date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2001-07-19,15.17,15.29,15.0,15.1,34994300,10.394629596732,10.476854748453,10.2781439651273,10.3466649248948,51070942.5535374,0.0,1.0
2001-07-20,15.01,15.05,14.8,15.05,9238500,10.284996061104,10.312404445011,10.1411020455922,10.312404445011,13482735.8392897,0.0,1.0
2001-07-23,15.0,15.01,14.55,15.0,7501000,10.2781439651273,10.284996061104,9.96979964617344,10.2781439651273,10947015.3737632,0.0,1.0
2001-07-24,14.86,14.97,14.7,14.95,3537300,10.1822146214527,10.257587677197,10.0725810858247,10.2438834852435,5162362.01594626,0.0,1.0
2001-07-25,14.95,14.95,14.65,14.7,4208100,10.2438834852435,10.2438834852435,10.038320605941,10.0725810858247,6141332.5415722,0.0,1.0
2001-07-26,14.5,14.99,14.5,14.95,6335300,9.93553916628968,10.2712918691505,9.93553916628968,10.2438834852435,9245784.09510763,0.0,1.0
2001-07-27,14.51,14.59,14.5,14.51,3524000,9.94239126226643,9.99720803008044,9.93553916628968,9.94239126226643,5142951.89669933,0.0,1.0
2001-07-30,14.7,14.78,14.5,14.5,3654300,10.0725810858247,10.1273978536387,9.93553916628968,9.93553916628968,5333112.68902054,0.0,1.0
2001-07-31,14.96,15.01,14.6,14.71,1429000,10.2507355812202,10.284996061104,10.0040601260572,10.0794331818015,2085493.26344591,0.0,1.0
2001-08-01,15.5,15.5,14.9,15.0,2087900,10.6207487639648,10.6207487639648,10.2096230053597,10.2781439651273,3047096.84027201,0.0,1.0
2001-08-02,15.4,15.5,15.1,15.4,1717400,10.5522278041973,10.6207487639648,10.3466649248948,10.5522278041973,2506386.37553673,0.0,1.0
2001-08-03,15.15,15.4,14.98,15.4,983600,10.3809254047785,10.5522278041973,10.2644397731738,10.5522278041973,1435473.17979384,0.0,1.0
2001-08-06,15.1,15.22,15.02,15.15,777400,10.3466649248948,10.4288900766158,10.2918481570808,10.3809254047785,1134543.36109366,0.0,1.0
2001-08-07,15.5,15.55,15.1,15.1,788900,10.6207487639648,10.6550092438486,10.3466649248948,10.3466649248948,1151326.54690866,0.0,1.0
2001-08-08,15.0,15.6,15.0,15.4,2190300,10.2781439651273,10.6892697237323,10.2781439651273,10.5522278041973,3196540.16439855,0.0,1.0
2001-08-09,15.5,15.5,15.0,15.05,928000,10.6207487639648,10.6207487639648,10.2781439651273,10.312404445011,1354330.12489699,0.0,1.0
2001-08-10,15.19,15.4,15.12,15.4,703300,10.4083337886855,10.5522278041973,10.3603691168483,10.5522278041973,1026401.26814661,0.0,1.0
2001-08-13,15.01,15.34,14.9,15.15,1770400,10.284996061104,10.5111152283368,10.2096230053597,10.3809254047785,2583734.97103192,0.0,1.0
2001-08-14,14.7,15.06,14.65,15.05,1000800,10.0725810858247,10.3192565409878,10.038320605941,10.312404445011,1460574.98814322,0.0,1.0
2001-08-15,14.79,14.9,14.7,14.75,530900,10.1342499496155,10.2096230053597,10.0725810858247,10.1068415657085,774799.421667897,0.0,1.0
2001-08-16,14.05,14.78,14.05,14.78,1522700,9.62719484733586,10.1273978536387,9.62719484733586,10.1273978536387,2222239.74265155,0.0,1.0
2001-08-17,14.52,14.8,13.9,14.06,2342400,9.94924335824318,10.1411020455922,9.52441340768459,9.63404694331261,3418516.03939515,0.0,1.0
2001-08-20,15.35,15.35,14.49,14.6,1434900,10.5179673243136,10.5179673243136,9.92868707031293,10.0040601260572,2094103.76747271,0.0,1.0
2001-08-21,15.46,15.6,15.01,15.25,1038200,10.5933403800578,10.6892697237323,10.284996061104,10.449446364546,1515156.82722851,0.0,1.0
2001-08-22,15.34,15.39,14.78,15.32,829000,10.5111152283368,10.5453757082206,10.1273978536387,10.4974110363833,1209848.78614181,0.0,1.0
2001-08-23,15.25,15.45,15.25,15.45,470000,10.449446364546,10.5864882840811,10.449446364546,10.5864882840811,685921.507221537,0.0,1.0
2001-08-24,15.4,15.48,15.0,15.25,689000,10.5522278041973,10.6070445720113,10.2781439651273,10.449446364546,1005531.74143753,0.0,1.0
2001-08-27,15.48,15.65,15.4,15.48,827700,10.6070445720113,10.7235302036161,10.5522278041973,10.6070445720113,1207951.55644099,0.0,1.0
2001-08-28,15.36,15.58,15.25,15.42,736900,10.5248194202903,10.6755655317788,10.449446364546,10.5659319961508,1075437.35887564,0.0,1.0
2001-08-29,15.01,15.31,15.0,15.29,397400,10.284996061104,10.4905589404066,10.2781439651273,10.476854748453,579968.52546774,0.0,1.0
2001-08-30,14.95,15.04,14.85,15.04,640100,10.2438834852435,10.3055523490343,10.175362525476,10.3055523490343,934166.716537242,0.0,1.0
2001-08-31,14.9,15.1,14.9,15.0,3337900,10.2096230053597,10.3466649248948,10.2096230053597,10.2781439651273,4871356.16798887,0.0,1.0
2001-09-04,15.38,15.65,15.0,15.0,1068600,10.5385236122438,10.7235302036161,10.2781439651273,10.2781439651273,1559522.81407858,0.0,1.0
2001-09-05,14.91,15.38,14.9,15.38,1053200,10.2164751013365,10.5385236122438,10.2096230053597,10.5385236122438,1537047.9391611,0.0,1.0
2001-09-06,14.5,15.01,14.4,14.75,1384500,9.93553916628968,10.284996061104,9.86701820652216,10.1068415657085,2020549.63137918,0.0,1.0
2001-09-07,14.52,14.64,14.35,14.45,1408500,9.94924335824318,10.0314685099642,9.83275772663841,9.90127868640592,2055575.41047134,0.0,1.0
2001-09-10,15.15,15.16,14.55,14.58,622100,10.3809254047785,10.3877775007553,9.96979964617344,9.99035593410369,907897.382218122,0.0,1.0
2001-09-17,14.6,15.14,14.47,15.14,1934300,10.0040601260572,10.3740733088018,9.91498287835942,10.3740733088018,2822931.85408215,0.0,1.0
2001-09-18,14.55,15.0,14.35,14.6,902800,9.96979964617344,10.2781439651273,9.83275772663841,10.0040601260572,1317553.05685021,0.0,1.0
2001-09-19,13.95,14.69,13.72,14.69,2415400,9.55867388756834,10.065728989848,9.40107568010306,10.065728989848,3525052.78413382,0.0,1.0
2001-09-20,12.95,13.9,12.84,13.9,3498900,8.87346428989319,9.52441340768459,8.79809123414893,9.52441340768459,5106320.76939878,0.0,1.0
2001-09-21,12.75,13.0,12.16,13.0,2051800,8.73642237035816,8.90772476977695,8.33214870772983,8.90772476977695,2994412.23088754,0.0,1.0
2001-09-24,13.2,13.28,12.95,13.28,1964200,9.04476668931198,9.09958345712599,8.87346428989319,9.09958345712599,2866568.13720114,0.0,1.0
2001-09-25,12.8,13.2,12.7,13.2,1827300,8.77068285024192,9.04476668931198,8.70216189047441,9.04476668931198,2666775.25562959,0.0,1.0
2001-09-26,12.2,12.96,12.2,12.96,3327200,8.35955709163683,8.88031638586995,8.35955709163683,8.88031638586995,4855740.50814359,0.0,1.0
2001-09-27,11.85,12.26,11.61,12.26,2347500,8.11973373245053,8.40066966749734,7.95528342900849,8.40066966749734,3425959.01745224,0.0,1.0
2001-09-28,12.75,13.45,12.1,12.1,2844000,8.73642237035816,9.21606908873077,8.29103613186932,8.29103613186932,4150554.82242137,0.0,1.0
2001-10-01,12.7,13.0,12.65,12.65,878800,8.70216189047441,8.90772476977695,8.66790141059065,8.66790141059065,1282527.27775805,0.0,1.0
2001-10-02,12.58,12.7,12.12,12.55,1900400,8.61993673875339,8.70216189047441,8.30474032382282,8.59938045082314,2773457.94111448,0.0,1.0
2001-10-03,12.95,13.06,12.6,13.06,2539400,8.87346428989319,8.94883734563746,8.63364093070689,8.94883734563746,3706019.30944333,0.0,1.0
2001-10-04,13.49,13.8,12.97,13.8,3108500,9.24347747263778,9.45589244791707,8.8871684818467,9.45589244791707,4536568.09616625,0.0,1.0
2001-10-05,13.55,13.74,13.32,13.74,2172300,9.28459004849829,9.41477987205656,9.126991841033,9.41477987205656,3170270.83007944,0.0,1.0
2001-10-08,13.23,13.69,13.23,13.69,576100,9.06532297724224,9.38051939217281,9.06532297724224,9.38051939217281,840764.63895814,0.0,1.0
2001-10-09,13.4,13.8,13.38,13.8,1601100,9.18180860884701,9.45589244791707,9.16810441689351,9.45589244791707,2336657.28768595,0.0,1.0
2001-10-10,13.67,13.75,13.3,13.35,1700400,9.3668152002193,9.42163196803332,9.1132876490795,9.14754812896325,2481576.44867978,0.0,1.0
2001-10-11,15.16,15.5,14.7,15.5,4214100,10.3877775007553,10.6207487639648,10.0725810858247,10.6207487639648,6150088.98634524,0.0,1.0
2001-10-12,16.55,16.55,12.75,15.26,5193300,11.3402188415237,11.3402188415237,8.73642237035816,10.4562984605228,7579140.77330554,0.0,1.0
2001-10-15,17.5,17.95,16.51,16.51,3277900,11.9911679593151,12.2995122782689,11.3128104576167,11.3128104576167,4783791.72025845,0.0,1.0
2001-10-16,17.45,18.05,16.9,17.65,1996000,11.9569074794314,12.3680332380365,11.58004220071,12.0939493989664,2912977.29449825,0.0,1.0
2001-10-17,16.98,17.74,16.85,17.65,1877100,11.6348589685241,12.1556182627572,11.5457817208263,12.0939493989664,2739453.74724582,0.0,1.0
2001-10-18,16.7,16.98,16.61,16.98,942000,11.443000281175,11.6348589685241,11.3813314173842,11.6348589685241,1374761.82936742,0.0,1.0
2001-10-19,16.85,16.85,16.54,16.7,2062500,11.5457817208263,11.5457817208263,11.333366745547,11.443000281175,3010027.89073279,0.0,1.0
2001-10-22,17.5,17.57,16.97,17.0,469600,11.9911679593151,12.0391326311524,11.6280068725473,11.6485631604776,685337.744236666,0.0,1.0
2001-10-23,17.62,17.73,17.27,17.5,915400,12.0733931110361,12.1487661667804,11.8335697518498,11.9911679593151,1335941.59087361,0.0,1.0
2001-10-24,17.74,17.76,17.57,17.76,472600,12.1556182627572,12.1693224547107,12.0391326311524,12.1693224547107,689715.966623183,0.0,1.0
2001-10-25,17.74,17.75,17.13,17.74,265100,12.1556182627572,12.1624703587339,11.7376404081753,12.1556182627572,386888.918222188,0.0,1.0
2001-10-26,17.62,17.78,17.5,17.7,566500,12.0733931110361,12.1830266466642,11.9911679593151,12.1282098788502,826754.327321278,0.0,1.0
2001-10-29,17.55,17.73,17.4,17.72,616200,12.0254284391989,12.1487661667804,11.9226469995476,12.1419140708037,899286.878191295,0.0,1.0
2001-10-30,17.35,17.46,17.15,17.46,574700,11.8883865196639,11.9637595754081,11.7513446001288,11.9637595754081,838721.468511094,0.0,1.0
2001-10-31,17.57,17.6,17.1,17.42,718600,12.0391326311524,12.0596889190826,11.7170841202451,11.9363511915011,1048730.20231786,0.0,1.0
2001-11-01,18.31,18.59,17.52,17.52,1089900,12.546187733432,12.738046420781,12.0048721512686,12.0048721512686,1590608.19302287,0.0,1.0
2001-11-02,18.25,19.1,18.1,18.5,2372800,12.5050751575715,13.0875033155954,12.4022937179202,12.6763775569903,3462882.02624522,0.0,1.0
2001-11-05,18.1,18.27,17.77,18.25,1552700,12.4022937179202,12.518779349525,12.1761745506874,12.5050751575715,2266021.96651676,0.0,1.0
2001-11-06,17.97,17.98,17.35,17.98,562600,12.3132164702224,12.3200685661992,11.8883865196639,12.3200685661992,821062.638218801,0.0,1.0
2001-11-07,18.9,18.9,17.96,18.9,1987000,12.9504613960603,12.9504613960603,12.3063643742457,12.9504613960603,2899842.62733871,0.0,1.0
2001-11-08,19.95,19.97,18.7,18.7,1747200,13.6699314736192,13.6836356655727,12.8134194765253,12.8134194765253,2549876.71790951,0.0,1.0
2001-11-09,19.95,19.95,19.65,19.75,1325400,13.6699314736192,13.6699314736192,13.4643685943167,13.5328895540842,1934298.65036473,0.0,1.0
2001-11-12,19.49,19.75,19.0,19.75,2398300,13.3547350586887,13.5328895540842,13.0189823558279,13.5328895540842,3500096.91653064,0.0,1.0
2001-11-13,20.8,21.24,19.66,19.7,1463000,14.2523596316431,14.5538518546202,13.4712206902935,13.4986290742005,2135113.1171598,0.0,1.0
2001-11-14,20.21,21.4,19.97,21.0,1391400,13.8480859690148,14.6634853902482,13.6836356655727,14.3894015511782,2030619.54286817,0.0,1.0
2001-11-15,20.25,20.45,20.05,20.05,628200,13.8754943529218,14.0125362724568,13.7384524333868,13.7384524333868,916799.767737378,0.0,1.0
2001-11-16,21.04,21.25,20.2,20.25,639100,14.4168099350852,14.5607039505969,13.841233873038,13.8754943529218,932707.309075066,0.0,1.0
2001-11-19,22.0,22.25,21.1,21.1,1430000,15.0746111488533,15.2459135482721,14.4579225109457,14.4579225109457,2086952.67090807,0.0,1.0
2001-11-20,21.25,21.96,21.15,21.96,1017400,14.5607039505969,15.0472027649463,14.4921829908294,15.0472027649463,1484801.1520153,0.0,1.0
2001-11-21,20.35,21.21,19.8,21.21,1442600,13.9440153126893,14.5332955666899,13.567150033968,14.5332955666899,2105341.20493146,0.0,1.0
2001-11-23,20.55,20.62,20.26,20.62,286500,14.0810572322243,14.1290219040616,13.8823464488985,14.1290219040616,418120.237912702,0.0,1.0
2001-11-26,21.5,21.6,20.27,20.68,1064900,14.7320063500157,14.8005273097832,13.8891985448753,14.1701344799221,1554123.00646854,0.0,1.0
2001-11-27,22.5,22.75,21.5,21.6,1210000,15.4172159476909,15.5885183471097,14.7320063500157,14.8005273097832,1765883.0292299,0.0,1.0
2001-11-28,21.85,22.1,20.86,22.1,1415900,14.971829709202,15.1431321086208,14.2934722075036,15.1431321086208,2066375.02569143,0.0,1.0
2001-11-29,21.43,22.24,21.01,21.83,1326400,14.6840416781785,15.2390614522953,14.3962536471549,14.9581255172485,1935758.0578269,0.0,1.0
2001-11-30,22.6,22.66,21.41,21.46,2075400,15.4857369074584,15.5268494833189,14.670337486225,14.7045979661087,3028854.24699483,0.0,1.0
2001-12-03,22.9,24.0,22.5,24.0,1244400,15.6912997867609,16.4450303442036,15.4172159476909,16.4450303442036,1816086.64592868,0.0,1.0
2001-12-04,24.2,24.5,22.65,22.75,2087000,16.5820722637386,16.7876351430412,15.5199973873422,15.5885183471097,3045783.37355605,0.0,1.0
2001-12-05,26.65,26.8,24.34,24.4,3386200,18.2608357780428,18.363617217694,16.6780016074132,16.7191141832737,4941845.54841181,0.0,1.0
2001-12-06,26.25,27.17,25.9,27.17,3190200,17.9867519389727,18.6171447688338,17.7469285797864,18.6171447688338,4655801.68582582,0.0,1.0
2001-12-07,24.86,25.95,24.8,25.95,1115400,17.0343105982042,17.7811890596701,16.9931980223437,17.7811890596701,1627823.0833083,0.0,1.0
2001-12-10,24.6,26.2,24.5,25.0,1732100,16.8561561028087,17.9524914590889,16.7876351430412,17.1302399418788,2527839.66523068,0.0,1.0
2001-12-11,24.76,24.88,24.5,24.55,1713200,16.9657896384367,17.0480147901577,16.7876351430412,16.8218956229249,2500256.8641956,0.0,1.0
2001-12-12,25.17,25.3,24.54,24.75,2044100,17.2467255734835,17.3358028211813,16.8150435269482,16.95893754246,2983174.79342881,0.0,1.0
2001-12-13,23.3,25.13,23.2,25.12,1446600,15.965383625831,17.2193171895765,15.8968626660635,17.2124650935998,2111178.83478015,0.0,1.0
2001-12-14,23.65,23.85,22.64,23.35,1156200,16.2052069850173,16.3422489045523,15.5131452913654,15.9996441057148,1687366.90776497,0.0,1.0
2001-12-17,25.46,25.5,23.71,23.8,1428100,17.4454363568093,17.4728447407163,16.2463195608778,16.3079884246686,2084179.79672995,0.0,1.0
2001-12-18,25.95,26.1,25.51,25.75,2640200,17.7811890596701,17.8839704993214,17.4796968366931,17.6441471401351,3853127.58163042,0.0,1.0
2001-12-19,26.03,26.38,25.45,25.9,1160100,17.8360058274842,18.0758291866705,17.4385842608326,17.7469285797864,1693058.59686745,0.0,1.0
2001-12-20,27.05,28.0,25.61,27.6,2425100,18.5349196171128,19.1858687349042,17.5482177964606,18.9117848958341,3539209.0365169,0.0,1.0
2001-12-21,26.15,27.25,26.12,26.65,1900500,17.9182309792052,18.6719615366478,17.8976746912749,18.2608357780428,2773603.88186069,0.0,1.0
2001-12-24,26.01,26.15,25.95,26.15,181100,17.8223016355307,17.9182309792052,17.7811890596701,17.9182309792052,264298.691399616,0.0,1.0
2001-12-26,26.24,26.24,26.01,26.11,667000,17.9798998429959,17.9798998429959,17.8223016355307,17.8908225952982,973424.777269711,0.0,1.0
2001-12-27,26.29,26.3,26.0,26.23,702000,18.0141603228797,18.0210124188565,17.8154495395539,17.9730477470192,1024504.03844578,0.0,1.0
2001-12-28,26.55,26.59,26.0,26.29,1174700,18.1923148182752,18.2197232021822,17.8154495395539,18.0141603228797,1714365.94581519,0.0,1.0
2001-12-31,26.92,26.93,26.1,26.56,920700,18.445842369415,18.4526944653918,17.8839704993214,18.199166914252,1343676.45042312,0.0,1.0
2002-01-02,26.21,26.91,25.95,26.9,900500,17.9593435550657,18.4389902734383,17.7811890596701,18.4321381774615,1314196.41968721,0.0,1.0
2002-01-03,25.39,26.27,25.3,26.27,698200,17.3974716849721,18.0004561309262,17.3358028211813,18.0004561309262,1018958.29008952,0.0,1.0
2002-01-04,27.7,28.2,25.24,28.2,2708500,18.9803058556017,19.3229106544392,17.2946902453208,19.3229106544392,3952805.11129685,0.0,1.0
2002-01-07,26.45,27.8,26.45,27.77,1113600,18.1237938585077,19.0488268153692,18.1237938585077,19.0282705274389,1625196.14987639,0.0,1.0
2002-01-08,27.28,27.3,24.12,26.46,1746900,18.6925178245781,18.7062220165316,16.5272554959246,18.1306459544845,2549438.89567085,0.0,1.0
2002-01-09,27.57,28.34,26.26,27.0,3008600,18.8912286079039,19.4188399981138,17.9936040349494,18.5006591372291,4390773.29069512,0.0,1.0
2002-01-10,27.82,28.15,27.26,27.98,2384900,19.0625310073227,19.2886501745555,18.6788136326246,19.1721645429507,3480540.85653752,0.0,1.0
2002-01-11,26.47,27.75,26.01,27.6,3910300,18.1374980504612,19.0145663354854,17.8223016355307,18.9117848958341,5706720.99933695,0.0,1.0
2002-01-14,24.94,25.65,24.81,25.6,4285500,17.0891273660182,17.5756261803676,17.0000501183205,17.5413657004838,6254290.67914445,0.0,1.0
2002-01-15,25.39,26.0,25.0,25.0,3987000,17.3974716849721,17.8154495395539,17.1302399418788,17.1302399418788,5818657.55168564,0.0,1.0
2002-01-16,26.0,26.67,24.9,25.42,3153700,17.8154495395539,18.2745399699963,17.0617189821112,17.4180279729023,4602533.3134565,0.0,1.0
2002-01-17,26.0,26.25,25.84,26.0,1226800,17.8154495395539,17.9867519389727,17.7058160039259,17.8154495395539,1790401.07459442,0.0,1.0
2002-01-18,25.76,25.99,25.59,25.95,758100,17.6509992361119,17.8085974435772,17.5345136045071,17.7811890596701,1106376.79707371,0.0,1.0
2002-01-22,24.96,25.68,24.9,25.68,1914100,17.1028315579718,17.5961824682979,17.0617189821112,17.5961824682979,2793451.82334624,0.0,1.0
2002-01-23,24.55,25.0,24.31,25.0,2515200,16.8218956229249,17.1302399418788,16.6574453194829,17.1302399418788,3670701.64885874,0.0,1.0
2002-01-24,25.7,26.24,25.25,25.25,1689200,17.6098866602514,17.9798998429959,17.3015423412975,17.3015423412975,2465231.08510343,0.0,1.0
2002-01-25,25.2,25.75,25.2,25.65,1057900,17.2672818614138,17.6441471401351,17.2672818614138,17.5756261803676,1543907.15423332,0.0,1.0
2002-01-28,24.0,25.23,23.13,25.23,3010300,16.4450303442036,17.287838149344,15.8488979942262,17.287838149344,4393254.28338082,0.0,1.0
2002-01-29,23.88,24.42,23.78,24.35,2563400,16.3628051924826,16.7328183752272,16.2942842327151,16.6848537033899,3741045.08853549,0.0,1.0
2002-01-30,24.95,24.99,23.3,23.74,1677500,17.095979461995,17.123387845902,15.965383625831,16.2668758488081,2448156.01779601,0.0,1.0
2002-01-31,25.78,26.15,25.5,25.5,1785300,17.6647034280654,17.9182309792052,17.4728447407163,17.4728447407163,2605480.1422183,0.0,1.0
2002-02-01,28.0,28.3,25.8,28.3,2698000,19.1858687349042,19.3914316142068,17.6784076200189,19.3914316142068,3937481.33294404,0.0,1.0
2002-02-04,27.31,27.95,27.01,27.9,1659800,18.7130741125084,19.1516082550204,18.5075112332058,19.1173477751367,2422324.50571553,0.0,1.0
2002-02-05,27.2,27.41,26.81,26.95,1007200,18.6377010567641,18.7815950722759,18.3704693136708,18.4663986573453,1469915.19590112,0.0,1.0
2002-02-06,27.02,27.22,26.88,27.2,825700,18.5143633291826,18.6514052487176,18.418433985508,18.6377010567641,1205032.74151664,0.0,1.0
2002-02-07,27.5,27.65,26.69,27.0,3080600,18.8432639360666,18.9460453757179,18.2882441619498,18.5006591372291,4495850.62797162,0.0,1.0
2002-02-08,27.72,27.75,26.7,27.0,1346400,18.9940100475552,19.0145663354854,18.2950962579265,18.5006591372291,1964946.20707037,0.0,1.0
2002-02-11,26.8,28.05,26.6,27.4,1225300,18.363617217694,19.220129214788,18.226575298159,18.7747429762991,1788211.96340116,0.0,1.0
2002-02-12,25.98,26.2,25.7,25.8,1278100,17.8017453476004,17.9524914590889,17.6098866602514,17.6784076200189,1865268.67740392,0.0,1.0
2002-02-13,25.8,26.15,25.65,26.0,1198100,17.6784076200189,17.9182309792052,17.5756261803676,17.8154495395539,1748516.08043004,0.0,1.0
2002-02-14,27.0,27.0,25.6,26.0,1449900,18.5006591372291,18.5006591372291,17.5413657004838,17.8154495395539,2115994.87940532,0.0,1.0
2002-02-15,27.45,27.5,26.35,27.5,964900,18.8090034561829,18.8432639360666,18.0552728987402,18.8432639360666,1408182.26025119,0.0,1.0
2002-02-19,26.95,27.45,26.85,27.45,814300,18.4663986573453,18.8090034561829,18.3978776975778,18.8090034561829,1188395.49644786,0.0,1.0
2002-02-20,27.1,27.36,26.85,27.36,1156200,18.5691800969966,18.7473345923921,18.3978776975778,18.7473345923921,1687366.90776497,0.0,1.0
2002-02-21,26.0,26.9,24.95,26.9,1514200,17.8154495395539,18.4321381774615,17.095979461995,18.4321381774615,2209834.77922308,0.0,1.0
2002-02-22,25.63,25.8,24.7,25.8,2449100,17.5619219884141,17.6784076200189,16.9246770625762,17.6784076200189,3574234.81560906,0.0,1.0
2002-02-25,25.2,26.24,24.75,25.96,2103500,17.2672818614138,17.9798998429959,16.95893754246,17.7880411556469,3069863.59668191,0.0,1.0
2002-02-26,25.68,25.85,25.03,25.3,787100,17.5961824682979,17.7126680999026,17.150796229809,17.3358028211813,1148699.61347674,0.0,1.0
2002-02-27,25.74,27.24,25.5,27.0,1830800,17.6372950441584,18.6651094406711,17.4728447407163,18.5006591372291,2671883.1817472,0.0,1.0
2002-02-28,26.19,26.4,25.8,25.94,1782900,17.9456393631122,18.089533378624,17.6784076200189,17.7743369636934,2601977.56430909,0.0,1.0
2002-03-01,26.2,26.3,26.05,26.3,560300,17.9524914590889,18.0210124188565,17.8497100194377,18.0210124188565,817706.001055801,0.0,1.0
2002-03-04,26.8,27.19,26.2,26.2,1758700,18.363617217694,18.6308489607873,17.9524914590889,17.9524914590889,2566659.9037245,0.0,1.0
2002-03-05,27.75,27.84,27.0,27.0,2029800,19.0145663354854,19.0762351992762,18.5006591372291,18.5006591372291,2962305.26671973,0.0,1.0
2002-03-06,27.54,28.05,27.44,27.5,770000,18.8706723199736,19.220129214788,18.8021513602061,18.8432639360666,1123743.74587358,0.0,1.0
2002-03-07,27.14,27.85,26.8,27.56,1056000,18.5965884809036,19.0830872952529,18.363617217694,18.8843765119271,1541134.28005519,0.0,1.0
2002-03-08,29.89,30.5,27.75,27.75,2507500,20.4809148745102,20.8988927290921,19.0145663354854,19.0145663354854,3659464.2114,0.0,1.0
2002-03-11,29.9,30.37,29.5,30.2,1379200,20.487766970487,20.8098154813943,20.2136831314169,20.6933298497895,2012814.77182966,0.0,1.0
2002-03-12,29.81,30.23,29.09,30.23,1616000,20.4260981066962,20.7138861377198,19.9327471963701,20.7138861377198,2358402.45887234,0.0,1.0
2002-03-13,29.15,29.78,28.93,29.75,702500,19.9738597722306,20.405541818766,19.8231136607421,20.3849855308357,1025233.74217687,0.0,1.0
2002-03-14,28.67,29.03,28.33,29.03,1106700,19.6449591653466,19.8916346205096,19.411987902137,19.8916346205096,1615126.23838738,0.0,1.0
2002-03-15,28.99,28.99,28.25,28.52,892800,19.8642262366026,19.8642262366026,19.357171134323,19.5421777256953,1302958.98222848,0.0,1.0
2002-03-18,29.42,29.7,29.0,29.0,838500,20.1588663636029,20.350725050952,19.8710783325794,19.8710783325794,1223713.15703246,0.0,1.0
2002-03-19,26.0,28.15,25.0,28.0,8931800,17.8154495395539,19.2886501745555,17.1302399418788,19.1858687349042,13035135.5706411,0.0,1.0
2002-03-20,26.55,27.2,25.26,26.0,3732200,18.1923148182752,18.6377010567641,17.3083944372743,17.8154495395539,5446800.53032386,0.0,1.0
2002-03-21,27.39,27.45,26.5,27.45,1457900,18.7678908803224,18.8090034561829,18.1580543383915,18.8090034561829,2127670.13910271,0.0,1.0
2002-03-22,27.63,28.25,27.26,27.55,1225100,18.9323411837644,19.357171134323,18.6788136326246,18.8775244159504,1787920.08190873,0.0,1.0
2002-03-25,27.05,27.63,26.65,27.63,917300,18.5349196171128,18.9323411837644,18.2608357780428,18.9323411837644,1338714.46505173,0.0,1.0
2002-03-26,26.71,27.38,26.4,26.95,426800,18.3019483539033,18.7610387843456,18.089533378624,18.4663986573453,622875.104855639,0.0,1.0
2002-03-27,26.51,26.92,26.42,26.92,517700,18.1649064343682,18.445842369415,18.1032375705775,18.445842369415,755535.24316721,0.0,1.0
2002-03-28,26.7,27.0,26.11,26.5,904700,18.2950962579265,18.5006591372291,17.8908225952982,18.1580543383915,1320325.93102835,0.0,1.0
2002-04-01,26.65,26.7,26.25,26.7,992600,18.2608357780428,18.2950962579265,17.9867519389727,18.2950962579265,1448607.84695339,0.0,1.0
2002-04-02,26.0,26.1,25.35,25.35,1685100,17.8154495395539,17.8839704993214,17.3700633010651,17.3700633010651,2459247.51450853,0.0,1.0
2002-04-03,26.01,26.1,25.28,25.63,1223600,17.8223016355307,17.8839704993214,17.3220986292278,17.5619219884141,1785730.97071546,0.0,1.0
2002-04-04,25.1,26.0,24.91,25.99,2005200,17.1987609016463,17.8154495395539,17.068571078088,17.8085974435772,2926403.84315025,0.0,1.0
2002-04-05,25.16,25.59,25.1,25.1,2232300,17.2398734775068,17.5345136045071,17.1987609016463,17.1987609016463,3257835.27780985,0.0,1.0
2002-04-08,24.03,24.2,22.99,23.75,4992800,16.4655866321339,16.5820722637386,15.7529686505517,16.2737279447848,7286529.57713972,0.0,1.0
2002-04-09,24.41,24.75,24.05,24.08,4387500,16.7259662792504,16.95893754246,16.4792908240874,16.4998471120176,6403150.24028614,0.0,1.0
2002-04-10,24.25,24.85,24.25,24.5,3001300,16.6163327436224,17.0274585022275,16.6163327436224,16.7876351430412,4380119.61622125,0.0,1.0
2002-04-11,22.55,23.5,21.48,23.35,4328000,15.4514764275746,16.102425545366,14.7183021580622,15.9996441057148,6316315.49628682,0.0,1.0
2002-04-12,22.52,22.97,22.05,22.75,2328700,15.4309201396444,15.7392644585982,15.1088716287371,15.5885183471097,3398522.15716337,0.0,1.0
2002-04-15,22.44,22.69,22.26,22.69,1178400,15.3761033718304,15.5474057712492,15.2527656442488,15.5474057712492,1719765.75342522,0.0,1.0
2002-04-16,23.75,24.2,22.5,22.5,1584800,16.2737279447848,16.5820722637386,15.4172159476909,15.4172159476909,2312868.94605253,0.0,1.0
2002-04-17,23.98,24.12,23.6,23.79,1409100,16.4313261522501,16.5272554959246,16.1709465051335,16.3011363286918,2056451.05494865,0.0,1.0
2002-04-18,23.1,23.9,23.02,23.9,1078900,15.828341706296,16.3765093844361,15.773524938482,16.3765093844361,1574554.71093896,0.0,1.0
2002-04-19,24.48,24.66,22.9,22.9,3423600,16.7739309510877,16.8972686786692,15.6912997867609,15.6912997867609,4996427.38749711,0.0,1.0
2002-04-22,24.41,24.48,24.03,24.25,1148300,16.7259662792504,16.7739309510877,16.4655866321339,16.6163327436224,1675837.58881381,0.0,1.0
2002-04-23,23.94,24.45,23.65,24.28,1451800,16.4039177683431,16.7533746631574,16.2052069850173,16.6368890315526,2118767.75358345,0.0,1.0
2002-04-24,23.15,23.9,22.9,23.75,1897500,15.8626021861797,16.3765093844361,15.6912997867609,16.2737279447848,2769225.65947418,0.0,1.0
2002-04-25,22.48,23.15,22.0,22.4,1785300,15.4035117557374,15.8626021861797,15.0746111488533,15.3486949879234,2605480.1422183,0.0,1.0
2002-04-26,21.8,22.48,21.8,22.45,1581100,14.9375692293183,15.4035117557374,14.9375692293183,15.3829554678071,2307469.13844248,0.0,1.0
2002-04-29,20.26,21.9,20.09,21.89,2037600,13.8823464488985,15.0060901890858,13.7658608172938,14.999238093109,2973688.64492469,0.0,1.0
2002-04-30,21.44,21.55,20.07,20.35,1552400,14.6908937741552,14.7662668298995,13.7521566253403,13.9440153126893,2265584.14427811,0.0,1.0
2002-05-01,21.08,21.39,20.25,21.38,1883900,14.4442183189922,14.6566332942715,13.8754943529218,14.6497811982947,2749377.71798861,0.0,1.0
