0,1.0
2024-01-02,61.95,63.67,60.48,60.95,1415932,59.5148139485522,61.1672026489802,58.1025980243493,58.5541228436523,1473868.12761991,0.0,1.0
2024-01-03,61.0,63.06,60.82,61.18,1774049,58.6021573988973,60.5811810749912,58.4292330000153,58.7750817977793,1846638.31168162,0.0,1.0
2024-01-04,60.49,61.5106,60.2,60.83,2045810,58.1122049353983,59.0926862770592,57.8336045149773,58.4388399110643,2129519.04057969,0.0,1.0
2024-01-05,61.52,62.9,60.2701,60.5,1382493,59.1017167734453,60.4274704982072,57.9009489614308,58.1218118464473,1439060.89371356,0.0,1.0
2024-01-08,61.91,62.61,60.85,61.19,1390340,59.4763863043562,60.1488700777862,58.4580537331623,58.7846887088283,1447228.9718398,0.0,1.0
2024-01-09,61.39,62.32,61.07,61.61,992177,58.9768269298083,59.8702696573652,58.6694057762403,59.1881789728863,1032774.21320907,0.0,1.0
2024-01-10,60.98,62.46,60.57,61.29,1250195,58.5829435767993,60.0047664120512,58.1890602237903,58.8807578193183,1301349.61552516,0.0,1.0
2024-01-11,62.43,62.65,60.27,60.63,1196501,60.2161184551292,60.4283168542983,58.1327159905596,58.4799497346546,1240491.07359289,0.25,1.0
2024-01-12,61.3,64.22,61.3,62.81,1238956,59.1261903139423,61.9426417938234,59.1261903139423,60.582642962785,1284506.95701412,0.0,1.0
2024-01-16,61.4,62.03,60.82,61.0,1268229,59.2226441317465,59.8303031839126,58.6632119884824,58.8368288605299,1314856.19633551,0.0,1.0
2024-01-17,61.04,61.987,60.4,60.74,1038602,58.8754103876516,59.7888280422568,58.258105953705,58.5860489342391,1076786.82258997,0.0,1.0
2024-01-18,62.17,62.31,60.94,60.94,1569316,59.9653385288384,60.1003738737642,58.7789565698474,58.7789565698474,1627012.83964368,0.0,1.0
2024-01-19,63.75,63.85,60.89,62.49,1473891,61.4893088501439,61.5857626679481,58.7307296609453,60.2739907458117,1528079.48254862,0.0,1.0
2024-01-22,65.44,65.7,63.5,64.25,1751206,63.119378371034,63.3701582973248,61.2481743056336,61.9715779391647,1815590.13408456,0.0,1.0
2024-01-23,66.08,69.38,65.2,67.11,2272358,63.7366828049806,66.9196587925174,62.8878892083041,64.7301571283633,2355902.59849962,0.0,1.0
2024-01-24,65.44,66.95,65.09,66.81,1490720,63.119378371034,64.5758310198767,62.7817900087195,64.4407956749509,1545527.21078077,0.0,1.0
2024-01-25,66.13,67.73,65.19,66.21,919803,63.7849097138826,65.328170798749,62.8782438265237,63.862072768126,953620.106430303,0.0,1.0
2024-01-26,66.25,67.36,65.83,66.66,781824,63.9006542952476,64.9712916728737,63.4955482604702,64.2961149482446,810568.226119903,0.0,1.0
2024-01-29,66.96,68.02,65.4,66.25,1291085,64.5854764016571,65.607886870381,63.0807968439124,63.9006542952476,1338552.51082087,0.0,1.0
2024-01-30,67.25,67.7,66.76,66.96,875155,64.8651924732891,65.2992346534078,64.3925687660488,64.5854764016571,907330.59605482,0.0,1.0
2024-01-31,66.85,68.705,66.51,67.51,1775152,64.4793772020725,66.2685955223395,64.1514342215384,65.1159723995799,1840416.52307066,0.0,1.0
2024-02-01,69.24,69.455,66.9,66.9,1165340,66.7846234475916,66.9919991558706,64.5276041109746,64.5276041109746,1208184.42082434,0.0,1.0
2024-02-02,67.79,68.85,67.5,68.48,1346289,65.3860430894315,66.4084535581555,65.1063270177995,66.0515744322801,1395786.11883843,0.0,1.0
2024-02-05,65.13,67.01,63.6301,66.95,1543582,62.8203715358412,64.6337033105592,61.3736607225968,64.5758310198767,1600332.71377012,0.0,1.0
2024-02-06,66.37,66.715,64.56,64.95,759017,64.0163988766126,64.3491645480369,62.2705847743575,62.6467546637937,786922.713148804,0.0,1.0
2024-02-07,66.09,66.76,65.2,66.4,1087593,63.746328186761,64.3925687660488,62.8878892083041,64.0453350219539,1127579.00595329,0.0,1.0
2024-02-08,64.14,65.28,63.79,64.81,1213936,61.8654787395801,62.9650522625474,61.5278903772656,62.5117193188679,1258567.08177683,0.0,1.0
2024-02-09,63.3,64.51,63.06,64.01,1898907,61.0552666700253,62.2223578654555,60.8237775072953,61.7400887764347,1968721.44952913,0.0,1.0
2024-02-12,66.05,66.47,63.93,64.0,1272581,63.7077466596393,64.1128526944168,61.6629257221914,61.7304433946543,1319368.20021372,0.0,1.0
2024-02-13,64.43,65.09,62.44,64.32,1609346,62.1451948112122,62.7817900087195,60.2257638369096,62.0390956116276,1668514.56649215,0.0,1.0
2024-02-14,64.26,65.0,63.25,64.91,1121066,61.9812233209451,62.6949815726958,61.0070397611232,62.6081731366721,1162282.66078214,0.0,1.0
2024-02-15,64.65,64.89,63.68,63.68,1242572,62.3573932103813,62.5888823731112,61.421791177681,61.421791177681,1288255.90141293,0.0,1.0
2024-02-16,64.49,66.66,63.94,64.37,1763048,62.2030671018946,64.2961149482446,61.6725711039718,62.0873225205297,1827867.51228441,0.0,1.0
2024-02-20,61.81,65.07,61.75,64.43,1914321,59.6181047847435,62.7624992451587,59.560232494061,62.1451948112122,1984702.15444151,0.0,1.0
2024-02-21,61.17,62.29,60.43,61.08,1434824,59.0008003507969,60.0810831102034,58.2870420990463,58.9139919147732,1487576.16097007,0.0,1.0
2024-02-22,60.69,61.875,60.3,61.07,1909117,58.537822025337,59.6807997663162,58.1616521359009,58.9043465329928,1979306.82627465,0.0,1.0
2024-02-23,61.1,62.05,60.32,60.32,1679813,58.933282678334,59.8495939474734,58.1809428994617,58.1809428994617,1741572.32781694,0.0,1.0
2024-02-26,60.34,63.04,60.185,60.88,2037630,58.2002336630225,60.8044867437345,58.0507302454261,58.7210842791649,2112544.68344371,0.0,1.0
2024-02-27,64.75,64.81,61.56,62.03,2981422,62.4538470281854,62.5117193188679,59.3769702402331,59.8303031839126,3091035.75978079,0.0,1.0
2024-02-28,66.42,69.47,63.83,65.73,7516460,64.0646257855147,67.0064672285412,61.5664719043873,63.3990944426661,7792807.13933213,0.0,1.0
2024-02-29,67.54,69.92,65.71,69.12,2658641,65.1449085449211,67.4405094086598,63.3798036791052,66.6688788662267,2756387.523611,0.0,1.0
2024-03-01,69.26,69.515,66.085,67.56,1937604,66.8039142111525,67.049871446553,63.7415054958708,65.164199308482,2008841.16783679,0.0,1.0
2024-03-04,69.66,69.94,68.11,68.28,2570171,67.1897294823691,67.4598001722207,65.6946953064048,65.8586667966718,2664664.87124316,0.0,1.0
2024-03-05,72.66,72.72,69.515,69.54,2275230,70.0833440164935,70.141216307176,67.049871446553,67.0739849010041,2358880.18929425,0.0,1.0
2024-03-06,71.9,73.36,70.3,73.25,1613870,69.350295001182,70.7585207411225,67.8070339163156,70.6524215415379,1673204.89405304,0.0,1.0
2024-03-07,73.68,73.99,72.04,72.04,1821925,71.0671729580958,71.3661797932886,69.4853303461078,69.4853303461078,1888909.1603398,0.0,1.0
2024-03-08,73.08,75.14,72.63,73.91,1671289,70.4884500512709,72.4753986980363,70.0544078711522,71.2890167390453,1732734.93786799,0.0,1.0
2024-03-11,75.77,76.01,70.45,72.77,3688460,73.0830577502025,73.3145469129324,67.9517146430218,70.189443216078,3824068.43396239,0.0,1.0
2024-03-12,78.48,80.25,77.0,77.5,4509319,75.6969562126949,77.4041887878283,74.2694397091935,74.7517087982142,4675106.80516174,0.0,1.0
2024-03-13,79.91,80.95,77.87,78.41,3449375,77.0762458072942,78.0793655124573,75.1085879240896,75.6294385402319,3576193.33120029,0.0,1.0
2024-03-14,79.53,80.1378,77.81,80.01,2573684,76.7097212996384,77.295967604252,75.0507156334071,77.1726996250983,2668307.02878548,0.0,1.0
2024-03-15,81.77,81.89,78.92,78.92,5300220,78.8702868184513,78.9860313998163,76.1213530110331,76.1213530110331,5495085.75260574,0.0,1.0
2024-03-18,84.19,84.455,81.0,82.07,2178570,81.2044692093117,81.4600718264927,78.1275924213594,79.1596482718637,2258666.42668687,0.0,1.0
2024-03-19,83.83,85.35,82.97,84.2,2761176,80.8572354652167,82.3233334958398,80.0277326321011,81.2141145910921,2862692.28410083,0.0,1.0
2024-03-20,84.84,85.35,83.75,85.17,1522082,81.8314190250386,82.3233334958398,80.7800724109734,82.1497166237923,1578042.25343432,0.0,1.0
2024-03-21,86.45,88.56,85.3671,86.08,2671380,83.3843254916854,85.4195010473529,82.3398270986843,83.0274463658101,2769594.88055136,0.0,1.0
2024-03-22,85.76,86.555,85.02,86.08,1579560,82.7187941488368,83.4856020003798,82.0050358970861,83.0274463658101,1637633.46641949,0.0,1.0
2024-03-25,84.25,87.3588,83.87,86.71,2194761,81.2623414999942,84.2608977878895,80.8958169923384,83.6351054179762,2275452.69846812,0.0,1.0
2024-03-26,84.25,85.11,83.87,84.35,1698180,81.2623414999942,82.0918443331098,80.8958169923384,81.3587953177983,1760614.6015373,0.0,1.0
2024-03-27,85.32,85.93,84.7701,84.88,2264370,82.2943973504985,82.8827656391038,81.7639978063935,81.8700005521603,2347620.91491068,0.0,1.0
2024-03-28,85.09,86.31,85.03,85.54,1459846,82.072553569549,83.2492901467596,82.0146812788665,82.5065957496677,1513518.10973855,0.0,1.0
2024-04-01,85.43,86.465,84.895,86.37,1167624,82.4004965500831,83.398793564356,81.8844686248309,83.3071624374421,1210552.39344792,0.0,1.0
2024-04-02,83.92,85.58,83.4,84.46,1315965,80.9440439012405,82.5451772767893,80.4424840486589,81.4648945173829,1364347.23887458,0.0,1.0
2024-04-03,84.16,84.635,83.43,83.66,1382425,81.1755330639704,81.6336886985401,80.4714201940002,80.6932639749497,1433250.68045213,0.0,1.0
2024-04-04,79.26,85.3,79.17,84.85,2140403,76.4492959915672,82.2751065869377,76.3624875555435,81.841064406819,2219096.19414564,0.0,1.0
2024-04-05,77.34,79.96,76.78,79.11,1622635,74.5973826897276,77.1244727161962,74.0572413100244,76.304615264861,1682292.14451087,0.0,1.0
2024-04-08,78.13,78.875,77.38,77.5,1226312,75.3593678503803,76.0779487930212,74.6359642168492,74.7517087982142,1271398.09280548,0.0,1.0
2024-04-09,78.46,79.85,78.02,78.21,1207589,75.677665449134,77.0183735166117,75.2532686507958,75.4365309046237,1251986.73053258,0.0,1.0
2024-04-10,77.95,78.2,75.57,76.5,1202354,75.1857509783329,75.4268855228432,72.8901501145942,73.7871706201727,1246559.26263221,0.0,1.0
2024-04-11,74.35,77.99,73.67,77.99,1836149,71.9545480818939,75.4772724264547,71.2964567208221,75.4772724264547,1897276.56957312,0.25,1.0
2024-04-12,70.5,74.75,70.38,74.11,1580573,68.2285896405316,72.3416606472303,68.1124558709307,71.7222805426921,1633192.14257661,0.0,1.0
2024-04-15,70.08,72.49,69.9701,72.1,1402548,67.8221214469284,70.1544746530799,67.7157622696023,69.777039901877,1449240.47999462,0.0,1.0
2024-04-16,71.61,71.93,68.82,69.3,1593463,69.3028270093399,69.612517061609,66.6027168661189,67.0672519445225,1646511.26590582,0.0,1.0
2024-04-17,74.05,74.495,72.25,72.78,1773975,71.6642136578917,72.0948763868284,69.9222071138781,70.4351312629488,1833032.72365613,0.0,1.0
2024-04-18,77.2,77.3399,74.46,75.04,2123329,74.7127251099154,74.8481177296418,72.0610040373614,72.6223172570992,2194017.13106895,0.0,1.0
2024-04-19,78.69,78.79,76.54,77.11,1732239,76.1547194157933,76.2514975571274,74.0739893771105,74.6256247827148,1789907.28290611,0.0,1.0
2024-04-22,77.22,79.41,76.56,79.21,2041661,74.7320807381822,76.8515220333988,74.0933450053773,76.6579657507306,2109630.3068603,0.0,1.0
2024-04-23,78.0,78.085,75.87,77.44,1267613,75.4869502405881,75.5692116607221,73.4255758301721,74.9449926491172,1309813.33442237,0.0,1.0
2024-04-24,76.53,77.6,75.82,77.37,895081,74.0643115629771,75.0998376752518,73.377186759505,74.8772479501834,924879.304005328,0.0,1.0
2024-04-25,74.71,74.86,71.82,74.74,1434276,72.3029493906967,72.4481166026978,69.5060611061415,72.3319828330969,1482024.74260044,0.0,1.0
2024-04-26,75.14,75.95,74.15,74.82,721695,72.7190953984332,73.5029983432393,71.7609917992258,72.4094053461641,745721.0792142,0.0,1.0
2024-04-29,75.42,76.14,73.94,75.27,1221826,72.9900741941687,73.6868768117741,71.5577577024242,72.8449069821675,1262502.0310962,0.0,1.0
2024-04-30,72.98,75.96,72.77,74.74,1749453,70.628687545617,73.5126761573727,70.4254534488154,72.3319828330969,1807694.35730401,0.0,1.0
2024-05-01,73.03,74.21,72.74,72.78,1293007,70.677076616284,71.8190586840262,70.3964200064151,70.4351312629488,1336052.73068473,0.0,1.0
2024-05-02,74.92,75.01,73.0,73.95,610424,72.5061834874982,72.5932838146989,70.6480431738838,71.5674355165576,630745.736160357,0.0,1.0
2024-05-03,76.31,77.39,75.71,75.85,790211,73.8513996520421,74.8966035784502,73.2707308040375,73.4062202019052,816518.057804103,0.0,1.0
2024-05-06,73.86,77.0923,73.69,76.83,1361337,71.4803351893569,74.6084950516986,71.315812349089,74.3546459869793,1406657.51711488,0.0,1.0
2024-05-07,74.51,75.5441,73.84,74.3,725079,72.1093931080285,73.1101758675643,71.4609795610901,71.9061590112269,749217.736572309,0.0,1.0
2024-05-08,74.78,75.32,73.3,73.59,584357,72.3706940896305,72.8932960528346,70.938377597886,71.2190342077549,603810.934932863,0.0,1.0
2024-05-09,75.64,75.815,74.0,74.54,766643,73.2029861051037,73.3723478524383,71.6158245872246,72.1384265504287,792165.451239113,0.0,1.0
2024-05-10,75.03,76.4,74.51,76.15,607310,72.6126394429657,73.9384999792427,72.1093931080285,73.6965546259075,627528.067421246,0.0,1.0
2024-05-13,75.3,77.485,75.205,75.57,1400219,72.8739404245678,74.9885428127176,72.7820011903004,73.1352414061698,1446833.94483297,0.0,1.0
2024-05-14,75.64,76.9,74.84,76.38,1127549,73.2029861051037,74.4223906859132,72.428760974431,73.9191443509759,1165086.43838033,0.0,1.0
2024-05-15,75.86,77.13,75.45,76.37,1274598,73.4158980160387,74.6449804109816,73.0191076365689,73.9094665368425,1317030.87332496,0.0,1.0
2024-05-16,73.95,75.89,73.34,74.12,1715202,71.5674355165576,73.4449314584389,70.9770888544197,71.7319583568255,1772303.10104733,0.0,1.0
2024-05-17,74.55,74.72,73.04,73.44,1041560,72.1481043645621,72.3126272048301,70.6867544304174,71.0738669957537,1076234.76297652,0.0,1.0
2024-05-20,72.65,74.5899,72.33,74.47,1442841,70.3093196792145,72.1867188429544,69.9996296269454,72.0706818514949,1490874.88156977,0.0,1.0
2024-05-21,70.72,73.16,69.93,72.65,1952671,68.4415015514666,70.8028882000183,67.6769542349273,70.3093196792145,2017677.72462089,0.0,1.0
2024-05-22,70.24,71.32,69.86,70.52,1003523,67.9769664730629,69.0221703994711,67.6092095359934,68.2479452687984,1036931.46630678,0.0,1.0
2024-05-23,69.42,70.12,68.72,70.12,1650336,67.1833857141234,67.8608327034621,66.5059387247848,67.8608327034621,1705277.63526981,0.0,1.0
2024-05-24,69.57,70.59,69.35,69.9,1246992,67.3285529261246,68.3156899677323,67.1156410151896,67.6479207925271,1288505.83696918,0.0,1.0
2024-05-28,70.18,71.62,69.75,69.89,2559627,67.9188995882625,69.3125048234734,67.5027535805259,67.6382429783936,2644840.00696389,0.0,1.0
2024-05-29,62.48,67.86,60.61,64.32,7799434,60.4669827055378,65.6736467093117,58.6572314625903,62.247700506085,8059086.37269196,0.0,1.0
2024-05-30,66.96,67.51,62.5,62.51,3675766,64.8026434373049,65.3349232146424,60.4863383338046,60.496016147938,3798136.5929636,0.0,1.0
2024-05-31,70.64,70.67,67.63,67.89,2808063,68.3640790383993,68.3931124807995,65.4510569842433,65.7026801517119,2901546.73492468,0.0,1.0
2024-06-03,67.42,71.09,66.28,70.38,1654860,65.2478228874417,68.7995806744027,64.1445520762331,68.1124558709307,1709952.2445748,0.0,1.0
2024-06-04,65.21,67.0,64.51,67.0,1264899,63.1090259639584,64.8413546938385,62.4315789746198,64.8413546938385,1307008.98215584,0.0,1.0
2024-06-05,65.27,66.18,63.81,65.75,1579622,63.1670928487588,64.047773934899,61.7541319852811,63.6316279271624,1632209.48266303,0.0,1.0
2024-06-06,64.56,65.87,64.13,65.68,1031470,62.4799680452868,63.7477616967633,62.0638220375502,63.5638832282286,1065808.85495545,0.0,1.0
2024-06-07,64.58,64.96,63.55,63.8,1071911,62.4993236735536,62.8670806106231,61.5025088178125,61.7444541711477,1107596.18362545,0.0,1.0
2024-06-10,63.19,64.32,62.93,64.18,1816562,61.1541075090098,62.247700506085,60.9024843415412,62.1122111082173,1877037.49520158,0.0,1.0
2024-06-11,63.74,63.915,62.435,63.24,1070379,61.6863872863473,61.8557490336819,60.4234325419374,61.2024965796768,1106013.18153544,0.0,1.0
2024-06-12,64.93,66.4,64.53,64.78,1158732,62.8380471682229,64.260685845834,62.4509346028866,62.6928799562218,1197307.55729225,0.0,1.0
2024-06-13,63.93,65.47,62.85,64.55,1647783,61.870265754882,63.360649131427,60.8250618284739,62.4702902311534,1702639.64288351,0.0,1.0
2024-06-14,63.42,63.62,60.8,63.27,1885658,61.3766972340782,61.5702535167464,58.8411099311251,61.2315300220771,1948433.78267674,0.0,1.0
2024-06-17,64.17,65.15,62.57,63.1,1661319,62.1025332940839,63.0509590791579,60.5540830327385,61.0670071818091,1716626.27231594,0.0,1.0