2002-05-02,21.2,21.5,21.0,21.1,2146900,14.5264434707132,14.7320063500157,14.3894015511782,14.4579225109457,3133201.88054023,0.0,1.0
2002-05-03,19.87,21.05,19.75,21.05,3315900,13.6151147058052,14.4236620310619,13.5328895540842,14.4236620310619,4839249.20382104,0.0,1.0
2002-05-06,20.2,20.5,19.88,19.9,1666900,13.841233873038,14.0467967523406,13.621966801782,13.6356709937355,2432686.29869697,0.0,1.0
2002-05-07,20.66,20.79,20.17,20.21,1462200,14.1564302879686,14.2455075356664,13.8206775851078,13.8480859690148,2133945.59119006,0.0,1.0
2002-05-08,22.22,22.65,21.74,22.2,2003300,15.2253572603418,15.5199973873422,14.8964566534578,15.2116530683883,2923630.96897213,0.0,1.0
2002-05-09,20.2,21.8,20.1,21.5,2551700,13.841233873038,14.9375692293183,13.7727129132705,14.7320063500157,3723970.02122807,0.0,1.0
2002-05-10,20.46,21.39,19.5,21.25,2037900,14.0193883684336,14.6566332942715,13.3615871546654,14.5607039505969,2974126.46716332,0.0,1.0
2002-05-13,21.15,21.2,20.45,20.6,1121800,14.4921829908294,14.5264434707132,14.0125362724568,14.1153177121081,1637163.29106621,0.0,1.0
2002-05-14,21.85,21.85,21.15,21.5,1764000,14.971829709202,14.971829709202,14.4921829908294,14.7320063500157,2574394.76327402,0.0,1.0
2002-05-15,22.22,23.08,21.54,21.8,1669900,15.2253572603418,15.8146375143425,14.7594147339227,14.9375692293183,2437064.52108349,0.0,1.0
2002-05-16,20.0,20.65,19.9,20.5,8267900,13.704191953503,14.1495781919919,13.6356709937355,14.0467967523406,12066234.9565041,0.0,1.0
2002-05-17,20.0,20.24,19.95,20.0,33453400,13.704191953503,13.868642256945,13.6699314736192,13.704191953503,48822141.5950742,0.0,1.0
2002-05-20,21.46,21.69,19.6,20.0,20891200,14.7045979661087,14.862196173574,13.4301081144329,13.704191953503,30488773.1737586,0.0,1.0
2002-05-21,20.9,21.9,20.8,21.69,6467200,14.3208805914106,15.0060901890858,14.2523596316431,14.862196173574,9438279.93936833,0.0,1.0
2002-05-22,20.7,20.87,20.45,20.67,6725800,14.1838386718756,14.3003243034804,14.0125362724568,14.1632823839454,9815682.70908638,0.0,1.0
2002-05-23,21.01,21.08,20.65,21.0,5913700,14.3962536471549,14.4442183189922,14.1495781919919,14.3894015511782,8630497.90905529,0.0,1.0
2002-05-24,20.82,21.1,20.66,20.96,2190900,14.2660638235966,14.4579225109457,14.1564302879686,14.3619931672711,3197415.80887588,0.0,1.0
2002-05-28,21.15,21.15,20.8,20.95,2776000,14.4921829908294,14.4921829908294,14.2523596316431,14.3551410712944,4051315.11499358,0.0,1.0
2002-05-29,21.08,21.1,20.8,20.97,1915700,14.4442183189922,14.4579225109457,14.2523596316431,14.3688452632479,2795786.87528572,0.0,1.0
2002-05-30,20.71,21.08,20.55,21.08,1794300,14.1906907678524,14.4442183189922,14.0810572322243,14.4442183189922,2618614.80937786,0.0,1.0
2002-05-31,20.85,21.1,20.67,20.92,3056000,14.2866201115269,14.4579225109457,14.1632823839454,14.3345847833641,4459949.20440214,0.0,1.0
2002-06-03,20.31,20.75,20.28,20.75,2583700,13.9166069287823,14.2180991517594,13.896050640852,14.2180991517594,3770671.06001761,0.0,1.0
2002-06-04,19.63,20.31,19.1,20.3,5704400,13.4506644023632,13.9166069287823,13.0875033155954,13.9097548328056,8325043.92722238,0.0,1.0
2002-06-05,19.69,19.77,19.55,19.55,4015300,13.4917769782237,13.5465937460377,13.3958476345492,13.3958476345492,5859958.78286517,0.0,1.0
2002-06-06,19.52,19.8,19.3,19.7,5180900,13.3752913466189,13.567150033968,13.2245452351304,13.4986290742005,7561044.12077458,0.0,1.0
2002-06-07,19.95,20.11,19.3,19.3,3005700,13.6699314736192,13.7795650092473,13.2245452351304,13.2245452351304,4386541.00905483,0.0,1.0
2002-06-10,20.34,20.5,20.01,20.3,2083200,13.9371632167126,14.0467967523406,13.7110440494798,13.9097548328056,3040237.62519978,0.0,1.0
2002-06-11,20.39,20.63,20.2,20.2,1870200,13.9714236965963,14.1358740000383,13.841233873038,13.841233873038,2729383.83575684,0.0,1.0
2002-06-12,20.12,20.5,19.65,20.5,2625600,13.786417105224,14.0467967523406,13.4643685943167,14.0467967523406,3831820.23268269,0.0,1.0
2002-06-13,19.76,20.1,19.75,20.0,2771800,13.539741650061,13.7727129132705,13.5328895540842,13.704191953503,4045185.60365243,0.0,1.0
2002-06-14,20.0,20.08,19.34,19.76,3848700,13.704191953503,13.759008721317,13.2519536190374,13.539741650061,5616821.49966706,0.0,1.0
2002-06-17,20.65,20.71,20.15,20.25,3424500,14.1495781919919,14.1906907678524,13.8069733931543,13.8754943529218,4997740.85421305,0.0,1.0
2002-06-18,20.95,20.99,20.7,20.8,1780800,14.3551410712944,14.3825494552014,14.1838386718756,14.2523596316431,2598912.80863853,0.0,1.0
2002-06-19,20.41,20.85,20.38,20.85,1098900,13.9851278885498,14.2866201115269,13.9645716006196,14.2866201115269,1603742.86018244,0.0,1.0
2002-06-20,19.97,20.49,19.85,20.41,2289300,13.6836356655727,14.0399446563638,13.6014105138517,13.9851278885498,3341021.50315375,0.0,1.0
2002-06-21,19.7,19.9,19.39,19.8,2386400,13.4986290742005,13.6356709937355,13.2862140989212,13.567150033968,3482729.96773077,0.0,1.0
2002-06-24,19.15,19.8,19.08,19.53,3360900,13.1217637954791,13.567150033968,13.0737991236419,13.3821434425957,4904922.53961885,0.0,1.0
2002-06-25,18.75,19.55,18.74,19.4,2814300,12.8476799564091,13.3958476345492,12.8408278604323,13.2930661948979,4107210.42079481,0.0,1.0
2002-06-26,18.75,19.09,17.5,18.0,3623400,12.8476799564091,13.0806512196186,11.9911679593151,12.3337727581527,5288016.99843936,0.0,1.0
2002-06-27,18.82,19.22,18.58,18.85,967800,12.8956446282463,13.1697284673164,12.7311943248043,12.9162009161766,1412414.54189149,0.0,1.0
2002-06-28,19.0,19.49,18.9,18.9,1571200,13.0189823558279,13.3547350586887,12.9504613960603,12.9504613960603,2293021.00456696,0.0,1.0
2002-07-01,16.75,19.0,16.53,19.0,5758000,11.4772607610588,13.0189823558279,11.3265146495702,13.0189823558279,8403268.16719485,0.0,1.0
2002-07-02,16.9,17.3,16.6,16.89,5323700,11.58004220071,11.8541260397801,11.3744793214075,11.5731901047333,7769447.50637296,0.0,1.0
2002-07-03,17.5,17.75,16.04,16.89,3582400,11.9911679593151,12.1624703587339,10.9907619467094,11.5731901047333,5228181.29249028,0.0,1.0
2002-07-05,17.9,18.3,17.72,17.8,1190200,12.2652517983852,12.5393356374552,12.1419140708037,12.1967308386177,1736986.76147887,0.0,1.0
2002-07-08,17.57,17.75,17.15,17.7,5472700,12.0391326311524,12.1624703587339,11.7513446001288,12.1282098788502,7986899.21823678,0.0,1.0
2002-07-09,16.6,17.7,16.35,17.69,3892200,11.3744793214075,12.1282098788502,11.2031769219887,12.1213577828734,5680305.7242716,0.0,1.0
2002-07-10,15.25,16.97,15.1,16.5,7509200,10.449446364546,11.6280068725473,10.3466649248948,11.30595836164,10958982.5149531,0.0,1.0
2002-07-11,15.55,15.85,14.9,15.02,6081300,10.6550092438486,10.8605721231511,10.2096230053597,10.2918481570808,8875094.59971555,0.0,1.0
2002-07-12,14.1,15.45,13.99,15.25,8898500,9.66145532721962,10.5864882840811,9.58608227147535,10.449446364546,12986537.3021507,0.0,1.0
2002-07-15,14.45,14.6,13.9,14.05,6102600,9.90127868640592,10.0040601260572,9.52441340768459,9.62719484733586,8906179.97865986,0.0,1.0
2002-07-16,14.95,15.2,14.5,14.5,4151900,10.2438834852435,10.4151858846623,9.93553916628968,9.93553916628968,6059313.84219805,0.0,1.0
2002-07-17,14.95,15.6,14.9,15.2,4234300,10.2438834852435,10.6892697237323,10.2096230053597,10.4151858846623,6179569.01708115,0.0,1.0
2002-07-18,13.9,15.05,13.83,14.75,9051100,9.52441340768459,10.312404445011,9.47644873584733,10.1068415657085,13209242.8808784,0.0,1.0
2002-07-19,14.85,15.2,13.88,13.9,3939000,10.175362525476,10.4151858846623,9.51070921573108,9.52441340768459,5748605.99350131,0.0,1.0
2002-07-22,14.85,15.29,14.35,14.85,2544200,10.175362525476,10.476854748453,9.83275772663841,10.175362525476,3713024.46526175,0.0,1.0
2002-07-23,14.52,14.83,14.45,14.75,2072100,9.94924335824318,10.1616583335225,9.90127868640592,10.1068415657085,3024038.20236966,0.0,1.0
2002-07-24,15.3,15.3,13.7,13.9,2307200,10.4837068444298,10.4837068444298,9.38737148814956,9.52441340768459,3367144.89672665,0.0,1.0
2002-07-25,14.74,15.25,14.4,15.25,2426200,10.0999894697317,10.449446364546,9.86701820652216,10.449446364546,3540814.38472529,0.0,1.0
2002-07-26,14.87,15.05,14.5,14.75,1814100,10.1890667174295,10.312404445011,9.93553916628968,10.1068415657085,2647511.0771289,0.0,1.0
2002-07-29,16.47,16.65,15.05,15.05,2377200,11.2854020737097,11.4087398012913,10.312404445011,10.312404445011,3469303.4190788,0.0,1.0
2002-07-30,17.03,17.5,16.05,16.5,2308700,11.6691194484078,11.9911679593151,10.9976140426862,11.30595836164,3369334.00791991,0.0,1.0
2002-07-31,16.5,16.66,16.12,16.53,3322900,11.30595836164,11.415591897268,11.0455787145234,11.3265146495702,4849465.05605624,0.0,1.0
2002-08-01,16.49,16.7,16.25,16.5,2391200,11.2991062656632,11.443000281175,11.1346559622212,11.30595836164,3489735.12354923,0.0,1.0
2002-08-02,16.35,16.56,16.1,16.35,1684100,11.2031769219887,11.3470709375005,11.0318745225699,11.2031769219887,2457788.10704635,0.0,1.0
2002-08-05,15.28,16.35,15.23,16.35,1597800,10.4700026524763,11.2031769219887,10.4357421725925,11.2031769219887,2331841.24306078,0.0,1.0
2002-08-06,16.27,16.48,15.25,15.25,1430400,11.1483601541747,11.2922541696865,10.449446364546,10.449446364546,2087536.43389294,0.0,1.0
2002-08-07,16.48,16.56,15.9,16.4,849300,11.2922541696865,11.3470709375005,10.8948326030349,11.2374374018725,1239474.75762393,0.0,1.0
2002-08-08,16.69,16.86,16.25,16.52,1234100,11.4361481851983,11.552633816803,11.1346559622212,11.3196625535935,1801054.74906828,0.0,1.0
2002-08-09,16.52,16.8,15.9,16.65,1484500,11.3196625535935,11.5115212409425,10.8948326030349,11.4087398012913,2166490.37759652,0.0,1.0
2002-08-12,16.44,16.6,16.4,16.42,627400,11.2648457857795,11.3744793214075,11.2374374018725,11.251141593826,915632.241767637,0.0,1.0
2002-08-13,16.12,16.7,16.07,16.2,2234900,11.0455787145234,11.443000281175,11.0113182346397,11.1003954823374,3261629.73721151,0.0,1.0
2002-08-14,16.25,16.45,15.8,16.0,1964500,11.1346559622212,11.2716978817562,10.8263116432674,10.9633535628024,2867005.95943979,0.0,1.0
2002-08-15,17.11,17.5,16.4,16.4,1033800,11.7239362162218,11.9911679593151,11.2374374018725,11.2374374018725,1508735.43439494,0.0,1.0
2002-08-16,17.91,18.15,16.86,16.86,1278600,12.2721038943619,12.436554197804,11.552633816803,11.552633816803,1865998.38113501,0.0,1.0
2002-08-19,18.71,18.76,17.91,17.91,1085300,12.8202715725021,12.8545320523858,12.2721038943619,12.2721038943619,1583894.91869687,0.0,1.0
2002-08-20,18.7,18.9,18.21,18.71,1103900,12.8134194765253,12.9504613960603,12.4776667736645,12.8202715725021,1611039.8974933,0.0,1.0
2002-08-21,18.7,19.2,18.3,19.2,1163200,12.8134194765253,13.1560242753629,12.5393356374552,13.1560242753629,1697582.76000019,0.0,1.0
2002-08-22,18.5,19.0,18.32,18.7,1731800,12.6763775569903,13.0189823558279,12.5530398294088,12.8134194765253,2527401.84299202,0.0,1.0
2002-08-23,17.9,18.38,17.77,18.36,563800,12.2652517983852,12.5941524052693,12.1761745506874,12.5804482133158,822813.927173405,0.0,1.0
2002-08-26,17.5,17.7,17.4,17.4,1577100,11.9911679593151,12.1282098788502,11.9226469995476,11.9226469995476,2301631.5085938,0.0,1.0
2002-08-27,16.3,17.45,16.26,17.45,2558200,11.1689164421049,11.9569074794314,11.1415080581979,11.9569074794314,3733456.1697322,0.0,1.0
2002-08-28,15.9,16.55,15.83,16.23,1688300,10.8948326030349,11.3402188415237,10.8468679311976,11.1209517702677,2463917.61838748,0.0,1.0
2002-08-29,16.3,16.44,15.9,15.95,1270100,11.1689164421049,11.2648457857795,10.8948326030349,10.9290930829186,1853593.41770654,0.0,1.0
2002-08-30,16.45,16.69,16.3,16.47,930700,11.2716978817562,11.4361481851983,11.1689164421049,11.2854020737097,1358270.52504486,0.0,1.0
2002-09-03,15.75,16.45,15.6,16.45,1984200,10.7920511633836,11.2716978817562,10.6892697237323,11.2716978817562,2895756.28644462,0.0,1.0
2002-09-04,16.1,16.2,15.7,15.9,1090800,11.0318745225699,11.1003954823374,10.7577906834999,10.8948326030349,1591921.65973883,0.0,1.0
2002-09-05,15.78,16.1,15.61,16.1,1965200,10.8126074513139,11.0318745225699,10.6961218197091,11.0318745225699,2868027.54466331,0.0,1.0
2002-09-06,16.0,16.19,15.81,15.88,666300,10.9633535628024,11.0935433863607,10.8331637392441,10.8811284110814,972403.192046188,0.0,1.0
2002-09-09,16.24,16.5,15.76,15.9,501000,11.1278038662444,11.30595836164,10.7989032593604,10.8948326030349,731163.138548914,0.0,1.0
2002-09-10,16.14,16.61,16.0,16.41,348700,11.0592829064769,11.3813314173842,10.9633535628024,11.2442894978492,508895.382059893,0.0,1.0
2002-09-11,16.3,16.6,15.97,16.2,1685700,11.1689164421049,11.3744793214075,10.9427972748721,11.1003954823374,2460123.15898584,0.0,1.0
2002-09-12,16.3,16.6,16.2,16.25,1003900,11.1689164421049,11.3744793214075,11.1003954823374,11.1346559622212,1465099.15127596,0.0,1.0
2002-09-13,15.75,16.09,15.25,16.0,2727700,10.7920511633836,11.0250224265932,10.449446364546,10.9633535628024,3980825.7345706,0.0,1.0
2002-09-16,16.15,16.35,15.75,15.75,1610700,11.0661350024537,11.2031769219887,10.7920511633836,10.7920511633836,2350667.59932281,0.0,1.0
2002-09-17,16.14,16.6,15.9,16.36,1364800,11.0592829064769,11.3744793214075,10.8948326030349,11.2100290179655,1991799.30437437,0.0,1.0
2002-09-18,15.89,16.02,15.33,16.02,949700,10.8879805070581,10.9770577547559,10.5042631323601,10.9770577547559,1385999.26682616,0.0,1.0
2002-09-19,14.1,14.9,13.9,14.75,12088100,9.66145532721962,10.2096230053597,9.52441340768459,10.1068415657085,17641463.3434992,0.0,1.0
2002-09-20,14.63,14.75,13.82,14.1,3810900,10.0246164139874,10.1068415657085,9.46959663987058,9.66145532721962,5561655.89759693,0.0,1.0
2002-09-23,14.76,14.79,14.4,14.63,2898800,10.1136936616852,10.1342499496155,9.86701820652216,10.0246164139874,4230530.35134848,0.0,1.0
2002-09-24,13.8,14.7,13.72,14.66,3594000,9.45589244791707,10.0725810858247,9.40107568010306,10.0451727019177,5245110.41905148,0.0,1.0
2002-09-25,14.25,14.51,13.85,14.1,2280300,9.76423676687089,9.94239126226643,9.49015292780083,9.66145532721962,3327886.83599418,0.0,1.0
2002-09-26,14.45,14.95,14.2,14.55,1663800,9.90127868640592,10.2438834852435,9.72997628698713,9.96979964617344,2428162.13556423,0.0,1.0
2002-09-27,14.15,14.45,13.97,14.45,2160500,9.69571580710338,9.90127868640592,9.57237807952185,9.90127868640592,3153049.8220258,0.0,1.0
2002-09-30,14.28,14.4,13.29,14.0,1718600,9.78479305480115,9.86701820652216,9.10643555310275,9.5929343674521,2508137.66449134,0.0,1.0
2002-10-01,14.9,14.9,13.8,14.2,3960800,10.2096230053597,10.2096230053597,9.45589244791707,9.72997628698713,5780421.07617673,0.0,1.0
2002-10-02,14.03,14.8,13.6,14.75,3505500,9.61349065538236,10.1411020455922,9.31885052838204,10.1068415657085,5115952.85864912,0.0,1.0
2002-10-03,12.95,14.01,12.9,14.0,3741000,8.87346428989319,9.59978646342885,8.83920381000944,9.5929343674521,5459643.31599098,0.0,1.0
2002-10-04,12.2,13.19,11.4,13.0,7461100,8.35955709163683,9.03791459333523,7.81138941349671,8.90772476977695,10888785.0160225,0.0,1.0
2002-10-07,12.36,12.6,11.3,11.4,3754700,8.46919062726486,8.63364093070689,7.7428684537292,7.81138941349671,5479637.19822275,0.0,1.0
2002-10-08,12.95,13.13,12.05,12.21,2809800,8.87346428989319,8.99680201747472,8.25677565198556,8.36640918761358,4100643.08721504,0.0,1.0
2002-10-09,12.46,12.97,12.2,12.65,3580400,8.53771158703237,8.8871684818467,8.35955709163683,8.66790141059065,5225262.47756592,0.0,1.0
2002-10-10,13.35,13.8,11.4,11.5,6457900,9.14754812896325,9.45589244791707,7.81138941349671,7.87991037326423,9424707.4499701,0.0,1.0
2002-10-11,14.33,14.9,13.7,13.8,3196700,9.8190535346849,10.2096230053597,9.38737148814956,9.45589244791707,4665287.83432995,0.0,1.0
2002-10-14,14.5,14.8,14.2,14.34,932400,9.93553916628968,10.1411020455922,9.72997628698713,9.82590563066165,1360751.51773055,0.0,1.0
2002-10-15,16.73,16.74,15.4,15.8,3996500,11.4635565691053,11.470408665082,10.5522278041973,10.8263116432674,5832521.92257628,0.0,1.0
2002-10-16,15.98,16.06,15.0,16.05,2670600,10.9496493708489,11.0044661386629,10.2781439651273,10.9976140426862,3897493.56848049,0.0,1.0
2002-10-17,16.79,17.7,15.93,16.97,2844700,11.5046691449658,12.1282098788502,10.9153888909651,11.6280068725473,4151576.40764488,0.0,1.0
2002-10-18,16.95,17.1,16.3,16.3,1417300,11.6143026805938,11.7170841202451,11.1689164421049,11.1689164421049,2068418.19613847,0.0,1.0
2002-10-21,17.27,17.3,16.5,16.6,1739100,11.8335697518498,11.8541260397801,11.30595836164,11.3744793214075,2538055.5174659,0.0,1.0
2002-10-22,16.99,17.37,16.51,16.75,1703100,11.6417110645008,11.9020907116174,11.3128104576167,11.4772607610588,2485516.84882765,0.0,1.0
2002-10-23,17.5,17.54,16.75,16.8,4157900,11.9911679593151,12.0185763432221,11.4772607610588,11.5115212409425,6068070.28697111,0.0,1.0
2002-10-24,17.19,17.65,16.94,17.54,1282100,11.7787529840358,12.0939493989664,11.607450584617,12.0185763432221,1871106.30725262,0.0,1.0
2002-10-25,17.62,17.7,16.95,17.0,2112000,12.0733931110361,12.1282098788502,11.6143026805938,11.6485631604776,3082268.56011039,0.0,1.0
2002-10-28,17.45,17.86,17.25,17.62,1762500,11.9569074794314,12.2378434144782,11.8198655598963,12.0733931110361,2572205.65208075,0.0,1.0
2002-10-29,16.75,17.2,16.57,17.2,1652900,11.4772607610588,11.7856050800126,11.3539230334772,11.7856050800126,2412254.59422653,0.0,1.0
2002-10-30,16.61,16.84,15.92,16.76,2324000,11.3813314173842,11.5389296248495,10.9085367949884,11.4841128570355,3391662.94209117,0.0,1.0
2002-10-31,16.88,17.15,16.61,16.61,1578400,11.5663380087565,11.7513446001288,11.3813314173842,11.3813314173842,2303528.73829462,0.0,1.0
2002-11-01,16.9,17.07,16.45,16.68,1444800,11.58004220071,11.6965278323148,11.2716978817562,11.4292960892215,2108551.90134825,0.0,1.0
2002-11-04,16.9,17.35,16.7,17.15,2124900,11.58004220071,11.8883865196639,11.443000281175,11.7513446001288,3101094.91637243,0.0,1.0
2002-11-05,16.41,16.93,15.95,16.04,1558600,11.2442894978492,11.6005984886403,10.9290930829186,10.9907619467094,2274632.47054358,0.0,1.0
2002-11-06,16.94,17.11,16.12,16.78,2280900,11.607450584617,11.7239362162218,11.0455787145234,11.497817048989,3328762.4804715,0.0,1.0
2002-11-07,17.5,17.59,17.13,17.25,3282200,11.9911679593151,12.0528368231059,11.7376404081753,11.8198655598963,4790067.1723458,0.0,1.0
2002-11-08,17.51,17.7,17.1,17.4,1707100,11.9980200552919,12.1282098788502,11.7170841202451,11.9226469995476,2491354.47867634,0.0,1.0
2002-11-11,17.34,17.44,16.9,17.15,1282200,11.8815344236871,11.9500553834546,11.58004220071,11.7513446001288,1871252.24799883,0.0,1.0
2002-11-12,17.5,17.77,17.16,17.37,1233900,11.9911679593151,12.1761745506874,11.7581966961056,11.9020907116174,1800762.86757586,0.0,1.0
2002-11-13,17.95,18.0,17.25,17.25,1352900,12.2995122782689,12.3337727581527,11.8198655598963,11.8198655598963,1974432.3555745,0.0,1.0
2002-11-14,19.0,19.2,18.0,18.0,5449400,13.0189823558279,13.1560242753629,12.3337727581527,12.3337727581527,7952895.02436812,0.0,1.0
2002-11-15,18.71,18.85,18.36,18.4,2957000,12.8202715725021,12.9162009161766,12.5804482133158,12.6078565972228,4315467.86564696,0.0,1.0
2002-11-18,19.3,19.3,18.69,18.71,3750800,13.2245452351304,13.2245452351304,12.8065673805486,12.8202715725021,5473945.50912028,0.0,1.0
2002-11-19,18.74,19.18,18.5,19.1,2324700,12.8408278604323,13.1423200834094,12.6763775569903,13.0875033155954,3392684.52731468,0.0,1.0
2002-11-20,18.5,18.5,17.4,17.9,5268900,12.6763775569903,12.6763775569903,11.9226469995476,12.2652517983852,7689471.97744582,0.0,1.0
2002-11-21,18.68,18.78,18.26,18.4,2815700,12.7997152845718,12.8682362443393,12.5119272535482,12.6078565972228,4109253.59124186,0.0,1.0
2002-11-22,18.5,18.85,18.26,18.53,2400700,12.6763775569903,12.9162009161766,12.5119272535482,12.6969338449205,3503599.49443986,0.0,1.0
2002-11-25,18.18,18.6,17.67,18.58,2516100,12.4571104857342,12.7448985167578,12.1076535909199,12.7311943248043,3672015.11557469,0.0,1.0
2002-11-26,17.7,18.15,17.44,18.13,2049200,12.1282098788502,12.436554197804,11.9500553834546,12.4228500058505,2990617.77148588,0.0,1.0
2002-11-27,18.73,18.75,17.9,18.0,2088100,12.8339757644556,12.8476799564091,12.2652517983852,12.3337727581527,3047388.72176443,0.0,1.0
2002-11-29,19.25,19.65,18.4,19.45,1406700,13.1902847552466,13.4643685943167,12.6078565972228,13.3273266747817,2052948.47703944,0.0,1.0
2002-12-02,20.02,20.47,19.8,19.97,4574900,13.7178961454565,14.0262404644103,13.567150033968,13.6836356655727,6676643.19869744,0.0,1.0
2002-12-03,19.47,19.96,19.25,19.56,1337300,13.3410308667352,13.676783569596,13.1902847552466,13.4026997305259,1951665.59916459,0.0,1.0
2002-12-04,18.14,19.25,17.85,19.25,2797200,12.4297021018272,13.1902847552466,12.2309913185014,13.1902847552466,4082254.55319166,0.0,1.0
2002-12-05,18.12,18.8,17.65,18.38,1451200,12.4159979098737,12.8819404362928,12.0939493989664,12.5941524052693,2117892.10910615,0.0,1.0
2002-12-06,17.69,18.1,17.5,18.0,1584100,12.1213577828734,12.4022937179202,11.9911679593151,12.3337727581527,2311847.36082901,0.0,1.0
2002-12-09,17.87,18.15,17.5,17.6,1524900,12.2446955104549,12.436554197804,11.9911679593151,12.0596889190826,2225450.43906834,0.0,1.0
2002-12-10,18.0,18.2,17.78,17.87,2411000,12.3337727581527,12.4708146776877,12.1830266466642,12.2446955104549,3518631.39130025,0.0,1.0
2002-12-11,17.9,18.13,17.75,18.0,892800,12.2652517983852,12.4228500058505,12.1624703587339,12.3337727581527,1302958.98222848,0.0,1.0
2002-12-12,17.74,17.94,17.5,17.88,906600,12.1556182627572,12.2926601822922,11.9911679593151,12.2515476064317,1323098.80520647,0.0,1.0
2002-12-13,17.62,17.7,17.0,17.7,2314500,12.0733931110361,12.1282098788502,11.6485631604776,12.1282098788502,3377798.57120053,0.0,1.0
2002-12-16,17.8,17.99,17.6,17.62,940200,12.1967308386177,12.326920662176,12.0596889190826,12.0733931110361,1372134.8959355,0.0,1.0
2002-12-17,18.08,18.2,17.35,17.38,2332700,12.3885895259667,12.4708146776877,11.8883865196639,11.9089428075941,3404359.78701207,0.0,1.0
2002-12-18,17.99,18.08,17.65,17.93,1093300,12.326920662176,12.3885895259667,12.0939493989664,12.2858080863154,1595570.17839426,0.0,1.0
2002-12-19,17.54,18.05,17.54,17.99,750200,12.0185763432221,12.3680332380365,12.0185763432221,12.326920662176,1094847.47812255,0.0,1.0
2002-12-20,17.15,17.55,16.23,17.54,3825000,11.7513446001288,12.0254284391989,11.1209517702677,12.0185763432221,5582233.54281356,0.0,1.0
2002-12-23,17.2,17.75,17.1,17.25,1496300,11.7856050800126,12.1624703587339,11.7170841202451,11.8198655598963,2183711.38565017,0.0,1.0
2002-12-24,17.47,17.6,16.76,16.85,463800,11.9706116713849,12.0596889190826,11.4841128570355,11.5457817208263,676873.180956057,0.0,1.0
2002-12-26,17.86,17.97,17.5,17.5,651200,12.2378434144782,12.3132164702224,11.9911679593151,11.9911679593151,950366.139367367,0.0,1.0
2002-12-27,17.69,18.1,17.56,17.75,992400,12.1213577828734,12.4022937179202,12.0322805351756,12.1624703587339,1448315.96546096,0.0,1.0
2002-12-30,17.82,18.08,17.55,17.7,1152400,12.2104350305712,12.3885895259667,12.0254284391989,12.1282098788502,1681821.15940871,0.0,1.0
2002-12-31,17.99,18.07,17.6,17.92,611000,12.326920662176,12.38173742999,12.0596889190826,12.2789559903387,891697.959387991,0.0,1.0
2003-01-02,18.61,18.68,17.85,18.0,684200,12.7517506127345,12.7997152845718,12.2309913185014,12.3337727581527,998526.585619096,0.0,1.0
2003-01-03,18.75,19.11,18.42,18.42,1238800,12.8476799564091,13.0943554115721,12.6215607891763,12.6215607891763,1807913.9641405,0.0,1.0
2003-01-06,19.1,19.4,18.82,18.82,1867400,13.0875033155954,13.2930661948979,12.8956446282463,12.8956446282463,2725297.49486274,0.0,1.0
2003-01-07,18.73,19.88,18.5,19.25,3048800,12.8339757644556,13.621966801782,12.6763775569903,13.1902847552466,4449441.47067448,0.0,1.0
2003-01-08,18.6,18.97,18.5,18.6,1168100,12.7448985167578,12.9984260678976,12.6763775569903,12.7448985167578,1704733.85656484,0.0,1.0
2003-01-09,18.37,18.6,18.2,18.6,2201900,12.5873003092925,12.7448985167578,12.4708146776877,12.7448985167578,3213469.29095978,0.0,1.0
2003-01-10,16.92,18.45,16.7,18.11,5538200,11.5937463926635,12.6421170771065,11.443000281175,12.409145813897,8082490.40700918,0.0,1.0
2003-01-13,17.4,17.55,16.98,16.98,2112500,11.9226469995476,12.0254284391989,11.6348589685241,11.6348589685241,3082998.26384147,0.0,1.0
2003-01-14,17.0,17.5,16.9,17.45,2193900,11.6485631604776,11.9911679593151,11.58004220071,11.9569074794314,3201794.03126238,0.0,1.0
2003-01-15,16.4,17.01,16.2,17.01,1635000,11.2374374018725,11.6554152564543,11.1003954823374,11.6554152564543,2386131.20065363,0.0,1.0
2003-01-16,15.75,16.55,15.52,16.47,4729200,10.7920511633836,11.3402188415237,10.6344529559183,11.2854020737097,6901829.77011082,0.0,1.0
2003-01-17,16.3,16.4,15.45,15.52,2874000,11.1689164421049,11.2374374018725,10.5864882840811,10.6344529559183,4194337.04628659,0.0,1.0
2003-01-21,15.73,16.0,15.36,15.9,3013100,10.7783469714301,10.9633535628024,10.5248194202903,10.8948326030349,4397340.62427491,0.0,1.0
2003-01-22,15.66,15.84,15.16,15.3,3079500,10.7303822995929,10.8537200271744,10.3877775007553,10.4837068444298,4494245.2797632,0.0,1.0
2003-01-23,16.85,16.98,16.01,16.1,4868700,11.5457817208263,11.6348589685241,10.9702056587792,11.0318745225699,7105417.111084,0.0,1.0
2003-01-24,16.62,16.84,16.53,16.7,2217200,11.388183513361,11.5389296248495,11.3265146495702,11.443000281175,3235798.22513103,0.0,1.0
2003-01-27,16.31,16.57,16.01,16.37,2159900,11.1757685380817,11.3539230334772,10.9702056587792,11.2168811139422,3152174.17754849,0.0,1.0
2003-01-28,16.41,16.59,16.25,16.31,1933000,11.2442894978492,11.3676272254307,11.1346559622212,11.1757685380817,2821034.62438133,0.0,1.0
2003-01-29,16.41,16.59,16.25,16.31,1972600,11.2442894978492,11.3676272254307,11.1346559622212,11.1757685380817,2878827.1598834,0.0,1.0
2003-01-30,16.2,16.6,16.12,16.25,2240000,11.1003954823374,11.3744793214075,11.0455787145234,11.1346559622212,3269072.7152686,0.0,1.0
2003-01-31,16.55,16.6,15.95,16.05,4342900,11.3402188415237,11.3744793214075,10.9290930829186,10.9976140426862,6338060.66747321,0.0,1.0
2003-02-03,16.3,16.79,16.2,16.58,2266000,11.1689164421049,11.5046691449658,11.1003954823374,11.360775129454,3307017.30928511,0.0,1.0
2003-02-04,16.35,16.6,15.99,16.06,1293100,11.2031769219887,11.3744793214075,10.9565014668257,11.0044661386629,1887159.78933652,0.0,1.0
2003-02-05,16.38,16.55,16.25,16.36,1223900,11.223733209919,11.3402188415237,11.1346559622212,11.2100290179655,1786168.79295411,0.0,1.0
2003-02-06,15.99,16.34,15.95,16.18,1346500,10.9565014668257,11.196324826012,10.9290930829186,11.0866912903839,1965092.14781658,0.0,1.0
2003-02-07,15.11,16.05,14.94,16.05,2300900,10.3535170208715,10.9976140426862,10.2370313892667,10.9976140426862,3357950.62971496,0.0,1.0
2003-02-10,15.3,15.35,15.0,15.02,1882300,10.4837068444298,10.5179673243136,10.2781439651273,10.2918481570808,2747042.66604913,0.0,1.0
2003-02-11,15.4,15.92,15.32,15.32,1336400,10.5522278041973,10.9085367949884,10.4974110363833,10.4974110363833,1950352.13244864,0.0,1.0
2003-02-12,14.65,15.15,14.59,15.05,1599300,10.038320605941,10.3809254047785,9.99720803008044,10.312404445011,2334030.35425403,0.0,1.0
2003-02-13,14.69,15.0,14.48,14.64,1341400,10.065728989848,10.2781439651273,9.92183497433617,10.0314685099642,1957649.16975949,0.0,1.0
2003-02-14,15.27,15.32,14.76,14.8,736100,10.4631505564995,10.4974110363833,10.1136936616852,10.1411020455922,1074269.8329059,0.0,1.0
2003-02-18,16.0,16.1,15.5,15.5,1577800,10.9633535628024,11.0318745225699,10.6207487639648,10.6207487639648,2302653.09381731,0.0,1.0
2003-02-19,16.0,16.3,15.8,16.0,589000,10.9633535628024,11.1689164421049,10.8263116432674,10.9633535628024,859590.995220178,0.0,1.0
2003-02-20,15.6,16.05,15.55,16.01,826700,10.6892697237323,10.9976140426862,10.6550092438486,10.9702056587792,1206492.14897882,0.0,1.0
2003-02-21,15.65,15.65,15.34,15.57,1048200,10.7235302036161,10.7235302036161,10.5111152283368,10.6687134358021,1529750.90185024,0.0,1.0
2003-02-24,15.17,15.54,15.15,15.5,1134500,10.394629596732,10.6481571478718,10.3809254047785,10.6207487639648,1655697.76583581,0.0,1.0
2003-02-25,15.83,15.83,14.85,15.0,1264300,10.8468679311976,10.8468679311976,10.175362525476,10.2781439651273,1845128.85442593,0.0,1.0
2003-02-26,15.6,15.89,15.38,15.7,992300,10.6892697237323,10.8879805070581,10.5385236122438,10.7577906834999,1448170.02471475,0.0,1.0
2003-02-27,15.0,15.62,14.93,15.6,1365900,10.2781439651273,10.7029739156858,10.23017929329,10.6892697237323,1993404.65258274,0.0,1.0
2003-02-28,15.34,15.45,14.9,15.07,3224800,10.5111152283368,10.5864882840811,10.2096230053597,10.3261086369645,4706297.18401703,0.0,1.0
2003-03-03,15.71,15.8,15.51,15.6,1497700,10.7646427794766,10.8263116432674,10.6276008599416,10.6892697237323,2185754.55609722,0.0,1.0
2003-03-04,15.61,15.74,15.42,15.55,846300,10.6961218197091,10.7851990674069,10.5659319961508,10.6550092438486,1235096.53523741,0.0,1.0
2003-03-05,15.77,15.8,15.55,15.7,1235300,10.8057553553371,10.8263116432674,10.6550092438486,10.7577906834999,1802806.0380229,0.0,1.0
2003-03-06,16.03,16.08,15.79,15.8,2125500,10.9839098507327,11.0181703306164,10.8194595472906,10.8263116432674,3101970.56084971,0.0,1.0
2003-03-07,15.8,15.8,15.59,15.8,1868800,10.8263116432674,10.8263116432674,10.6824176277556,10.8263116432674,2727340.66530979,0.0,1.0
2003-03-10,15.2,15.7,15.2,15.55,664200,10.4151858846623,10.7577906834999,10.4151858846623,10.6550092438486,969338.436375622,0.0,1.0
2003-03-11,14.17,15.17,14.15,15.17,3057100,9.70941999905688,10.394629596732,9.69571580710338,10.394629596732,4461554.55261054,0.0,1.0
2003-03-12,13.79,14.31,13.79,14.2,5790500,9.44904035194032,9.8053493427314,9.44904035194032,9.72997628698713,8450698.90971552,0.0,1.0
2003-03-13,13.83,13.98,13.45,13.79,5376700,9.47644873584733,9.5792301754986,9.21606908873077,9.44904035194032,7846796.10186813,0.0,1.0
2003-03-14,14.58,14.95,13.89,13.93,2991500,9.99035593410369,10.2438834852435,9.51756131170784,9.54496969561484,4365817.42309196,0.0,1.0
2003-03-17,15.21,15.3,14.31,14.5,1206800,10.422037980639,10.4837068444298,9.8053493427314,9.93553916628968,1761212.92535096,0.0,1.0
2003-03-18,15.67,15.74,15.31,15.35,2095600,10.7372343955696,10.7851990674069,10.4905589404066,10.5179673243136,3058334.27773074,0.0,1.0
2003-03-19,15.4,15.95,15.35,15.64,2960200,10.5522278041973,10.9290930829186,10.5179673243136,10.7166781076393,4320137.96952593,0.0,1.0
2003-03-20,15.39,15.69,15.14,15.4,1962300,10.5453757082206,10.7509385875231,10.3740733088018,10.5522278041973,2863795.263023,0.0,1.0
2003-03-21,15.88,16.17,15.74,15.9,1628700,10.8811284110814,11.0798391944072,10.7851990674069,10.8948326030349,2376936.93364194,0.0,1.0
2003-03-24,15.9,15.9,15.47,15.55,1395500,10.8948326030349,10.8948326030349,10.6001924760346,10.6550092438486,2036603.11346308,0.0,1.0
2003-03-25,15.75,15.99,15.6,15.6,1050500,10.7920511633836,10.9565014668257,10.6892697237323,10.6892697237323,1533107.53901324,0.0,1.0
2003-03-26,15.64,15.98,15.56,15.8,889200,10.7166781076393,10.9496493708489,10.6618613398253,10.8263116432674,1297705.11536466,0.0,1.0
2003-03-27,15.69,15.95,15.5,15.56,380800,10.7509385875231,10.9290930829186,10.6207487639648,10.6618613398253,555742.36159566,0.0,1.0
2003-03-28,15.67,15.99,15.66,15.69,690400,10.7372343955696,10.9565014668257,10.7303822995929,10.7509385875231,1007574.91188457,0.0,1.0
2003-03-31,15.5,15.77,15.14,15.4,571500,10.6207487639648,10.8057553553371,10.3740733088018,10.5522278041973,834051.364632144,0.0,1.0
2003-04-01,14.98,15.65,14.93,15.6,1173600,10.2644397731738,10.7235302036161,10.23017929329,10.6892697237323,1712760.59760678,0.0,1.0
2003-04-02,15.71,15.85,15.25,15.25,2394000,10.7646427794766,10.8605721231511,10.449446364546,10.449446364546,3493821.46444331,0.0,1.0
2003-04-03,15.6,16.02,15.36,15.7,1799400,10.6892697237323,10.9770577547559,10.5248194202903,10.7577906834999,2626057.78743496,0.0,1.0
2003-04-04,15.27,15.75,15.1,15.75,2049100,10.4631505564995,10.7920511633836,10.3466649248948,10.7920511633836,2990471.83073968,0.0,1.0
2003-04-07,15.24,16.25,15.22,16.15,3008800,10.4425942685693,11.1346559622212,10.4288900766158,11.0661350024537,4391065.17218755,0.0,1.0
2003-04-08,14.91,15.3,14.84,15.3,5115700,10.2164751013365,10.4837068444298,10.1685104294992,10.4837068444298,7465890.75424085,0.0,1.0
2003-04-09,14.22,15.05,14.2,14.93,4060500,9.74368047894064,10.312404445011,9.72997628698713,10.23017929329,5925924.0001554,0.0,1.0
2003-04-10,14.43,14.64,13.7,14.17,4826300,9.88757449445242,10.0314685099642,9.38737148814956,9.70941999905688,7043538.23468785,0.0,1.0
2003-04-11,14.06,14.7,13.94,14.7,4637800,9.63404694331261,10.0725810858247,9.55182179159159,10.0725810858247,6768439.92806815,0.0,1.0
2003-04-14,14.9,15.05,13.45,14.06,6074800,10.2096230053597,10.312404445011,9.21606908873077,9.63404694331261,8865608.45121147,0.0,1.0
2003-04-15,14.73,14.75,14.4,14.75,4080200,10.093137373755,10.1068415657085,9.86701820652216,10.1068415657085,5954674.3271602,0.0,1.0
2003-04-16,14.4,14.84,14.25,14.83,1981700,9.86701820652216,10.1685104294992,9.76423676687089,10.1616583335225,2892107.76778918,0.0,1.0
2003-04-17,14.75,15.05,14.5,14.5,1959200,10.1068415657085,10.312404445011,9.93553916628968,9.93553916628968,2859271.09989027,0.0,1.0
2003-04-21,15.0,15.08,14.75,14.82,932900,10.2781439651273,10.3329607329413,10.1068415657085,10.1548062375457,1361481.22146163,0.0,1.0
2003-04-22,15.87,15.94,14.91,14.92,2571600,10.8742763151046,10.9222409869419,10.2164751013365,10.2233271973132,3753012.22972532,0.0,1.0
2003-04-23,16.05,16.05,15.53,15.72,2611300,10.9976140426862,10.9976140426862,10.6413050518951,10.7714948754534,3810950.70597359,0.0,1.0
2003-04-24,15.72,15.99,15.7,15.85,1433900,10.7714948754534,10.9565014668257,10.7577906834999,10.8605721231511,2092644.36001054,0.0,1.0
2003-04-25,15.64,15.82,15.49,15.62,1874700,10.7166781076393,10.8400158352209,10.6138966679881,10.7029739156858,2735951.16933663,0.0,1.0
2003-04-28,15.79,15.79,15.26,15.54,1162400,10.8194595472906,10.8194595472906,10.4562984605228,10.6481571478718,1696415.23403045,0.0,1.0
2003-04-29,15.79,15.85,15.38,15.47,1778000,10.8194595472906,10.8605721231511,10.5385236122438,10.6001924760346,2594826.46774445,0.0,1.0
2003-04-30,16.02,16.11,15.5,15.54,1607400,10.9770577547559,11.0387266185467,10.6207487639648,10.6481571478718,2345851.55469765,0.0,1.0
2003-05-01,16.18,16.7,16.01,16.03,2965000,11.0866912903839,11.443000281175,10.9702056587792,10.9839098507327,4327143.12534437,0.0,1.0
2003-05-02,16.69,16.7,16.17,16.24,1533700,11.4361481851983,11.443000281175,11.0798391944072,11.1278038662444,2238293.22473545,0.0,1.0
2003-05-05,16.6,16.79,16.46,16.57,1972000,11.3744793214075,11.5046691449658,11.278549977733,11.3539230334772,2877951.51540609,0.0,1.0
2003-05-06,16.68,16.75,16.15,16.15,2495500,11.4292960892215,11.4772607610588,11.0661350024537,11.0661350024537,3641951.32185391,0.0,1.0
2003-05-07,16.77,16.92,16.5,16.55,806100,11.4909649530123,11.5937463926635,11.30595836164,11.3402188415237,1176428.35525804,0.0,1.0
2003-05-08,16.45,16.85,16.35,16.35,1112500,11.2716978817562,11.5457817208263,11.2031769219887,11.2031769219887,1623590.801668,0.0,1.0
2003-05-09,16.85,16.92,16.29,16.4,1961900,11.5457817208263,11.5937463926635,11.1620643461282,11.2374374018725,2863211.50003814,0.0,1.0
2003-05-12,16.7,16.78,16.45,16.73,1924900,11.443000281175,11.497817048989,11.2716978817562,11.4635565691053,2809213.42393773,0.0,1.0
2003-05-13,16.7,16.78,16.55,16.65,762900,11.443000281175,11.497817048989,11.3402188415237,11.4087398012913,1113381.95289215,0.0,1.0
2003-05-14,16.99,17.02,16.7,16.7,1090900,11.6417110645008,11.6622673524311,11.443000281175,11.443000281175,1592067.60048505,0.0,1.0
2003-05-15,17.27,17.27,16.92,17.0,1207100,11.8335697518498,11.8335697518498,11.5937463926635,11.6485631604776,1761650.74758961,0.0,1.0
2003-05-16,17.48,17.48,17.0,17.12,1460100,11.9774637673616,11.9774637673616,11.6485631604776,11.7307883121986,2130880.8355195,0.0,1.0
2003-05-19,17.08,17.38,16.87,17.23,1265500,11.7033799282916,11.9089428075941,11.5594859127798,11.8061613679428,1846880.14338053,0.0,1.0
2003-05-20,16.83,17.14,16.51,17.04,1520900,11.5320775288728,11.7444925041521,11.3128104576167,11.6759715443846,2219612.80921964,0.0,1.0
2003-05-21,16.32,16.66,16.25,16.6,1150400,11.1826206340585,11.415591897268,11.1346559622212,11.3744793214075,1678902.34448436,0.0,1.0
2003-05-22,16.77,16.79,16.4,16.4,877100,11.4909649530123,11.5046691449658,11.2374374018725,11.2374374018725,1280046.28507235,0.0,1.0
2003-05-23,17.35,17.45,16.7,16.7,1568600,11.8883865196639,11.9569074794314,11.443000281175,11.443000281175,2289226.54516531,0.0,1.0
2003-05-27,16.7,17.1,16.67,16.9,1688800,11.443000281175,11.7170841202451,11.4224439932448,11.58004220071,2464647.32211857,0.0,1.0
2003-05-28,16.55,16.67,16.25,16.25,1797700,11.3402188415237,11.4224439932448,11.1346559622212,11.1346559622212,2623576.79474927,0.0,1.0
2003-05-29,16.9,16.95,16.69,16.69,1305800,11.58004220071,11.6143026805938,11.4361481851983,11.4361481851983,1905694.26410613,0.0,1.0
2003-05-30,17.52,17.54,16.97,17.0,4290600,12.0048721512686,12.0185763432221,11.6280068725473,11.6485631604776,6261733.65720154,0.0,1.0
2003-06-02,17.49,17.835,17.47,17.52,1587500,11.9843158633384,12.2207131745363,11.9706116713849,12.0048721512686,2316809.34620039,0.0,1.0
2003-06-03,17.21,17.49,17.06,17.11,1331700,11.7924571759893,11.9843158633384,11.6896757363381,11.7239362162218,1943492.91737642,0.0,1.0
2003-06-04,18.54,18.6,17.14,17.15,2099500,12.7037859408973,12.7448985167578,11.7444925041521,11.7513446001288,3064025.96683321,0.0,1.0
2003-06-05,18.45,18.82,17.95,18.0,2706200,12.6421170771065,12.8956446282463,12.2995122782689,12.3337727581527,3949448.47413387,0.0,1.0
2003-06-06,18.2,18.55,17.92,18.45,2155400,12.4708146776877,12.710638036874,12.2789559903387,12.6421170771065,3145606.84396872,0.0,1.0
2003-06-09,17.64,18.03,17.58,17.95,916300,12.0870973029897,12.354329046083,12.0459847271291,12.2995122782689,1337255.05758955,0.0,1.0
2003-06-10,17.43,17.69,17.25,17.58,1516900,11.9432032874779,12.1213577828734,11.8198655598963,12.0459847271291,2213775.17937094,0.0,1.0
2003-06-11,17.2,17.85,16.93,17.65,4216900,11.7856050800126,12.2309913185014,11.6005984886403,12.0939493989664,6154175.32723933,0.0,1.0
2003-06-12,16.7,17.3,16.6,17.2,2847700,11.443000281175,11.8541260397801,11.3744793214075,11.7856050800126,4155954.63003141,0.0,1.0
2003-06-13,16.29,16.85,16.25,16.85,2055300,11.1620643461282,11.5457817208263,11.1346559622212,11.5457817208263,2999520.15700515,0.0,1.0
2003-06-16,17.41,17.49,16.52,16.65,3327500,11.9294990955244,11.9843158633384,11.3196625535935,11.4087398012913,4856178.33038223,0.0,1.0
2003-06-17,17.55,17.55,17.25,17.49,3125300,12.0254284391989,12.0254284391989,11.8198655598963,11.9843158633384,4561086.14153076,0.0,1.0
2003-06-18,17.48,17.6,17.33,17.4,2748500,11.9774637673616,12.0596889190826,11.8746823277104,11.9226469995476,4011181.40978381,0.0,1.0
2003-06-19,17.85,18.0,17.45,17.75,2672400,12.2309913185014,12.3337727581527,11.9569074794314,12.1624703587339,3900120.50191241,0.0,1.0
2003-06-20,17.87,18.1,17.6,18.0,2020000,12.2446955104549,12.4022937179202,12.0596889190826,12.3337727581527,2948003.07359043,0.0,1.0
2003-06-23,17.98,18.05,17.75,17.77,2595700,12.3200685661992,12.3680332380365,12.1624703587339,12.1761745506874,3788183.94956369,0.0,1.0
2003-06-24,17.65,17.8,17.24,17.6,1221500,12.0939493989664,12.1967308386177,11.8130134639196,12.0596889190826,1782666.2150449,0.0,1.0
2003-06-25,17.33,17.6,17.29,17.35,1453000,11.8746823277104,12.0596889190826,11.8472739438033,11.8883865196639,2120519.04253805,0.0,1.0
2003-06-26,18.0,18.0,17.17,17.17,1378200,12.3337727581527,12.3337727581527,11.7650487920823,11.7650487920823,2011355.36436749,0.0,1.0
2003-06-27,17.86,18.2,17.84,18.0,1249700,12.2378434144782,12.4708146776877,12.2241392225247,12.3337727581527,1823821.50547819,0.0,1.0
2003-06-30,18.09,18.18,17.75,17.8,912300,12.3954416219435,12.4571104857342,12.1624703587339,12.1967308386177,1331417.42774086,0.0,1.0
2003-07-01,17.99,18.09,17.65,17.98,841600,12.326920662176,12.3954416219435,12.0939493989664,12.3200685661992,1228237.32016519,0.0,1.0
2003-07-02,17.84,18.08,17.8,17.88,666100,12.2241392225247,12.3885895259667,12.1967308386177,12.2515476064317,972111.310553751,0.0,1.0
2003-07-03,18.15,18.2,17.8,17.84,934500,12.436554197804,12.4708146776877,12.1967308386177,12.2241392225247,1363816.27340111,0.0,1.0
2003-07-07,18.01,18.2,17.97,18.0,1367400,12.3406248541295,12.4708146776877,12.3132164702224,12.3337727581527,1995593.76377601,0.0,1.0
2003-07-08,19.39,19.42,18.0,18.0,3075400,13.2862140989212,13.3067703868514,12.3337727581527,12.3337727581527,4488261.7091683,0.0,1.0
2003-07-09,19.21,19.4,18.82,19.15,2679600,13.1628763713396,13.2930661948979,12.8956446282463,13.1217637954791,3910628.23564006,0.0,1.0
2003-07-10,19.1,19.12,18.95,19.1,2461700,13.0875033155954,13.1012075075489,12.9847218759441,13.0875033155954,3592623.34963244,0.0,1.0
2003-07-11,18.89,19.1,18.8,19.1,2697000,12.9436093000836,13.0875033155954,12.8819404362928,13.0875033155954,3936021.92548186,0.0,1.0
2003-07-14,18.85,19.54,18.84,19.15,2185900,12.9162009161766,13.3889955385724,12.9093488201998,13.1217637954791,3190118.771565,0.0,1.0
2003-07-15,20.55,20.8,19.51,19.84,7611000,14.0810572322243,14.2523596316431,13.3684392506422,13.594558417875,11107550.1946024,0.0,1.0
2003-07-16,20.35,20.5,19.7,20.35,3736100,13.9440153126893,14.0467967523406,13.4986290742005,13.9440153126893,5452492.21942633,0.0,1.0
2003-07-17,19.85,20.16,19.7,20.15,2374800,13.6014105138517,13.813825489131,13.4986290742005,13.8069733931543,3465800.84116958,0.0,1.0
2003-07-18,20.65,20.7,19.92,19.95,1506900,14.1495781919919,14.1838386718756,13.649375185689,13.6699314736192,2199181.1047492,0.0,1.0
2003-07-21,19.29,20.0,19.29,19.5,2703200,13.2176931391536,13.704191953503,13.2176931391536,13.3615871546654,3945070.25174736,0.0,1.0
2003-07-22,19.86,19.99,19.29,19.29,1555700,13.6082626098285,13.6973398575263,13.2176931391536,13.2176931391536,2270400.18890327,0.0,1.0
2003-07-23,19.95,20.0,19.7,19.87,1414200,13.6699314736192,13.704191953503,13.4986290742005,13.6151147058052,2063894.03300574,0.0,1.0
2003-07-24,19.75,20.09,19.75,20.0,1996600,13.5328895540842,13.7658608172938,13.5328895540842,13.704191953503,2913852.93897557,0.0,1.0
2003-07-25,19.92,20.0,19.75,19.75,1800100,13.649375185689,13.704191953503,13.5328895540842,13.5328895540842,2627079.37265847,0.0,1.0
2003-07-28,19.84,20.23,19.65,20.05,1962800,13.594558417875,13.8617901609683,13.4643685943167,13.7384524333868,2864524.9667541,0.0,1.0
2003-07-29,19.84,19.99,19.69,19.91,1666100,13.594558417875,13.6973398575263,13.4917769782237,13.6425230897122,2431518.77272723,0.0,1.0
2003-07-30,19.75,19.85,19.6,19.84,691300,13.5328895540842,13.6014105138517,13.4301081144329,13.594558417875,1008888.37860053,0.0,1.0
2003-07-31,19.42,19.85,19.39,19.78,1996200,13.3067703868514,13.6014105138517,13.2862140989212,13.5534458420145,2913269.1759907,0.0,1.0
2003-08-01,20.33,20.39,19.58,19.92,3171000,13.9303111207358,13.9714236965963,13.4164039224794,13.649375185689,4627781.0625521,0.0,1.0
2003-08-04,20.13,20.43,19.8,19.85,2110900,13.7932692012008,13.9988320805033,13.567150033968,13.6014105138517,3080663.21190199,0.0,1.0
2003-08-05,19.47,20.2,19.47,19.9,1548300,13.3410308667352,13.841233873038,13.3410308667352,13.6356709937355,2259600.57368319,0.0,1.0
2003-08-06,19.2,19.56,19.0,19.48,2333300,13.1560242753629,13.4026997305259,13.0189823558279,13.3478829627119,3405235.43148937,0.0,1.0
2003-08-07,19.85,20.01,19.1,19.1,2080700,13.6014105138517,13.7110440494798,13.0875033155954,13.0875033155954,3036589.10654436,0.0,1.0
2003-08-08,20.02,20.48,19.56,19.56,2350200,13.7178961454565,14.0330925603871,13.4026997305259,13.4026997305259,3429899.41760011,0.0,1.0
2003-08-11,19.53,20.03,19.35,20.0,1759300,13.3821434425957,13.7247482414333,13.2588057150142,13.704191953503,2567535.54820179,0.0,1.0
2003-08-12,19.7,19.84,19.6,19.65,2542600,13.4986290742005,13.594558417875,13.4301081144329,13.4643685943167,3710689.41332227,0.0,1.0
2003-08-13,19.55,19.9,19.55,19.8,1471000,13.3958476345492,13.6356709937355,13.3958476345492,13.567150033968,2146788.37685718,0.0,1.0
2003-08-14,20.38,20.69,18.75,19.55,6790100,13.9645716006196,14.1769865758989,12.8476799564091,13.3958476345492,9909522.6089041,0.0,1.0
2003-08-15,20.6,20.88,20.05,20.05,1460700,14.1153177121081,14.3071763994571,13.7384524333868,13.7384524333868,2131756.4799968,0.0,1.0
2003-08-18,20.44,20.58,20.2,20.55,941800,14.0056841764801,14.1016135201546,13.841233873038,14.0810572322243,1374469.94787498,0.0,1.0
2003-08-19,21.16,21.25,20.5,20.55,1580700,14.4990350868062,14.5607039505969,14.0467967523406,14.0810572322243,2306885.37545761,0.0,1.0
2003-08-20,20.99,21.17,20.7,21.17,1142000,14.3825494552014,14.5058871827829,14.1838386718756,14.5058871827829,1666643.32180211,0.0,1.0
2003-08-21,21.3,21.3,20.65,20.74,2230400,14.5949644304807,14.5949644304807,14.1495781919919,14.2112470557826,3255062.40363172,0.0,1.0
2003-08-22,21.54,22.0,21.05,21.91,2219200,14.7594147339227,15.0746111488533,14.4236620310619,15.0129422850625,3238717.04005539,0.0,1.0
2003-08-25,20.98,21.28,20.73,21.1,881100,14.3756973592247,14.5812602385272,14.2043949598059,14.4579225109457,1285883.91492105,0.0,1.0
2003-08-26,20.99,21.02,20.55,20.98,718200,14.3825494552014,14.4031057431317,14.0810572322243,14.3756973592247,1048146.43933299,0.0,1.0
2003-08-27,20.93,21.03,20.81,21.0,934000,14.3414368793409,14.4099578391084,14.2592117276199,14.3894015511782,1363086.56967003,0.0,1.0
2003-08-28,20.87,21.01,20.63,20.99,1179600,14.3003243034804,14.3962536471549,14.1358740000383,14.3825494552014,1721517.04237983,0.0,1.0
2003-08-29,21.16,21.24,20.56,20.67,812100,14.4990350868062,14.5538518546202,14.0879093282011,14.1632823839454,1185184.80003108,0.0,1.0
2003-09-02,22.35,22.4,21.17,21.17,3191300,15.3144345080396,15.3486949879234,14.5058871827829,14.5058871827829,4657407.03403422,0.0,1.0
2003-09-03,23.41,23.6,22.45,22.5,4507900,16.0407566815753,16.1709465051335,15.3829554678071,15.4172159476909,6578862.8987318,0.0,1.0
2003-09-04,23.77,23.92,23.0,23.0,3572900,16.2874321367383,16.3902135763896,15.7598207465285,15.7598207465285,5214316.92159962,0.0,1.0
2003-09-05,23.23,23.85,23.0,23.85,3163600,15.9174189539937,16.3422489045523,15.7598207465285,16.3422489045523,4616981.44733202,0.0,1.0
2003-09-08,22.96,23.23,22.85,23.23,1717700,15.7324123626214,15.9174189539937,15.6570393068772,15.9174189539937,2506824.19777539,0.0,1.0
2003-09-09,22.94,23.12,22.64,22.8,2250700,15.7187081706679,15.8420458982495,15.5131452913654,15.6227788269934,3284688.37511385,0.0,1.0
2003-09-10,22.27,22.85,22.21,22.75,1809800,15.2596177402256,15.6570393068772,15.2185051643651,15.5885183471097,2641235.62504156,0.0,1.0
2003-09-11,22.0,22.73,22.0,22.3,2068000,15.0746111488533,15.5748141551562,15.0746111488533,15.2801740281558,3018054.63177475,0.0,1.0
2003-09-12,22.53,22.53,21.75,22.4,4702400,15.4377722356211,15.4377722356211,14.9033087494345,15.3486949879234,6862717.65012457,0.0,1.0
2003-09-15,23.06,23.12,22.23,22.57,3125400,15.800933322389,15.8420458982495,15.2322093563186,15.4651806195281,4561232.08227697,0.0,1.0
2003-09-16,23.38,23.45,22.7,22.85,2620400,16.020200393645,16.0681650654823,15.5542578672259,15.6570393068772,3824231.31387938,0.0,1.0
2003-09-17,22.6,23.3,21.0,22.5,6617000,15.4857369074584,15.965383625831,14.3894015511782,15.4172159476909,9656899.17720189,0.0,1.0
2003-09-18,22.8,22.8,22.5,22.5,2963700,15.6227788269934,15.6227788269934,15.4172159476909,15.4172159476909,4325245.89564354,0.0,1.0
2003-09-19,22.41,22.95,22.36,22.95,3040900,15.3555470839001,15.7255602666447,15.3212866040164,15.7255602666447,4437912.15172333,0.0,1.0
2003-09-22,21.58,22.25,21.55,22.25,3195500,14.7868231178297,15.2459135482721,14.7662668298995,15.2459135482721,4663536.54537536,0.0,1.0
2003-09-23,21.39,21.72,21.2,21.58,4810800,14.6566332942715,14.8827524615043,14.5264434707132,14.7868231178297,7020917.41902414,0.0,1.0
2003-09-24,22.25,22.35,21.25,21.4,25320600,15.2459135482721,15.3144345080396,14.5607039505969,14.6634853902482,36953072.5867097,0.0,1.0
2003-09-25,22.6,22.74,22.15,22.3,7354500,15.4857369074584,15.5816662511329,15.1773925885046,15.2801740281558,10733212.1805548,0.0,1.0
2003-09-26,22.01,22.46,21.82,22.33,4033000,15.0814632448301,15.3898075637839,14.9512734212718,15.3007303160861,5885790.29494561,0.0,1.0
2003-09-29,22.02,22.23,21.3,22.0,4437600,15.0883153408068,15.2322093563186,14.5949644304807,15.0746111488533,6476266.55414102,0.0,1.0
2003-09-30,22.34,22.5,21.71,22.38,3045600,15.3075824120629,15.4172159476909,14.8759003655275,15.3349907959699,4444771.36679553,0.0,1.0
2003-10-01,22.27,22.57,22.01,22.48,5181600,15.2596177402256,15.4651806195281,15.0814632448301,15.4035117557374,7562065.70599808,0.0,1.0
2003-10-02,22.68,22.69,22.2,22.39,3164100,15.5405536752724,15.5474057712492,15.2116530683883,15.3418428919466,4617711.1510631,0.0,1.0
2003-10-03,22.45,22.9,22.37,22.75,3496100,15.3829554678071,15.6912997867609,15.3281386999931,15.5885183471097,5102234.4285047,0.0,1.0
2003-10-06,23.09,23.4,22.45,22.6,2770200,15.8214896103192,16.0339045855985,15.3829554678071,15.4857369074584,4042850.55171297,0.0,1.0
2003-10-07,23.12,23.23,22.68,22.78,2978300,15.8420458982495,15.9174189539937,15.5405536752724,15.6090746350399,4346553.24459126,0.0,1.0
2003-10-08,23.7,23.96,23.09,23.35,3567900,16.2394674649011,16.4176219602966,15.8214896103192,15.9996441057148,5207019.88428873,0.0,1.0
2003-10-09,22.12,23.1,22.12,22.75,10721100,15.1568363005743,15.828341706296,15.1568363005743,15.5885183471097,15646453.3427081,0.0,1.0
2003-10-10,22.37,22.61,22.18,22.25,4457800,15.3281386999931,15.4925890034351,15.1979488764348,15.2459135482721,6505746.58487693,0.0,1.0
2003-10-13,22.27,22.81,22.11,22.38,1575800,15.2596177402256,15.6296309229702,15.1499842045976,15.3349907959699,2299734.27889296,0.0,1.0
2003-10-14,22.71,22.7855,22.36,22.78,2383200,15.5611099632027,15.6128432878271,15.3212866040164,15.6090746350399,3478059.86385182,0.0,1.0
2003-10-15,22.26,22.84,22.14,22.44,3197700,15.2527656442488,15.6501872109004,15.1705404925278,15.3761033718304,4666747.24179214,0.0,1.0
2003-10-16,22.16,22.37,21.79,22.15,2657800,15.1842446844813,15.3281386999931,14.9307171333415,15.1773925885046,3878813.15296467,0.0,1.0
2003-10-17,21.9,22.42,21.9,22.2,2994900,15.0060901890858,15.3623991798769,15.0060901890858,15.2116530683883,4370779.40846334,0.0,1.0
2003-10-20,22.0,22.2,21.8,21.9,2607100,15.0746111488533,15.2116530683883,14.9375692293183,15.0060901890858,3804821.19463247,0.0,1.0
2003-10-21,22.42,22.65,22.27,22.6,2428000,15.3623991798769,15.5199973873422,15.2596177402256,15.4857369074584,3543441.31815719,0.0,1.0
2003-10-22,22.9,22.9,22.22,22.41,3630500,15.6912997867609,15.6912997867609,15.2253572603418,15.3555470839001,5298378.79142082,0.0,1.0
2003-10-23,22.68,23.8,22.58,22.85,2573500,15.5405536752724,16.3079884246686,15.4720327155049,15.6570393068772,3755785.10390344,0.0,1.0
2003-10-24,22.37,22.77,21.96,22.68,2502900,15.3281386999931,15.6022225390632,15.0472027649463,15.5405536752724,3652750.937074,0.0,1.0
2003-10-27,22.39,22.58,22.19,22.36,1577100,15.3418428919466,15.4720327155049,15.2048009724116,15.3212866040164,2301631.50859379,0.0,1.0
2003-10-28,23.28,23.42,22.8,22.87,4893300,15.9516794338775,16.047608777552,15.6227788269934,15.6707434988307,7141318.53465347,0.0,1.0
2003-10-29,23.61,23.85,23.11,23.27,1994900,16.1777986011103,16.3422489045523,15.8351938022727,15.9448273379007,2911371.94628987,0.0,1.0
2003-10-30,23.7,24.0,23.62,23.67,2173000,16.2394674649011,16.4450303442036,16.184650697087,16.2189111769708,3171292.41530296,0.0,1.0
2003-10-31,23.4,23.88,23.3,23.73,2406200,16.0339045855985,16.3628051924826,15.965383625831,16.2600237528313,3511626.23548182,0.0,1.0
2003-11-03,24.18,24.18,23.57,23.57,2706200,16.5683680717851,16.5683680717851,16.1503902172033,16.1503902172033,3949448.47413387,0.0,1.0
2003-11-04,24.34,24.48,23.9,24.0,3097000,16.6780016074132,16.7739309510877,16.3765093844361,16.4450303442036,4519784.91035125,0.0,1.0
2003-11-05,24.3,24.54,23.5,23.85,2657500,16.6505932235061,16.8150435269482,16.102425545366,16.3422489045523,3878375.33072603,0.0,1.0
2003-11-06,24.4,24.55,24.16,24.25,1553900,16.7191141832737,16.8218956229249,16.5546638798316,16.6163327436224,2267773.25547136,0.0,1.0
2003-11-07,25.05,25.2,24.46,24.5,2744100,17.1645004217625,17.2672818614138,16.7602267591342,16.7876351430412,4004760.01695024,0.0,1.0
2003-11-10,24.56,24.85,24.34,24.65,2218300,16.8287477189017,17.0274585022275,16.6780016074132,16.8904165826925,3237403.57333942,0.0,1.0
2003-11-11,24.55,24.69,23.86,24.64,1983100,16.8218956229249,16.9178249665995,16.3491010005291,16.8835644867157,2894150.93823623,0.0,1.0
2003-11-12,25.28,25.28,24.45,24.55,1864500,17.3220986292278,17.3220986292278,16.7533746631574,16.8218956229249,2721065.21322245,0.0,1.0
2003-11-13,24.67,25.37,24.63,25.03,2747300,16.904120774646,17.3837674930186,16.8767123907389,17.150796229809,4009430.12082918,0.0,1.0