2024-06-18,64.28,65.155,64.09,64.09,1018689,62.2089892495514,63.0557979862246,62.0251107810166,62.0251107810166,1052602.36036502,0.0,1.0
2024-06-20,66.14,66.39,63.83,63.91,1454709,64.0090626783654,64.2510080317006,61.7734876135479,61.8509101266152,1503137.98131151,0.0,1.0
2024-06-21,65.76,67.03,65.15,66.12,2079743,63.6413057412958,64.8703881362387,63.0509590791579,63.9897070500986,2148980.10163321,0.0,1.0
2024-06-24,65.3,66.08,64.98,65.67,1482754,63.196126291159,63.9509957935649,62.88643623889,63.5542054140952,1532116.63249596,0.0,1.0
2024-06-25,63.69,65.19,63.4,65.05,1212189,61.6379982156802,63.0896703356915,61.3573416058114,62.9541809378238,1252544.20398033,0.0,1.0
2024-06-26,61.79,63.495,61.72,63.08,977155,59.7992135303326,61.4492808400788,59.7314688313987,61.0476515535423,1009685.64443366,0.0,1.0
2024-06-27,62.7,63.37,61.2701,61.82,1116618,60.6798946164728,61.3283081634112,59.2960639735367,59.8282469727328,1153791.53247563,0.0,1.0
2024-06-28,63.33,63.46,61.97,62.86,1351060,61.2895969068775,61.4154084906118,59.9734141847339,60.8347396426073,1396038.38364286,0.0,1.0
2024-07-01,59.71,62.82,59.45,62.58,1767572,57.7862281905836,60.7960283860737,57.5346050231149,60.5637608468719,1826416.56022115,0.0,1.0
2024-07-02,60.6,60.73,58.98,59.26,1650818,58.6475536484569,58.7733652321912,57.0797477588447,57.3507265545802,1705775.68161928,0.0,1.0
2024-07-03,59.86,61.13,59.66,60.79,843724,57.9313954025847,59.1604777975276,57.7378391199165,58.8314321169917,871812.568798345,0.0,1.0
2024-07-05,58.72,59.92,58.01,59.72,1753275,56.8281245913761,57.9894622873851,56.1409997879041,57.795906004717,1811643.59619961,0.0,1.0
2024-07-08,59.3,59.99,58.4016,59.33,1335750,57.3894378111138,58.057206986319,56.5199829893684,57.418471253514,1380218.69565449,0.0,1.0
2024-07-09,57.91,59.13,57.83,59.04,1222518,56.04422164657,57.2249149708459,55.9667991335027,57.1378146436452,1263217.06859378,0.0,1.0
2024-07-10,58.74,58.88,58.17,58.85,916153,56.8474802196429,56.9829696175106,56.2958448140386,56.9539361751104,946652.815781358,0.0,1.0
2024-07-11,61.73,62.12,59.415,59.92,1501706,59.7411466455321,60.1185813967351,57.500732673648,57.9894622873851,1551699.56696726,0.0,1.0
2024-07-12,62.92,63.98,61.55,61.92,1594892,61.134751880743,62.1646761813404,59.8036233035558,60.1631251820662,1641465.80386482,0.25,1.0
2024-07-15,62.42,63.62,61.8,62.6,1110255,60.6489385314046,61.8148905698167,60.046529978225,60.8238313371664,1142676.50478524,0.0,1.0
2024-07-16,63.66,64.11,62.3,62.86,1028517,61.8537556377638,62.2909876521684,60.5323433275634,61.0764542788224,1058551.60361556,0.0,1.0
2024-07-17,64.44,64.92,62.2105,63.03,1410059,62.6116244627317,63.0780052780965,60.4453827380318,61.2416308175974,1451235.33752243,0.0,1.0
2024-07-18,61.26,64.84,61.214,63.93,1301864,59.5218515609395,63.0002751422024,59.4771567328004,62.1160948464065,1339880.8428926,0.0,1.0
2024-07-19,59.62,61.35,59.35,61.2,1269463,57.9283837751096,59.6092979638204,57.6660445664669,59.4635539590189,1306533.67361028,0.0,1.0
2024-07-22,59.75,60.04,58.77,59.68,1191554,58.0546952459376,58.3364669885539,57.1025010812344,57.9866813770302,1226349.58634086,0.0,1.0
2024-07-23,59.64,59.84,58.33,58.66,1239087,57.9478163090831,58.1421416488185,56.6749853338166,56.9956221443799,1275270.63808298,0.0,1.0
2024-07-24,58.94,60.22,58.45,59.5,1294758,57.2676776200094,58.5113597943157,56.7915805376578,57.8117885712684,1332567.33451569,0.0,1.0
2024-07-25,60.17,61.44,58.84,58.84,1651552,58.4627784593818,59.6967443667013,57.1705149501417,57.1705149501417,1699780.38093147,0.0,1.0
2024-07-26,60.76,61.71,60.33,60.78,1412452,59.0360382116011,59.9590835753441,58.6182387311701,59.0554707455747,1453698.21755985,0.0,1.0
2024-07-29,60.99,61.72,60.595,61.0,1405652,59.2595123522968,59.9687998423308,58.8757198063195,59.2692286192836,1446699.64495037,0.0,1.0
2024-07-30,63.09,63.3,60.7775,61.06,1343010,61.299928419518,61.5039700262402,59.053041678828,59.3275262212042,1382228.38239109,0.0,1.0
2024-07-31,63.33,64.575,62.81,63.14,1077810,61.5331188272005,62.7427940670531,61.0278729438885,61.3485097544519,1109284.05062132,0.0,1.0
2024-08-01,62.13,63.68,60.79,63.63,932771,60.3671667887883,61.8731881717373,59.0651870125614,61.8246068368035,960009.642870358,0.0,1.0
2024-08-02,61.05,61.53,58.85,61.08,1211514,59.3178099542174,59.7841907695823,57.1802312171285,59.3469587551777,1246892.45535339,0.0,1.0
2024-08-05,58.86,59.575,57.02,58.35,1453234,57.1899474841153,57.8846605736692,55.40215435855,56.6944178677901,1495671.12758336,0.0,1.0
2024-08-06,58.22,59.53,57.48,58.36,1052329,56.5681063969621,57.8409373722287,55.8491026399413,56.7041341347769,1083058.958171,0.0,1.0
2024-08-07,58.99,60.58,58.59,59.14,1296046,57.3162589549432,58.8611454058393,56.9276082754725,57.4620029597448,1333892.94650408,0.0,1.0
2024-08-08,60.92,61.1,59.0,59.1,1252008,59.1914984833894,59.3663912891512,57.32597522193,57.4231378917977,1288568.95524285,0.0,1.0
2024-08-09,60.21,61.33,59.9208,61.33,867538,58.5016435273289,59.5898654298469,58.2206490860716,59.5898654298469,892871.718306492,0.0,1.0
2024-08-12,58.06,60.57,57.81,60.57,1271791,56.4126461251738,58.8514291388526,56.1697394505046,58.8514291388526,1308929.65552717,0.0,1.0
2024-08-13,60.19,60.46,58.12,58.35,885407,58.4822109933554,58.7445502019981,56.4709437270944,56.6944178677901,911262.526241612,0.0,1.0
2024-08-14,60.5,61.37,60.0,60.65,828337,58.7834152699452,59.628730497794,58.2976019206068,58.9291592747467,852525.976414686,0.0,1.0
2024-08-15,62.39,63.12,61.43,62.12,1252952,60.6197897304443,61.3290772204783,59.6870280997146,60.3574505218016,1289540.52179334,0.0,1.0
2024-08-16,62.19,62.8,61.74,62.27,995805,60.4254643907089,61.0181566769018,59.9882323763044,60.5031945266031,1024884.35255654,0.0,1.0
2024-08-19,60.9,62.22,60.52,62.19,1295037,59.1720659494159,60.4546131916692,58.8028478039187,60.4254643907089,1332854.48183305,0.0,1.0
2024-08-20,60.81,61.18,60.2835,60.85,967372,59.084619546535,59.4441214250454,58.5730580896817,59.1234846144821,995621.056232219,0.0,1.0
2024-08-21,61.92,61.97,60.81,61.48,1875756,60.1631251820662,60.211706517,59.084619546535,59.7356094346484,1930531.5534809,0.0,1.0
2024-08-22,51.1,53.89,48.285,48.4,13812113,49.6501243023834,52.3609627916917,46.9149951456083,47.0267322159561,14215452.3118912,0.0,1.0
2024-08-23,49.15,51.49,47.97,51.3,6659296,47.7554522399637,50.0290587148674,46.6089327355251,49.8444496421188,6853759.79176883,0.0,1.0
2024-08-26,49.11,49.83,48.36,49.71,3511372,47.7165871720167,48.4161583950639,46.9878671480091,48.2995631912227,3613910.57366167,0.0,1.0
2024-08-27,47.85,49.05,47.77,49.0,3226379,46.4923375316839,47.658289570096,46.4146073957898,47.6097082351622,3320595.24958904,0.0,1.0
2024-08-28,46.64,48.299,46.4752,47.38,2826009,45.316669226285,46.9285979193898,45.1565451463431,46.0356729833058,2908533.70316875,0.0,1.0
2024-08-29,46.15,46.85,45.795,46.75,2658277,44.8405721439334,45.5207108330071,44.4956446659031,45.4235481631395,2735903.61773735,0.0,1.0
2024-08-30,45.31,46.62,44.9,46.46,3065454,44.0244057170449,45.2972366923115,43.6260387705874,45.1417764205232,3154970.94118011,0.0,1.0
2024-09-03,43.72,45.2,43.7,44.5,2566558,42.4795192661488,43.9175267801904,42.4600867321753,43.2373880911167,2641506.25285956,0.0,1.0
2024-09-04,42.42,43.73,41.94,43.56,3112867,41.216404557869,42.4892355331356,40.7500237425041,42.3240589943605,3203768.48869971,0.0,1.0
2024-09-05,40.46,42.67,40.305,42.5,3700323,39.3120162284625,41.4593112325382,39.1614140901676,41.2941346937631,3808379.29324022,0.0,1.0
2024-09-06,39.76,41.19,39.53,40.37,4033933,38.6318775393888,40.0213037184966,38.4084033986931,39.2245698255816,4151731.32386507,0.0,1.0
2024-09-09,38.72,40.37,38.62,39.75,3268515,37.6213857727649,39.2245698255816,37.5242231028972,38.622161272402,3363961.69892332,0.0,1.0
2024-09-10,38.53,39.47,38.11,38.59,2633046,37.4367767000163,38.3501057967725,37.0286934865721,37.4950743019369,2709935.82575061,0.0,1.0
2024-09-11,38.77,38.9,37.51,38.5,3158355,37.6699671076988,37.7962785785267,36.445717467366,37.407627899056,3250584.82264972,0.0,1.0