2003-11-14,24.35,25.09,24.26,24.92,1771000,16.6848537033899,17.1919088056695,16.6231848395991,17.0754231740647,2584610.61550923,0.0,1.0
2003-11-17,24.4,24.4,23.86,24.25,1780800,16.7191141832737,16.7191141832737,16.3491010005291,16.6163327436224,2598912.80863852,0.0,1.0
2003-11-18,24.12,24.5,24.05,24.4,896100,16.5272554959246,16.7876351430412,16.4792908240874,16.7191141832737,1307775.02685365,0.0,1.0
2003-11-19,24.05,24.13,23.79,23.8,1465800,16.4792908240874,16.5341075919014,16.3011363286918,16.3079884246686,2139199.45805388,0.0,1.0
2003-11-20,24.22,24.48,23.91,24.05,1190900,16.5957764556921,16.7739309510877,16.3833614804128,16.4792908240874,1738008.3467024,0.0,1.0
2003-11-21,24.16,24.35,23.9355,24.23,923000,16.5546638798316,16.6848537033899,16.4008343251536,16.6026285516689,1347033.08758612,0.0,1.0
2003-11-24,24.86,24.95,24.0,24.0,1713300,17.0343105982042,17.095979461995,16.4450303442036,16.4450303442036,2500402.80494182,0.0,1.0
2003-11-25,24.46,24.86,24.46,24.7,1583700,16.7602267591342,17.0343105982042,16.7602267591342,16.9246770625762,2311263.59784413,0.0,1.0
2003-11-26,24.73,25.0,24.01,24.21,1564000,16.9452333505065,17.1302399418788,16.4518824401804,16.5889243597154,2282513.27083931,0.0,1.0
2003-11-28,24.9,24.99,24.61,24.83,567700,17.0617189821112,17.123387845902,16.8630081987854,17.013754310274,828505.616275885,0.0,1.0
2003-12-01,25.34,25.69,24.914,24.98,2603300,17.3632112050883,17.6030345642746,17.0713119164787,17.1165357499253,3799275.44627621,0.0,1.0
2003-12-02,25.65,26.0,24.69,25.13,2320200,17.5756261803676,17.8154495395539,16.9178249665995,17.2193171895765,3386117.1937349,0.0,1.0
2003-12-03,25.98,26.31,25.66,25.95,3260500,17.8017453476004,18.0278645148332,17.5824782763444,17.7811890596701,4758398.03041662,0.0,1.0
2003-12-04,25.6,25.8,25.3,25.3,2236300,17.5413657004838,17.6784076200189,17.3358028211813,17.3358028211813,3263672.90765855,0.0,1.0
2003-12-05,25.33,25.4,25.11,25.35,2905300,17.3563591091116,17.4043237809488,17.205612997623,17.3700633010651,4240016.49985259,0.0,1.0
2003-12-08,25.05,25.35,24.87,25.02,2052400,17.1645004217625,17.3700633010651,17.041162694181,17.1439441338323,2995287.87536485,0.0,1.0
2003-12-09,25.24,25.54,25.0225,25.05,1254100,17.2946902453208,17.5002531246233,17.1456571578264,17.1645004217625,1830242.89831176,0.0,1.0
2003-12-10,25.13,25.19,24.69,25.15,1884800,17.2193171895765,17.260429765437,16.9178249665995,17.23302138153,2750691.18470457,0.0,1.0
2003-12-11,25.02,25.25,24.05,24.85,1729600,17.1439441338323,17.3015423412975,16.4792908240874,17.0274585022275,2524191.14657524,0.0,1.0
2003-12-12,25.01,25.08,24.8,24.8,1081600,17.1370920378555,17.1850567096928,16.9931980223437,16.9931980223437,1578495.11108683,0.0,1.0
2003-12-15,24.91,25.3,24.88,25.3,1316600,17.068571078088,17.3358028211813,17.0480147901577,17.3358028211813,1921455.8646976,0.0,1.0
2003-12-16,24.56,24.9,24.09,24.9,1955700,16.8287477189017,17.0617189821112,16.5066992079944,17.0617189821112,2854163.17377267,0.0,1.0
2003-12-17,24.45,24.53,24.14,24.4,2228200,16.7533746631574,16.8081914309714,16.5409596878781,16.7191141832737,3251851.70721495,0.0,1.0
2003-12-18,24.85,25.03,24.49,24.55,2173000,17.0274585022275,17.150796229809,16.7807830470644,16.8218956229249,3171292.41530296,0.0,1.0
2003-12-19,25.6,25.6,24.92,25.0,3237300,17.5413657004838,17.5413657004838,17.0754231740647,17.1302399418788,4724539.77729421,0.0,1.0
2003-12-22,25.47,25.54,25.17,25.35,2222900,17.4522884527861,17.5002531246233,17.2467255734835,17.3700633010651,3244116.84766542,0.0,1.0
2003-12-23,26.0,26.13,25.48,25.65,2159100,17.8154495395539,17.9045267872517,17.4591405487628,17.5756261803676,3151006.65157875,0.0,1.0
2003-12-24,26.33,26.35,25.7,26.0,798800,18.0415687067867,18.0552728987402,17.6098866602514,17.8154495395539,1165774.68078417,0.0,1.0
2003-12-26,26.02,26.23,25.93,26.05,490100,17.8291537315074,17.9730477470192,17.7674848677166,17.8497100194377,715255.597211221,0.0,1.0
2003-12-29,26.31,26.31,25.86,25.9,1163500,18.0278645148332,18.0278645148332,17.7195201958794,17.7469285797864,1698020.58223884,0.0,1.0
2003-12-30,26.22,26.55,26.18,26.45,880100,17.9661956510424,18.1923148182752,17.9387872671354,18.1237938585077,1284424.50745888,0.0,1.0
2003-12-31,26.32,26.35,26.0,26.35,1471500,18.03471661081,18.0552728987402,17.8154495395539,18.0552728987402,2147518.08058827,0.0,1.0
2004-01-02,25.92,26.95,25.67,26.15,1560900,17.7606327717399,18.4663986573453,17.5893303723211,17.9182309792052,2277989.10770658,0.0,1.0
2004-01-05,26.66,26.78,26.01,26.01,1971300,18.2676878740195,18.3499130257405,17.8223016355307,17.8223016355307,2876929.93018258,0.0,1.0
2004-01-06,26.35,26.55,26.1,26.41,2054400,18.0552728987402,18.1923148182752,17.8839704993214,18.0963854746007,2998206.69028919,0.0,1.0
2004-01-07,25.75,26.49,25.6,26.4,2678700,17.6441471401351,18.1512022424147,17.5413657004838,18.089533378624,3909314.7689241,0.0,1.0
2004-01-08,24.89,26.0,24.6,25.98,5382400,17.0548668861345,17.8154495395539,16.8561561028087,17.8017453476004,7855114.72440252,0.0,1.0
2004-01-09,25.22,25.32,24.7,24.95,3836400,17.2809860533673,17.3495070131348,16.9246770625762,17.095979461995,5598870.78788232,0.0,1.0
2004-01-12,25.91,25.95,25.45,25.9,5133000,17.7537806757631,17.7811890596701,17.4385842608326,17.7469285797864,7491138.50333647,0.0,1.0
2004-01-13,22.66,23.0,21.85,22.75,25370200,15.5268494833189,15.7598207465285,14.971829709202,15.5885183471097,37025459.1968336,0.0,1.0
2004-01-14,23.69,23.78,22.76,22.85,8349600,16.2326153689243,16.2942842327151,15.5953704430864,15.6570393068772,12185468.5461637,0.0,1.0
2004-01-15,23.6,23.97,23.46,23.7,6572100,16.1709465051335,16.4244740562734,16.075017161459,16.2394674649011,9591371.78215033,0.0,1.0
2004-01-16,23.46,23.9,23.4,23.78,4908700,16.075017161459,16.3765093844361,16.0339045855985,16.2942842327151,7163793.40957095,0.0,1.0
2004-01-20,23.78,24.0,23.35,24.0,3488700,16.2942842327151,16.4450303442036,15.9996441057148,16.4450303442036,5091434.8132846,0.0,1.0
2004-01-21,24.15,24.37,23.04,23.98,3053300,16.5478117838549,16.6985578953434,15.7872291304355,16.4313261522501,4456008.80425427,0.0,1.0
2004-01-22,24.88,25.45,24.03,24.04,4911900,17.0480147901577,17.4385842608326,16.4655866321339,16.4724387281106,7168463.51344992,0.0,1.0
2004-01-23,24.1,24.99,24.02,24.88,3077100,16.5135513039711,17.123387845902,16.4587345361571,17.0480147901577,4490742.70185401,0.0,1.0
2004-01-26,24.67,24.75,24.0,24.0,2550800,16.904120774646,16.95893754246,16.4450303442036,16.4450303442036,3722656.55451209,0.0,1.0
2004-01-27,24.0,24.733,23.41,24.73,3311900,16.4450303442036,16.9472889792995,16.0407566815753,16.9452333505065,4833411.57397234,0.0,1.0
2004-01-28,23.76,24.657,23.54,24.65,2770000,16.2805800407616,16.8952130498762,16.129833929273,16.8904165826925,4042558.67022052,0.0,1.0
2004-01-29,23.67,24.257,23.43,24.25,3393000,16.2189111769708,16.6211292108061,16.0544608735288,16.6163327436224,4951769.51915461,0.0,1.0
2004-01-30,23.67,24.21,23.65,23.8,1857400,16.2189111769708,16.5889243597154,16.2052069850173,16.3079884246686,2710703.42024102,0.0,1.0
2004-02-02,23.12,23.9,22.98,23.6,4522600,15.8420458982495,16.3765093844361,15.746116554575,16.1709465051335,6600316.18842576,0.0,1.0
2004-02-03,23.24,23.38,22.65,23.02,3210500,15.9242710499705,16.020200393645,15.5199973873422,15.773524938482,4685427.65730794,0.0,1.0
2004-02-04,22.6,23.02,22.55,23.0,3330800,15.4857369074584,15.773524938482,15.4514764275746,15.7598207465285,4860994.37500742,0.0,1.0
2004-02-05,22.64,23.1,22.61,22.85,3008500,15.5131452913654,15.828341706296,15.4925890034351,15.6570393068772,4390627.3499489,0.0,1.0
2004-02-06,22.83,23.14,22.6,22.65,3382700,15.6433351149237,15.855750090203,15.4857369074584,15.5199973873422,4936737.62229421,0.0,1.0
2004-02-09,22.78,23.04,22.7,22.98,2299800,15.6090746350399,15.7872291304355,15.5542578672259,15.746116554575,3356345.28150657,0.0,1.0
2004-02-10,22.8,23.04,22.68,22.8,1895700,15.6227788269934,15.7872291304355,15.5405536752724,15.6227788269934,2766598.72604226,0.0,1.0
2004-02-11,22.89,23.09,22.62,22.95,3235300,15.6844476907842,15.8214896103192,15.4994410994119,15.7255602666447,4721620.96236985,0.0,1.0
2004-02-12,23.05,23.52,23.0,23.05,2961100,15.7940812264122,16.1161297373195,15.7598207465285,15.7940812264122,4321451.43624189,0.0,1.0
2004-02-13,23.46,23.98,23.37,23.53,2526400,16.075017161459,16.4313261522501,16.0133482976683,16.1229818332963,3687047.01243508,0.0,1.0
2004-02-17,23.64,23.77,23.15,23.47,1546000,16.1983548890406,16.2874321367383,15.8626021861797,16.0818692574358,2256243.93652019,0.0,1.0
2004-02-18,23.33,23.74,23.28,23.65,1905900,15.9859399137613,16.2668758488081,15.9516794338775,16.2052069850173,2781484.68215642,0.0,1.0
2004-02-19,23.0,23.59,23.0,23.43,2443600,15.7598207465285,16.1640944091568,15.7598207465285,16.0544608735288,3566208.0745671,0.0,1.0
2004-02-20,22.73,23.295,22.6,23.25,2568800,15.5748141551562,15.9619575778426,15.4857369074584,15.9311231459472,3748925.88883122,0.0,1.0
2004-02-23,22.03,22.99,21.86,22.98,3547000,15.0951674367836,15.7529686505517,14.9786818051788,15.746116554575,5176518.26832931,0.0,1.0
2004-02-24,22.95,23.14,22.19,22.21,6124800,15.7255602666447,15.855750090203,15.2048009724116,15.2185051643651,8938578.82432011,0.0,1.0
2004-02-25,23.01,23.17,22.65,22.96,1934900,15.7666728425052,15.8763063781332,15.5199973873422,15.7324123626214,2823807.49855946,0.0,1.0
2004-02-26,23.09,23.17,22.77,23.02,2136700,15.8214896103192,15.8763063781332,15.6022225390632,15.773524938482,3118315.92442607,0.0,1.0
2004-02-27,23.1,23.23,22.92,23.05,2701400,15.828341706296,15.9174189539937,15.7050039787144,15.7940812264122,3942443.31831542,0.0,1.0
2004-03-01,23.08,23.1,22.82,23.01,2425500,15.8146375143425,15.828341706296,15.6364830189469,15.7666728425052,3539792.79950176,0.0,1.0
2004-03-02,23.22,23.4,23.01,23.11,1570600,15.910566858017,16.0339045855985,15.7666728425052,15.8351938022727,2292145.36008966,0.0,1.0
2004-03-03,23.0,23.1,22.61,23.08,2589000,15.7598207465285,15.828341706296,15.4925890034351,15.8146375143425,3778405.91956712,0.0,1.0
2004-03-04,23.39,23.5,23.03,23.08,2125800,16.0270524896218,16.102425545366,15.7803770344587,15.8146375143425,3102408.38308837,0.0,1.0
2004-03-05,23.6,23.83,23.06,23.14,3720800,16.1709465051335,16.3285447125988,15.800933322389,15.855750090203,5430163.28525509,0.0,1.0
2004-03-08,23.51,24.04,23.51,23.85,2113700,16.1092776413428,16.4724387281106,16.1092776413428,16.3422489045523,3084749.55279607,0.0,1.0
2004-03-09,23.42,23.59,23.3,23.47,1514900,16.047608777552,16.1640944091568,15.965383625831,16.0818692574358,2210856.3644466,0.0,1.0
2004-03-10,23.24,23.82,23.09,23.4,1787300,15.9242710499705,16.3216926166221,15.8214896103192,16.0339045855985,2608398.95714265,0.0,1.0
2004-03-11,22.7,23.34,22.62,22.75,2505600,15.5542578672259,15.992792009738,15.4994410994119,15.5885183471097,3656691.33722187,0.0,1.0
2004-03-12,22.78,23.04,22.65,22.85,1720200,15.6090746350399,15.7872291304355,15.5199973873422,15.6570393068772,2510472.71643082,0.0,1.0
2004-03-15,22.97,23.22,22.83,23.2,1834000,15.7392644585982,15.910566858017,15.6433351149237,15.8968626660635,2676553.28562616,0.0,1.0
2004-03-16,23.52,23.61,23.0,23.0,2558900,16.1161297373195,16.1777986011103,15.7598207465285,15.7598207465285,3734477.75495572,0.0,1.0
2004-03-17,23.67,24.04,23.6,23.7,2543800,16.2189111769708,16.4724387281106,16.1709465051335,16.2394674649011,3712440.70227689,0.0,1.0
2004-03-18,23.93,23.95,23.66,23.66,1460900,16.3970656723663,16.4107698643198,16.2120590809941,16.2120590809941,2132048.36148924,0.0,1.0
2004-03-19,24.08,24.35,23.81,24.0,2007400,16.4998471120176,16.6848537033899,16.3148405206453,16.4450303442036,2929614.53956704,0.0,1.0
2004-03-22,23.53,24.08,23.34,23.75,1519100,16.1229818332963,16.4998471120176,15.992792009738,16.2737279447848,2216985.87578773,0.0,1.0
2004-03-23,23.8,23.91,23.45,23.45,1833900,16.3079884246686,16.3833614804128,16.0681650654823,16.0681650654823,2676407.34487994,0.0,1.0
2004-03-24,23.75,23.97,23.65,23.65,1188400,16.2737279447848,16.4244740562734,16.2052069850173,16.2052069850173,1734359.82804696,0.0,1.0
2004-03-25,23.66,23.86,23.53,23.7,2678500,16.2120590809941,16.3491010005291,16.1229818332963,16.2394674649011,3909022.88743165,0.0,1.0
2004-03-26,23.89,24.04,23.55,23.66,1703300,16.3696572884593,16.4724387281106,16.1366860252498,16.2120590809941,2485808.73032009,0.0,1.0
2004-03-29,24.05,24.27,23.9,23.9,1318500,16.4792908240874,16.6300369355759,16.3765093844361,16.3765093844361,1924228.73887572,0.0,1.0
2004-03-30,24.45,24.9,23.75,24.55,5392100,16.7533746631574,17.0617189821112,16.2737279447848,16.8218956229249,7869270.97678561,0.0,1.0
2004-03-31,24.8,24.94,24.45,24.57,2229400,16.9931980223437,17.0891273660182,16.7533746631574,16.8355998148784,3253602.99616955,0.0,1.0
2004-04-01,24.83,25.0,24.57,24.62,2194800,17.013754310274,17.1302399418788,16.8355998148784,16.8698602947622,3203107.49797834,0.0,1.0
2004-04-02,25.13,25.39,24.91,25.0,2675300,17.2193171895765,17.3974716849721,17.068571078088,17.1302399418788,3904352.78355271,0.0,1.0
2004-04-05,25.7,25.91,25.14,25.15,2561300,17.6098866602514,17.7537806757631,17.2261692855533,17.23302138153,3737980.33286492,0.0,1.0
2004-04-06,25.15,25.56,25.0,25.55,1955200,17.23302138153,17.5139573165768,17.1302399418788,17.5071052206001,2853433.47004159,0.0,1.0
2004-04-07,25.14,25.34,24.95,25.19,1823700,17.2261692855533,17.3632112050883,17.095979461995,17.260429765437,2661521.38876577,0.0,1.0
2004-04-08,25.24,25.53,25.08,25.25,1847800,17.2946902453208,17.4934010286466,17.1850567096928,17.3015423412975,2696693.10860415,0.0,1.0
2004-04-12,25.7,25.81,25.2,25.24,1258900,17.6098866602514,17.6852597159956,17.2672818614138,17.2946902453208,1837248.05413019,0.0,1.0
2004-04-13,25.48,25.91,25.38,25.85,1849400,17.4591405487628,17.7537806757631,17.3906195889953,17.7126680999026,2699028.16054363,0.0,1.0
2004-04-14,25.31,25.56,25.26,25.3,1422500,17.3426549171581,17.5139573165768,17.3083944372743,17.3358028211813,2076007.11494176,0.0,1.0
2004-04-15,25.15,25.5,24.99,25.35,1199000,17.23302138153,17.4728447407163,17.123387845902,17.3700633010651,1749829.547146,0.0,1.0
2004-04-16,24.57,25.15,24.29,25.15,3071800,16.8355998148784,17.23302138153,16.6437411275294,17.23302138153,4483007.8423045,0.0,1.0
2004-04-19,25.3,25.32,24.57,24.57,2991600,17.3358028211813,17.3495070131348,16.8355998148784,16.8355998148784,4365963.36383817,0.0,1.0
2004-04-20,24.92,25.41,24.88,25.29,1419500,17.0754231740647,17.4111758769256,17.0480147901577,17.3289507252045,2071628.89255526,0.0,1.0
2004-04-21,24.76,24.97,24.31,24.91,1843500,16.9657896384367,17.1096836539485,16.6574453194829,17.068571078088,2690417.65651681,0.0,1.0
2004-04-22,24.22,24.49,23.75,24.0,4292700,16.5957764556921,16.7807830470644,16.2737279447848,16.4450303442036,6264798.4128721,0.0,1.0
2004-04-23,24.64,24.86,24.0,24.2,4584800,16.8835644867157,17.0343105982042,16.4450303442036,16.5820722637386,6691091.33257296,0.0,1.0
2004-04-26,24.39,24.75,24.24,24.57,2976900,16.7122620872969,16.95893754246,16.6094806476456,16.8355998148784,4344510.07414423,0.0,1.0
2004-04-27,24.25,24.36,24.08,24.25,1962700,16.6163327436224,16.6917057993667,16.4998471120176,16.6163327436224,2864379.02600788,0.0,1.0
2004-04-28,23.76,24.11,23.65,23.9,4075000,16.2805800407616,16.5204033999479,16.2052069850173,16.3765093844361,5947085.40835691,0.0,1.0
2004-04-29,23.75,24.04,23.52,23.54,17690600,16.2737279447848,16.4724387281106,16.1161297373195,16.129833929273,25817793.6503261,0.0,1.0
2004-04-30,23.77,23.94,23.55,23.94,4244400,16.2874321367383,16.4039177683431,16.1366860252498,16.4039177683431,6194309.03244911,0.0,1.0
2004-05-03,23.98,23.98,23.65,23.73,2775800,16.4313261522501,16.4313261522501,16.2052069850173,16.2600237528313,4051023.23350114,0.0,1.0
2004-05-04,23.95,24.15,23.7,23.88,2812500,16.4107698643198,16.5478117838549,16.2394674649011,16.3628051924826,4104583.48736292,0.0,1.0
2004-05-05,24.2,24.6,24.1,24.15,3462400,16.5820722637386,16.8561561028087,16.5135513039711,16.5478117838549,5053052.39702946,0.0,1.0
2004-05-06,24.13,24.3,23.86,24.3,2663100,16.5341075919014,16.6505932235061,16.3491010005291,16.6505932235061,3886548.01251418,0.0,1.0
2004-05-07,23.69,24.08,23.58,23.75,4080000,16.2326153689243,16.4998471120176,16.15724231318,16.2737279447848,5954382.44566779,0.0,1.0
2004-05-10,23.15,23.66,22.89,22.9,3908900,15.8626021861797,16.2120590809941,15.6844476907842,15.6912997867609,5704677.82888991,0.0,1.0
2004-05-11,23.8,23.92,23.29,23.4,3544000,16.3079884246686,16.3902135763896,15.9585315298542,16.0339045855985,5172140.04594279,0.0,1.0
2004-05-12,23.62,23.73,23.02,23.56,2003100,16.184650697087,16.2600237528313,15.773524938482,16.1435381212265,2923339.0874797,0.0,1.0
2004-05-13,23.84,24.06,23.46,23.52,2287600,16.3353968085756,16.4861429200641,16.075017161459,16.1161297373195,3338540.51046804,0.0,1.0
2004-05-14,23.84,24.16,23.4,23.75,2298100,16.3353968085756,16.5546638798316,16.0339045855985,16.2737279447848,3353864.28882086,0.0,1.0
2004-05-17,23.25,23.5,23.05,23.45,2223500,15.9311231459472,16.102425545366,15.7940812264122,16.0681650654823,3244992.49214273,0.0,1.0
2004-05-18,23.62,23.68,23.32,23.4,2120300,16.184650697087,16.2257632729476,15.9790878177845,16.0339045855985,3094381.64204643,0.0,1.0
2004-05-19,23.7,24.0,23.68,23.68,1637900,16.2394674649011,16.4450303442036,16.2257632729476,16.2257632729476,2390363.48229393,0.0,1.0
2004-05-20,23.38,23.63,23.15,23.63,1712400,16.020200393645,16.1915027930638,15.8626021861797,16.1915027930638,2499089.33822586,0.0,1.0
2004-05-21,23.66,23.71,23.29,23.33,1873300,16.2120590809941,16.2463195608778,15.9585315298542,15.9859399137613,2733907.99888957,0.0,1.0
2004-05-24,23.75,23.97,23.52,23.9,2799500,16.2737279447848,16.4244740562734,16.1161297373195,16.3765093844361,4085611.19035465,0.0,1.0
2004-05-25,23.73,23.74,23.3,23.7,2494400,16.2600237528313,16.2668758488081,15.965383625831,16.2394674649011,3640345.97364552,0.0,1.0
2004-05-26,24.06,24.2,23.5,23.59,2244600,16.4861429200641,16.5820722637386,16.102425545366,16.1640944091568,3275785.98959459,0.0,1.0
2004-05-27,24.43,24.67,23.97,24.03,2921700,16.7396704712039,16.904120774646,16.4244740562734,16.4655866321339,4263950.78223225,0.0,1.0
2004-05-28,24.61,24.68,24.3,24.3,1680300,16.8630081987854,16.9109728706227,16.6505932235061,16.6505932235061,2452242.3586901,0.0,1.0
2004-06-01,25.36,25.82,24.51,24.59,7004300,17.3769153970418,17.6921118119724,16.7944872390179,16.8493040068319,10222127.6873017,0.0,1.0
2004-06-02,24.97,25.95,24.9,25.7,4660500,17.1096836539485,17.7811890596701,17.0617189821112,17.6098866602514,6801568.47745949,0.0,1.0
2004-06-03,25.07,25.38,24.66,24.95,2822400,17.178204613716,17.3906195889953,16.8972686786692,17.095979461995,4119031.62123842,0.0,1.0
2004-06-04,24.95,25.34,24.83,25.34,1511900,17.095979461995,17.3632112050883,17.013754310274,17.3632112050883,2206478.14206008,0.0,1.0
2004-06-07,25.17,25.32,24.93,25.0,1502500,17.2467255734835,17.3495070131348,17.0822752700415,17.1302399418788,2192759.71191565,0.0,1.0
2004-06-08,25.48,25.62,25.19,25.35,2031500,17.4591405487628,17.5550698924373,17.260429765437,17.3700633010651,2964786.25940542,0.0,1.0
2004-06-09,24.83,25.49,24.3,25.49,3867900,17.013754310274,17.4659926447396,16.6505932235061,17.4659926447396,5644842.12294078,0.0,1.0
2004-06-10,25.15,25.23,24.8,24.85,2031600,17.23302138153,17.287838149344,16.9931980223437,17.0274585022275,2964932.20015164,0.0,1.0
2004-06-14,24.98,25.18,24.88,25.15,1423800,17.1165357499253,17.2535776694603,17.0480147901577,17.23302138153,2077904.34464259,0.0,1.0
2004-06-15,24.85,25.15,24.7,25.0,1158200,17.0274585022275,17.23302138153,16.9246770625762,17.1302399418788,1690285.72268932,0.0,1.0
2004-06-16,25.31,25.36,24.9,25.05,2186300,17.3426549171581,17.3769153970418,17.0617189821112,17.1645004217625,3190702.53454986,0.0,1.0
2004-06-17,26.79,27.04,25.94,26.24,10099800,18.3567651217173,18.5280675211361,17.7743369636934,17.9798998429959,14739723.4864597,0.0,1.0
2004-06-18,27.2,27.4,26.84,26.85,5186600,18.6377010567641,18.7747429762991,18.391025601601,18.3978776975778,7569362.74330895,0.0,1.0
2004-06-21,26.73,27.45,26.67,27.24,2913700,18.3156525458568,18.8090034561829,18.2745399699963,18.6651094406711,4252275.52253485,0.0,1.0
2004-06-22,26.62,26.93,26.55,26.87,2969500,18.2402794901125,18.4526944653918,18.1923148182752,18.4115818895313,4333710.45892414,0.0,1.0
2004-06-23,27.56,27.7,26.5,26.5,4924400,18.8843765119271,18.9803058556017,18.1580543383915,18.1580543383915,7186706.10672708,0.0,1.0
2004-06-24,27.42,27.86,27.41,27.5,2621400,18.7884471682526,19.0899393912297,18.7815950722759,18.8432639360666,3825690.72134156,0.0,1.0
2004-06-25,27.47,27.83,27.32,27.48,3964900,18.8227076481364,19.0693831032994,18.7199262084851,18.8295597441131,5786404.64677161,0.0,1.0
2004-06-28,27.3,27.59,27.2,27.41,1910100,18.7062220165316,18.9049327998574,18.6377010567641,18.7815950722759,2787614.19349756,0.0,1.0
2004-06-29,27.16,27.18,26.86,26.95,3437300,18.6102926728571,18.6239968648106,18.4047297935545,18.4663986573453,5016421.26972889,0.0,1.0
2004-06-30,27.48,27.8,27.07,27.07,2248500,18.8295597441131,19.0488268153692,18.5486238090663,18.5486238090663,3281477.67869707,0.0,1.0
2004-07-01,27.67,27.79,27.2,27.52,2304100,18.9597495676714,19.0419747193924,18.6377010567641,18.8569681280201,3362620.73359391,0.0,1.0
2004-07-02,27.91,28.1,27.45,27.45,2315700,19.1241998711134,19.2543896946717,18.8090034561829,18.8090034561829,3379549.86015513,0.0,1.0
2004-07-06,27.24,27.74,27.04,27.51,3109100,18.6651094406711,19.0077142395087,18.5280675211361,18.8501160320434,4537443.74064355,0.0,1.0
2004-07-07,27.25,27.54,26.4,26.95,3985400,18.6719615366478,18.8706723199736,18.089533378624,18.4663986573453,5816322.49974619,0.0,1.0
2004-07-08,27.24,27.4,26.8,27.1,2398800,18.6651094406711,18.7747429762991,18.363617217694,18.5691800969966,3500826.62026173,0.0,1.0
2004-07-09,26.99,27.29,26.83,27.11,2204900,18.4938070412523,18.6993699205548,18.3841735056243,18.5760321929733,3217847.5133463,0.0,1.0
2004-07-12,26.47,26.75,26.29,26.65,1994200,18.1374980504612,18.3293567378103,18.0141603228797,18.2608357780428,2910350.36106635,0.0,1.0
2004-07-13,25.7,26.15,25.67,25.9,4844300,17.6098866602514,17.9182309792052,17.5893303723211,17.7469285797864,7069807.56900696,0.0,1.0
2004-07-14,25.91,26.3,25.43,25.73,4002200,17.7537806757631,18.0210124188565,17.4248800688791,17.6304429481816,5840840.5451107,0.0,1.0
2004-07-15,26.0,26.22,25.81,26.1,2251400,17.8154495395539,17.9661956510424,17.6852597159956,17.8839704993214,3285709.96033737,0.0,1.0
2004-07-16,25.67,26.0,25.59,26.0,2284100,17.5893303723211,17.8154495395539,17.5345136045071,17.8154495395539,3333432.58435044,0.0,1.0
2004-07-19,25.63,25.95,25.3,25.61,2086000,17.5619219884141,17.7811890596701,17.3358028211813,17.5482177964606,3044323.96609387,0.0,1.0
2004-07-20,25.8,25.93,25.3,25.3,1861800,17.6784076200189,17.7674848677166,17.3358028211813,17.3358028211813,2717124.81307458,0.0,1.0
2004-07-21,25.57,26.09,25.42,25.56,2334000,17.5208094125536,17.8771184033447,17.4180279729023,17.5139573165768,3406257.01671289,0.0,1.0
2004-07-22,25.16,25.46,24.8748,25.0,4002000,17.2398734775068,17.4454363568093,17.0444517002498,17.1302399418788,5840548.66361825,0.0,1.0
2004-07-23,24.91,25.14,24.77,24.91,2413400,17.068571078088,17.2261692855533,16.9726417344135,17.068571078088,3522133.96920947,0.0,1.0
2004-07-26,24.43,25.0,24.15,24.92,2946100,16.7396704712039,17.1302399418788,16.5478117838549,17.0754231740647,4299560.32430928,0.0,1.0
2004-07-27,24.6,24.97,24.49,24.5,3529500,16.8561561028087,17.1096836539485,16.7807830470644,16.7876351430412,5150978.63774128,0.0,1.0
2004-07-28,24.26,24.67,23.91,24.64,4031000,16.6231848395991,16.904120774646,16.3833614804128,16.8835644867157,5882871.4800213,0.0,1.0
2004-07-29,24.71,24.9,24.42,24.52,3297800,16.931529158553,17.0617189821112,16.7328183752272,16.8013393349947,4812833.92875568,0.0,1.0
2004-07-30,24.63,24.93,24.46,24.76,1444800,16.8767123907389,17.0822752700415,16.7602267591342,16.9657896384367,2108551.90134825,0.0,1.0
2004-08-02,24.84,24.98,24.21,24.51,2003100,17.0206064062507,17.1165357499253,16.5889243597154,16.7944872390179,2923339.0874797,0.0,1.0
2004-08-03,24.68,24.85,24.5,24.85,1488900,16.9109728706227,17.0274585022275,16.7876351430412,17.0274585022275,2172911.77043009,0.0,1.0
2004-08-04,24.93,25.19,24.41,24.53,2121800,17.0822752700415,17.260429765437,16.7259662792504,16.8081914309714,3096570.75323968,0.0,1.0
2004-08-05,24.85,25.13,24.6,24.86,2075200,17.0274585022275,17.2193171895765,16.8561561028087,17.0343105982042,3028562.3655024,0.0,1.0
2004-08-06,24.36,24.8,24.35,24.75,1735000,16.6917057993667,16.9931980223437,16.6848537033899,16.95893754246,2532071.94687098,0.0,1.0
2004-08-09,24.24,24.56,24.04,24.34,1129500,16.6094806476456,16.8287477189017,16.4724387281106,16.6780016074132,1648400.72852495,0.0,1.0
2004-08-10,24.6,24.7,24.02,24.05,2372700,16.8561561028087,16.9246770625762,16.4587345361571,16.4792908240874,3462736.08549901,0.0,1.0
2004-08-11,24.17,24.4,23.94,24.3,1756800,16.5615159758084,16.7191141832737,16.4039177683431,16.6505932235061,2563887.02954636,0.0,1.0
2004-08-12,23.46,24.1,23.3,24.1,3962800,16.075017161459,16.5135513039711,15.965383625831,16.5135513039711,5783339.89110106,0.0,1.0
2004-08-13,23.71,23.89,23.25,23.25,1989800,16.2463195608778,16.3696572884593,15.9311231459472,15.9311231459472,2903928.96823279,0.0,1.0
2004-08-16,24.55,24.72,23.76,23.8,3190000,16.8218956229249,16.9383812545297,16.2805800407616,16.3079884246686,4655509.8043334,0.0,1.0
2004-08-17,24.78,25.0,24.72,24.88,3237700,16.9794938303902,17.1302399418788,16.9383812545297,17.0480147901577,4725123.54027907,0.0,1.0
2004-08-18,25.43,25.52,24.68,24.78,4111800,17.4248800688791,17.4865489326698,16.9109728706227,16.9794938303902,6000791.60296489,0.0,1.0
2004-08-19,25.89,26.02,25.25,25.44,4379900,17.7400764838096,17.8291537315074,17.3015423412975,17.4317321648558,6392058.74357363,0.0,1.0
2004-08-20,26.05,26.28,25.75,25.76,1869700,17.8497100194377,18.0073082269029,17.6441471401351,17.6509992361119,2728654.13202574,0.0,1.0
2004-08-23,26.24,26.5,25.8,25.8,2335300,17.9798998429959,18.1580543383915,17.6784076200189,17.6784076200189,3408154.24641373,0.0,1.0