2024-09-12,39.48,39.52,38.31,38.79,1713572,38.3598220637593,38.3986871317063,37.2230188263074,37.6893996416723,1763611.47993735,0.0,1.0
2024-09-13,41.43,41.51,39.85,40.0,2863013,40.254494126179,40.3322242620731,38.7193239422697,38.8650679470712,2946618.28858658,0.0,1.0
2024-09-16,41.14,41.98,40.365,41.8,2506066,39.9727223835627,40.7888888104512,39.2197116920882,40.6139960046894,2579247.77428709,0.0,1.0
2024-09-17,41.33,41.74,40.73,41.63,4960572,40.1573314563113,40.5556984027688,39.5743554371052,40.4488194659143,5105429.90096465,0.0,1.0
2024-09-18,42.07,42.9,41.1405,41.43,4278875,40.8763352133321,41.6827853732338,39.9732081969121,40.254494126179,4403826.08446972,0.0,1.0
2024-09-19,42.43,43.39,41.88,43.05,1878422,41.2261208248558,42.1588824555855,40.6917261405835,41.8285293780354,1933275.40562455,0.0,1.0
2024-09-20,40.99,42.65,40.73,42.29,2857915,39.8269783787612,41.4398786985647,39.5743554371052,41.090093087041,2941371.41753318,0.0,1.0
2024-09-23,40.57,41.0542,39.96,41.01,1898470,39.418895165317,39.8893568128163,38.8262028791241,39.8464109127347,1953908.84440027,0.0,1.0
2024-09-24,40.91,41.26,40.25,40.6,1987658,39.7492482428671,40.0893175874039,39.1079746217404,39.4480439662773,2045701.29938474,0.0,1.0
2024-09-25,39.6,40.96,39.17,40.96,2154032,38.4764172676005,39.7978295778009,38.0586177871695,39.7978295778009,2216933.72869796,0.0,1.0
2024-09-26,40.23,40.9,39.8814,39.89,2935066,39.0885420877668,39.7395319758803,38.7498330206081,38.7581890102167,3020775.36979702,0.0,1.0
2024-09-27,41.38,42.49,40.83,40.83,2784215,40.2059127912451,41.2844184267764,39.6715181069729,39.6715181069729,2865519.24086866,0.0,1.0
2024-09-30,38.99,41.18,38.89,41.0,3226381,37.8837249814076,40.0115874515098,37.78656231154,39.836694645748,3320597.30799276,0.0,1.0
2024-10-01,37.78,38.7343,37.52,38.5,3043072,36.7080566760087,37.635280034556,36.4554337343528,37.407627899056,3131935.34527637,0.0,1.0
2024-10-02,37.17,38.32,37.0775,37.81,2506834,36.1153643898159,37.2327350932942,36.0254889201883,36.737205476969,2580038.20131122,0.0,1.0
2024-10-03,38.89,39.24,36.4,36.9,4860424,37.78656231154,38.1266316560768,35.3672118318348,35.8530251811732,5002357.39365665,0.0,1.0
2024-10-04,38.69,39.85,37.05,39.4,5148909,37.5922369718046,38.7193239422697,35.9987691859747,38.2820919278651,5299266.69060463,0.0,1.0
2024-10-07,39.09,39.92,38.49,38.88,2871039,37.9808876512753,38.7873378111771,37.3979116320693,37.7768460445532,2954878.66266948,0.0,1.0
2024-10-08,38.85,39.23,38.3,38.7,1833896,37.7476972435929,38.1169153890901,37.2133025593207,37.6019532387914,1887449.16385841,0.0,1.0
2024-10-09,38.44,39.45,38.01,39.02,3436980,37.3493302971354,38.330673262799,36.9315308167044,37.912873782368,3537346.18931395,0.0,1.0
2024-10-10,37.4,38.36,37.245,38.26,2051597,36.3388385305116,37.2716001612413,36.1882363922167,37.1744374913736,2111507.4367491,0.0,1.0
2024-10-11,37.53,37.83,37.04,37.1,1772421,36.7080566760087,37.0014863856491,36.2287881502628,36.2874740921909,1812107.91726479,0.25,1.0
2024-10-14,39.47,39.5,37.4,37.55,2882026,38.6055687983497,38.6349117693138,36.5809038018313,36.7276186566514,2946558.48264209,0.0,1.0
2024-10-15,39.47,41.42,39.3,40.4,4160194,38.6055687983497,40.512861911012,38.4392919628868,39.5152008982348,4253346.40289044,0.0,1.0
2024-10-16,38.62,39.93,38.58,39.93,2687087,37.7741846210354,39.0554943531316,37.73506065975,39.0554943531316,2747254.53325101,0.0,1.0
2024-10-17,39.38,39.48,38.243,38.39,2167786,38.5175398854576,38.6153497886711,37.4054412859207,37.5492218436444,2216325.67744106,0.0,1.0
2024-10-18,39.82,40.46,39.57,39.81,1308246,38.9479034595968,39.5738868401629,38.7033787015632,38.9381224692755,1337539.40758431,0.0,1.0
2024-10-21,40.98,41.155,39.7,39.83,2578326,40.0824983368729,40.2536656674964,38.8305315757407,38.9576844499181,2636058.22651032,0.0,1.0
2024-10-22,38.75,40.5095,38.74,40.38,2963334,37.9013374952129,39.6223027422536,37.8915565048915,39.4956389175921,3029687.07936767,0.0,1.0
2024-10-23,37.85,38.8499,37.05,38.74,2708135,37.0210483662918,37.9990495885231,36.2385691405842,37.8915565048915,2768773.8266032,0.0,1.0
2024-10-24,37.28,38.148,36.9,37.64,2268818,36.4635319179751,37.3125218778679,36.091854285764,36.8156475695435,2319619.92135777,0.0,1.0
2024-10-25,36.74,37.56,36.6715,37.46,1906132,35.9353584406225,36.7373996469728,35.8683586569213,36.6395897437593,1948812.88844567,0.0,1.0
2024-10-28,37.09,37.82,36.75,36.86,2728235,36.2776931018696,36.9917053953278,35.9451394309438,36.0527303244786,2789323.8929458,0.0,1.0
2024-10-29,35.85,37.09,35.83,36.83,3071400,35.0648503020227,36.2776931018696,35.04528832138,36.0233873535146,3140172.82411294,0.0,1.0
2024-10-30,35.95,37.105,35.77,36.08,2763338,35.1626602052362,36.2923645873516,34.986602379452,35.2898130794137,2825212.89686742,0.0,1.0
2024-10-31,35.69,36.15,35.59,36.0,2378861,34.9083544568812,35.3582800116631,34.8105445536678,35.2115651568429,2432126.9338224,0.0,1.0
2024-11-01,36.25,36.41,35.61,35.8,2628759,35.4560899148766,35.6125857600181,34.8301065343105,35.015945350416,2687620.48998576,0.0,1.0
2024-11-04,37.45,38.94,36.315,36.35,3402987,36.629808753438,38.0871763113184,35.5196663519653,35.55389981809,3479184.50811018,0.0,1.0
2024-11-05,38.16,38.41,37.25,37.25,1746794,37.3242590662535,37.5687838242871,36.4341889470111,36.4341889470111,1785907.09387365,0.0,1.0
2024-11-06,38.84,39.33,37.88,38.78,1971228,37.989366408105,38.4686349338509,37.0503913372558,37.9306804661769,2015366.47643761,0.0,1.0
2024-11-07,38.98,39.27,38.53,39.0,1664048,38.1263002726038,38.4099489919228,37.6861557081433,38.1458622532465,1701308.29837191,0.0,1.0
2024-11-08,37.9,38.735,37.31,38.57,2834526,37.0699533178985,37.8866660097308,36.4928748889391,37.7252796694287,2897994.89302648,0.0,1.0
2024-11-11,40.54,40.6,38.01,38.01,2892778,39.6521347627337,39.7108207046617,37.1775442114333,37.1775442114333,2957551.23454833,0.0,1.0
2024-11-12,39.91,40.5495,39.5375,40.0,2169947,39.0359323724889,39.6614267035389,38.6715904830188,39.123961285381,2218535.06517073,0.0,1.0
2024-11-13,40.94,41.46,40.07,40.29,3291888,40.0433743755875,40.5519858722974,39.1924282176304,39.4076100047,3365597.85036904,0.0,1.0
2024-11-14,41.2,45.4531,41.09,43.49,8456464,40.2976801239425,44.4576331175138,40.1900892304077,42.5375269075305,8645815.73252892,0.0,1.0
2024-11-15,37.69,41.12,37.41,40.27,5899565,36.8645525211503,40.2194322013717,36.5906847921526,39.3880480240573,6031664.28569636,0.0,1.0
2024-11-18,40.09,40.19,37.55,37.56,3316628,39.2119901982731,39.3098001014866,36.7276186566514,36.7373996469728,3390891.81262357,0.0,1.0
2024-11-19,38.5,39.62,38.11,39.34,2510398,37.6568127371792,38.7522836531699,37.2753541146468,38.4784159241722,2566609.22618593,0.0,1.0
2024-11-20,38.63,39.55,37.96,38.89,2440804,37.7839656113567,38.6838167209205,37.1286392598266,38.0382713597117,2495456.92185523,0.0,1.0
2024-11-21,38.69,38.9789,38.19,38.63,2346330,37.8426515532848,38.1252243636685,37.3536020372175,37.7839656113567,2398867.52047955,0.0,1.0
2024-11-22,40.79,40.88,38.68,38.7,2577487,39.8966595207673,39.9846884336594,37.8328705629634,37.8524325436061,2635200.44015901,0.0,1.0
2024-11-25,43.42,43.74,41.3975,41.76,3308897,42.4690599752811,42.7820516655641,40.490854682789,40.8454155819378,3382987.70501687,0.0,1.0
2024-11-26,43.84,43.93,42.22,42.29,2282961,42.8798615687776,42.9678904816697,41.2953411367197,41.3638080689691,2334079.6023669,0.0,1.0
2024-11-27,44.44,44.88,43.31,44.1,2051408,43.4667209880583,43.8970845621975,42.3614690817463,43.1341673171326,2097341.81570875,0.0,1.0
2024-11-29,41.35,44.06,41.01,44.03,2818168,40.4443949787626,43.0950433558472,40.1118413078369,43.0657003848832,2881270.61515423,0.0,1.0
2024-12-02,42.6,43.28,41.41,41.98,2769392,41.6670187689308,42.3321261107823,40.5030809206907,41.0605973690074,2831402.45416284,0.0,1.0
2024-12-03,42.64,42.86,41.53,42.45,1735698,41.7061427302162,41.9213245172858,40.6204528045468,41.5203039141106,1774562.63933944,0.0,1.0