2004-08-24,26.15,26.68,26.02,26.28,2514800,17.9182309792052,18.281392065973,17.8291537315074,18.0073082269029,3670117.88587385,0.0,1.0
2004-08-25,26.19,26.25,25.84,26.05,2105100,17.9456393631122,17.9867519389727,17.7058160039259,17.8497100194377,3072198.64862138,0.0,1.0
2004-08-26,25.72,26.55,25.69,26.29,2273100,17.6235908522049,18.1923148182752,17.6030345642746,18.0141603228797,3317379.10226652,0.0,1.0
2004-08-27,25.92,25.97,25.59,25.78,1451000,17.7606327717399,17.7948932516237,17.5345136045071,17.6647034280654,2117600.22761371,0.0,1.0
2004-08-30,25.75,25.92,25.62,25.7,936000,17.6441471401351,17.7606327717399,17.5550698924373,17.6098866602514,1366005.38459438,0.0,1.0
2004-08-31,26.1,26.25,25.6,25.68,1721800,17.8839704993214,17.9867519389727,17.5413657004838,17.5961824682979,2512807.7683703,0.0,1.0
2004-09-01,26.47,26.67,26.12,26.15,1751500,18.1374980504612,18.2745399699963,17.8976746912749,17.9182309792052,2556152.16999685,0.0,1.0
2004-09-02,26.32,26.63,26.12,26.37,1506700,18.03471661081,18.2471315860892,17.8976746912749,18.0689770906937,2198889.22325677,0.0,1.0
2004-09-03,25.9,26.29,25.85,26.07,1752000,17.7469285797864,18.0141603228797,17.7126680999026,17.8634142113912,2556881.87372793,0.0,1.0
2004-09-07,26.18,26.3,25.86,25.86,1883200,17.9387872671354,18.0210124188565,17.7195201958794,17.7195201958794,2748356.1327651,0.0,1.0
2004-09-08,26.46,26.69,26.3,26.38,3084500,18.1306459544845,18.2882441619498,18.0210124188565,18.0758291866705,4501542.31707408,0.0,1.0
2004-09-09,26.59,26.77,26.26,26.37,1779100,18.2197232021822,18.3430609297638,17.9936040349494,18.0689770906937,2596431.81595284,0.0,1.0
2004-09-10,26.78,26.78,26.47,26.65,1470100,18.3499130257405,18.3499130257405,18.1374980504612,18.2608357780428,2145474.91014123,0.0,1.0
2004-09-13,26.2,26.78,26.2,26.78,1853600,17.9524914590889,18.3499130257405,17.9524914590889,18.3499130257405,2705157.67188476,0.0,1.0
2004-09-14,26.72,26.86,26.33,26.35,1618000,18.30880044988,18.4047297935545,18.0415687067867,18.0552728987402,2361321.27379669,0.0,1.0
2004-09-15,26.62,26.75,26.05,26.4,2330900,18.2402794901125,18.3293567378103,17.8497100194377,18.089533378624,3401732.85358016,0.0,1.0
2004-09-16,26.97,27.17,26.62,26.62,2834100,18.4801028492988,18.6171447688338,18.2402794901125,18.2402794901125,4136106.68854585,0.0,1.0
2004-09-17,26.68,27.11,26.65,26.97,1607000,18.281392065973,18.5760321929733,18.2608357780428,18.4801028492988,2345267.79171278,0.0,1.0
2004-09-20,26.79,26.83,26.41,26.5,1529200,18.3567651217173,18.3841735056243,18.0963854746007,18.1580543383915,2231725.89115568,0.0,1.0
2004-09-21,27.04,27.09,26.66,26.7,1430700,18.5280675211361,18.5623280010198,18.2676878740195,18.2950962579265,2087974.25613159,0.0,1.0
2004-09-22,26.9,27.09,26.6,26.9,1455400,18.4321381774615,18.5623280010198,18.226575298159,18.4321381774615,2124021.62044728,0.0,1.0
2004-09-23,26.9,27.11,26.67,26.75,1135900,18.4321381774615,18.5760321929733,18.2745399699963,18.3293567378103,1657740.93628286,0.0,1.0
2004-09-24,26.82,27.04,26.75,26.75,1511600,18.3773214096475,18.5280675211361,18.3293567378103,18.3293567378103,2206040.31982143,0.0,1.0
2004-09-27,26.65,26.72,26.5,26.7,1559400,18.2608357780428,18.30880044988,18.1580543383915,18.2950962579265,2275799.99651331,0.0,1.0
2004-09-28,26.7,26.88,26.64,26.7,3252100,18.2950962579265,18.418433985508,18.253983682066,18.2950962579265,4746139.00773437,0.0,1.0
2004-09-29,27.03,27.07,26.44,26.52,2659100,18.5212154251593,18.5486238090663,18.116941762531,18.171758530345,3880710.38266549,0.0,1.0
2004-09-30,27.05,27.25,26.96,27.04,3163200,18.5349196171128,18.6719615366478,18.4732507533221,18.5280675211361,4616397.68434715,0.0,1.0
2004-10-01,27.25,27.47,26.95,27.02,2173800,18.6719615366478,18.8227076481364,18.4663986573453,18.5143633291826,3172459.94127271,0.0,1.0
2004-10-04,27.4,27.58,26.3,26.3,2928400,18.7747429762991,18.8980807038806,18.0210124188565,18.0210124188565,4273728.81222881,0.0,1.0
2004-10-05,26.91,27.4,26.9,27.25,2593700,18.4389902734383,18.7747429762991,18.4321381774615,18.6719615366478,3785265.13463934,0.0,1.0
2004-10-06,26.99,27.17,26.71,27.17,1613500,18.4938070412523,18.6171447688338,18.3019483539033,18.6171447688338,2354753.9402169,0.0,1.0
2004-10-07,26.68,27.0,26.58,26.85,1382900,18.281392065973,18.5006591372291,18.2128711062055,18.3978776975778,2018214.5794397,0.0,1.0
2004-10-08,26.76,26.77,26.55,26.69,1232800,18.336208833787,18.3430609297638,18.1923148182752,18.2882441619498,1799157.51936746,0.0,1.0
2004-10-11,26.9,27.05,26.52,26.8,1644900,18.4321381774615,18.5349196171128,18.171758530345,18.363617217694,2400579.33452916,0.0,1.0
2004-10-12,26.58,27.03,26.4,26.8,3563500,18.2128711062055,18.5212154251593,18.089533378624,18.363617217694,5200598.49145518,0.0,1.0
2004-10-13,23.93,24.2,22.61,24.2,28324800,16.3970656723663,16.5820722637386,15.4925890034351,16.5820722637386,41337424.4845714,0.0,1.0
2004-10-14,23.52,24.37,23.5,24.15,10408000,16.1161297373195,16.6985578953434,16.102425545366,16.5478117838549,15189512.8663016,0.0,1.0
2004-10-15,23.52,23.82,23.15,23.45,5249400,16.1161297373195,16.3216926166221,15.8626021861797,16.0681650654823,7661013.53193346,0.0,1.0
2004-10-18,23.64,23.69,23.32,23.41,3714400,16.1983548890406,16.2326153689243,15.9790878177845,16.0407566815753,5420823.07749715,0.0,1.0
2004-10-19,23.97,24.19,23.51,24.04,4446900,16.4244740562734,16.5752201677619,16.1092776413428,16.4724387281106,6489839.04353921,0.0,1.0
2004-10-20,24.2,24.26,23.8,24.04,3993000,16.5820722637386,16.6231848395991,16.3079884246686,16.4724387281106,5827413.9964587,0.0,1.0
2004-10-21,24.29,24.44,23.8,24.13,1885900,16.6437411275294,16.7465225671807,16.3079884246686,16.5341075919014,2752296.53291296,0.0,1.0
2004-10-22,23.85,24.12,23.6,24.07,3552400,16.3422489045523,16.5272554959246,16.1709465051335,16.4929950160409,5184399.06862507,0.0,1.0
2004-10-25,23.71,23.95,23.35,23.63,3437100,16.2463195608778,16.4107698643198,15.9996441057148,16.1915027930638,5016129.38823646,0.0,1.0
2004-10-26,23.93,23.95,23.36,23.61,2039700,16.3970656723663,16.4107698643198,16.0064962016915,16.1777986011103,2976753.40059525,0.0,1.0
2004-10-27,24.44,24.6,23.85,23.91,2916600,16.7465225671807,16.8561561028087,16.3422489045523,16.3833614804128,4256507.80417516,0.0,1.0
2004-10-28,24.45,24.66,24.17,24.34,2324600,16.7533746631574,16.8972686786692,16.5615159758084,16.6780016074132,3392538.58656847,0.0,1.0
2004-10-29,24.21,24.56,23.63,24.35,2296700,16.5889243597154,16.8287477189017,16.1915027930638,16.6848537033899,3351821.11837382,0.0,1.0
2004-11-01,24.05,24.4,23.92,24.15,2156300,16.4792908240874,16.7191141832737,16.3902135763896,16.5478117838549,3146920.31068466,0.0,1.0
2004-11-02,24.43,24.57,24.21,24.22,1888700,16.7396704712039,16.8355998148784,16.5889243597154,16.5957764556921,2756382.87380705,0.0,1.0
2004-11-03,24.64,24.9,24.51,24.89,2157800,16.8835644867157,17.0617189821112,16.7944872390179,17.0548668861345,3149109.42187793,0.0,1.0
2004-11-04,25.13,25.13,24.11,24.59,2562900,17.2193171895765,17.2193171895765,16.5204033999479,16.8493040068319,3740315.38480441,0.0,1.0
2004-11-05,24.99,25.2,24.81,25.03,2156700,17.123387845902,17.2672818614138,17.0000501183205,17.150796229809,3147504.07366954,0.0,1.0
2004-11-08,24.4,24.8,24.39,24.51,3941400,16.7191141832737,16.9931980223437,16.7122620872969,16.7944872390179,5752108.57141053,0.0,1.0
2004-11-09,24.63,24.98,24.42,24.6,3112600,16.8767123907389,17.1165357499253,16.7328183752272,16.8561561028087,4542551.66676118,0.0,1.0
2004-11-10,24.2,24.8,24.14,24.75,3216900,16.5820722637386,16.9931980223437,16.5409596878781,16.95893754246,4694767.86506587,0.0,1.0
2004-11-11,24.3,24.49,24.15,24.21,2672100,16.6505932235061,16.7807830470644,16.5478117838549,16.5889243597154,3899682.67967376,0.0,1.0
2004-11-12,24.51,24.68,24.2,24.38,2735400,16.7944872390179,16.9109728706227,16.5820722637386,16.7054099913202,3992063.17202934,0.0,1.0
2004-11-15,25.19,25.38,24.5,24.7,4672600,17.260429765437,17.3906195889953,16.7876351430412,16.9246770625762,6819227.3077518,0.0,1.0
2004-11-16,25.22,25.56,25.02,25.14,5927400,17.2809860533673,17.5139573165768,17.1439441338323,17.2261692855533,8650491.79128706,0.0,1.0
2004-11-17,25.84,25.99,25.36,25.45,3263300,17.7058160039259,17.8085974435772,17.3769153970418,17.4385842608326,4762484.3713107,0.0,1.0
2004-11-18,25.95,26.05,25.7,25.89,3364300,17.7811890596701,17.8497100194377,17.6098866602514,17.7400764838096,4909884.52499024,0.0,1.0
2004-11-19,25.42,25.95,25.25,25.95,2257900,17.4180279729023,17.7811890596701,17.3015423412975,17.7811890596701,3295196.1088415,0.0,1.0
2004-11-22,25.24,25.5,25.08,25.27,1782300,17.2946902453208,17.4728447407163,17.1850567096928,17.315246533251,2601101.91983179,0.0,1.0
2004-11-23,25.2,25.36,25.0,25.27,1754200,17.2672818614138,17.3769153970418,17.1302399418788,17.315246533251,2560092.57014471,0.0,1.0
2004-11-24,25.85,25.95,25.26,25.32,1755200,17.7126680999026,17.7811890596701,17.3083944372743,17.3495070131348,2561551.97760689,0.0,1.0
2004-11-26,25.94,26.0,25.79,25.79,449100,17.7743369636934,17.8154495395539,17.6715555240421,17.6715555240421,655419.891262108,0.0,1.0
2004-11-29,25.94,26.1,25.76,25.8,1834000,17.7743369636934,17.8839704993214,17.6509992361119,17.6784076200189,2676553.28562616,0.0,1.0
2004-11-30,25.94,26.22,25.9,26.0,1735900,17.7743369636934,17.9661956510424,17.7469285797864,17.8154495395539,2533385.41358694,0.0,1.0
2004-12-01,26.81,26.9,26.0,26.0,3849600,18.3704693136708,18.4321381774615,17.8154495395539,17.8154495395539,5618134.96638301,0.0,1.0
2004-12-02,27.09,27.1,26.45,26.68,2520300,18.5623280010198,18.5691800969966,18.1237938585077,18.281392065973,3678144.62691582,0.0,1.0
2004-12-03,27.02,27.14,26.93,27.0,2260700,18.5143633291826,18.5965884809036,18.4526944653918,18.5006591372291,3299282.44973557,0.0,1.0
2004-12-06,27.02,27.21,26.92,27.0,2566100,18.5143633291826,18.6445531527408,18.445842369415,18.5006591372291,3744985.48868335,0.0,1.0
2004-12-07,26.91,27.15,26.81,26.9,2529000,18.4389902734383,18.6034405768803,18.3704693136708,18.4321381774615,3690841.47183672,0.0,1.0
2004-12-08,26.51,26.91,26.31,26.91,2775100,18.1649064343682,18.4389902734383,18.0278645148332,18.4389902734383,4050001.64827762,0.0,1.0
2004-12-09,26.2,26.58,25.94,26.51,3623800,17.9524914590889,18.2128711062055,17.7743369636934,18.1649064343682,5288600.76142426,0.0,1.0
2004-12-10,26.52,26.67,25.94,26.67,3111400,18.171758530345,18.2745399699963,17.7743369636934,18.2745399699963,4540800.37780655,0.0,1.0
2004-12-13,26.56,26.75,26.46,26.51,2241500,18.199166914252,18.3293567378103,18.1306459544845,18.1649064343682,3271261.82646185,0.0,1.0
2004-12-14,26.97,27.05,26.57,26.69,1950800,18.4801028492988,18.5349196171128,18.2060190102287,18.2882441619498,2847012.07720802,0.0,1.0
2004-12-15,27.35,27.43,26.88,26.9,2640400,18.7404824964154,18.7952992642294,18.418433985508,18.4321381774615,3853419.46312284,0.0,1.0
2004-12-16,27.05,27.45,26.88,27.42,2892300,18.5349196171128,18.8090034561829,18.418433985508,18.7884471682526,4221044.20284435,0.0,1.0
2004-12-17,27.36,27.48,26.83,26.85,4260700,18.7473345923921,18.8295597441131,18.3841735056243,18.3978776975778,6218097.37408254,0.0,1.0
2004-12-20,27.0,27.23,26.9,27.18,2280900,18.5006591372291,18.6582573446943,18.4321381774615,18.6239968648106,3328762.48047148,0.0,1.0
2004-12-21,27.33,27.44,26.65,26.86,2279400,18.7267783044619,18.8021513602061,18.2608357780428,18.4047297935545,3326573.36927821,0.0,1.0
2004-12-22,27.5,27.5,27.06,27.13,1395600,18.8432639360666,18.8432639360666,18.5417717130896,18.5897363849268,2036749.05420931,0.0,1.0
2004-12-23,27.55,27.6,27.2,27.3,1106200,18.8775244159504,18.9117848958341,18.6377010567641,18.7062220165316,1614396.5346563,0.0,1.0
2004-12-27,27.21,27.6,27.18,27.37,1300100,18.6445531527408,18.9117848958341,18.6239968648106,18.7541866883689,1897375.64157174,0.0,1.0
2004-12-28,27.23,27.29,26.82,27.02,2179600,18.6582573446943,18.6993699205548,18.3773214096475,18.5143633291826,3180924.50455332,0.0,1.0
2004-12-29,26.99,27.23,26.87,27.23,1755600,18.4938070412523,18.6582573446943,18.4115818895313,18.6582573446943,2562135.74059176,0.0,1.0
2004-12-30,26.9,27.05,26.8,27.05,1506800,18.4321381774615,18.5349196171128,18.363617217694,18.5349196171128,2199035.164003,0.0,1.0
2004-12-31,27.0,27.19,26.9,26.96,1076700,18.5006591372291,18.6308489607873,18.4321381774615,18.4732507533221,1571344.01452218,0.0,1.0
2005-01-03,26.37,26.96,26.2,26.95,2425500,18.0689770906937,18.4732507533221,17.9524914590889,18.4663986573453,3539792.79950177,0.0,1.0
2005-01-04,25.75,26.29,25.64,26.25,4101800,17.6441471401351,18.0141603228797,17.5687740843909,17.9867519389727,5986197.52834317,0.0,1.0
2005-01-05,25.65,25.87,25.3,25.6,3302600,17.5756261803676,17.7263722918561,17.3358028211813,17.5413657004838,4819839.08457412,0.0,1.0
2005-01-06,25.42,25.72,25.1,25.48,3295400,17.4180279729023,17.6235908522049,17.1987609016463,17.4591405487628,4809331.35084648,0.0,1.0
2005-01-07,26.61,26.98,26.3504,26.75,10569900,18.2334273941357,18.4869549452756,18.0555469825793,18.3293567378103,15425790.9344275,0.0,1.0
2005-01-10,26.96,27.08,26.65,26.65,3244400,18.4732507533221,18.5554759050431,18.2608357780428,18.2608357780428,4734901.57027561,0.0,1.0
2005-01-11,26.5,26.96,26.38,26.75,3818000,18.1580543383915,18.4732507533221,18.0758291866705,18.3293567378103,5572017.69057833,0.0,1.0
2005-01-12,26.39,26.49,26.11,26.38,3251100,18.0826812826472,18.1512022424147,17.8908225952982,18.0758291866705,4744679.60027219,0.0,1.0
2005-01-13,26.18,26.59,26.16,26.45,1761100,17.9387872671354,18.2197232021822,17.9250830751819,18.1237938585077,2570162.48163371,0.0,1.0
2005-01-14,26.29,26.52,26.16,26.17,2231800,18.0141603228797,18.171758530345,17.9250830751819,17.9319351711587,3257105.57407876,0.0,1.0
2005-01-18,26.1,26.23,25.58,25.7,3481700,17.8839704993214,17.9730477470192,17.5276615085303,17.6098866602514,5081218.9610494,0.0,1.0
2005-01-19,26.0,26.13,25.95,26.01,2711000,17.8154495395539,17.9045267872517,17.7811890596701,17.8223016355307,3956453.6299523,0.0,1.0
2005-01-20,25.67,26.0,25.64,25.67,2468400,17.5893303723211,17.8154495395539,17.5687740843909,17.5893303723211,3602401.37962901,0.0,1.0
2005-01-21,25.16,25.73,25.1,25.66,2749100,17.2398734775068,17.6304429481816,17.1987609016463,17.5824782763444,4012057.0542611,0.0,1.0
2005-01-24,24.9,25.5,24.69,25.25,4158500,17.0617189821112,17.4728447407163,16.9178249665995,17.3015423412975,6068945.93144842,0.0,1.0
2005-01-25,25.2,25.43,24.9,24.9,2203900,17.2672818614138,17.4248800688791,17.0617189821112,17.0617189821112,3216388.10588412,0.0,1.0
2005-01-26,25.4,25.5398,25.07,25.26,1732400,17.4043237809488,17.5001160827038,17.178204613716,17.3083944372743,2528277.48746933,0.0,1.0
2005-01-27,25.68,25.87,25.22,25.45,3040300,17.5961824682979,17.7263722918561,17.2809860533673,17.4385842608326,4437036.50724601,0.0,1.0
2005-01-28,25.6,25.82,25.53,25.6,1812700,17.5413657004838,17.6921118119724,17.4934010286466,17.5413657004838,2645467.90668187,0.0,1.0
2005-01-31,26.05,26.08,25.7,25.7,2403400,17.8497100194377,17.8702663073679,17.6098866602514,17.6098866602514,3507539.89458773,0.0,1.0
2005-02-01,25.99,26.1,25.55,25.55,1543800,17.8085974435772,17.8839704993214,17.5071052206001,17.5071052206001,2253033.24010341,0.0,1.0
2005-02-02,25.83,26.08,25.63,25.87,1702400,17.6989639079491,17.8702663073679,17.5619219884141,17.7263722918561,2484495.26360413,0.0,1.0
2005-02-03,25.48,25.96,25.18,25.9,2637900,17.4591405487628,17.7880411556469,17.2535776694603,17.7469285797864,3849770.94446742,0.0,1.0
2005-02-04,25.73,25.75,25.34,25.34,1774800,17.6304429481816,17.6441471401351,17.3632112050883,17.3632112050883,2590156.36386549,0.0,1.0
2005-02-07,25.77,25.89,25.44,25.57,1226500,17.6578513320886,17.7400764838096,17.4317321648558,17.5208094125536,1789963.25235577,0.0,1.0
2005-02-08,25.85,25.91,25.56,25.67,1447500,17.7126680999026,17.7537806757631,17.5139573165768,17.5893303723211,2112492.30149611,0.0,1.0
2005-02-09,25.51,25.9,25.44,25.73,1142000,17.4796968366931,17.7469285797864,17.4317321648558,17.6304429481816,1666643.32180211,0.0,1.0
2005-02-10,25.42,25.62,25.38,25.42,2334300,17.4180279729023,17.5550698924373,17.3906195889953,17.4180279729023,3406694.83895155,0.0,1.0
2005-02-11,25.2,25.63,24.98,25.39,4395300,17.2672818614138,17.5619219884141,17.1165357499253,17.3974716849721,6414533.61849108,0.0,1.0
2005-02-14,24.64,25.26,24.6,25.03,3979900,16.8835644867157,17.3083944372743,16.8561561028087,17.150796229809,5808295.75870422,0.0,1.0
2005-02-15,24.9,24.97,24.55,24.56,2607300,17.0617189821112,17.1096836539485,16.8218956229249,16.8287477189017,3805113.07612491,0.0,1.0
2005-02-16,25.05,25.13,24.85,24.89,4525000,17.1645004217625,17.2193171895765,17.0274585022275,17.0548668861345,6603818.76633499,0.0,1.0
2005-02-17,24.51,25.05,24.47,25.05,3321300,16.7944872390179,17.1645004217625,16.7670788551109,17.1645004217625,4847130.00411678,0.0,1.0
2005-02-18,24.9,24.94,24.52,24.61,3016200,17.0617189821112,17.0891273660182,16.8013393349947,16.8630081987854,4401864.78740765,0.0,1.0
2005-02-22,24.8,25.13,24.68,24.8,3091800,16.9931980223437,17.2193171895765,16.9109728706227,16.9931980223437,4512195.99154796,0.0,1.0
2005-02-23,24.71,24.93,24.46,24.78,2045500,16.931529158553,17.0822752700415,16.7602267591342,16.9794938303902,2985217.96387584,0.0,1.0
2005-02-24,24.48,24.79,24.39,24.57,3038200,16.7739309510877,16.986345926367,16.7122620872969,16.8355998148784,4433971.75157545,0.0,1.0
2005-02-25,25.15,25.15,24.62,24.62,2322500,17.23302138153,17.23302138153,16.8698602947622,16.8698602947622,3389473.8308979,0.0,1.0
2005-02-28,25.55,26.05,24.91,24.95,4649700,17.5071052206001,17.8497100194377,17.068571078088,17.095979461995,6785806.87686801,0.0,1.0
2005-03-01,25.59,25.97,25.37,25.58,1826900,17.5345136045071,17.7948932516237,17.3837674930186,17.5276615085303,2666191.49264472,0.0,1.0
2005-03-02,25.42,25.6,25.21,25.6,1515800,17.4180279729023,17.5413657004838,17.2741339573905,17.5413657004838,2212169.83116256,0.0,1.0
2005-03-03,25.11,25.47,25.02,25.37,1242600,17.205612997623,17.4522884527861,17.1439441338323,17.3837674930186,1813459.71249676,0.0,1.0
2005-03-04,25.37,25.65,25.09,25.25,2314600,17.3837674930186,17.5756261803676,17.1919088056695,17.3015423412975,3377944.51194672,0.0,1.0
2005-03-07,25.49,25.58,25.09,25.3,1924800,17.4659926447396,17.5276615085303,17.1919088056695,17.3358028211813,2809067.4831915,0.0,1.0
2005-03-08,25.32,25.54,25.29,25.31,1481200,17.3495070131348,17.5002531246233,17.3289507252045,17.3426549171581,2161674.33297135,0.0,1.0
2005-03-09,25.17,25.42,25.1,25.25,1967800,17.2467255734835,17.4180279729023,17.1987609016463,17.3015423412975,2871822.00406497,0.0,1.0
2005-03-10,24.95,25.15,24.77,25.13,1238500,17.095979461995,17.23302138153,16.9726417344135,17.2193171895765,1807476.14190185,0.0,1.0
2005-03-11,24.46,24.8,24.4,24.7,2740100,16.7602267591342,16.9931980223437,16.7191141832737,16.9246770625762,3998922.38710154,0.0,1.0
2005-03-14,24.48,24.59,24.22,24.47,2075600,16.7739309510877,16.8493040068319,16.5957764556921,16.7670788551109,3029146.12848726,0.0,1.0
2005-03-15,23.98,24.725,23.9,24.67,4659600,16.4313261522501,16.9418073025181,16.3765093844361,16.904120774646,6800255.01074353,0.0,1.0
2005-03-16,24.03,24.12,23.87,24.05,3713600,16.4655866321339,16.5272554959246,16.3559530965058,16.4792908240874,5419655.55152741,0.0,1.0
2005-03-17,23.95,24.23,23.83,24.1,3258000,16.4107698643198,16.6026285516689,16.3285447125988,16.5135513039711,4754749.5117612,0.0,1.0
2005-03-18,23.66,23.95,23.53,23.95,2367900,16.2120590809941,16.4107698643198,16.1229818332963,16.4107698643198,3455730.92968057,0.0,1.0
2005-03-21,24.01,24.13,23.73,23.81,2493900,16.4518824401804,16.5341075919014,16.2600237528313,16.3148405206453,3639616.26991442,0.0,1.0
2005-03-22,24.28,24.75,24.02,24.02,4733500,16.6368890315526,16.95893754246,16.4587345361571,16.4587345361571,6908105.22219817,0.0,1.0
2005-03-23,24.3,24.38,24.07,24.14,2869800,16.6505932235061,16.7054099913202,16.4929950160409,16.5409596878781,4188207.53494546,0.0,1.0
2005-03-24,24.4,24.46,24.18,24.3,1950300,16.7191141832737,16.7602267591342,16.5683680717851,16.6505932235061,2846282.37347693,0.0,1.0
2005-03-28,24.57,24.8,24.48,24.48,1727400,16.8355998148784,16.9931980223437,16.7739309510877,16.7739309510877,2520980.45015847,0.0,1.0
2005-03-29,24.16,24.64,24.16,24.35,2515900,16.5546638798316,16.8835644867157,16.5546638798316,16.6848537033899,3671723.23408226,0.0,1.0
2005-03-30,24.56,24.6,24.18,24.22,1481100,16.8287477189017,16.8561561028087,16.5683680717851,16.5957764556921,2161528.39222514,0.0,1.0
2005-03-31,24.15,24.8,24.15,24.56,2137700,16.5478117838549,16.9931980223437,16.5478117838549,16.8287477189017,3119775.33188824,0.0,1.0
2005-04-01,24.44,25.2,24.32,24.97,3865800,16.7465225671807,17.2672818614138,16.6642974154597,17.1096836539485,5641777.36727022,0.0,1.0
2005-04-04,24.35,24.47,24.13,24.2,3196200,16.6848537033899,16.7670788551109,16.5341075919014,16.5820722637386,4664558.13059887,0.0,1.0
2005-04-05,24.86,24.9,24.39,24.44,2361300,17.0343105982042,17.0617189821112,16.7122620872969,16.7465225671807,3446098.84043024,0.0,1.0
2005-04-06,24.97,25.14,24.85,24.85,2329500,17.1096836539485,17.2261692855533,17.0274585022275,17.0274585022275,3399689.68313311,0.0,1.0
2005-04-07,24.89,25.05,24.51,25.0,3057400,17.0548668861345,17.1645004217625,16.7944872390179,17.1302399418788,4461992.37484918,0.0,1.0
2005-04-08,23.7,24.0,23.05,23.75,14040100,16.2394674649011,16.4450303442036,15.7940812264122,16.2737279447848,20490226.7096618,0.0,1.0
2005-04-11,23.34,23.7,22.75,23.7,3397700,15.992792009738,16.2394674649011,15.5885183471097,16.2394674649011,4958628.73422682,0.0,1.0
2005-04-12,23.44,23.47,23.09,23.47,2996200,16.0613129695055,16.0818692574358,15.8214896103192,16.0818692574358,4372676.63816418,0.0,1.0
2005-04-13,23.12,23.7,23.04,23.69,3895300,15.8420458982495,16.2394674649011,15.7872291304355,16.2326153689243,5684829.88740433,0.0,1.0
2005-04-14,22.86,23.38,22.73,23.15,5004900,15.6638914028539,16.020200393645,15.5748141551562,15.8626021861797,7304188.40743205,0.0,1.0
2005-04-15,22.5,22.77,22.46,22.61,6730500,15.4172159476909,15.6022225390632,15.3898075637839,15.4925890034351,9822541.92415857,0.0,1.0
2005-04-18,22.57,22.75,22.45,22.6,5378200,15.4651806195281,15.5885183471097,15.3829554678071,15.4857369074584,7848985.21306141,0.0,1.0
2005-04-19,22.44,22.83,22.35,22.48,3545400,15.3761033718304,15.6433351149237,15.3144345080396,15.4035117557374,5174183.21638983,0.0,1.0
2005-04-20,21.9,22.67,21.87,22.5,6627800,15.0060901890858,15.5337015792957,14.9855339011555,15.4172159476909,9672660.77779336,0.0,1.0
2005-04-21,22.0,22.33,21.75,22.0,7034500,15.0746111488533,15.3007303160861,14.9033087494345,15.0746111488533,10266201.7926593,0.0,1.0
2005-04-22,21.75,22.0,21.32,21.96,6470600,14.9033087494345,15.0746111488533,14.6086686224342,15.0472027649463,9443241.92473971,0.0,1.0
2005-04-25,21.85,21.9,21.64,21.72,3787700,14.971829709202,15.0060901890858,14.8279356936903,14.8827524615043,5527797.64447449,0.0,1.0
2005-04-26,21.55,21.88,21.45,21.7,2454800,14.7662668298995,14.9923859971323,14.697745870132,14.8690482695508,3582553.43814345,0.0,1.0
2005-04-27,21.47,21.63,21.04,21.2,3882000,14.7114500620855,14.8210835977135,14.4168099350852,14.5264434707132,5665419.76815743,0.0,1.0
2005-04-28,21.62,21.68,21.3,21.35,4956900,14.8142315017367,14.8553440775973,14.5949644304807,14.6292249103645,7234136.84924773,0.0,1.0
2005-04-29,21.7,21.98,21.51,21.75,3798000,14.8690482695508,15.0609069568998,14.7388584459925,14.9033087494345,5542829.54133485,0.0,1.0
2005-05-02,21.97,22.04,21.6,21.65,3440100,15.054054860923,15.1020195327603,14.8005273097832,14.834787789667,5020507.61062299,0.0,1.0
2005-05-03,22.1,22.3,21.96,22.2,3185200,15.1431321086208,15.2801740281558,15.0472027649463,15.2116530683883,4648504.64851496,0.0,1.0
2005-05-04,22.1,22.26,21.87,22.05,2930600,15.1431321086208,15.2527656442488,14.9855339011555,15.1088716287371,4276939.5086456,0.0,1.0
2005-05-05,21.82,22.19,21.65,21.95,3178600,14.9512734212718,15.2048009724116,14.834787789667,15.0403506689695,4638872.55926461,0.0,1.0
2005-05-06,22.0,22.04,21.64,21.75,2767800,15.0746111488533,15.1020195327603,14.8279356936903,14.9033087494345,4039347.97380375,0.0,1.0
2005-05-09,22.08,22.1,21.82,21.95,2667300,15.1294279166673,15.1431321086208,14.9512734212718,15.0403506689695,3892677.52385532,0.0,1.0
2005-05-10,21.86,22.14,21.81,21.93,2267000,14.9786818051788,15.1705404925278,14.944421325295,15.026646477016,3308476.71674727,0.0,1.0
2005-05-11,21.92,22.11,21.8,21.82,2491500,15.0197943810393,15.1499842045976,14.9375692293183,14.9512734212718,3636113.69200522,0.0,1.0
2005-05-12,21.99,22.3,21.88,21.88,1909300,15.0677590528766,15.2801740281558,14.9923859971323,14.9923859971323,2786446.66752781,0.0,1.0
2005-05-13,22.05,22.26,21.0,21.0,4231900,15.1088716287371,15.2527656442488,14.3894015511782,14.3894015511782,6176066.43917192,0.0,1.0
2005-05-16,22.01,22.15,21.8,22.14,890000,15.0814632448301,15.1773925885046,14.9375692293183,15.1705404925278,1298872.64133439,0.0,1.0
2005-05-17,22.05,22.08,21.82,21.84,1264600,15.1088716287371,15.1294279166673,14.9512734212718,14.9649776132253,1845566.67666457,0.0,1.0
2005-05-18,22.5,22.73,21.95,21.97,4768500,15.4172159476909,15.5748141551562,15.0403506689695,15.054054860923,6959184.48337421,0.0,1.0
2005-05-19,22.79,22.9,22.4,22.4,2824500,15.6159267310167,15.6912997867609,15.3486949879234,15.3486949879234,4122096.37690898,0.0,1.0
2005-05-20,22.72,23.06,22.65,22.65,2618700,15.5679620591794,15.800933322389,15.5199973873422,15.5199973873422,3821750.32119369,0.0,1.0
2005-05-23,22.76,23.03,22.52,22.65,2339800,15.5953704430864,15.7803770344587,15.4309201396444,15.5199973873422,3414721.57999351,0.0,1.0
2005-05-24,22.67,22.78,22.36,22.53,4198400,15.5337015792957,15.6090746350399,15.3212866040164,15.4377722356211,6127176.28918911,0.0,1.0
2005-05-25,22.34,22.72,22.3,22.72,2718600,15.3075824120629,15.5679620591794,15.2801740281558,15.5679620591794,3967545.1266648,0.0,1.0
2005-05-26,23.04,23.19,22.51,22.52,3542700,15.7872291304355,15.8900105700867,15.4240680436676,15.4309201396444,5170242.81624196,0.0,1.0
2005-05-27,23.1,23.33,23.01,23.02,3498600,15.828341706296,15.9859399137613,15.7666728425052,15.773524938482,5105882.94716012,0.0,1.0
2005-05-31,23.28,23.28,22.89,22.89,3361600,15.9516794338775,15.9516794338775,15.6844476907842,15.6844476907842,4905944.12484236,0.0,1.0
2005-06-01,23.36,23.46,23.1,23.24,2370500,16.0064962016915,16.075017161459,15.828341706296,15.9242710499705,3459525.38908223,0.0,1.0
2005-06-02,23.64,23.8,23.34,23.4,1556400,16.1983548890406,16.3079884246686,15.992792009738,16.0339045855985,2271421.77412679,0.0,1.0
2005-06-03,23.46,23.6,23.25,23.46,1862700,16.075017161459,16.1709465051335,15.9311231459472,16.075017161459,2718438.27979054,0.0,1.0
2005-06-06,23.67,23.71,23.2,23.28,2062400,16.2189111769708,16.2463195608778,15.8968626660635,15.9516794338775,3009881.94998658,0.0,1.0
2005-06-07,23.91,24.12,23.66,23.75,2455000,16.3833614804128,16.5272554959246,16.2120590809941,16.2737279447848,3582845.3196359,0.0,1.0
2005-06-08,23.6,23.95,23.47,23.91,1496600,16.1709465051335,16.4107698643198,16.0818692574358,16.3833614804128,2184149.20788883,0.0,1.0
2005-06-09,23.68,23.69,23.43,23.62,1794500,16.2257632729476,16.2326153689243,16.0544608735288,16.184650697087,2618906.6908703,0.0,1.0
2005-06-10,23.94,23.94,23.615,23.68,1148500,16.4039177683431,16.4039177683431,16.1812246490987,16.2257632729476,1676129.47030624,0.0,1.0
2005-06-13,23.85,24.11,23.75,23.81,1662400,16.3422489045523,16.5204033999479,16.2737279447848,16.3148405206453,2426118.96511719,0.0,1.0
2005-06-14,23.33,23.82,23.27,23.77,2426500,15.9859399137613,16.3216926166221,15.9448273379007,16.2874321367383,3541252.20696393,0.0,1.0
2005-06-15,22.99,23.56,22.92,23.33,2170500,15.7529686505517,16.1435381212265,15.7050039787144,15.9859399137613,3167643.89664753,0.0,1.0
2005-06-16,23.35,23.46,22.95,23.0,2791500,15.9996441057148,16.075017161459,15.7255602666447,15.7598207465285,4073935.93065725,0.0,1.0
2005-06-17,23.62,23.73,23.17,23.35,1762300,16.184650697087,16.2600237528313,15.8763063781332,15.9996441057148,2571913.77058833,0.0,1.0
2005-06-20,23.85,24.03,23.4,23.59,3211000,16.3422489045523,16.4655866321339,16.0339045855985,16.1640944091568,4686157.36103904,0.0,1.0
2005-06-21,23.88,24.0,23.78,23.8,1480500,16.3628051924826,16.4450303442036,16.2942842327151,16.3079884246686,2160652.74774783,0.0,1.0
2005-06-22,23.91,23.98,23.8,23.88,1995700,16.3833614804128,16.4313261522501,16.3079884246686,16.3628051924826,2912539.47225962,0.0,1.0
2005-06-23,23.0,23.85,23.0,23.84,2739600,15.7598207465285,16.3422489045523,15.7598207465285,16.3353968085756,3998192.68337045,0.0,1.0
2005-06-24,22.9,23.08,22.63,23.07,2373600,15.6912997867609,15.8146375143425,15.5062931953886,15.8077854183657,3464049.55221497,0.0,1.0
2005-06-27,22.72,23.0,22.6,22.92,1009400,15.5679620591794,15.7598207465285,15.4857369074584,15.7050039787144,1473125.89231791,0.0,1.0
2005-06-28,23.26,23.32,22.87,22.91,1233600,15.937975241924,15.9790878177845,15.6707434988307,15.6981518827377,1800325.0453372,0.0,1.0
2005-06-29,22.62,23.21,22.6,23.14,2241800,15.4994410994119,15.9037147620402,15.4857369074584,15.855750090203,3271699.6487005,0.0,1.0
2005-06-30,22.67,22.91,22.56,22.56,4404300,15.5337015792957,15.6981518827377,15.4583285235514,15.4583285235514,6427668.28565063,0.0,1.0
2005-07-01,23.28,23.28,22.69,22.7,1673800,15.9516794338775,15.9516794338775,15.5474057712492,15.5542578672259,2442756.21018597,0.0,1.0
2005-07-05,23.13,23.28,22.76,23.26,2953100,15.8488979942262,15.9516794338775,15.5953704430864,15.937975241924,4309776.1765445,0.0,1.0
2005-07-06,23.6,23.64,23.09,23.1,2735800,16.1709465051335,16.1983548890406,15.8214896103192,15.828341706296,3992646.93501421,0.0,1.0
2005-07-07,22.2,23.61,22.2,23.56,4963800,15.2116530683883,16.1777986011103,15.2116530683883,16.1435381212265,7244206.76073672,0.0,1.0
2005-07-08,24.21,24.36,23.7,23.85,9795800,16.5889243597154,16.6917057993667,16.2394674649011,16.3422489045523,14296063.6179589,0.0,1.0
2005-07-11,24.22,24.42,24.0,24.01,3230100,16.5957764556921,16.7328183752272,16.4450303442036,16.4518824401804,4714032.04356656,0.0,1.0
2005-07-12,23.74,24.25,23.63,24.22,3562900,16.2668758488081,16.6163327436224,16.1915027930638,16.5957764556921,5199722.84697787,0.0,1.0
2005-07-13,23.52,23.7,23.44,23.62,3035100,16.1161297373195,16.2394674649011,16.0613129695055,16.184650697087,4429447.58844273,0.0,1.0
2005-07-14,23.62,24.47,23.5,23.55,3286600,16.184650697087,16.7670788551109,16.102425545366,16.1366860252498,4796488.56517936,0.0,1.0
2005-07-15,23.5,23.64,23.33,23.55,2448800,16.102425545366,16.1983548890406,15.9859399137613,16.1366860252498,3573796.99337042,0.0,1.0
2005-07-18,23.79,23.94,23.46,23.47,2255300,16.3011363286918,16.4039177683431,16.075017161459,16.0818692574358,3291401.64943985,0.0,1.0
2005-07-19,24.56,24.7,23.99,24.0,4716300,16.8287477189017,16.9246770625762,16.4381782482269,16.4450303442036,6883003.41384876,0.0,1.0
2005-07-20,24.53,24.58,24.15,24.2,3128400,16.8081914309714,16.8424519108552,16.5478117838549,16.5820722637386,4565610.30466351,0.0,1.0
2005-07-21,24.85,24.99,24.4,24.45,3113000,17.0274585022275,17.123387845902,16.7191141832737,16.7533746631574,4543135.42974603,0.0,1.0
2005-07-22,24.8,24.84,24.4,24.6,2560300,16.9931980223437,17.0206064062507,16.7191141832737,16.8561561028087,3736520.92540276,0.0,1.0
2005-07-25,24.85,24.98,24.3,24.6,2473100,17.0274585022275,17.1165357499253,16.6505932235061,16.8561561028087,3609260.59470122,0.0,1.0
2005-07-26,24.99,25.04,24.5,24.7,2025800,17.123387845902,17.1576483257858,16.7876351430412,16.9246770625762,2956467.63687103,0.0,1.0
2005-07-27,25.05,25.1,24.81,25.0,3170500,17.1645004217625,17.1987609016463,17.0000501183205,17.1302399418788,4627051.35882101,0.0,1.0
2005-07-28,25.01,25.1,24.98,25.01,3792200,17.1370920378555,17.1987609016463,17.1165357499253,17.1370920378555,5534364.97805426,0.0,1.0
2005-07-29,25.04,25.07,24.82,24.85,3496100,17.1576483257858,17.178204613716,17.0069022142972,17.0274585022275,5102234.42850468,0.0,1.0
2005-08-01,25.0,25.1,24.76,24.8,2199700,17.1302399418788,17.1987609016463,16.9657896384367,16.9931980223437,3210258.59454299,0.0,1.0
2005-08-02,25.51,25.51,25.0,25.0,3090700,17.4796968366931,17.4796968366931,17.1302399418788,17.1302399418788,4510590.64333956,0.0,1.0
2005-08-03,25.61,25.69,25.3,25.36,2725300,17.5482177964606,17.6030345642746,17.3358028211813,17.3769153970418,3977323.15666137,0.0,1.0
2005-08-04,25.3,25.7,25.22,25.38,2433100,17.3358028211813,17.6098866602514,17.2809860533673,17.3906195889953,3550884.29621429,0.0,1.0
2005-08-05,25.15,25.29,25.0,25.08,2857800,17.23302138153,17.3289507252045,17.1302399418788,17.1850567096928,4170694.64539937,0.0,1.0
2005-08-08,25.0,25.22,24.83,25.03,2282100,17.1302399418788,17.2809860533673,17.013754310274,17.150796229809,3330513.76942608,0.0,1.0
2005-08-09,25.4,25.47,24.97,24.98,2056200,17.4043237809488,17.4522884527861,17.1096836539485,17.1165357499253,3000833.62372111,0.0,1.0
2005-08-10,25.39,25.6,25.23,25.4,1718700,17.3974716849721,17.5413657004838,17.287838149344,17.4043237809488,2508283.60523755,0.0,1.0
2005-08-11,25.22,25.49,25.14,25.3,2575500,17.2809860533673,17.4659926447396,17.2261692855533,17.3358028211813,3758703.91882779,0.0,1.0
2005-08-12,25.14,25.19,24.89,24.97,1437200,17.2261692855533,17.260429765437,17.0548668861345,17.1096836539485,2097460.40463572,0.0,1.0
2005-08-15,25.1,25.24,24.96,25.05,952500,17.1987609016463,17.2946902453208,17.1028315579718,17.1645004217625,1390085.60772023,0.0,1.0
2005-08-16,25.08,25.19,24.95,24.95,1844100,17.1850567096928,17.260429765437,17.095979461995,17.095979461995,2691293.3009941,0.0,1.0
2005-08-17,24.87,25.03,24.62,25.03,2716000,17.041162694181,17.150796229809,16.8698602947622,17.150796229809,3963750.66726316,0.0,1.0
2005-08-18,25.1,25.13,24.85,24.85,1615400,17.1987609016463,17.2193171895765,17.0274585022275,17.0274585022275,2357526.81439503,0.0,1.0
2005-08-19,25.02,25.19,24.94,25.08,1211800,17.1439441338323,17.260429765437,17.0891273660182,17.1850567096928,1768509.96266181,0.0,1.0
2005-08-22,24.87,25.19,24.66,25.06,2168600,17.041162694181,17.260429765437,16.8972686786692,17.1713525177393,3164871.0224694,0.0,1.0
2005-08-23,24.7,25.04,24.7,24.83,1536800,16.9246770625762,17.1576483257858,16.9246770625762,17.013754310274,2242817.3878682,0.0,1.0
2005-08-24,24.66,24.87,24.6,24.71,2048800,16.8972686786692,17.041162694181,16.8561561028087,16.931529158553,2990034.00850102,0.0,1.0
2005-08-25,24.99,25.09,24.6,24.66,1267500,17.123387845902,17.1919088056695,16.8561561028087,16.8972686786692,1849798.95830488,0.0,1.0
2005-08-26,24.65,24.92,24.6,24.8,1550700,16.8904165826925,17.0754231740647,16.8561561028087,16.9931980223437,2263103.1515924,0.0,1.0
2005-08-29,24.5,24.66,24.41,24.5,2132700,16.7876351430412,16.8972686786692,16.7259662792504,16.7876351430412,3112478.29457737,0.0,1.0
2005-08-30,24.41,24.5,24.26,24.48,1659400,16.7259662792504,16.7876351430412,16.6231848395991,16.7739309510877,2421740.74273067,0.0,1.0
2005-08-31,24.4,24.48,24.16,24.37,2726500,16.7191141832737,16.7739309510877,16.5546638798316,16.6985578953434,3979074.44561598,0.0,1.0
2005-09-01,24.92,25.21,24.45,24.5,2509200,17.0754231740647,17.2741339573905,16.7533746631574,16.7876351430412,3661945.2040857,0.0,1.0
2005-09-02,25.31,25.33,24.86,24.92,1572000,17.3426549171581,17.3563591091116,17.0343105982042,17.0754231740647,2294188.5305367,0.0,1.0
2005-09-06,25.71,25.75,25.3,25.31,2119400,17.6167387562281,17.6441471401351,17.3358028211813,17.3426549171581,3093068.17533047,0.0,1.0
2005-09-07,25.79,25.85,25.6,25.75,2276300,17.6715555240421,17.7126680999026,17.5413657004838,17.6441471401351,3322049.20614549,0.0,1.0
2005-09-08,25.8,25.95,25.65,25.76,2297400,17.6784076200189,17.7811890596701,17.5756261803676,17.6509992361119,3352842.70359734,0.0,1.0
2005-09-09,25.61,25.84,25.48,25.77,2031600,17.5482177964606,17.7058160039259,17.4591405487628,17.6578513320886,2964932.20015163,0.0,1.0
2005-09-12,25.71,25.95,25.5,25.58,1948300,17.6167387562281,17.7811890596701,17.4728447407163,17.5276615085303,2843363.55855259,0.0,1.0
2005-09-13,25.12,25.43,25.12,25.3,2182600,17.2124650935998,17.4248800688791,17.2124650935998,17.3358028211813,3185302.72693983,0.0,1.0
2005-09-14,25.59,25.62,25.12,25.45,1957800,17.5345136045071,17.5550698924373,17.2124650935998,17.4385842608326,2857227.92944323,0.0,1.0
2005-09-15,25.42,25.54,25.1,25.1,1675500,17.4180279729023,17.5002531246233,17.1987609016463,17.1987609016463,2445237.20287166,0.0,1.0
2005-09-16,26.27,26.51,25.38,25.55,8296600,18.0004561309262,18.1649064343682,17.3906195889953,17.5071052206001,12108119.9506685,0.0,1.0
2005-09-19,25.8,26.28,25.52,26.11,2831700,17.6784076200189,18.0073082269029,17.4865489326698,17.8908225952982,4132604.11063663,0.0,1.0
2005-09-20,25.79,26.09,25.56,25.75,1155000,17.6715555240421,17.8771184033447,17.5139573165768,17.6441471401351,1685615.61881037,0.0,1.0
2005-09-21,25.55,25.85,25.45,25.81,2389900,17.5071052206001,17.7126680999026,17.4385842608326,17.6852597159956,3487837.89384839,0.0,1.0
2005-09-22,25.2,25.35,24.66,25.0,1880000,17.2672818614138,17.3700633010651,16.8972686786692,17.1302399418788,2743686.02888613,0.0,1.0
2005-09-23,25.19,25.29,24.88,25.1,816200,17.260429765437,17.3289507252045,17.0480147901577,17.1987609016463,1191168.37062599,0.0,1.0
2005-09-26,25.29,25.29,24.95,25.06,1298300,17.3289507252045,17.3289507252045,17.095979461995,17.1713525177393,1894748.70813983,0.0,1.0
2005-09-27,25.11,25.38,25.0,25.28,1355300,17.205612997623,17.3906195889953,17.1302399418788,17.3220986292278,1977934.93348372,0.0,1.0
2005-09-28,25.04,25.22,24.8,25.07,1715400,17.1576483257858,17.2809860533673,16.9931980223437,17.178204613716,2503467.56061238,0.0,1.0
2005-09-29,25.05,25.14,24.65,24.8,2060800,17.1645004217625,17.2261692855533,16.8904165826925,16.9931980223437,3007546.8980471,0.0,1.0
2005-09-30,25.46,25.71,24.98,25.0,1744200,17.4454363568093,17.6167387562281,17.1165357499253,17.1302399418788,2545498.49552298,0.0,1.0
2005-10-03,25.53,25.6,25.23,25.33,1962800,17.4934010286466,17.5413657004838,17.287838149344,17.3563591091116,2864524.9667541,0.0,1.0
2005-10-04,25.36,25.99,25.29,25.99,2524100,17.3769153970418,17.8085974435772,17.3289507252045,17.8085974435772,3683690.37527207,0.0,1.0
2005-10-05,24.95,25.5,24.95,25.35,1043800,17.095979461995,17.4728447407163,17.095979461995,17.3700633010651,1523329.50901667,0.0,1.0
2005-10-06,25.25,25.25,24.75,24.92,2217100,17.3015423412975,17.3015423412975,16.95893754246,17.0754231740647,3235652.28438482,0.0,1.0
2005-10-07,26.67,26.94,26.16,26.26,7922700,18.2745399699963,18.4595465613685,17.9250830751819,17.9936040349494,11562447.5005618,0.0,1.0
2005-10-10,25.63,26.47,25.57,26.05,3927500,17.5619219884141,18.1374980504612,17.5208094125536,17.8497100194377,5731822.80768633,0.0,1.0
2005-10-11,25.26,25.76,25.11,25.75,3079300,17.3083944372743,17.6509992361119,17.205612997623,17.6441471401351,4493953.39827079,0.0,1.0
2005-10-12,25.08,25.34,24.881,24.9,2074800,17.1850567096928,17.3632112050883,17.0486999997554,17.0617189821112,3027978.60251752,0.0,1.0
2005-10-13,25.0,25.0,24.54,24.54,1742400,17.3358028211813,17.3358028211813,17.0168240492716,17.0168240492716,2512718.93487259,0.3,1.0
2005-10-14,25.52,25.72,25.29,25.45,3262500,17.6963875198619,17.8350739424313,17.536898133907,17.6478472719626,4704858.54282704,0.0,1.0
2005-10-17,25.51,25.52,25.22,25.25,1911000,17.6894531987334,17.6963875198619,17.4883578860077,17.5091608493931,2755857.37175248,0.0,1.0
2005-10-18,25.76,25.99,25.32,25.5,3183900,17.8628112269452,18.0223006129001,17.5577010972924,17.6825188776049,4591509.30712859,0.0,1.0
2005-10-19,26.32,26.42,25.69,25.97,3088000,18.2511332101397,18.3204764214244,17.8142709790459,18.0084319706431,4453211.70275859,0.0,1.0
2005-10-20,26.28,26.33,26.02,26.1,3314700,18.2233959256258,18.2580675312681,18.0431035762855,18.0985781453133,4780136.27951227,0.0,1.0
2005-10-21,26.1,26.27,26.0,26.0,1880100,18.0985781453133,18.2164616044973,18.0292349340286,18.0292349340286,2711296.41268019,0.0,1.0
2005-10-24,26.48,26.48,25.96,25.96,2024400,18.3620823481952,18.3620823481952,18.0014976495147,18.0014976495147,2919391.7652411,0.0,1.0
2005-10-25,25.92,26.35,25.56,26.3,1624500,17.9737603650008,18.2719361735251,17.7241248043758,18.2372645678827,2342695.08132491,0.0,1.0
2005-10-26,26.14,26.47,25.82,25.88,1643500,18.1263154298272,18.3551480270668,17.904417153716,17.9460230804869,2370095.02379655,0.0,1.0
2005-10-27,26.12,26.15,25.73,26.05,1122500,18.1124467875702,18.1332497509556,17.8420082635598,18.0639065396709,1618759.75917957,0.0,1.0
2005-10-28,26.16,26.3,25.78,26.02,2451700,18.1401840720841,18.2372645678827,17.8766798692022,18.0431035762855,3535602.05040585,0.0,1.0
2005-10-31,26.31,26.35,25.69,25.96,2873300,18.2441988890112,18.2719361735251,17.8142709790459,18.0014976495147,4143592.3528291,0.0,1.0
2005-11-01,26.47,26.5,26.0,26.09,2828700,18.3551480270668,18.3759509904522,18.0292349340286,18.0916438241848,4079274.59313251,0.0,1.0
2005-11-02,26.33,26.7,26.3,26.3,2791300,18.2580675312681,18.5146374130216,18.2372645678827,18.2372645678827,4025339.96953047,0.0,1.0
2005-11-03,26.12,26.46,26.04,26.34,2233200,18.1124467875702,18.3482137059383,18.0569722185424,18.2650018523966,3220502.71198203,0.0,1.0
2005-11-04,26.38,26.46,26.02,26.11,1664500,18.2927391369105,18.3482137059383,18.0431035762855,18.1055124664417,2400379.17073889,0.0,1.0
2005-11-07,26.41,26.48,26.06,26.1,2035200,18.3135421002959,18.3620823481952,18.0708408607994,18.0985781453133,2934966.46938287,0.0,1.0
2005-11-08,26.43,26.49,26.05,26.36,1455500,18.3274107425529,18.3690166693237,18.0639065396709,18.2788704946536,2098979.80355088,0.0,1.0
2005-11-09,26.46,26.48,26.16,26.36,1790600,18.3482137059383,18.3620823481952,18.1401840720841,18.2788704946536,2582228.26261643,0.0,1.0
2005-11-10,26.64,26.65,26.2,26.32,1474100,18.4730314862508,18.4799658073793,18.167921356598,18.2511332101397,2125802.90512838,0.0,1.0
2005-11-11,26.56,26.65,26.51,26.54,1039500,18.417556917223,18.4799658073793,18.3828853115807,18.4036882749661,1499065.27364558,0.0,1.0
2005-11-14,26.58,26.69,26.08,26.08,1682200,18.43142555948,18.5077030918932,18.0847095030563,18.0847095030563,2425904.38030456,0.0,1.0
2005-11-15,26.57,26.689,26.5,26.5,1474500,18.4244912383515,18.5070096597803,18.3759509904522,18.3759509904522,2126379.74602252,0.0,1.0
2005-11-16,27.29,27.43,26.58,26.67,3059600,18.9237623596015,19.0208428554001,18.43142555948,18.4938344496362,4412255.99927467,0.0,1.0
2005-11-17,28.22,28.23,27.24,27.26,3561500,19.5686542245495,19.5755885456779,18.8890907539591,18.9029593962161,5136047.11119647,0.0,1.0
2005-11-18,27.92,28.22,27.46,28.2,3092200,19.3606245906953,19.5686542245495,19.0416458187855,19.5547855822925,4459268.53214706,0.0,1.0
2005-11-21,27.97,27.98,27.5,27.8,1609300,19.3952961963376,19.4022305174661,19.0693831032994,19.2774127371536,2320775.12734761,0.0,1.0
2005-11-22,27.75,27.99,27.71,27.83,1378500,19.2427411315112,19.4091648385946,19.2150038469974,19.298215700539,1987937.93142899,0.0,1.0
2005-11-23,27.43,27.76,27.4,27.68,1621000,19.0208428554001,19.2496754526397,19.0000398920147,19.1942008836119,2337647.72350119,0.0,1.0
2005-11-25,27.9,28.05,27.35,27.35,855700,19.3467559484383,19.4507707653654,18.9653682863723,18.9653682863723,1234006.88278839,0.0,1.0
2005-11-28,27.7,27.81,27.52,27.77,924500,19.2080695258689,19.2843470582821,19.0832517455564,19.2566097737682,1333223.51658041,0.0,1.0
2005-11-29,28.24,28.49,27.7,27.73,3783100,19.5825228668064,19.7558808950182,19.2080695258689,19.2288724892543,5455616.96654988,0.0,1.0
2005-11-30,28.44,28.63,28.13,28.15,3324400,19.7212092893758,19.8529613908168,19.5062453343932,19.5201139766501,4794124.67119518,0.0,1.0
2005-12-01,29.14,29.53,28.47,28.5,4302100,20.2066117683689,20.4770502923794,19.7420122527613,19.7628152161467,6204068.02669617,0.0,1.0
2005-12-02,29.18,29.34,28.88,29.16,2173600,20.2343490528828,20.3452981909384,20.0263194190286,20.2204804106259,3134553.41875521,0.0,1.0
2005-12-05,28.77,29.39,28.61,29.1,2573000,19.9500418866154,20.3799697965807,19.8390927485599,20.178874483855,3710529.05155372,0.0,1.0
2005-12-06,28.85,29.0,28.7,28.75,1903400,20.0055164556432,20.1095312725703,19.9015016387161,19.9361732443585,2744897.39476383,0.0,1.0
2005-12-07,28.74,28.94,28.65,28.89,1825600,19.92923892323,20.0679253457995,19.8668300330738,20.0332537401571,2632701.84085366,0.0,1.0
2005-12-08,28.24,28.74,28.08,28.65,1996400,19.5825228668064,19.92923892323,19.4715737287508,19.8668300330738,2879012.90265131,0.0,1.0
2005-12-09,28.25,28.56,28.02,28.4,2616600,19.5894571879349,19.8044211429175,19.42996780198,19.693472004862,3773404.70901493,0.0,1.0
2005-12-12,28.4,28.69,28.25,28.27,2202300,19.693472004862,19.8945673175877,19.5894571879349,19.6033258301918,3175941.75290972,0.0,1.0
2005-12-13,28.29,28.53,28.24,28.4,3909000,19.6171944724488,19.7836181795321,19.5825228668064,19.693472004862,5637177.63798034,0.0,1.0
2005-12-14,28.89,29.09,28.4,28.4,3496000,20.0332537401571,20.1719401627266,19.693472004862,19.693472004862,5041589.4147811,0.0,1.0
2005-12-15,28.57,28.95,28.5,28.92,1567200,19.811355464046,20.0748596669279,19.7628152161467,20.0540567035425,2260062.6232394,0.0,1.0
2005-12-16,28.59,28.75,28.45,28.56,2492900,19.8252241063029,19.9361732443585,19.7281436105043,19.8044211429175,3595016.66250224,0.0,1.0
2005-12-19,28.2,28.55,28.19,28.46,1557800,19.5547855822925,19.797486821789,19.547851261164,19.7350779316328,2246506.86222712,0.0,1.0
2005-12-20,28.57,28.69,28.09,28.09,2713900,19.811355464046,19.8945673175877,19.4785080498793,19.4785080498793,3913721.25651442,0.0,1.0
2005-12-21,28.73,28.73,28.37,28.5,1678000,19.9223046021016,19.9223046021016,19.6726690414765,19.7628152161467,2419847.55091609,0.0,1.0
2005-12-22,28.66,28.9,28.26,28.68,1749900,19.8737643542022,20.0401880612856,19.5963915090633,19.8876329964592,2523534.70163772,0.0,1.0
2005-12-23,28.94,28.94,28.51,28.54,1039000,20.0679253457995,20.0679253457995,19.7697495372752,19.7905525006606,1498344.22252791,0.0,1.0
2005-12-27,28.85,29.08,28.76,28.98,1503800,20.0055164556432,20.1650058415981,19.943107565487,20.0956626303134,2168633.34151826,0.0,1.0
2005-12-28,28.88,28.93,28.72,28.85,957600,20.0263194190286,20.060991024671,19.9153702809731,20.0055164556432,1380957.10057048,0.0,1.0
2005-12-29,28.81,28.95,28.66,28.88,1154600,19.9777791711293,20.0748596669279,19.8737643542022,20.0263194190286,1665051.24093429,0.0,1.0
2005-12-30,28.87,28.89,28.25,28.71,1434400,20.0193850979002,20.0332537401571,19.5894571879349,19.9084359598446,2068551.44638501,0.0,1.0
2006-01-03,29.3,29.5,28.82,28.84,3843400,20.3175609064245,20.4562473289939,19.9847134922578,19.9985821345147,5542575.73134144,0.0,1.0
2006-01-04,29.46,29.46,29.05,29.38,1953800,20.42851004448,20.42851004448,20.1442028782127,20.3730354754523,2817579.34742544,0.0,1.0
2006-01-05,29.68,29.82,29.34,29.48,4119300,20.5810651093064,20.6781456051051,20.3452981909384,20.442378686737,5940451.73807432,0.0,1.0
2006-01-06,31.15,31.36,29.9,31.0,7378900,21.6004103151919,21.7460310588898,20.7336201741328,21.4963954982648,10641128.1844188,0.0,1.0
2006-01-09,31.06,31.15,30.75,30.8,1904800,21.5380014250356,21.6004103151919,21.323037470053,21.3577090756954,2746916.33789332,0.0,1.0
2006-01-10,30.39,30.48,30.18,30.2,5564700,21.073401909428,21.1358107995842,20.9277811657301,20.941649807987,8024866.30904816,0.0,1.0
2006-01-11,30.64,30.64,30.06,30.4,3241700,21.2467599376398,21.2467599376398,20.8445693121884,21.0803362305565,4674862.81633178,0.0,1.0
2006-01-12,30.59,31.0,30.54,30.54,2459400,21.2120883319974,21.4963954982648,21.1774167263551,21.1774167263551,3546706.23761804,0.0,1.0
2006-01-13,30.21,30.36,30.07,30.3,2486100,20.9485841291155,21.0525989460426,20.8515036333169,21.0109930192717,3585210.36730186,0.0,1.0
2006-01-17,30.84,30.98,29.5,29.5,4440700,21.3854463602093,21.4825268560079,20.4562473289939,20.4562473289939,6403943.39651556,0.0,1.0
2006-01-18,30.86,31.0,30.41,30.42,3454900,21.3993150024662,21.4963954982648,21.0872705516849,21.0942048728134,4982319.01290825,0.0,1.0
2006-01-19,31.09,31.24,30.8,30.9,2672600,21.5588043884211,21.6628192053481,21.3577090756954,21.4270522869801,3854162.43419449,0.0,1.0
2006-01-20,31.19,31.58,31.1,31.11,3899700,21.6281475997058,21.8985861237162,21.5657387095495,21.572673030678,5623766.08719161,0.0,1.0
2006-01-23,30.73,30.96,30.5,30.91,2321400,21.3091688277961,21.4686582137509,21.1496794418412,21.4339866081086,3347696.12913982,0.0,1.0
2006-01-24,30.59,30.7,30.1,30.55,3193000,21.2120883319974,21.2883658644106,20.8723065967023,21.1843510474835,4604632.43747028,0.0,1.0
2006-01-25,30.97,31.21,30.7802,30.87,4443800,21.4755925348794,21.6420162419627,21.343979119861,21.4062493235947,6408413.91344515,0.0,1.0
2006-01-26,31.22,31.26,30.94,31.0,3769400,21.6489505630912,21.6766878476051,21.454789571494,21.4963954982648,5435860.1659256,0.0,1.0
2006-01-27,31.43,31.6,31.2,31.2,3693200,21.7945713067891,21.9124547659732,21.6350819208343,21.6350819208343,5325971.97559199,0.0,1.0
2006-01-30,31.43,31.5,30.99,31.0,3508500,21.7945713067891,21.8431115546884,21.4894611771363,21.4963954982648,5059615.69272297,0.0,1.0
2006-01-31,31.53,32.35,31.15,32.35,3603400,21.8639145180739,22.4325288506086,21.6004103151919,22.4325288506086,5196471.1948576,0.0,1.0
2006-02-01,31.72,31.79,31.26,31.35,2681800,21.9956666195148,22.0442068674141,21.6766878476051,21.7390967377614,3867429.77475972,0.0,1.0
2006-02-02,31.66,31.95,31.59,31.72,2393000,21.954060692744,22.1551560054697,21.9055204448447,21.9956666195148,3450950.64919084,0.0,1.0
2006-02-03,31.47,31.65,31.35,31.46,1491900,21.822308591303,21.9471263716155,21.7390967377614,21.8153742701745,2151472.3249176,0.0,1.0
2006-02-06,31.99,32.0,31.41,31.45,3522200,22.1828932899836,22.1898276111121,21.7807026645322,21.8084399490461,5079372.49334725,0.0,1.0
2006-02-07,32.29,32.7,31.66,31.75,4777300,22.3909229238378,22.6752300901051,21.954060692744,22.0164695829002,6889355.00893413,0.0,1.0
2006-02-08,32.44,32.73,32.28,32.29,4686400,22.4949377407649,22.6960330534906,22.3839886027093,22.3909229238378,6758267.91574088,0.0,1.0
2006-02-09,31.74,32.65,31.74,32.44,3844800,22.0095352617718,22.6405584844628,22.0095352617718,22.4949377407649,5544594.67447093,0.0,1.0
2006-02-10,31.97,32.02,31.51,31.65,2656500,22.1690246477266,22.203696253369,21.8500458758169,21.9471263716155,3830944.58820538,0.0,1.0
2006-02-13,32.18,32.35,31.13,31.45,3091600,22.3146453914246,22.4325288506086,21.586541672935,21.8084399490461,4458403.27080584,0.0,1.0
2006-02-14,31.89,32.23,31.89,32.03,2184300,22.1135500786989,22.3493169970669,22.1135500786989,22.2106305744975,3149983.91267344,0.0,1.0
2006-02-15,32.36,32.48,31.89,31.89,2587200,22.4394631717371,22.5226750252787,22.1135500786989,22.1135500786989,3731006.90329567,0.0,1.0
2006-02-16,32.83,32.86,32.2,32.45,2332000,22.7653762647753,22.7861792281607,22.3285140336815,22.5018720618933,3362982.41283453,0.0,1.0
2006-02-17,32.7,32.94,32.5,32.94,1811100,22.6752300901051,22.8416537971885,22.5365436675357,22.8416537971885,2611791.3584411,0.0,1.0
2006-02-21,32.34,32.67,32.25,32.55,1564100,22.4255945294801,22.6544271267197,22.3631856393239,22.5712152731781,2255592.10630982,0.0,1.0
2006-02-22,32.44,32.53,32.11,32.39,1693500,22.4949377407649,22.5573466309211,22.2661051435253,22.4602661351225,2442200.13556401,0.0,1.0
2006-02-23,32.39,32.51,32.22,32.5,1760300,22.4602661351225,22.5434779886642,22.3423826759385,22.5365436675357,2538532.56488535,0.0,1.0
2006-02-24,32.4,32.48,32.15,32.38,2290800,22.467200456251,22.5226750252787,22.2938424280391,22.453331813994,3303567.80073814,0.0,1.0
2006-02-27,32.94,33.05,32.15,32.18,1728200,22.8416537971885,22.9179313296017,22.2938424280391,22.3146453914246,2492241.08313063,0.0,1.0
2006-02-28,32.66,32.86,32.38,32.82,1709300,22.6474928055912,22.7861792281607,22.453331813994,22.7584419436468,2464985.35088254,0.0,1.0
2006-03-01,32.63,32.94,32.57,32.8,3170700,22.6266898422058,22.8416537971885,22.585083915435,22.7445733013899,4572473.55762199,0.0,1.0
2006-03-02,32.6,32.68,31.9,32.68,3038800,22.6058868788204,22.6613614478482,22.1204843998273,22.6613614478482,4382260.27277941,0.0,1.0
2006-03-03,32.52,32.64,32.36,32.5,1526500,22.5504123097926,22.6336241633343,22.4394631717371,22.5365436675357,2201369.06226069,0.0,1.0
2006-03-06,32.37,32.525,32.22,32.52,928600,22.4463974928655,22.5538794703569,22.3423826759385,22.5504123097926,1339136.13574535,0.0,1.0
2006-03-07,31.88,32.26,31.44,32.17,2488100,22.1066157575704,22.3701199604523,21.8015056279176,22.3077110702961,3588094.57177256,0.0,1.0