2024-12-04,44.01,44.855,42.22,42.38,2149361,43.0461384042405,43.8726320863941,41.2953411367197,41.4518369818612,2197488.11662701,0.0,1.0
2024-12-05,43.61,44.75,43.56,44.23,2315699,42.6548987913867,43.76993168802,42.6059938397799,43.2613201913101,2367550.65072133,0.0,1.0
2024-12-06,44.97,45.24,43.95,44.02,2222209,43.9851134750896,44.2492002137659,42.9874524623124,43.0559193945618,2271967.28244422,0.0,1.0
2024-12-09,47.44,48.95,45.27,45.45,4055257,46.4010180844619,47.877947622985,44.27854318473,44.4546010105142,4146059.72071164,0.0,1.0
2024-12-10,47.06,47.6499,45.91,47.31,2035143,46.0293404522508,46.6063210713069,44.9045265652961,46.2738652102844,2080712.62023301,0.0,1.0
2024-12-11,45.54,47.48,45.22,47.07,1450084,44.5426299234063,46.4401420457473,44.2296382331232,46.0391214425721,1482553.35335058,0.0,1.0
2024-12-12,44.04,45.64,42.92,45.33,1974406,43.0754813752045,44.6404398266197,41.9800104592138,44.337229126658,2018615.63618074,0.0,1.0
2024-12-13,43.86,44.15,42.91,43.74,1420341,42.8994235494203,43.1830722687393,41.9702294688925,42.7820516655641,1452144.36712033,0.0,1.0
2024-12-16,43.98,45.77,43.4,43.56,1633169,43.0167954332764,44.7675927007972,42.4494979946384,42.6059938397799,1669737.87555633,0.0,1.0
2024-12-17,44.46,44.59,43.225,43.53,1455432,43.486282968701,43.6134358428785,42.2783306640149,42.5766508688159,1488021.10234562,0.0,1.0
2024-12-18,42.97,45.32,42.925,44.6,1765811,42.0289154108206,44.3274481363367,41.9849009543745,43.6232168331998,1805349.91037301,0.0,1.0
2024-12-19,41.96,44.16,41.17,43.45,2151846,41.0410353883647,43.1928532590606,40.2683371529784,42.4984029462451,2200028.75915743,0.0,1.0
2024-12-20,43.52,43.84,41.45,41.67,2654317,42.5668698784946,42.8798615687776,40.5422048819761,40.7573866690457,2713750.76837304,0.0,1.0
2024-12-23,43.75,43.855,42.6,43.04,1297644,42.7918326558855,42.8945330542596,41.6670187689308,42.09738234307,1326700.01438211,0.0,1.0
2024-12-24,43.73,43.98,42.87,43.77,527652,42.7722706752428,43.0167954332764,41.9311055076071,42.8113946365282,539466.84606005,0.0,1.0
2024-12-26,44.24,45.3,43.33,43.37,1349852,43.2711011816314,44.307886155694,42.381031062389,42.4201550236744,1380077.02252214,0.0,1.0
2024-12-27,44.06,45.03,43.8,44.0,1137597,43.0950433558472,44.0437994170177,42.8407376074922,43.0363574139191,1163069.34433561,0.0,1.0
2024-12-30,46.05,46.62,43.36,43.77,2896507,45.0414604297949,45.5989768781116,42.410374033353,42.8113946365282,2961363.731931,0.0,1.0
2024-12-31,47.29,47.69,46.06,46.1,2603366,46.2543032296417,46.6455428424955,45.0512414201162,45.0903653814016,2661658.90617295,0.0,1.0
2025-01-02,48.14,48.15,46.66,47.36,1856379,47.0856874069561,47.0954683972774,45.638100839397,46.3227701618911,1897945.85109525,0.0,1.0
2025-01-03,46.34,48.67,45.5,48.19,1700729,45.3251091491139,47.6040798939874,44.5035059621209,47.1345923585628,1738810.63586012,0.0,1.0
2025-01-06,47.78,49.5193,46.61,46.78,2766806,46.7335717553876,48.4347794019792,45.5891958877902,45.7554727232531,2828758.55010504,0.0,1.0
2025-01-07,45.99,48.1,45.638,47.95,2116713,44.9827744878668,47.0465634456707,44.6384836285555,46.8998485908505,2164109.08349501,0.0,1.0
2025-01-08,45.53,46.24,44.66,45.6,1549322,44.5328489330849,45.2272992459005,43.6819027751279,44.6013158653344,1584013.42716686,0.0,1.0
2025-01-10,46.2,46.76,44.36,45.25,1787261,45.4327000426487,45.983399437105,43.6232591751493,44.4984778556245,1817445.54302272,0.25,1.0
2025-01-13,44.85,46.22,44.42,45.83,2820542,44.1051211452986,45.452367878165,43.6822626816982,45.0688450855972,2868177.33213469,0.0,1.0
2025-01-14,44.69,45.53,43.78,45.1,1539688,43.9477784611682,44.7738275528527,43.0528919451766,44.3509690892523,1565691.35299521,0.0,1.0
2025-01-15,44.37,46.47,44.36,46.1,1097773,43.6330930929074,45.6982158221187,43.6232591751493,45.3343608650672,1116312.97616894,0.0,1.0
2025-01-16,45.73,45.98,43.71,44.2,1108593,44.9705059080157,45.2163538519694,42.9840545208696,43.4659164910189,1127315.71207349,0.0,1.0
2025-01-17,45.91,47.19,45.89,46.16,1338412,45.1475164276624,46.4062579007055,45.1278485921461,45.3933643716161,1361016.05984136,0.0,1.0
2025-01-21,46.18,46.837,45.51,45.97,1684851,45.4130322071324,46.0591206038428,44.7541597173364,45.2065199342113,1713305.96964146,0.0,1.0
2025-01-22,46.48,47.1899,45.73,46.11,1404391,45.7080497398769,46.4061595615279,44.9705059080157,45.3441947828254,1428109.36041866,0.0,1.0
2025-01-23,47.37,48.17,46.29,46.48,1693500,46.5832684203521,47.3699818410041,45.521205302472,45.7080497398769,1722101.0401441,0.0,1.0
2025-01-24,48.44,48.58,47.025,47.36,1326840,47.6354976204741,47.7731724690882,46.243998257696,46.573434502594,1349248.62362255,0.0,1.0
2025-01-27,49.22,49.38,47.9941,48.35,1782425,48.4025432056097,48.5598858897401,47.1970032276382,47.5469923606508,1812527.86919329,0.0,1.0
2025-01-28,48.76,49.5,48.01,49.21,1124164,47.9501829887349,48.6778929028379,47.2126391568737,48.3927092878516,1143149.68626663,0.0,1.0
2025-01-29,48.74,49.265,48.21,48.8,1209092,47.9305151532186,48.4467958355214,47.4093175120367,47.9895186597675,1229512.01111893,0.0,1.0
2025-01-30,49.79,50.59,49.09,49.24,1919395,48.9630765178242,49.7497899384761,48.2747022747538,48.422211041126,1951811.11659131,0.0,1.0
2025-01-31,48.5,49.8899,48.02,49.55,1543878,47.694501127023,49.0613173562281,47.2224730746318,48.7270624916286,1569952.11671425,0.0,1.0
2025-02-03,48.2,48.78,46.22,47.14,1428668,47.3994835942785,47.9698508242512,45.452367878165,46.3570883119147,1452796.36777123,0.0,1.0
2025-02-04,49.57,49.96,48.53,48.56,1398269,48.7467303271449,49.1302531197128,47.7240028802974,47.7535046335719,1421883.96770077,0.0,1.0
2025-02-05,49.0,50.4,48.73,49.58,1046156,48.1861970149304,49.5629455010713,47.9206812354604,48.7565642449031,1063824.23132742,0.0,1.0
2025-02-06,48.88,50.4199,48.73,49.73,1374082,48.0681900018327,49.58251499741,47.9206812354604,48.9040730112753,1397288.48033261,0.0,1.0
2025-02-07,45.95,48.86,45.9,48.66,1926790,45.186852098695,48.0485221663164,45.1376825099042,47.8518438111534,1959331.00864437,0.0,1.0
2025-02-10,45.24,46.74,45.1755,46.06,1912023,44.4886439378664,45.9637316015888,44.4252151683263,45.2950251940346,1944314.6129787,0.0,1.0
2025-02-11,47.0,47.04,44.5,45.06,1800293,46.2194134633006,46.2587491343332,43.7609340237634,44.3116334182197,1830697.63676654,0.0,1.0
2025-02-12,47.49,47.52,45.63,45.98,1665089,46.7012754334499,46.7307771867244,44.8721667304342,45.2163538519694,1693210.21484056,0.0,1.0
2025-02-13,48.59,49.37,47.61,48.64,2214213,47.7830063868463,48.550051971982,46.8192824465477,47.8321759756371,2251608.21399503,0.0,1.0
2025-02-14,47.87,49.015,47.49,49.0,1176417,47.0749643082596,48.2009478915677,46.7012754334499,48.1861970149304,1196285.17233138,0.0,1.0
2025-02-18,44.57,47.8,44.57,47.77,3288279,43.8297714480704,47.0061268839526,43.8297714480704,46.9766251306781,3343813.80937938,0.0,1.0
2025-02-19,44.32,45.14,44.04,44.23,1928015,43.5839235041167,44.3903047602849,43.3085738068885,43.4954182442933,1960576.69732118,0.0,1.0
2025-02-20,44.34,44.8,43.42,44.65,1948492,43.603591339633,44.0559515565078,42.6988709058833,43.9084427901356,1981399.52755385,0.0,1.0
2025-02-21,43.44,45.2699,42.7,45.04,2499666,42.7185387413996,44.5180473519633,41.9908288272965,44.2919655827034,2541882.14857563,0.0,1.0
2025-02-24,42.81,44.41,42.56,43.44,2826377,42.0990019226362,43.67242876394,41.8531539786824,42.7185387413996,2874110.87779117,0.0,1.0
2025-02-25,45.88,46.07,42.8,43.14,4189707,45.1180146743879,45.3048591117928,42.089168004878,42.4235212086551,4260465.7706519,0.0,1.0
2025-02-26,37.7,44.01,37.0514,43.5,8843305,37.073869948222,43.2790720536141,36.4360420424284,42.7775422479485,8992657.06454767,0.0,1.0
2025-02-27,36.96,38.69,36.43,37.76,4857594,36.346160034119,38.0474278062788,35.8249623929371,37.1328734547709,4939632.52435648,0.0,1.0
2025-02-28,36.9,38.08,36.17,37.0,3386687,36.2871565275701,37.4475588230317,35.5692805312252,36.3854957051516,3443883.79412015,0.0,1.0
2025-03-03,35.41,37.22,35.02,37.11,3369304,34.8219027816059,36.6018418958308,34.438379989038,36.4936688004912,3426207.21757405,0.0,1.0
2025-03-04,34.58,35.81,34.57,34.75,3023644,34.0056876076795,35.2152594919318,33.9958536899213,34.172864209568,3074709.46408352,0.0,1.0
2025-03-05,34.35,35.18,33.94,34.5,3876701,33.7795074992421,34.5957226731684,33.3763168711579,33.9270162656143,3942173.50128588,0.0,1.0
2025-03-06,33.63,35.21,33.52,34.06,3206451,33.0714654206553,34.6252244264429,32.9632923253157,33.4943238842557,3260603.83954596,0.0,1.0
2025-03-07,35.37,35.6,33.0753,33.5,3486743,34.7825671105733,35.0087472190107,32.5259780026108,32.9436244897994,3545629.6114645,0.0,1.0
2025-03-10,36.58,37.77,35.25,35.31,4300287,35.9724711593093,37.142707372529,34.6645600974755,34.7235636040244,4372913.32484094,0.0,1.0
2025-03-11,36.52,38.1982,36.345,37.38,3102226,35.9134676527604,37.563795730933,35.7413740919928,36.7591845799612,3154618.61314559,0.0,1.0
2025-03-12,37.58,37.74,35.64,36.68,2524055,36.9558629351242,37.1132056192546,35.0480828900433,36.0708103368908,2566683.04746437,0.0,1.0
2025-03-13,38.14,38.55,37.16,37.605,2381152,37.5065623295806,37.9097529576647,36.5428383892819,36.9804477295196,2421366.59931573,0.0,1.0
2025-03-14,37.59,38.725,37.17,38.38,1930922,36.9656968528824,38.0818465184323,36.5526723070401,37.7425763557761,1963532.7928179,0.0,1.0
2025-03-17,37.84,38.33,37.0,37.48,1807910,37.2115447968361,37.6934067669854,36.3854957051516,36.8575237575427,1838443.2781145,0.0,1.0
2025-03-18,37.72,38.25,37.04,37.64,1538865,37.0935377837383,37.6147354249202,36.4248313761842,37.0148664416731,1564854.45358213,0.0,1.0
2025-03-19,36.92,38.38,36.7501,37.94,1774023,36.3068243630864,37.7425763557761,36.1397461003754,37.3098839744176,1803983.97020345,0.0,1.0
2025-03-20,37.64,38.369,36.31,36.64,1688742,37.0148664416731,37.7317590462422,35.7069553798393,36.0314746658582,1717262.6836345,0.0,1.0
2025-03-21,37.46,37.98,37.095,37.33,1935751,36.8378559220264,37.3492196454502,36.478917923854,36.7100149911705,1968443.34842632,0.0,1.0
2025-03-24,38.59,38.81,37.63,37.66,1705633,37.9490886286973,38.1654348193765,37.005032523915,37.0345342771894,1734438.95093244,0.0,1.0
2025-03-25,37.54,38.65,37.38,38.65,1291515,36.9165272640916,38.0080921352462,36.7591845799612,38.0080921352462,1313327.02973824,0.0,1.0
2025-03-26,37.82,38.27,37.03,37.61,1517336,37.1918769613198,37.6344032604365,36.414997458426,36.9853646883987,1542961.85642048,0.0,1.0
2025-03-27,40.37,41.67,37.75,37.93,4834540,39.6995259896478,40.9779352982072,37.1230395370127,37.3000500566594,4916189.1719033,0.0,1.0
2025-03-28,38.95,40.4725,38.39,40.0,2757526,38.3031096679906,39.8003236466688,37.7524102735343,39.3356710325963,2804097.0728222,0.0,1.0
2025-03-31,39.21,39.65,38.25,38.36,2384676,38.5587915297025,38.9914839110611,37.6147354249202,37.7229085202598,2424950.11515008,0.0,1.0
2025-04-01,39.02,39.8,38.58,38.87,2000291,38.3719470922977,39.1389926774333,37.9392547109391,38.2244383259254,2034073.34614164,0.0,1.0
2025-04-02,39.32,39.76,38.35,38.45,2069737,38.6669646250421,39.0996570064007,37.7130746025017,37.8114137800832,2104692.1998965,0.0,1.0
2025-04-03,36.62,39.18,36.4,38.0,3571030,36.0118068303419,38.5292897764281,35.7954606396626,37.3688874809665,3631340.11065,0.0,1.0
2025-04-04,35.01,36.9176,34.48,35.79,3182279,34.4285460712799,36.3044642228244,33.907348430098,35.1955916564155,3236023.60550854,0.0,1.0
2025-04-07,32.43,35.22,31.76,33.88,4345078,31.8913952896774,34.635058344201,31.2325227998815,33.3173133646091,4418460.78730867,0.0,1.0
2025-04-08,30.31,33.88,30.17,33.38,3408609,29.8066047249498,33.3173133646091,29.6689298763357,32.8256174767016,3466176.02854711,0.0,1.0
2025-04-09,33.47,34.3,28.8901,29.99,4282362,32.9141227365249,33.7303379104513,28.4102867424702,29.4919193566891,4354685.5946109,0.0,1.0
2025-04-10,32.17,32.67,30.7912,32.67,2899558,31.6357134279656,32.127409315873,30.279812847472,32.127409315873,2948527.81089939,0.0,1.0
2025-04-11,32.26,32.64,30.64,31.74,2917741,31.9700666317426,32.3466514215772,30.3646262119217,31.4547400772322,2944201.70418235,0.25,1.0
2025-04-14,32.88,33.05,31.755,32.97,1837602,32.5844944467358,32.7529665895565,31.4696052663046,32.6736855811703,1854267.03055854,0.0,1.0
2025-04-15,32.39,33.56,32.26,32.83,1410104,32.0988982703702,33.2583830180187,31.9700666317426,32.5349438164944,1422892.09353207,0.0,1.0
2025-04-16,30.88,32.605,30.68,32.18,1728812,30.6024692370804,32.3119659804082,30.4042667161148,31.8907856233564,1744490.42482211,0.0,1.0
2025-04-17,31.87,32.17,30.48,31.04,1617639,31.5835717158598,31.8808754973081,30.2060641951493,30.7610312538528,1632309.20789468,0.0,1.0
2025-04-21,32.64,32.73,30.97,31.56,1998794,32.3466514215772,32.4358425560117,30.6916603715149,31.2763578083632,2016920.86484354,0.0,1.0
2025-04-22,32.94,33.63,32.585,33.13,1705841,32.6439552030255,33.3277539003566,32.2921457283116,32.8322475979428,1721311.10309795,0.0,1.0
2025-04-23,32.74,34.6,32.35,34.06,2124868,32.4457526820599,34.2890361270395,32.0592577661771,33.7538893204325,2144138.21746432,0.0,1.0
2025-04-24,32.94,33.14,31.5,32.68,1608347,32.6439552030255,32.842157723991,31.2168970520736,32.3862919257703,1622932.93966688,0.0,1.0
2025-04-25,32.88,33.08,32.31,32.5,1289481,32.5844944467358,32.7826969677014,32.019617261984,32.2079096569013,1301175.17549048,0.0,1.0
2025-04-28,32.63,33.3,32.17,32.88,1163974,32.3367412955289,33.0007197407635,31.8808754973081,32.5844944467358,1174529.96493655,0.0,1.0
2025-04-29,33.31,33.34,31.89,32.33,1517968,33.0106298668117,33.0403602449566,31.6033919679564,32.0394375140806,1531734.3014662,0.0,1.0
2025-04-30,32.72,33.01,31.8,33.01,1398450,32.4259324299634,32.7133260853634,31.5142008335219,32.7133260853634,1411132.40456017,0.0,1.0
2025-05-01,32.97,33.64,32.61,32.91,1806439,32.6736855811703,33.3376640264049,32.3169210434323,32.6142248248807,1822821.41639764,0.0,1.0
2025-05-02,33.41,34.28,33.15,33.59,1686122,33.1097311272945,33.9719120934947,32.8520678500393,33.2881133961635,1701413.27343975,0.0,1.0
2025-05-05,31.81,33.25,31.765,33.25,2005504,31.5241109595701,32.9511691105221,31.4795153923529,32.9511691105221,2023691.71716905,0.0,1.0
2025-05-06,31.45,32.12,31.09,31.26,1952508,31.1673464218322,31.8313248670667,30.8105818840942,30.9790540269149,1970215.10169329,0.0,1.0
2025-05-07,31.36,32.35,31.26,31.7,1729587,31.0781552873977,32.0592577661771,30.9790540269149,31.4150995730391,1745272.45322036,0.0,1.0
2025-05-08,31.39,32.02,31.06,31.7,1732937,31.1078856655425,31.732223606584,30.7808515059494,31.4150995730391,1748652.83403861,0.0,1.0
2025-05-09,30.88,31.87,30.84,31.5,2267537,30.6024692370804,31.5835717158598,30.5628287328873,31.2168970520736,2288101.06849667,0.0,1.0
2025-05-12,33.38,33.5,32.49,32.69,2963980,33.0800007491497,33.198922261729,32.197999530853,32.3962020518186,2990860.04109426,0.0,1.0
2025-05-13,33.23,34.055,32.99,33.72,1777617,32.9313488584255,33.7489342574084,32.6935058332669,33.4169450347911,1793738.03253391,0.0,1.0
2025-05-14,32.72,33.2927,32.23,33.0,1914297,32.4259324299634,32.9934853487482,31.9403362535978,32.7034159593152,1931657.56991836,0.0,1.0
2025-05-15,34.42,34.47,32.56,32.6,2032597,34.1106538581705,34.1602044884119,32.267370413191,32.3070109173841,2051030.420903,0.0,1.0
2025-05-16,35.03,35.62,34.66,34.66,2399870,34.7151715471154,35.2998689839638,34.3484968833292,34.3484968833292,2421634.18336861,0.0,1.0
2025-05-19,34.38,35.0,34.09,34.28,3283115,34.0710133539774,34.6854411689706,33.7836196985774,33.9719120934947,3312889.24480502,0.0,1.0
2025-05-20,34.16,35.29,34.11,34.36,2429003,33.8529905809153,34.9728348243707,33.8034399506739,34.0511931018809,2451031.38766054,0.0,1.0
2025-05-21,31.31,33.48,31.28,33.28,4740938,31.0286046571563,33.1791020096325,30.9988742790115,32.9808994886669,4783933.09722243,0.0,1.0
2025-05-22,49.17,50.04,41.62,43.07,27398060,48.7280897793796,49.5902707455797,41.2459446129302,42.6829128899304,27646530.2928842,0.0,1.0