2006-03-08,31.53,31.88,31.228,31.75,3141000,21.8639145180739,22.1066157575704,21.654498019994,22.0164695829002,4529643.1212321,0.0,1.0
2006-03-09,31.43,31.85,31.37,31.68,1661600,21.7945713067891,22.085812794185,21.7529653800183,21.9679293350009,2396197.07425638,0.0,1.0
2006-03-10,31.56,31.62,31.38,31.55,2403700,21.8847174814593,21.9263234082301,21.7598997011468,21.8777831603308,3466381.14310907,0.0,1.0
2006-03-13,31.55,31.75,31.41,31.55,1860800,21.8777831603308,22.0164695829002,21.7807026645322,21.8777831603308,2683463.83953795,0.0,1.0
2006-03-14,31.67,32.06,31.41,31.45,1681600,21.9609950138725,22.2314335378829,21.7807026645322,21.8084399490461,2425039.11896336,0.0,1.0
2006-03-15,31.89,32.0,31.45,31.57,2360900,22.1135500786989,22.1898276111121,21.8084399490461,21.8916518025877,3404659.16743612,0.0,1.0
2006-03-16,31.84,32.09,31.75,31.95,2095700,22.0788784730565,22.2522365012683,22.0164695829002,22.1551560054697,3022213.6546215,0.0,1.0
2006-03-17,31.51,32.02,31.5,31.77,2265000,21.8500458758169,22.203696253369,21.8431115546884,22.0303382251572,3266361.56306613,0.0,1.0
2006-03-20,31.44,31.88,31.36,31.42,1968200,21.8015056279176,22.1066157575704,21.7460310588898,21.7876369856607,2838345.61961446,0.0,1.0
2006-03-21,31.92,32.29,31.26,31.42,2614700,22.1343530420843,22.3909229238378,21.6766878476051,21.7876369856607,3770664.71476777,0.0,1.0
2006-03-22,32.35,32.43,31.67,31.86,1940200,22.4325288506086,22.4880034196364,21.9609950138725,22.0927471153134,2797966.75702468,0.0,1.0
2006-03-23,32.16,32.37,32.05,32.26,1313200,22.3007767491676,22.4463974928655,22.2244992167544,22.3701199604523,1893768.65546068,0.0,1.0
2006-03-24,31.5,32.32,31.06,32.16,4709100,21.8431115546884,22.4117258872232,21.5380014250356,22.3007767491676,6791003.63648333,0.0,1.0
2006-03-27,30.82,31.55,30.25,31.5,4503300,21.3715777179523,21.8777831603308,20.9763214136294,21.8431115546884,6494218.99644844,0.0,1.0
2006-03-28,30.9,31.09,30.61,30.87,2755100,21.4270522869801,21.5588043884211,21.2259569742544,21.4062493235947,3973135.86861081,0.0,1.0
2006-03-29,29.11,29.23,28.21,28.77,18658900,20.1858088049835,20.2690206585252,19.561719903421,19.9500418866154,26908041.3991588,0.0,1.0
2006-03-30,30.06,30.08,28.85,28.85,7232900,20.8445693121884,20.8584379544453,20.0055164556432,20.0055164556432,10430581.2580578,0.0,1.0
2006-03-31,30.07,30.37,29.88,30.05,4134000,20.8515036333169,21.059533267171,20.7197515318759,20.8376349910599,5961650.64093394,0.0,1.0
2006-04-03,29.91,30.06,29.38,30.06,4233600,20.7405544952613,20.8445693121884,20.3730354754523,20.8445693121884,6105284.02357474,0.0,1.0
2006-04-04,30.35,30.48,29.54,29.91,3216800,21.0456646249141,21.1358107995842,20.4839846135078,20.7405544952613,4638954.47067158,0.0,1.0
2006-04-05,29.7,30.2,29.64,29.93,2618300,20.5949337515634,20.941649807987,20.5533278247926,20.7544231375183,3775856.28281503,0.0,1.0
2006-04-06,29.4,29.67,29.1,29.5,3327100,20.3869041177092,20.574130788178,20.178874483855,20.4562473289939,4798018.34723061,0.0,1.0
2006-04-07,29.03,29.6,29.03,29.38,3032100,20.1303342359557,20.5255905402787,20.1303342359557,20.3730354754523,4372598.18780257,0.0,1.0
2006-04-10,29.01,29.16,28.82,29.03,2286000,20.1164655936988,20.2204804106259,19.9847134922578,20.1303342359557,3296645.71000846,0.0,1.0
2006-04-11,28.75,28.96,28.6,28.96,3689500,19.9361732443585,20.0817939880564,19.8321584274314,20.0817939880564,5320636.19732119,0.0,1.0
2006-04-12,29.39,29.53,28.79,28.8,2367900,20.3799697965807,20.4770502923794,19.9639105288724,19.9708448500009,3414753.88308358,0.0,1.0
2006-04-13,29.49,29.75,29.165,29.2,1684700,20.4493130078655,20.6296053572057,20.2239475711901,20.2482176951398,2429509.63589294,0.0,1.0
2006-04-17,29.68,29.95,29.21,29.25,1786800,20.5810651093064,20.7682917797752,20.2551520162682,20.2828893007821,2576748.27412211,0.0,1.0
2006-04-18,30.58,30.68,29.6,29.6,4497800,21.205154010869,21.2744972221537,20.5255905402787,20.5255905402787,6486287.43415401,0.0,1.0
2006-04-19,30.2,30.58,30.1,30.25,3187700,20.941649807987,21.205154010869,20.8723065967023,20.9763214136294,4596989.29562292,0.0,1.0
2006-04-20,30.16,30.4,30.11,30.2,1595900,20.9139125234731,21.0803362305565,20.8792409178308,20.941649807987,2301450.95739393,0.0,1.0
2006-04-21,30.01,30.31,29.81,30.05,1508300,20.809897706546,21.0179273404002,20.6712112839766,20.8376349910599,2175122.80157733,0.0,1.0
2006-04-24,29.71,29.94,29.43,29.7,1464200,20.6018680726919,20.7613574586467,20.4077070810946,20.5949337515634,2111526.09299842,0.0,1.0
2006-04-25,29.65,29.75,29.48,29.65,1204600,20.560262145921,20.6296053572057,20.442378686737,20.560262145921,1737156.35270175,0.0,1.0
2006-04-26,29.6,30.04,29.51,29.6,1291800,20.5255905402787,20.8307006699314,20.4631816501224,20.5255905402787,1862907.6676242,0.0,1.0
2006-04-27,29.69,29.84,29.16,29.53,1975700,20.5879994304349,20.692014247362,20.2204804106259,20.4770502923794,2849161.38637958,0.0,1.0
2006-04-28,29.07,29.55,29.0,29.55,2263600,20.1580715204696,20.4909189346363,20.1095312725703,20.4909189346363,3264342.61993665,0.0,1.0
2006-05-01,29.47,29.79,29.02,29.02,1980400,20.4354443656085,20.6573426417196,20.1233999148273,20.1233999148273,2855939.26688573,0.0,1.0
2006-05-02,29.45,29.77,29.41,29.42,1402700,20.4215757233516,20.6434739994627,20.3938384388377,20.4007727599662,2022836.80552444,0.0,1.0
2006-05-03,29.36,29.66,29.24,29.4,2037400,20.3591668331953,20.5671964670495,20.2759549796536,20.3869041177092,2938139.09430064,0.0,1.0
2006-05-04,29.35,29.6,29.18,29.32,1769300,20.3522325120668,20.5255905402787,20.2343490528828,20.3314295486814,2551511.4850035,0.0,1.0
2006-05-05,29.45,29.54,29.05,29.05,1662200,20.4215757233516,20.4839846135078,20.1442028782127,20.1442028782127,2397062.33559758,0.0,1.0
2006-05-08,29.5,29.6,29.02,29.03,2375900,20.4562473289939,20.5255905402787,20.1233999148273,20.1303342359557,3426290.70096637,0.0,1.0
2006-05-09,29.41,29.67,29.2,29.2,1575800,20.3938384388377,20.574130788178,20.2482176951398,20.2482176951398,2272464.7024634,0.0,1.0
2006-05-10,29.5,29.56,29.1,29.27,1751800,20.4562473289939,20.4978532557648,20.178874483855,20.2967579430391,2526274.69588488,0.0,1.0
2006-05-11,29.62,30.0,29.42,29.46,2224400,20.5394591825356,20.8029633854176,20.4007727599662,20.42851004448,3207812.21231095,0.0,1.0
2006-05-12,29.17,29.72,29.1,29.28,2253800,20.2274147317543,20.6088023938203,20.178874483855,20.3036922641675,3250210.01803023,0.0,1.0
2006-05-15,28.86,28.86,28.36,28.7,3075600,20.0124507767717,20.0124507767717,19.6657347203481,19.9015016387161,4435329.63504026,0.0,1.0
2006-05-16,28.97,28.97,28.6,28.73,2183400,20.0887283091849,20.0887283091849,19.8321584274314,19.9223046021016,3148686.02066163,0.0,1.0
2006-05-17,28.66,29.08,28.53,28.9,1627300,19.8737643542022,20.1650058415981,19.7836181795321,20.0401880612856,2346732.9675839,0.0,1.0
2006-05-18,27.74,28.66,27.72,28.56,3166100,19.2358068103828,19.8737643542022,19.2219381681258,19.8044211429175,4565839.88733936,0.0,1.0
2006-05-19,27.68,27.68,26.78,27.65,5563600,19.1942008836119,19.1942008836119,18.5701119820494,19.1733979202265,8023279.9965893,0.0,1.0
2006-05-22,27.26,27.45,26.17,26.8,6358700,18.9029593962161,19.0347114976571,18.1471183932126,18.5839806243064,9169895.48391549,0.0,1.0
2006-05-23,27.36,28.17,27.35,27.7,4136300,18.9723026075008,19.5339826189071,18.9653682863723,19.2080695258689,5964967.47607525,0.0,1.0
2006-05-24,27.85,27.9,27.0,27.25,3805200,19.312084342796,19.3467559484383,18.7226670468758,18.8960250750876,5487487.42595109,0.0,1.0
2006-05-25,28.02,28.2,27.44,27.85,3255500,19.42996780198,19.5547855822925,19.0277771765286,19.312084342796,4694763.8271796,0.0,1.0
2006-05-26,27.95,28.09,27.69,27.95,1568000,19.3814275540807,19.4785080498793,19.2011352047404,19.3814275540807,2261216.30502768,0.0,1.0
2006-05-30,27.71,27.86,27.45,27.83,1661900,19.2150038469974,19.3190186639244,19.0347114976571,19.298215700539,2396629.70492697,0.0,1.0
2006-05-31,28.15,28.2,27.6,27.7,3467300,19.5201139766501,19.5547855822925,19.1387263145842,19.2080695258689,5000201.08062659,0.0,1.0
2006-06-01,28.08,28.33,27.79,28.15,2044000,19.4715737287508,19.6449317569626,19.2704784160251,19.5201139766501,2947656.96905394,0.0,1.0
2006-06-02,27.89,28.1,27.77,28.1,1774700,19.3398216273099,19.4854423710078,19.2566097737682,19.4854423710078,2559298.83707437,0.0,1.0
2006-06-05,27.47,27.84,27.38,27.83,2264900,19.048580139914,19.3051500216675,18.9861712497578,19.298215700539,3266217.3528426,0.0,1.0
2006-06-06,27.44,27.52,26.93,27.46,2600800,19.0277771765286,19.0832517455564,18.6741267989765,19.0416458187855,3750619.49369642,0.0,1.0
2006-06-07,27.03,27.49,27.03,27.45,2820400,18.7434700102612,19.062448782171,18.7434700102612,19.0347114976571,4067305.14457913,0.0,1.0
2006-06-08,27.04,27.1,26.31,26.98,3420300,18.7504043313897,18.7920102581605,18.2441988890112,18.7087984046189,4932422.27556516,0.0,1.0
2006-06-09,27.11,27.4,26.85,27.35,1696000,18.798944579289,19.0000398920147,18.6186522299487,18.9653682863723,2445805.39115239,0.0,1.0
2006-06-12,26.61,27.0,26.53,26.88,1393400,18.4522285228654,18.7226670468758,18.3967539538376,18.6394551933341,2009425.25473569,0.0,1.0
2006-06-13,26.0,26.31,25.73,26.18,3433100,18.0292349340286,18.2441988890112,17.8420082635598,18.1540527143411,4950881.18417762,0.0,1.0
2006-06-14,25.98,26.47,25.88,25.97,2688800,18.0153662917716,18.3551480270668,17.9460230804869,18.0084319706431,3877524.49040716,0.0,1.0
2006-06-15,26.23,26.63,26.07,26.38,3288900,18.1887243199834,18.4660971651223,18.0777751819279,18.2927391369105,4742930.04184027,0.0,1.0
2006-06-16,25.78,26.58,25.69,26.42,4393400,17.8766798692022,18.43142555948,17.8142709790459,18.3204764214244,6335731.96078354,0.0,1.0
2006-06-19,25.98,26.17,25.68,25.68,3559100,18.0153662917716,18.1471183932126,17.8073366579174,17.8073366579174,5132586.06583164,0.0,1.0
2006-06-20,26.29,26.47,25.9,25.98,3395500,18.2303302467543,18.3551480270668,17.9598917227438,18.0153662917716,4896658.14012849,0.0,1.0
2006-06-21,27.29,27.59,26.33,26.47,3049100,18.9237623596015,19.1317919934557,18.2580675312681,18.3551480270668,4397113.92580351,0.0,1.0
2006-06-22,26.85,27.3,26.6,27.3,1735900,18.6186522299487,18.93069668073,18.4452942017369,18.93069668073,2503345.27034283,0.0,1.0
2006-06-23,27.1,27.35,26.85,26.9,2054400,18.7920102581605,18.9653682863723,18.6186522299487,18.6533238355911,2962654.83230158,0.0,1.0
2006-06-26,27.26,27.5876,27.22,27.25,1508300,18.9029593962161,19.1301277563848,18.8752221117022,18.8960250750876,2175122.80157733,0.0,1.0
2006-06-27,27.05,27.44,26.8,27.07,1971000,18.7573386525182,19.0277771765286,18.5839806243064,18.7712072947751,2842383.50587344,0.0,1.0
2006-06-28,27.45,27.48,26.96,27.05,1658700,19.0347114976571,19.0555144610425,18.6949297623619,18.7573386525182,2392014.97777386,0.0,1.0
2006-06-29,28.1,29.3,27.42,28.0,2596200,19.4854423710078,20.3175609064245,19.0139085342716,19.4160991597231,3743985.82341381,0.0,1.0
2006-06-30,28.32,29.2,27.74,28.95,3736100,19.6379974358342,20.2482176951398,19.2358068103828,20.0748596669279,5387838.16148846,0.0,1.0
2006-07-03,28.49,28.5,27.73,28.32,1702500,19.7558808950182,19.7628152161467,19.2288724892543,19.6379974358342,2455179.05568216,0.0,1.0
2006-07-05,28.44,28.73,27.79,28.49,3399200,19.7212092893758,19.9223046021016,19.2704784160251,19.7558808950182,4901993.9183993,0.0,1.0
2006-07-06,28.24,28.74,28.16,28.2,1881500,19.5825228668064,19.92923892323,19.5270482977786,19.5547855822925,2713315.35580968,0.0,1.0
2006-07-07,28.0,28.31,27.85,27.85,1403000,19.4160991597231,19.6310631147057,19.312084342796,19.312084342796,2023269.43619504,0.0,1.0
2006-07-10,27.97,28.5,27.79,28.0,2368200,19.3952961963376,19.7628152161467,19.2704784160251,19.4160991597231,3415186.51375418,0.0,1.0
2006-07-11,27.69,27.86,27.36,27.85,2482800,19.2011352047404,19.3190186639244,18.9723026075008,19.312084342796,3580451.42992521,0.0,1.0
2006-07-12,28.24,28.39,27.64,27.64,2247400,19.5825228668064,19.6865376837335,19.166463599098,19.166463599098,3240980.56372398,0.0,1.0
2006-07-13,28.05,28.25,27.9,28.05,2103800,19.4507707653654,19.5894571879349,19.3467559484383,19.4507707653654,3033894.68272783,0.0,1.0
2006-07-14,28.37,28.55,27.8,27.96,1778200,19.6726690414765,19.797486821789,19.2774127371536,19.3883618752092,2564346.1948981,0.0,1.0
2006-07-17,28.11,28.48,28.01,28.07,2094200,19.4923766921363,19.7489465738897,19.4230334808515,19.4646394076224,3020050.50126847,0.0,1.0
2006-07-18,27.99,28.17,27.46,28.06,2085900,19.4091648385946,19.5339826189071,19.0416458187855,19.4577050864939,3008081.05271507,0.0,1.0
2006-07-19,28.91,28.99,27.93,27.99,1985700,20.0471223824141,20.1025969514418,19.3675589118237,19.4091648385946,2863582.40873307,0.0,1.0
2006-07-20,28.2,28.73,28.05,28.48,1890000,19.5547855822925,19.9223046021016,19.4507707653654,19.7489465738897,2725573.22481015,0.0,1.0
2006-07-21,27.92,28.09,27.62,28.07,1994700,19.3606245906953,19.4785080498793,19.1525949568411,19.4646394076224,2876561.32885122,0.0,1.0
2006-07-24,28.21,28.36,27.6,27.72,1303900,19.561719903421,19.6657347203481,19.1387263145842,19.2219381681258,1880357.10467193,0.0,1.0
2006-07-25,28.78,28.89,27.87,27.94,1819500,19.9569762077439,20.0332537401571,19.3259529850529,19.3744932329522,2623905.01721803,0.0,1.0
2006-07-26,28.29,28.55,28.11,28.25,1308900,19.6171944724488,19.797486821789,19.4923766921363,19.5894571879349,1887567.61584868,0.0,1.0
2006-07-27,28.56,28.75,28.24,28.3,1718900,19.8044211429175,19.9361732443585,19.5825228668064,19.6241287935772,2478829.53234189,0.0,1.0
2006-07-28,28.92,28.94,28.5,28.5,1261800,20.0540567035425,20.0679253457995,19.7628152161467,19.7628152161467,1819644.60056373,0.0,1.0
2006-07-31,29.26,29.37,28.25,28.25,2153200,20.2898236219106,20.3661011543238,19.5894571879349,19.5894571879349,3105134.53315408,0.0,1.0
2006-08-01,28.49,28.95,28.34,28.85,1454600,19.7558808950182,20.0748596669279,19.6518660780911,20.0055164556432,2097681.91153907,0.0,1.0
2006-08-02,28.76,28.99,28.62,28.69,1511900,19.943107565487,20.1025969514418,19.8460270696884,19.8945673175877,2180314.36962458,0.0,1.0
2006-08-03,29.11,29.12,28.32,28.36,2313300,20.1858088049835,20.192743126112,19.6379974358342,19.6657347203481,3336015.1010335,0.0,1.0
2006-08-04,28.83,29.24,28.57,28.9,1757900,19.9916478133863,20.2759549796536,19.811355464046,20.0401880612856,2535071.51952051,0.0,1.0
2006-08-07,28.8,28.87,28.39,28.42,1839500,19.9708448500009,20.0193850979002,19.6865376837335,19.7073406471189,2652747.061925,0.0,1.0
2006-08-08,28.59,29.18,28.53,28.81,1948200,19.8252241063029,20.2343490528828,19.7836181795321,19.9777791711293,2809503.57490748,0.0,1.0
2006-08-09,28.03,28.8,27.99,28.71,1326900,19.4369021231085,19.9708448500009,19.4091648385946,19.9084359598446,1913525.45608496,0.0,1.0
2006-08-10,28.05,28.23,27.63,27.66,1330400,19.4507707653654,19.5755885456779,19.1595292779696,19.180332241355,1918572.81390869,0.0,1.0
2006-08-11,27.67,28.0,27.5,27.66,1310200,19.1872665624835,19.4160991597231,19.0693831032994,19.180332241355,1889442.34875463,0.0,1.0
2006-08-14,27.79,28.15,27.59,27.67,1457300,19.2704784160251,19.5201139766501,19.1317919934557,19.1872665624835,2101575.58757452,0.0,1.0
2006-08-15,28.06,28.15,27.84,27.95,1305300,19.4577050864939,19.5201139766501,19.3051500216675,19.3814275540807,1882376.04780142,0.0,1.0
2006-08-16,28.79,28.93,28.08,28.08,1632300,19.9639105288724,20.060991024671,19.4715737287508,19.4715737287508,2353943.47876064,0.0,1.0
2006-08-17,28.94,29.02,28.65,28.67,1349500,20.0679253457995,20.1233999148273,19.8668300330738,19.8806986753307,1946116.96660386,0.0,1.0
2006-08-18,29.1,29.16,28.78,28.92,1229800,20.178874483855,20.2204804106259,19.9569762077439,20.0540567035425,1773497.32903255,0.0,1.0
2006-08-21,28.57,29.08,28.51,28.98,1214900,19.811355464046,20.1650058415981,19.7697495372752,20.0956626303134,1752010.00572585,0.0,1.0
2006-08-22,28.06,28.85,28.06,28.53,1616600,19.4577050864939,20.0055164556432,19.4577050864939,19.7836181795321,2331302.47366565,0.0,1.0
2006-08-23,28.24,28.47,27.7801,28.06,1620700,19.5825228668064,19.7420122527613,19.2636134381079,19.4577050864939,2337215.09283059,0.0,1.0
2006-08-24,28.48,28.52,27.99,28.4,1526000,19.7489465738897,19.7766838584036,19.4091648385946,19.693472004862,2200648.01114301,0.0,1.0
2006-08-25,28.36,28.62,27.93,28.6,1436300,19.6657347203481,19.8460270696884,19.3675589118237,19.8321584274314,2071291.44063217,0.0,1.0
2006-08-28,28.71,28.8,27.42,28.2,1592900,19.9084359598446,19.9708448500009,19.0139085342716,19.5547855822925,2297124.65068788,0.0,1.0
2006-08-29,28.61,28.71,28.33,28.6,1048000,19.8390927485599,19.9084359598446,19.6449317569626,19.8321584274314,1511323.14264605,0.0,1.0
2006-08-30,28.8,28.93,28.39,28.61,1099300,19.9708448500009,20.060991024671,19.6865376837335,19.8390927485599,1585302.98731947,0.0,1.0
2006-08-31,29.66,29.66,28.71,28.71,2262600,20.5671964670495,20.5671964670495,19.9084359598446,19.9084359598446,3262900.51770129,0.0,1.0
2006-09-01,29.92,29.98,29.7,29.8,1327500,20.7474888163898,20.7890947431606,20.5949337515634,20.6642769628481,1914390.71742617,0.0,1.0
2006-09-05,29.69,30.19,29.63,29.75,1695800,20.5879994304349,20.9347154868585,20.5463935036641,20.6296053572057,2445516.97070532,0.0,1.0
2006-09-06,28.87,29.7,28.8,29.7,1807800,20.0193850979002,20.5949337515634,19.9708448500009,20.5949337515634,2607032.42106443,0.0,1.0
2006-09-07,28.39,28.87,28.29,28.86,2120200,19.6865376837335,20.0193850979002,19.6171944724488,20.0124507767717,3057545.15938755,0.0,1.0
2006-09-08,28.6,28.78,28.31,28.31,1669400,19.8321584274314,19.9569762077439,19.6310631147057,19.6310631147057,2407445.4716921,0.0,1.0
2006-09-11,28.38,28.75,28.28,28.5,1827700,19.679603362605,19.9361732443585,19.6102601513203,19.7628152161467,2635730.25554789,0.0,1.0
2006-09-12,28.75,28.92,28.3,28.38,1480500,19.9361732443585,20.0540567035425,19.6241287935772,19.679603362605,2135032.35943462,0.0,1.0
2006-09-13,29.47,29.57,28.74,28.85,2320400,20.4354443656085,20.5047875768932,19.92923892323,20.0055164556432,3346254.02690448,0.0,1.0
2006-09-14,29.34,29.41,28.89,29.15,985500,20.3452981909384,20.3938384388377,20.0332537401571,20.2135460894974,1421191.75293672,0.0,1.0
2006-09-15,29.0,29.49,29.0,29.37,1326500,20.1095312725703,20.4493130078655,20.1095312725703,20.3661011543238,1912948.61519083,0.0,1.0
2006-09-18,29.26,29.47,29.02,29.02,1198100,20.2898236219106,20.4354443656085,20.1233999148273,20.1233999148273,1727782.68817198,0.0,1.0
2006-09-19,29.11,29.38,28.79,29.27,839500,20.1858088049835,20.3730354754523,19.9639105288724,20.2967579430391,1210644.82657573,0.0,1.0
2006-09-20,29.39,29.51,29.11,29.11,692700,20.3799697965807,20.4631816501224,20.1858088049835,20.1858088049835,998944.218426452,0.0,1.0
2006-09-21,29.13,29.5,29.0101,29.37,657800,20.1996774472405,20.4562473289939,20.1165349369101,20.3661011543238,948614.850412758,0.0,1.0
2006-09-22,29.34,29.58,28.98,29.29,1325500,20.3452981909384,20.5117218980217,20.0956626303134,20.310626585296,1911506.51295548,0.0,1.0
2006-09-25,29.75,29.99,29.49,29.5,2065000,20.6296053572057,20.7960290642891,20.4493130078655,20.4562473289939,2977941.11599628,0.0,1.0
2006-09-26,29.47,29.73,29.07,29.44,2694500,20.4354443656085,20.6157367149488,20.1580715204696,20.4146414022231,3885744.47314865,0.0,1.0
2006-09-27,29.36,29.56,29.12,29.18,2832000,20.3591668331953,20.4978532557648,20.192743126112,20.2343490528828,4084033.53050918,0.0,1.0
2006-09-28,31.6,31.79,30.59,31.001,8779200,21.9124547659732,22.0442068674141,21.2120883319974,21.4970889303777,12660503.9445784,0.0,1.0
2006-09-29,31.71,33.15,31.62,32.0,7800300,21.9887322983864,22.9872745408864,21.9263234082301,22.1898276111121,11248830.066395,0.0,1.0
2006-10-02,30.84,31.7,30.83,31.55,3362200,21.3854463602093,21.9817979772579,21.3785120390808,21.8777831603308,4848636.13569136,0.0,1.0
2006-10-03,30.93,31.13,29.85,30.5,4038900,21.4478552503655,21.586541672935,20.6989485684905,21.1496794418412,5824506.71835223,0.0,1.0
2006-10-04,31.35,31.47,30.66,30.8,3213400,21.7390967377614,21.822308591303,21.2606285798967,21.3577090756954,4634051.32307138,0.0,1.0
2006-10-05,31.24,31.42,31.0001,31.01,1884600,21.6628192053481,21.7876369856607,21.4964648414761,21.5033298193933,2717785.87273927,0.0,1.0
2006-10-06,30.8,31.03,30.54,30.89,2225900,21.3577090756954,21.5171984616502,21.1774167263551,21.4201179658516,3209975.36566397,0.0,1.0
2006-10-09,31.45,31.5,30.75,30.75,2069300,21.8084399490461,21.8431115546884,21.323037470053,21.323037470053,2984142.15560827,0.0,1.0
2006-10-10,31.53,31.95,31.13,31.15,2867900,21.8639145180739,22.1551560054697,21.586541672935,21.6004103151919,4135805.00075821,0.0,1.0
2006-10-11,31.95,31.98,31.31,31.37,2078300,22.3978572449662,22.4188880968394,21.9491990716711,21.9912607754176,2964644.53156221,0.35,1.0
2006-10-12,31.7,31.95,31.52,31.65,1827000,22.2226001460228,22.3978572449662,22.0964150347836,22.1875487262342,2606171.17796476,0.0,1.0
2006-10-13,32.2,32.27,31.54,31.58,3156300,22.5731143439096,22.6221863316138,22.1104356026991,22.13847673853,4502385.37986325,0.0,1.0
2006-10-16,31.92,32.0748,31.48,31.5,2298400,22.376826393093,22.4853455887588,22.0683738989527,22.0823944668681,3278611.84205484,0.0,1.0
2006-10-17,31.59,31.83,31.43,31.76,2110900,22.1454870224877,22.3137338374734,22.033322479164,22.2646618497693,3011147.64070378,0.0,1.0
2006-10-18,31.91,32.0,31.68,31.81,3043200,22.3698161091353,22.4329086647549,22.2085795781074,22.2997132695579,4341050.97360828,0.0,1.0
2006-10-19,31.54,31.86,31.5101,31.72,1380700,22.1104356026991,22.3347646893466,22.0894748536654,22.2366207139383,1969535.05496219,0.0,1.0
2006-10-20,31.5,31.79,31.4,31.7,1530300,22.0823944668681,22.2856927016425,22.0122916272908,22.2226001460228,2182935.82574683,0.0,1.0
2006-10-23,32.07,32.08,31.17,31.17,2490000,22.4819806524591,22.4889909364168,21.8510550962628,21.8510550962628,3551924.5939421,0.0,1.0
2006-10-24,32.38,32.5,31.95,32.07,3003700,22.6992994551489,22.7834228626417,22.3978572449662,22.4819806524591,4284705.18185699,0.0,1.0
2006-10-25,32.39,32.41,31.87,32.13,1694900,22.7063097391066,22.7203303070221,22.3417749733044,22.5240423562055,2417733.73263955,0.0,1.0
2006-10-26,32.81,32.93,31.97,32.26,1983500,23.0007416653315,23.0848650728244,22.4118778128817,22.615176047656,2829414.63135911,0.0,1.0
2006-10-27,32.49,32.76,32.37,32.6,1370200,22.776412578684,22.9656902455428,22.6922891711911,22.8535257022191,1954557.05968653,0.0,1.0
2006-10-30,33.33,33.59,32.125,32.15,3504300,23.3652764311338,23.5475438140349,22.5205372142266,22.538062924121,4998798.93757081,0.0,1.0
2006-10-31,32.91,33.12,32.515,33.12,2379100,23.0708445049089,23.2180604680213,22.7939382885783,23.2180604680213,3393728.43431633,0.0,1.0
2006-11-01,32.98,33.19,32.68,32.7,2466600,23.119916492613,23.2671324557255,22.909607973881,22.9236285417964,3518545.0616135,0.0,1.0
2006-11-02,33.33,33.47,32.42,32.44,2751600,23.3652764311338,23.4634204065421,22.7273405909798,22.7413611588953,3925090.64766711,0.0,1.0
2006-11-03,33.09,33.5,32.75,33.13,1919300,23.1970296161481,23.4844512584153,22.9586799615851,23.2250707519791,2737834.8888165,0.0,1.0
2006-11-06,33.7,33.7,32.6,32.6,2393400,23.62465693757,23.62465693757,22.8535257022191,22.8535257022191,3414127.03740604,0.0,1.0
2006-11-07,33.1,33.61,33.04,33.6,2173000,23.2040399001059,23.5615643819504,23.1619781963594,23.5545540979927,3099731.78419124,0.0,1.0
2006-11-08,33.44,33.49,32.9,32.95,2168800,23.4423895546689,23.4774409744576,23.0638342209511,23.0988856407398,3093740.58608098,0.0,1.0
2006-11-09,33.37,33.49,33.17,33.4,1983900,23.3933175669647,23.4774409744576,23.25311188781,23.4143484188379,2829985.22165532,0.0,1.0
2006-11-10,33.87,33.87,33.36,33.38,1698300,23.7438317648515,23.7438317648515,23.386307283007,23.4003278509225,2422583.75015739,0.0,1.0
2006-11-13,33.78,33.87,33.4,33.55,2458300,23.6807392092319,23.7438317648515,23.4143484188379,23.519502678204,3506705.31296702,0.0,1.0
2006-11-14,34.11,34.16,33.62,33.88,2200500,23.9120785798372,23.9471299996259,23.5685746659081,23.7508420488093,3138959.86705607,0.0,1.0
2006-11-15,34.35,34.57,33.5,33.5,2585900,24.0803253948229,24.234551641893,23.4844512584153,23.4844512584153,3688723.61745979,0.0,1.0
2006-11-16,34.97,34.97,34.3,34.33,2021900,24.5149630002025,24.5149630002025,24.0452739750342,24.0663048269074,2884191.2997958,0.0,1.0
2006-11-17,35.15,35.17,34.87,34.97,1953700,24.6411481114417,24.6551686793572,24.4448601606251,24.5149630002025,2786905.65429105,0.0,1.0
2006-11-20,34.57,35.07,34.4,35.06,2552700,24.234551641893,24.5850658397798,24.1153768146115,24.5780555558221,3641364.62287391,0.0,1.0
2006-11-21,34.49,34.9,34.35,34.7,2305900,24.1784693702312,24.4658910124983,24.0803253948229,24.3256853333436,3289310.41010887,0.0,1.0
2006-11-22,34.26,34.65,34.04,34.47,2124600,24.0172328392032,24.2906339135549,23.863006592133,24.1644488023157,3030690.35834916,0.0,1.0
2006-11-24,34.32,34.47,33.95,34.25,763300,24.0592945429496,24.1644488023157,23.7999140365134,24.0102225552455,1088828.93275342,0.0,1.0
2006-11-27,33.32,34.15,33.17,34.14,2561500,23.3582661471761,23.9401197156681,23.25311188781,23.9331094317104,3653917.60939064,0.0,1.0
2006-11-28,33.22,33.51,33.02,33.4,1930400,23.2881633075987,23.491461542373,23.147957628444,23.4143484188379,2753668.76953648,0.0,1.0
2006-11-29,33.2,33.38,33.05,33.23,1628600,23.2741427396832,23.4003278509225,23.1689884803172,23.2951735915564,2323158.39104182,0.0,1.0
2006-11-30,33.7,33.8,33.22,33.44,1696200,23.62465693757,23.6947597771474,23.2881633075987,23.4423895546689,2419588.15110225,0.0,1.0
2006-12-01,33.81,33.97,33.45,33.8,1271900,23.7017700611051,23.8139346044289,23.4493998386266,23.6947597771474,1814334.49439155,0.0,1.0
2006-12-04,34.4,34.49,33.69,33.73,1698400,24.1153768146115,24.1784693702312,23.6176466536123,23.6456877894432,2422726.39773144,0.0,1.0
2006-12-05,34.69,34.84,34.28,34.44,1785300,24.3186750493859,24.4238293087519,24.0312534071187,24.1434179504425,2546687.13958427,0.0,1.0
2006-12-06,34.5,34.92,34.41,34.69,1380400,24.1854796541889,24.4799115804138,24.1223870985693,24.3186750493859,1969107.11224003,0.0,1.0
2006-12-07,34.46,34.57,34.14,34.42,965400,24.1574385183579,24.234551641893,23.9331094317104,24.129397382527,1377119.67991635,0.0,1.0
2006-12-08,34.51,34.73,34.2,34.68,1687200,24.1924899381466,24.3467161852168,23.9751711354568,24.3116647654281,2406749.8694374,0.0,1.0