2025-05-23,48.67,49.51,46.3,49.49,9532813,48.2325834769657,49.065034065021,45.883883603524,49.0452138129245,9619265.13705353,0.0,1.0
2025-05-27,49.6,49.94,47.95,49.745,5349919,49.1542251994555,49.4911694850969,47.5190544014897,49.2979220271555,5398436.88560347,0.0,1.0
2025-05-28,52.71,52.9,49.5996,50.0,6733509,52.2362744004697,52.424566795387,49.1538287944136,49.5506302413866,6794574.52629525,0.0,1.0
2025-05-29,48.36,53.1299,47.01,52.86,5027866,47.9253695694691,52.6524005932369,46.5875025529517,52.3849262911939,5073463.21883968,0.0,1.0
2025-05-30,47.93,48.845,47.53,48.05,2652963,47.4992341493932,48.4060106828106,47.1028291074621,47.6181556619725,2677022.45872157,0.0,1.0
2025-06-02,49.73,49.97,47.07,47.9,2328585,49.2830568380831,49.5208998632418,46.6469633092413,47.4695037712484,2349702.70676303,0.0,1.0
2025-06-03,51.97,52.54,49.8,51.01,2948103,51.5029250728972,52.067802257649,49.352427720421,50.5515529722626,2974839.05415358,0.0,1.0
2025-06-04,51.68,52.1999,50.86,51.91,1984238,51.2155314174972,51.7307588707471,50.4029010815384,51.4434643166076,2002232.85792104,0.0,1.0
2025-06-05,52.32,52.68,51.51,51.79,2020001,51.8497794845869,52.2065440223249,51.0470592746765,51.3245428040282,2038320.18902639,0.0,1.0
2025-06-06,52.5,52.94,52.01,52.84,1522210,52.0281617534559,52.4642072995801,51.5425655770903,52.3651060390974,1536014.77174411,0.0,1.0
2025-06-09,52.1,53.315,51.4,52.9,2132305,51.6317567115248,52.8358370263905,50.9380478881454,52.424566795387,2151642.66288082,0.0,1.0
2025-06-10,53.25,53.3,51.45,52.84,2193764,52.7714212070767,52.8209718373181,50.9875985183868,52.3651060390974,2213659.02846548,0.0,1.0
2025-06-11,51.52,53.5999,51.43,53.31,1763754,51.0569694007247,53.1181765175059,50.9677782662902,52.8308819633664,1779749.31035978,0.0,1.0
2025-06-12,50.81,51.74,50.4926,51.02,1829408,50.3533504512971,51.2749921737868,50.0388030505247,50.5614630983109,1845998.719984,0.0,1.0
2025-06-13,48.47,51.0,47.945,50.06,2127513,48.0343809560002,50.5416428462143,47.5140993384656,49.6100909976763,2146807.20470738,0.0,1.0
2025-06-16,48.46,49.3236,48.03,49.0,2102396,48.0244708299519,48.8803093154811,47.598335409876,48.5596176365589,2121462.42112174,0.0,1.0
2025-06-17,48.23,48.7769,47.8,48.23,1583164,47.7965379308415,48.3385227244218,47.3704025107656,47.7965379308415,1597521.55753377,0.0,1.0
2025-06-18,48.55,49.47,48.23,48.34,1842960,48.1136619643864,49.0253935608279,47.7965379308415,47.9055493173726,1859673.62172993,0.0,1.0
2025-06-20,49.42,49.53,48.43,48.79,1827711,48.9758429305865,49.0848543171176,47.9947404518071,48.351504989545,1844286.33005905,0.0,1.0
2025-06-23,51.93,52.03,48.86,49.35,2288937,51.4632845687041,51.5623858291869,48.420875871883,48.9064720482486,2309695.14297741,0.0,1.0
2025-06-24,48.26,50.0,46.73,49.91,6014654,47.8262683089863,49.5506302413866,46.3100190235999,49.4614391069521,6069200.30148914,0.0,1.0
2025-06-25,46.68,48.31,46.205,48.31,2634144,46.2604683933585,47.8758189392277,45.7897374060653,47.8758189392277,2658032.79107423,0.0,1.0
2025-06-26,46.28,47.07,45.05,46.72,2570927,45.8640633514274,46.6469633092413,44.6451178474893,46.3001088975516,2594242.48236167,0.0,1.0
2025-06-27,46.5,47.46,45.85,46.71,11269125,46.0820861244895,47.0334582251242,45.4379279313515,46.2901987715034,11371323.5786329,0.0,1.0
2025-06-30,46.49,47.27,44.81,47.27,2788916,46.0721759984413,46.8451658302069,44.4072748223307,46.8451658302069,2814208.40301501,0.0,1.0
2025-07-01,49.47,50.75,46.097,46.4,3685645,49.0253935608279,50.2938896950074,45.682708044744,45.9829848640068,3719069.74951209,0.0,1.0
2025-07-02,49.01,49.96,48.46,49.85,1946415,48.5695277626071,49.5109897371935,48.0244708299519,49.4019783506624,1964066.84487968,0.0,1.0
2025-07-03,51.62,51.94,49.2,49.46,1895757,51.1560706612075,51.4731946947524,48.7578201575244,49.0154834347796,1912949.43249439,0.0,1.0
2025-07-07,54.22,54.34,50.8,51.03,2953786,53.7327034337596,53.851624946339,50.3434403252488,50.5713732243592,2980573.59271778,0.0,1.0
2025-07-08,55.71,55.85,53.06,54.33,3140427,55.2093122149529,55.3480539796288,52.5831288121595,53.8417148202907,3168907.22146355,0.0,1.0
2025-07-09,58.37,58.48,55.7477,55.98,2161576,57.8454057437947,57.9544171303258,55.2466733901549,55.4768856182564,2181179.11868109,0.0,1.0
2025-07-10,59.6,61.88,58.27,58.35,3442768,59.0643512477328,61.32385998674,57.7463044833119,57.8255854916982,3473990.12205143,0.0,1.0
2025-07-11,62.56,63.26,58.685,58.84,3153754,62.2455017092298,62.9419827066157,58.3899819022723,58.5442026945506,3169688.4886823,0.25,1.0
2025-07-14,62.01,62.33,59.0,62.31,2604992,61.6982666398552,62.0166579529459,58.7033983510959,61.9967584958777,2618153.84316896,0.0,1.0
2025-07-15,62.4,62.96,61.39,62.82,1953042,62.0863060526845,62.6434908505932,61.081383470742,62.504194651116,1962909.83548909,0.0,1.0
2025-07-16,62.29,63.18,60.355,62.83,2203694,61.9768590388096,62.8623848783431,60.0515865674643,62.5141443796501,2214828.26637025,0.0,1.0
2025-07-17,61.08,63.46,60.91,62.77,2803977,60.7729418861854,63.1409772772974,60.603796501106,62.4544460084456,2818144.22413096,0.0,1.0
2025-07-18,61.13,61.62,60.67,61.61,1448491,60.8226905288558,61.3102272270259,60.365003016288,61.3002774984919,1455809.56810833,0.0,1.0
2025-07-21,62.8,63.62,60.5,61.88,2008973,62.4842951940479,63.3001729338427,60.1958576312085,61.5689201689121,2019123.42946645,0.0,1.0
2025-07-22,65.63,66.482,61.8,62.96,2898811,65.3000683691936,66.1477852402976,61.4893223406394,62.6434908505932,2913457.37732417,0.0,1.0
2025-07-23,66.5,68.26,65.1101,65.69,3762495,66.165694751659,67.9168469736578,64.7827819827066,65.3597667403981,3781505.18088116,0.0,1.0
2025-07-24,59.65,70.0,59.3,70.0,5215372,59.3501307058114,69.6480997385884,59.0018902071184,69.6480997385884,5241722.90945837,0.0,1.0
2025-07-25,58.68,60.25,56.3423,59.9,3071889,58.3850070380052,59.9471144178564,56.0590589985924,59.5988739191635,3087409.86196443,0.0,1.0
2025-07-28,57.5,58.8055,56.47,58.13,1936284,57.2109390709833,58.509876131108,56.1861170319726,57.8377719686306,1946067.16491512,0.0,1.0
2025-07-29,56.74,57.51,55.81,57.51,2281108,56.4547597023929,57.2208887995174,55.5294349487231,57.2208887995174,2292633.40420372,0.0,1.0
2025-07-30,55.83,57.5,55.02,57.43,1799383,55.5493344057913,57.2109390709833,54.7434063945305,57.1412909712447,1808474.46624899,0.0,1.0
2025-07-31,53.07,55.85,52.91,55.46,1934671,52.8032093303841,55.5692338628594,52.6440136738387,55.1811944500302,1944446.01515764,0.0,1.0
2025-08-01,52.71,53.56,51.84,53.0,1908567,52.445019103157,53.2907460285542,51.5793927206917,52.7335612306455,1918210.12348424,0.0,1.0
2025-08-04,53.53,54.04,52.83,53.49,1511341,53.2608968429519,53.7683329981902,52.5644158455661,53.2210979288156,1518977.12065481,0.0,1.0
2025-08-05,57.09,57.525,53.575,53.64,2844576,56.8030002010859,57.2358133923185,53.3056706213553,53.3703438568269,2858948.35246564,0.0,1.0
2025-08-06,60.43,61.19,56.5312,57.09,3074991,60.1262095314699,60.8823889000603,56.2470093706012,56.8030002010859,3090527.53496362,0.0,1.0
2025-08-07,58.34,61.4,57.91,60.61,2155826,58.0467162678464,61.0913331992761,57.6188779408808,60.3053046450834,2166718.41107518,0.0,1.0
2025-08-08,59.08,59.1,57.4712,58.43,1133185,58.7829961793686,58.8028956364368,57.1822838528051,58.1362638246531,1138910.46988682,0.0,1.0
2025-08-11,59.36,60.4999,58.46,60.0,1599808,59.0615885783229,60.1957581339232,58.1661130102554,59.6983712045043,1607891.10428456,0.0,1.0
2025-08-12,59.11,60.89,58.815,59.69,1446609,58.8128453649708,60.5838970440378,58.5193283732154,59.3899296199477,1453918.05921585,0.0,1.0
2025-08-13,61.81,62.36,58.92,59.1,2542949,61.4992720691735,62.0465071385482,58.6238005228232,58.8028956364368,2555797.36802749,0.0,1.0
2025-08-14,56.85,57.64,51.955,54.0,7326368,56.5642067162678,57.3502352704605,51.6938145988337,53.7285340840539,7363384.8148747,0.0,1.0
2025-08-15,56.84,59.21,56.34,56.85,3391309,56.5542569877338,58.9123426503117,56.0567705610296,56.5642067162678,3408443.74636216,0.0,1.0
2025-08-18,56.6,57.47,56.09,57.11,1749145,56.3154635029157,57.1810898853811,55.8080273476775,56.822899658154,1757982.63641876,0.0,1.0
2025-08-19,56.32,57.48,55.85,56.58,1430553,56.0368711039614,57.1910396139151,55.5692338628594,56.2955640458476,1437780.93552951,0.0,1.0
2025-08-20,56.56,57.18,55.77,56.27,1249512,56.2756645887794,56.8925477578926,55.4896360345868,55.987122461291,1255825.2174616,0.0,1.0
2025-08-21,55.6,56.34,54.23,55.56,1195687,55.3204906495073,56.0567705610296,53.9573778403378,55.280691735371,1201728.26414713,0.0,1.0
2025-08-22,57.79,58.47,55.565,56.19,1314554,57.4994811984717,58.1760627387895,55.285666599638,55.9075246330183,1321195.84518998,0.0,1.0
2025-08-25,59.48,59.95,57.365,57.56,1467157,59.1809853207319,59.6486225618339,57.0766177357732,57.2706374421878,1474569.87894099,0.0,1.0
2025-08-26,60.19,61.23,59.37,59.54,1708613,59.8874160466519,60.9221878141967,59.071538306857,59.2406836919365,1717245.84660469,0.0,1.0
2025-08-27,60.77,61.23,60.03,60.05,1095242,60.4645003016288,60.9221878141967,59.7282203901066,59.7481198471747,1100775.7611156,0.0,1.0
2025-08-28,60.52,61.4,60.05,60.8,1093822,60.2157570882767,61.0913331992761,59.7481198471747,60.494349487231,1099348.5864996,0.0,1.0
2025-08-29,60.99,61.44,60.25,60.88,1094989,60.6833943293786,61.1311321134124,59.9471144178564,60.5739473155037,1100521.48282134,0.0,1.0
2025-09-02,59.57,61.0,59.23,60.04,1497272,59.2705328775387,60.6933440579127,58.9322421073798,59.7381701186407,1504837.03637833,0.0,1.0
2025-09-03,59.08,59.555,57.875,59.25,1372397,58.7829961793686,59.2556082847376,57.5840538910115,58.952141564448,1379331.09963622,0.0,1.0
2025-09-04,60.06,60.23,58.635,59.16,942156,59.7580695757088,59.9272149607882,58.3402332596018,58.8625940076413,946916.286984641,0.0,1.0
2025-09-05,60.44,61.175,59.79,60.45,880126,60.136159260004,60.8674643072592,59.4894269052886,60.1461089885381,884572.877526273,0.0,1.0
2025-09-08,61.0,61.55,60.13,60.48,1214703,60.6933440579127,61.2405791272873,59.8277176754474,60.1759581741404,1220840.34337106,0.0,1.0
2025-09-09,59.54,61.17,58.14,60.81,1539536,59.2406836919365,60.8624894429922,57.8477216971647,60.5042992157651,1547314.57720291,0.0,1.0
2025-09-10,59.13,60.35,58.925,59.315,1326841,58.832744822039,60.0466117031973,58.6287753870903,59.0168147999196,1333544.92582862,0.0,1.0
2025-09-11,62.2,62.271,59.57,59.94,1342932,61.8873114820028,61.9579545545948,59.2705328775387,59.6386728332998,1349717.22635408,0.0,1.0
2025-09-12,61.09,61.82,60.43,61.75,1520416,60.7828916147195,61.5092217977076,60.1262095314699,61.439573697969,1528097.97251415,0.0,1.0
2025-09-15,64.17,64.56,60.8782,61.25,2322340,63.8474080032174,64.2354474160467,60.5721563643676,60.9420872712648,2334073.73080032,0.0,1.0
2025-09-16,63.23,65.21,63.145,64.52,2286878,62.9121335210135,64.8821797707621,62.8275608284738,64.1956485019103,2298432.55739693,0.0,1.0
2025-09-17,62.68,64.695,61.66,63.19,1554417,62.3648984516389,64.3697687512568,61.3500261411623,62.8723346068771,1562270.76414713,0.0,1.0
2025-09-18,60.12,63.05,60.03,61.99,2160360,59.8177679469133,62.7330384074,59.7282203901066,61.678367182787,2171275.31932094,0.0,1.0
2025-09-19,58.7,60.2633,57.66,59.99,2549302,58.4049064950734,59.9603475568068,57.3701347275287,59.6884214759702,2562182.4668553,0.0,1.0
2025-09-22,60.16,61.24,58.83,58.88,2228244,59.8575668610497,60.9321375427307,58.5342529660165,58.5840016086869,2239502.30638642,0.0,1.0
2025-09-23,60.11,61.25,58.53,60.14,1774535,59.8078182183792,60.9420872712648,58.235761109994,59.8376674039815,1783500.92057397,0.0,1.0
2025-09-24,61.05,61.3755,59.15,59.89,1417013,60.7430927005831,61.0669563643676,58.8526442791072,59.5889241906294,1424172.52405012,0.0,1.0
2025-09-25,59.83,60.455,59.285,60.15,1074489,59.5292258194249,60.1510838528051,58.9869656143173,59.8476171325156,1079917.90561843,0.0,1.0
2025-09-26,61.0,61.35,59.33,59.59,1126515,60.6933440579127,61.0415845566057,59.0317393927207,59.2904323346069,1132206.76940178,0.0,1.0
2025-09-29,62.95,63.53,60.51,61.55,2452207,62.6335411220591,63.210625377036,60.2058073597426,61.2405791272873,2464596.88985449,0.0,1.0
2025-09-30,61.4,62.76,60.82,62.76,1833287,61.0913331992761,62.4444962799115,60.5142489442992,62.4444962799115,1842549.76778496,0.0,1.0
2025-10-01,61.9,62.04,60.5737,61.43,1226747,61.5888196259803,61.7281158254575,60.2691871305047,61.1211823848783,1232945.19624091,0.0,1.0
2025-10-02,62.14,62.64,61.17,61.65,1077611,61.8276131107983,62.3250995375025,60.8624894429922,61.3400764126282,1083055.67966855,0.0,1.0
2025-10-03,61.34,62.85,61.32,62.24,1113479,61.0316348280716,62.5340438367183,61.0117353710034,61.9271103961391,1119104.90440582,0.0,1.0
2025-10-06,58.31,61.48,57.82,61.38,1584578,58.0168670822441,61.1709310275488,57.529330384074,61.0714337422079,1592584.15400162,0.0,1.0
2025-10-07,56.84,58.53,56.74,58.29,1630136,56.5542569877338,58.235761109994,56.4547597023929,57.9969676251759,1638372.33791431,0.0,1.0
2025-10-08,52.59,57.32,52.0,57.32,3090498,52.325622360748,57.0318439573698,51.7385883772371,57.0318439573698,3106112.88480194,0.0,1.0
2025-10-09,50.32,52.425,50.17,51.99,2805949,50.067033983511,52.1614518399357,49.9177880554997,51.728638648703,2820126.18775262,0.0,1.0
2025-10-10,49.48,50.5555,49.13,50.43,2082599,49.48,50.5555,49.13,50.43,2082599,0.25,1.0
2025-10-13,54.05,54.26,49.5,49.65,2579183,54.05,54.26,49.5,49.65,2579183,0.0,1.0
2025-10-14,54.92,55.135,52.88,53.69,1414849,54.92,55.135,52.88,53.69,1414849,0.0,1.0
2025-10-15,53.6,57.06,53.39,54.88,1235887,53.6,57.06,53.39,54.88,1235887,0.0,1.0
2025-10-16,53.57,54.5199,53.155,53.91,1498711,53.57,54.5199,53.155,53.91,1498711,0.0,1.0
2025-10-17,53.72,54.19,52.91,53.53,1257682,53.72,54.19,52.91,53.53,1257682,0.0,1.0
2025-10-20,52.9,53.52,52.15,52.78,1324100,52.9,53.52,52.15,52.78,1324100,0.0,1.0
2025-10-21,55.34,55.86,52.25,52.96,1313638,55.34,55.86,52.25,52.96,1313638,0.0,1.0
2025-10-22,56.11,56.3,54.39,54.58,1105963,56.11,56.3,54.39,54.58,1105963,0.0,1.0
2025-10-23,55.0,56.325,52.805,56.09,2216209,55.0,56.325,52.805,56.09,2216209,0.0,1.0
2025-10-24,54.56,56.09,54.335,55.72,1102297,54.56,56.09,54.335,55.72,1102297,0.0,1.0
2025-10-27,56.32,56.3486,54.75,55.9,1148501,56.32,56.3486,54.75,55.9,1148501,0.0,1.0
2025-10-28,57.0,57.73,55.66,56.07,1167804,57.0,57.73,55.66,56.07,1167804,0.0,1.0
2025-10-29,55.13,57.22,54.36,56.83,2289744,55.13,57.22,54.36,56.83,2289744,0.0,1.0
2025-10-30,50.7,60.94,50.44,59.41,5852261,50.7,60.94,50.44,59.41,5852261,0.0,1.0
2025-10-31,47.13,51.0134,45.5,50.0,3986674,47.13,51.0134,45.5,50.0,3986674,0.0,1.0
2025-11-03,47.41,48.38,46.02,47.34,2771118,47.41,48.38,46.02,47.34,2771118,0.0,1.0
2025-11-04,48.09,48.92,46.3912,46.9,2016667,48.09,48.92,46.3912,46.9,2016667,0.0,1.0
2025-11-05,48.66,50.11,48.17,48.3,1349536,48.66,50.11,48.17,48.3,1349536,0.0,1.0
2025-11-06,47.47,49.39,47.03,48.5,1196794,47.47,49.39,47.03,48.5,1196794,0.0,1.0
2025-11-07,48.67,49.0,46.51,47.47,1081175,48.67,49.0,46.51,47.47,1081175,0.0,1.0
2025-11-10,47.55,48.57,46.11,48.28,1451877,47.55,48.57,46.11,48.28,1451877,0.0,1.0
2025-11-11,51.06,51.14,47.11,47.7,1841811,51.06,51.14,47.11,47.7,1841811,0.0,1.0
2025-11-12,51.02,52.17,50.34,51.31,1940346,51.02,52.17,50.34,51.31,1940346,0.0,1.0
2025-11-13,50.22,52.0,50.01,51.26,1300122,50.22,52.0,50.01,51.26,1300122,0.0,1.0
2025-11-14,50.03,50.2,49.07,49.51,1333749,50.03,50.2,49.07,49.51,1333749,0.0,1.0
2025-11-17,48.93,49.8608,48.11,49.39,926887,48.93,49.8608,48.11,49.39,926887,0.0,1.0
2025-11-18,49.76,50.4225,48.08,48.33,821047,49.76,50.4225,48.08,48.33,821047,0.0,1.0
2025-11-19,50.04,50.5,48.59,49.94,933724,50.04,50.5,48.59,49.94,933724,0.0,1.0
2025-11-20,48.37,51.14,48.09,50.38,1229379,48.37,51.14,48.09,50.38,1229379,0.0,1.0
2025-11-21,51.7,52.265,48.66,48.92,1523228,51.7,52.265,48.66,48.92,1523228,0.0,1.0
2025-11-24,50.93,52.405,50.47,50.9,1217730,50.93,52.405,50.47,50.9,1217730,0.0,1.0
2025-11-25,51.06,53.22,51.01,51.25,1487206,51.06,53.22,51.01,51.25,1487206,0.0,1.0
2025-11-26,51.49,52.29,50.89,51.0,1298993,51.49,52.29,50.89,51.0,1298993,0.0,1.0