2006-12-11,34.15,34.55,34.15,34.42,1860100,23.9401197156681,24.2205310739776,23.9401197156681,24.129397382527,2653387.5249766,0.0,1.0
2006-12-12,34.56,34.7695,34.05,34.31,1504700,24.2275413579353,24.3744068068499,23.8700168760908,24.0522842589919,2146418.04678903,0.0,1.0
2006-12-13,34.71,34.82,34.37,34.64,1230400,24.3326956173013,24.4098087408364,24.0943459627383,24.2836236295972,1755135.75115919,0.0,1.0
2006-12-14,34.95,35.18,34.8,34.86,1106800,24.500942432287,24.6621789633149,24.395788172921,24.4378498766674,1578823.34962857,0.0,1.0
2006-12-15,34.8,35.12,34.71,34.92,1700900,24.395788172921,24.6201172595685,24.3326956173013,24.4799115804138,2426292.58708278,0.0,1.0
2006-12-18,34.57,35.39,34.53,35.0,1548600,24.234551641893,24.8093949264274,24.2065105060621,24.5359938520757,2209040.3317987,0.0,1.0
2006-12-19,34.61,34.78,34.01,34.42,1721200,24.262592777724,24.3817676050055,23.8419757402598,24.129397382527,2455250.04461572,0.0,1.0
2006-12-20,35.08,35.18,34.6,34.6,1509700,24.5920761237376,24.6621789633149,24.2555824937663,24.2555824937663,2153550.42549173,0.0,1.0
2006-12-21,36.67,38.0,36.07,37.3,7626700,25.7067112730176,26.6390790393965,25.2860942355534,26.1483591623549,10879302.5303688,0.0,1.0
2006-12-22,36.45,36.74,36.3,36.67,1715300,25.5524850259474,25.7557832607217,25.4473307665814,25.7067112730176,2446833.83774654,0.0,1.0
2006-12-26,36.3,36.44,36.04,36.28,1365400,25.4473307665814,25.5454747419897,25.2650633836802,25.4333101986659,1947709.97613195,0.0,1.0
2006-12-27,36.55,36.72,36.22,36.22,1802400,25.6225878655248,25.7417626928063,25.3912484949195,25.3912484949195,2571079.87474749,0.0,1.0
2006-12-28,37.27,37.28,36.37,36.38,2192500,26.1273283104817,26.1343385944395,25.4964027542855,25.5034130382432,3127548.06113176,0.0,1.0
2006-12-29,36.93,37.3201,36.9,37.05,2087400,25.8889786559187,26.16244983311,25.8679478040455,25.9731020634115,2977625.46080111,0.0,1.0
2007-01-03,36.38,37.0,36.17,36.55,3079900,25.5034130382432,25.9380506436229,25.3561970751308,25.6225878655248,4393402.63328607,0.0,1.0
2007-01-04,37.2,37.23,36.0,36.12,2384800,26.0782563227776,26.0992871746508,25.2370222478493,25.3211456553421,3401859.3460374,0.0,1.0
2007-01-05,36.68,36.99,36.45,36.75,1766300,25.7137215569753,25.9310403596651,25.5524850259474,25.7627935446795,2519584.10051404,0.0,1.0
2007-01-08,37.21,37.38,36.51,36.51,2157200,26.0852666067353,26.2044414340168,25.5945467296938,25.5945467296938,3077193.46749073,0.0,1.0
2007-01-09,37.12,37.45,36.85,37.1,2729200,26.0221740511157,26.253513421721,25.8328963842568,26.0081534832002,3893137.59107904,0.0,1.0
2007-01-10,37.34,37.4,36.74,36.82,2401600,26.1764002981859,26.2184620019323,25.7557832607217,25.8118655323836,3425824.13847846,0.0,1.0
2007-01-11,37.19,37.38,37.0,37.24,2468800,26.0712460388199,26.2044414340168,25.9380506436229,26.1062974586085,3521683.30824267,0.0,1.0
2007-01-12,37.98,37.98,37.15,37.19,3950500,26.625058471481,26.625058471481,26.0432049029889,26.0712460388199,5635292.41299931,0.0,1.0
2007-01-16,37.1,37.66,37.0,37.51,3508600,26.0081534832002,26.4007293848334,25.9380506436229,26.2955751254674,5004932.78325514,0.0,1.0
2007-01-17,37.52,37.86,37.29,37.3,3171500,26.3025854094251,26.5409350639882,26.1413488783972,26.1483591623549,4524067.81111944,0.0,1.0
2007-01-18,37.15,37.7,37.07,37.52,4177600,26.0432049029889,26.4287705206644,25.987122631327,26.3025854094251,5959245.05367573,0.0,1.0
2007-01-19,36.75,37.23,36.6,37.2,3582900,25.7627935446795,26.0992871746508,25.6576392853134,26.0782563227776,5110919.93077718,0.0,1.0
2007-01-22,36.68,36.79,36.49,36.75,3165200,25.7137215569753,25.7908346805104,25.5805261617783,25.7627935446795,4515081.01395404,0.0,1.0
2007-01-23,36.84,37.2,36.63,36.7,2747400,25.8258861002991,26.0782563227776,25.6786701371866,25.7277421248908,3919099.44955685,0.0,1.0
2007-01-24,36.72,36.9,36.34,36.68,3213100,25.7417626928063,25.8679478040455,25.4753719024123,25.7137215569753,4583409.20192585,0.0,1.0
2007-01-25,36.53,37.12,36.37,36.9,2991300,25.6085672976093,26.0221740511157,25.4964027542855,25.8679478040455,4267016.88267431,0.0,1.0
2007-01-26,36.53,36.785,35.91,36.68,2343100,25.6085672976093,25.7873295385315,25.1739296922297,25.7137215569753,3342375.30765693,0.0,1.0
2007-01-29,36.93,36.94,36.31,36.37,2191000,25.8889786559187,25.8959889398765,25.4543410505391,25.4964027542855,3125408.34752095,0.0,1.0
2007-01-30,37.0,37.23,36.75,36.85,2216300,25.9380506436229,26.0992871746508,25.7627935446795,25.8328963842568,3161498.18375658,0.0,1.0
2007-01-31,37.75,37.86,36.89,37.0,3732000,26.4638219404531,26.5409350639882,25.8609375200878,25.9380506436229,5323607.46369154,0.0,1.0
2007-02-01,38.09,38.09,37.64,37.74,3266800,26.7021715950161,26.7021715950161,26.386708816918,26.4568116564953,4660010.9491928,0.0,1.0
2007-02-02,38.59,38.6,38.09,38.09,2832800,27.0526857929029,27.0596960768606,26.7021715950161,26.7021715950161,4040920.47779887,0.0,1.0
2007-02-05,38.66,38.8,38.14,38.73,2709100,27.101757780607,27.1999017560153,26.7372230148048,27.1508297683112,3864465.42869421,0.0,1.0
2007-02-06,38.56,38.74,38.46,38.58,2282000,27.0316549410297,27.1578400522689,26.9615521014523,27.0456755089451,3255217.63990999,0.0,1.0
2007-02-07,39.1,39.1,38.44,38.5,2213400,27.4102102747474,27.4102102747474,26.9475315335368,26.9895932372833,3157361.40410902,0.0,1.0
2007-02-08,38.84,39.0,38.52,38.95,1925400,27.2279428918463,27.3401074351701,27.0036138051987,27.3050560153814,2746536.39083379,0.0,1.0
2007-02-09,38.79,38.93,38.48,38.84,1775200,27.1928914720576,27.2910354474659,26.9755726693678,27.2279428918463,2532279.73460483,0.0,1.0
2007-02-12,38.35,38.68,38.16,38.3,2752300,26.8844389779172,27.1157783485225,26.7512435827202,26.8493875581285,3926089.18068549,0.0,1.0
2007-02-13,38.72,38.8,38.43,38.69,2101400,27.1438194843534,27.1999017560153,26.9405212495791,27.1227886324802,2997596.12116866,0.0,1.0
2007-02-14,39.2,39.25,38.69,38.72,2450300,27.4803131143248,27.5153645341135,27.1227886324802,27.1438194843534,3495293.50704271,0.0,1.0
2007-02-15,38.79,39.13,38.75,38.95,1960500,27.1928914720576,27.4312411266206,27.1648503362267,27.3050560153814,2796605.68932671,0.0,1.0
2007-02-16,38.75,38.99,38.46,38.83,2797500,27.1648503362267,27.3330971512123,26.9615521014523,27.2209326078885,3990565.88415784,0.0,1.0
2007-02-20,38.79,39.05,38.56,38.56,1879700,27.1928914720576,27.3751588549587,27.0316549410297,27.0316549410297,2681346.44949116,0.0,1.0
2007-02-21,38.47,38.76,38.4,38.75,2061800,26.96856238541,27.1718606201844,26.9194903977059,27.1648503362267,2941107.68184331,0.0,1.0
2007-02-22,38.3,38.45,38.12,38.42,3809600,26.8493875581285,26.9545418174946,26.7232024468893,26.9335109656214,5434301.98115738,0.0,1.0
2007-02-23,38.25,38.37,37.95,38.17,2333900,26.8143361383399,26.8984595458327,26.6040276196078,26.758253866678,3329251.73084396,0.0,1.0
2007-02-26,37.95,38.49,37.8,38.25,2407400,26.6040276196078,26.9825829533255,26.4988733602417,26.8143361383399,3434097.69777359,0.0,1.0
2007-02-27,36.8,37.4,36.5,37.32,2243900,25.7978449644682,26.2184620019323,25.5875364457361,26.1623797302704,3200868.91419545,0.0,1.0
2007-02-28,35.78,37.67,35.3,36.88,6286000,25.0827960007791,26.4077396687912,24.7463023708078,25.85392723613,8966826.50502815,0.0,1.0
2007-03-01,35.21,35.53,34.67,35.05,4441800,24.6832098151881,24.9075389018357,24.3046544814704,24.5710452718644,6336119.94432614,0.0,1.0
2007-03-02,35.75,35.95,35.36,35.75,3536800,25.0617651489059,25.2019708280606,24.7883640745542,25.0617651489059,5045159.39913833,0.0,1.0
2007-03-05,34.9,36.65,34.9,35.25,2763300,24.4658910124983,25.6926907051021,24.4658910124983,24.7112509510191,3941780.41383142,0.0,1.0
2007-03-06,35.24,35.85,34.28,34.29,4667200,24.7042406670614,25.1318679884832,24.0312534071187,24.0382636910764,6657647.5762436,0.0,1.0
2007-03-07,35.12,35.46,34.98,35.4,3139900,24.6201172595685,24.8584669141315,24.5219732841602,24.8164052103851,4478991.17771841,0.0,1.0
2007-03-08,35.74,35.93,35.37,35.5,1662800,25.0547548649481,25.1879502601451,24.7953743585119,24.8865080499625,2371943.86136825,0.0,1.0
2007-03-09,36.11,36.46,35.8,35.99,2546100,25.3141353713844,25.5594953099051,25.0968165686946,25.2300119638915,3631949.88298634,0.0,1.0
2007-03-12,36.36,36.69,35.73,35.93,2311800,25.4893924703278,25.7207318409331,25.0477445809904,25.1879502601451,3297726.61697805,0.0,1.0
2007-03-13,35.68,36.15,35.54,36.1,1628100,25.0126931612017,25.3421765072153,24.9145491857934,25.3071250874266,2322445.15317155,0.0,1.0
2007-03-14,35.46,35.9,35.24,35.55,2386100,24.8584669141315,25.1669194082719,24.7042406670614,24.9215594697512,3403713.76450011,0.0,1.0
2007-03-15,35.0,35.5,34.92,35.38,2428700,24.5359938520757,24.8865080499625,24.4799115804138,24.8023846424697,3464481.63104707,0.0,1.0
2007-03-16,35.26,35.31,34.63,34.97,2656500,24.7182612349768,24.7533126547655,24.2766133456395,24.5149630002025,3789432.80474185,0.0,1.0
2007-03-19,35.79,35.87,35.2,35.39,1642600,25.0898062847368,25.1458885563987,24.6761995312304,24.8093949264274,2343129.05140936,0.0,1.0
2007-03-20,36.3,36.5,35.62,35.95,2134000,25.4473307665814,25.5875364457361,24.9706314574553,25.2019708280606,3044099.23031022,0.0,1.0
2007-03-21,36.62,36.71,36.1701,36.28,1802900,25.6716598532289,25.7347524088485,25.3562671779704,25.4333101986659,2571793.11261776,0.0,1.0
2007-03-22,36.74,37.51,35.73,35.73,1865100,25.7557832607217,26.2955751254674,25.0477445809904,25.0477445809904,2660519.90367929,0.0,1.0
2007-03-23,36.4,36.92,36.3,36.66,1806000,25.5174336061587,25.881968371961,25.4473307665814,25.6997009890598,2576215.18741343,0.0,1.0
2007-03-26,36.75,37.35,36.3,37.35,2885800,25.7627935446795,26.1834105821436,25.4473307665814,26.1834105821436,4116523.69204744,0.0,1.0
2007-03-27,36.22,36.98,36.22,36.81,4037500,25.3912484949195,25.9240300757074,25.3912484949195,25.8048552484259,5759395.8024262,0.0,1.0
2007-03-28,37.59,37.77,36.72,37.0,7617300,26.3516573971293,26.4778425083685,25.7417626928063,25.9380506436229,10865893.6584077,0.0,1.0
2007-03-29,38.68,38.68,37.76,37.77,3843300,27.1157783485225,27.1157783485225,26.4708322244108,26.4778425083685,5482374.21361354,0.0,1.0
2007-03-30,38.54,38.95,38.22,38.6,2882600,27.0176343731142,27.3050560153814,26.7933052864667,27.0596960768606,4111958.96967772,0.0,1.0
2007-04-02,38.8,39.05,38.37,38.37,3226300,27.1999017560153,27.3751588549587,26.8984595458327,26.8984595458327,4602238.68170098,0.0,1.0
2007-04-03,38.48,38.8,38.48,38.74,2175300,26.9755726693678,27.1999017560153,26.9755726693678,27.1578400522689,3103012.67839448,0.0,1.0
2007-04-04,38.72,38.75,38.0,38.06,3151100,27.1438194843534,27.1648503362267,26.6390790393965,26.6811407431429,4494967.70601245,0.0,1.0
2007-04-05,38.64,38.83,38.52,38.52,1483500,27.0877372126916,27.2209326078885,27.0036138051987,27.0036138051987,2116176.7610896,0.0,1.0
2007-04-09,38.33,38.58,38.1,38.35,2224300,26.8704184100017,27.0456755089451,26.7091818789738,26.8844389779172,3172909.9896809,0.0,1.0
2007-04-10,38.1,38.6,38.0,38.33,2346600,26.7091818789738,27.0596960768606,26.6390790393965,26.8704184100017,3347367.97274882,0.0,1.0
2007-04-11,38.17,38.34,37.73,38.02,4221900,26.758253866678,26.8774286939595,26.4498013725376,26.6530996073119,6022437.92898159,0.0,1.0
2007-04-12,38.42,38.5,37.57,38.0,3490200,26.9335109656214,26.9895932372833,26.3376368292138,26.6390790393965,4978685.62962921,0.0,1.0
2007-04-13,38.7,39.25,38.25,39.25,1935900,27.129798916438,27.5153645341135,26.8143361383399,27.5153645341135,2761514.38610945,0.0,1.0
2007-04-16,38.78,38.8,38.48,38.7,1919300,27.1858811880999,27.1999017560153,26.9755726693678,27.129798916438,2737834.8888165,0.0,1.0
2007-04-17,38.92,39.0,38.74,38.75,2233300,27.2840251635082,27.3401074351701,27.1578400522689,27.1648503362267,3185748.27134574,0.0,1.0
2007-04-18,38.68,38.88,38.3,38.58,3070300,27.1157783485225,27.2559840276772,26.8493875581285,27.0456755089451,4379708.46617689,0.0,1.0
2007-04-19,38.28,38.75,38.2,38.56,1848500,26.8353669902131,27.1648503362267,26.7792847185512,27.0316549410297,2636840.40638634,0.0,1.0
2007-04-20,38.48,38.63,38.27,38.5,2693200,26.9755726693678,27.0807269287338,26.8283567062553,26.9895932372833,3841784.46441963,0.0,1.0
2007-04-23,38.56,38.83,38.41,38.42,1303700,27.0316549410297,27.2209326078885,26.9265006816636,26.9335109656214,1859696.42294069,0.0,1.0
2007-04-24,38.74,38.84,38.45,38.67,1582500,27.1578400522689,27.2279428918463,26.9545418174946,27.1087680645648,2257397.85940297,0.0,1.0
2007-04-25,39.34,39.44,38.61,38.8,2497300,27.5784570897331,27.6485599293104,27.0667063608184,27.1999017560153,3562337.86684804,0.0,1.0
2007-04-26,38.72,39.58,38.58,39.37,1728000,27.1438194843534,27.7467039047187,27.0456755089451,27.5994879416063,2464950.07965139,0.0,1.0
2007-04-27,38.68,38.9,38.47,38.82,1301400,27.1157783485225,27.2700045955927,26.96856238541,27.2139223239308,1856415.52873745,0.0,1.0
2007-04-30,39.1,39.29,38.5,38.6,2081900,27.4102102747474,27.5434056699444,26.9895932372833,27.0596960768606,2969779.84422814,0.0,1.0
2007-05-01,39.03,39.2,38.8,39.01,1185200,27.3611382870433,27.4803131143248,27.1999017560153,27.3471177191278,1690659.04768682,0.0,1.0
2007-05-02,38.96,39.2,38.74,38.93,1487700,27.3120662993391,27.4803131143248,27.1578400522689,27.2910354474659,2122167.95919987,0.0,1.0
2007-05-03,39.25,39.4,38.7,39.18,1419800,27.5153645341135,27.6205187934795,27.129798916438,27.4662925464093,2025310.25641727,0.0,1.0
2007-05-04,39.1,39.32,38.79,39.14,1483600,27.4102102747474,27.5644365218176,27.1928914720576,27.4382514105784,2116319.40866366,0.0,1.0
2007-05-07,38.3,38.77,38.16,38.65,1886400,26.8493875581285,27.1788709041421,26.7512435827202,27.0947474966493,2690903.83695277,0.0,1.0
2007-05-08,38.41,38.45,38.11,38.18,2046600,26.9265006816636,26.9545418174946,26.7161921629316,26.7652641506357,2919425.25058712,0.0,1.0
2007-05-09,38.87,38.93,38.05,38.2,1614500,27.2489737437195,27.2910354474659,26.6741304591851,26.7792847185512,2303045.08310021,0.0,1.0
2007-05-10,38.33,38.73,38.24,38.71,1768300,26.8704184100017,27.1508297683112,26.8073258543821,27.1368092003957,2522437.05199512,0.0,1.0
2007-05-11,38.34,38.72,38.1,38.53,1571100,26.8774286939595,27.1438194843534,26.7091818789738,27.0106240891565,2241136.03596082,0.0,1.0
2007-05-14,38.14,38.25,37.65,38.01,2153000,26.7372230148048,26.8143361383399,26.3937191008757,26.6460893233542,3071202.26938046,0.0,1.0
2007-05-15,38.4,38.68,37.9,38.26,2610200,26.9194903977059,27.1157783485225,26.5689761998191,26.8213464222976,3723386.9779549,0.0,1.0
2007-05-16,39.92,40.15,38.55,38.55,3823300,27.9850535592818,28.1462900903097,27.0246446570719,27.0246446570719,5453844.69880275,0.0,1.0
2007-05-17,39.55,40.1,39.51,39.78,1849700,27.7256730528455,28.111238670521,27.6976319170146,27.8869095838735,2638552.17727499,0.0,1.0
2007-05-18,39.67,39.89,39.35,39.57,1562700,27.8097964603384,27.9640227074085,27.5854673736908,27.739693620761,2229153.63974029,0.0,1.0
2007-05-21,39.66,39.72,39.3,39.49,1617700,27.8027861763806,27.844847880127,27.5504159539021,27.6836113490991,2307609.80546994,0.0,1.0
2007-05-22,39.62,39.78,38.54,39.2,1914900,27.7747450405497,27.8869095838735,27.0176343731142,27.4803131143248,2731558.39555813,0.0,1.0
2007-05-23,40.04,40.34,39.58,39.58,2215000,28.0691769667746,28.2794854855067,27.7467039047187,27.7467039047187,3159643.76529388,0.0,1.0
2007-05-24,39.93,40.49,39.84,39.97,2196300,27.9920638432395,28.3846397448727,27.9289712876199,28.0201049790704,3132968.6689458,0.0,1.0
2007-05-25,40.72,40.82,40.23,40.82,1872800,28.5458762759006,28.615979115478,28.2023723619716,28.615979115478,2671503.76688144,0.0,1.0
2007-05-29,40.93,40.95,40.37,40.65,2225000,28.6930922390131,28.7071128069286,28.3005163373799,28.4968042881965,3173908.52269927,0.0,1.0
2007-05-30,40.64,40.75,40.0,40.37,2075900,28.4897940042387,28.5669071277738,28.0411358309436,28.3005163373799,2961220.98978491,0.0,1.0
2007-05-31,40.94,41.19,40.51,40.86,2064100,28.7001025229708,28.8753596219142,28.3986603127882,28.6440202513089,2944388.57604655,0.0,1.0
2007-06-01,41.26,41.41,40.85,40.9,2183800,28.9244316096184,29.0295858689844,28.6370099673512,28.6720613871399,3115137.72218906,0.0,1.0
2007-06-04,41.24,41.75,40.88,41.75,1847500,28.9104110417029,29.2679355235474,28.6580408192244,29.2679355235474,2635413.9306458,0.0,1.0
2007-06-05,41.75,41.84,41.0,41.3,2382900,29.2679355235474,29.3310280791671,28.7421642267172,28.9524727454493,3399149.04213038,0.0,1.0
2007-06-06,41.0,41.4,40.57,41.32,2565600,28.7421642267172,29.0225755850267,28.4407220165346,28.9664933133648,3659766.15992686,0.0,1.0
2007-06-07,39.82,41.0,39.73,41.0,1994000,27.9149507197044,28.7421642267172,27.8518581640848,28.7421642267172,2844392.62663476,0.0,1.0
2007-06-08,39.7,40.0,39.21,39.82,2115800,27.8308273122116,28.0411358309436,27.4873233982825,27.9149507197044,3018137.37183241,0.0,1.0
2007-06-11,39.56,39.75,39.35,39.57,1635500,27.7326833368033,27.8658787320002,27.5854673736908,27.739693620761,2333001.07365153,0.0,1.0
2007-06-12,39.5,39.67,39.2,39.4,2229900,27.6906216330568,27.8097964603384,27.4803131143248,27.6205187934795,3180898.25382792,0.0,1.0
2007-06-13,39.47,39.75,38.56,39.7,4585300,27.6695907811836,27.8658787320002,27.0316549410297,27.8308273122116,6540819.21309348,0.0,1.0
2007-06-14,39.51,39.95,39.34,39.34,3278500,27.6976319170146,28.006084411155,27.5784570897331,27.5784570897331,4676700.71535711,0.0,1.0
2007-06-15,40.0,40.42,39.27,39.65,5521000,28.0411358309436,28.3355677571686,27.5293851020289,27.7957758924229,7875572.56351583,0.0,1.0
2007-06-18,41.51,41.51,40.19,40.19,3271400,29.0996887085618,29.0996887085618,28.1743312261406,28.1743312261406,4666572.73759928,0.0,1.0
2007-06-19,41.41,41.67,41.05,41.1,2744200,29.0295858689844,29.2118532518855,28.7772156465059,28.8122670662946,3914534.72718712,0.0,1.0
2007-06-20,42.06,42.36,41.46,41.55,5466300,29.4852543262372,29.6955628449693,29.0646372887731,29.1277298443927,7797544.34050834,0.0,1.0
2007-06-21,41.77,42.04,41.42,41.95,3593900,29.2819560914629,29.4712337583218,29.0365961529421,29.4081412027022,5126611.16392311,0.0,1.0
2007-06-22,42.63,42.7,41.44,41.78,26390300,29.8848405118282,29.9339124995323,29.0506167208576,29.2889663754206,37645122.7355463,0.0,1.0
2007-06-25,42.15,42.64,42.13,42.4,5197100,29.5483468818569,29.8918507957859,29.5343263139414,29.7236039808003,7413537.07115522,0.0,1.0
2007-06-26,42.8,44.03,42.26,42.5,7879900,30.0040153391097,30.8662802659112,29.625460005392,29.7937068203776,11240486.1878733,0.0,1.0
2007-06-27,42.96,43.15,42.33,43.14,5351200,30.1161798824335,30.2493752776305,29.6745319930961,30.2423649936727,7633356.98277229,0.0,1.0
2007-06-28,42.83,43.4,42.75,43.25,5362600,30.0250461909829,30.4246323765739,29.968963919321,30.3194781172078,7649618.80621444,0.0,1.0
2007-06-29,42.89,43.4,42.15,43.1,5061800,30.0671078947293,30.4246323765739,29.5483468818569,30.2143238578418,7220534.90346031,0.0,1.0
2007-07-02,42.54,43.03,42.25,42.62,4452200,29.8217479562086,30.1652518701376,29.6184497214342,29.8778302278705,6350955.29202772,0.0,1.0
2007-07-03,42.22,42.45,41.6,41.84,2537900,29.597418869561,29.7586554005889,29.1627812641814,29.3310280791671,3620252.78191393,0.0,1.0
2007-07-05,42.81,42.82,41.52,41.9,3991200,30.0110256230674,30.0180359070252,29.1066989925195,29.3730897829135,5693349.97563926,0.0,1.0
2007-07-06,43.0,43.06,42.55,42.55,3661500,30.1442210182644,30.1862827220108,29.8287582401663,29.8287582401663,5223040.92398355,0.0,1.0
2007-07-09,42.87,42.95,42.29,42.45,4081000,30.0530873268138,30.1091695984757,29.6464908572652,29.7586554005889,5821447.49713967,0.0,1.0
2007-07-10,41.7,42.42,41.61,42.31,4458200,29.2328841037588,29.7376245487157,29.1697915481391,29.6605114251806,6359514.14647096,0.0,1.0
2007-07-11,42.17,42.26,41.3,41.6,3206400,29.5623674497723,29.625460005392,28.9524727454493,29.1627812641814,4573851.81446425,0.0,1.0
2007-07-12,42.52,42.7,41.81,42.17,3594700,29.8077273882931,29.9339124995323,29.3099972272938,29.5623674497723,5127752.34451554,0.0,1.0
2007-07-13,42.31,42.38,41.98,42.28,2116700,29.6605114251806,29.7095834128848,29.4291720545754,29.6394805733074,3019421.1999989,0.0,1.0
2007-07-16,42.5,42.7,42.05,42.15,1899500,29.7937068203776,29.9339124995323,29.4782440422795,29.5483468818569,2709590.66915383,0.0,1.0
2007-07-17,41.91,42.44,41.82,42.34,3450900,29.3801000668712,29.7516451166312,29.3170075112516,29.6815422770539,4922625.13302603,0.0,1.0
2007-07-18,41.97,42.12,41.31,41.58,3103400,29.4221617706176,29.5273160299837,28.959483029407,29.1487606962659,4426924.81318873,0.0,1.0
2007-07-19,43.0,43.0,41.83,42.25,4251200,30.1442210182644,30.1442210182644,29.3240177952093,29.6184497214342,6064233.6681794,0.0,1.0
2007-07-20,43.31,43.36,42.5,42.61,3197500,30.3615398209542,30.3965912407429,29.7937068203776,29.8708199439127,4561156.18037345,0.0,1.0
2007-07-23,43.81,44.0,42.94,43.04,4086900,30.712054018841,30.845249414038,30.102159314518,30.1722621540954,5829863.70400884,0.0,1.0
2007-07-24,42.57,43.5,42.27,42.93,2379300,29.8427788080818,30.4947352161512,29.6324702893497,30.0951490305603,3394013.72946444,0.0,1.0
2007-07-25,41.9,42.56,41.68,42.51,3067900,29.3730897829135,29.835768524124,29.2188635358433,29.8007171043354,4376284.92439959,0.0,1.0
2007-07-26,41.25,41.89,41.2,41.77,3285300,28.9174213256606,29.3660794989557,28.882369905872,29.2819560914629,4686400.75039278,0.0,1.0
2007-07-27,41.71,41.85,39.78,40.4,3897800,29.2398943877165,29.3380383631248,27.8869095838735,28.3215471892531,5560117.14147291,0.0,1.0
2007-07-30,42.12,42.15,41.53,41.7,3103800,29.5273160299837,29.5483468818569,29.1137092764772,29.2328841037588,4427495.40348494,0.0,1.0
2007-07-31,42.13,42.74,42.0,42.09,4134800,29.5343263139414,29.9619536353633,29.4431926224908,29.5062851781105,5898191.89198065,0.0,1.0
2007-08-01,41.54,42.56,40.83,42.05,3792000,29.120719560435,29.835768524124,28.6229893994357,29.4782440422795,5409196.00812388,0.0,1.0
2007-08-02,42.19,42.5,40.44,40.9,3247500,29.5763880176878,29.7937068203776,28.349588325084,28.6720613871399,4632479.9674004,0.0,1.0
2007-08-03,41.0,42.4,40.98,42.29,2273300,28.7421642267172,29.7236039808003,28.7281436588018,29.6464908572652,3242807.30096731,0.0,1.0
2007-08-06,41.71,42.16,40.97,41.34,2311900,29.2398943877165,29.5553571658146,28.721133374844,28.9805138812803,3297869.26455211,0.0,1.0
2007-08-07,41.96,41.96,40.99,41.3,2288600,29.4151514866599,29.4151514866599,28.7351539427595,28.9524727454493,3264632.37979755,0.0,1.0
2007-08-08,41.42,42.85,41.2,42.85,2296200,29.0365961529421,30.0390667588984,28.882369905872,30.0390667588984,3275473.59542566,0.0,1.0
2007-08-09,39.8,41.23,39.1,39.79,3696200,27.9009301517889,28.9034007577452,27.4102102747474,27.8939198678312,5272539.63218025,0.0,1.0
2007-08-10,39.19,39.99,38.88,39.99,2862400,27.473302830367,28.0341255469859,27.2559840276772,28.0341255469859,4083144.15971884,0.0,1.0
2007-08-13,40.09,40.3,39.0,39.36,2694100,28.1042283865633,28.2514443496757,27.3401074351701,27.5924776576485,3843068.29258611,0.0,1.0
2007-08-14,39.3,41.15,39.13,40.31,2861600,27.5504159539021,28.8473184860833,27.4312411266206,28.2584546336335,4082002.9791264,0.0,1.0
2007-08-15,38.85,39.76,38.74,39.0,2623000,27.234953175804,27.872889015958,27.1578400522689,27.3401074351701,3741645.8674338,0.0,1.0
2007-08-16,37.46,38.43,37.25,38.36,3956800,26.2605237056787,26.9405212495791,26.1133077425663,26.891449261875,5644279.21016472,0.0,1.0
2007-08-17,38.8,39.1,37.64,38.2,2580200,27.1999017560153,27.4102102747474,26.386708816918,26.7792847185512,3680592.70573873,0.0,1.0
2007-08-20,39.6,39.81,38.82,38.9,2145900,27.7607244726342,27.9079404357467,27.2139223239308,27.2700045955927,3061074.29162264,0.0,1.0
2007-08-21,39.97,40.18,39.21,39.39,2446100,28.0201049790704,28.1673209421829,27.4873233982825,27.6135085095218,3489302.30893245,0.0,1.0
2007-08-22,40.26,40.78,40.1,40.17,2025100,28.2234032138448,28.587937979647,28.111238670521,28.1603106582252,2888756.02216552,0.0,1.0
2007-08-23,40.42,41.2,39.94,41.0,2834100,28.3355677571686,28.882369905872,27.9990741271972,28.7421642267172,4042774.89626157,0.0,1.0
2007-08-24,40.05,41.1,39.81,40.57,2445600,28.0761872507323,28.8122670662946,27.9079404357467,28.4407220165346,3488589.07106218,0.0,1.0
2007-08-27,40.21,40.4,39.76,39.94,1958100,28.1883517940561,28.3215471892531,27.872889015958,27.9990741271972,2793182.14754941,0.0,1.0
2007-08-28,39.6,40.21,39.54,40.2,1717300,27.7607244726342,28.1883517940561,27.7186627688878,28.1813415100984,2449686.78922762,0.0,1.0
2007-08-29,40.24,40.55,39.67,40.03,1183100,28.2093826459293,28.4267014486191,27.8097964603384,28.0621666828169,1687663.44863169,0.0,1.0
2007-08-30,41.1,41.46,39.65,39.7,3127800,28.8122670662946,29.0646372887731,27.7957758924229,27.8308273122116,4461730.82125788,0.0,1.0
2007-08-31,41.21,42.0,40.71,41.5,2596400,28.8893801898297,29.4431926224908,28.5388659919429,29.092678424604,3703701.61273546,0.0,1.0
2007-09-04,41.36,41.54,40.91,41.25,1470500,28.9945344491957,29.120719560435,28.6790716710976,28.9174213256606,2097632.5764626,0.0,1.0
2007-09-05,40.93,41.05,40.28,40.91,2660100,28.6930922390131,28.7772156465059,28.2374237817603,28.6790716710976,3794568.11740779,0.0,1.0
2007-09-06,40.54,41.07,40.2274,41.0,2403000,28.4196911646614,28.7912362144214,28.2005496881426,28.7421642267172,3427821.20451521,0.0,1.0
2007-09-07,40.02,40.26,38.77,40.03,3079300,28.0551563988591,28.2234032138448,27.1788709041421,28.0621666828169,4392546.74784174,0.0,1.0
2007-09-10,39.85,40.32,39.28,40.15,2153600,27.9359815715776,28.2654649175912,27.5363953859867,28.1462900903097,3072058.15482479,0.0,1.0
2007-09-11,39.57,40.15,39.21,40.15,2667500,27.739693620761,28.1462900903097,27.4873233982825,28.1462900903097,3805124.03788778,0.0,1.0
2007-09-12,39.72,39.73,39.0699,39.49,2310600,27.844847880127,27.8518581640848,27.3891093200346,27.6836113490991,3296014.84608942,0.0,1.0
2007-09-13,39.78,40.22,39.77,40.0,2472900,27.8869095838735,28.1953620780138,27.8798992999157,28.0411358309436,3527531.85877889,0.0,1.0
2007-09-14,39.66,39.76,39.3,39.69,2095200,27.8027861763806,27.872889015958,27.5504159539021,27.8238170282538,2988751.97157731,0.0,1.0
2007-09-17,38.9,39.84,38.76,39.69,2483900,27.2700045955927,27.9289712876199,27.1718606201844,27.8238170282538,3543223.09192482,0.0,1.0
2007-09-18,38.48,39.34,37.25,39.17,6808100,26.9755726693678,27.5784570897331,26.1133077425663,27.4592822624516,9711589.48916355,0.0,1.0
2007-09-19,39.22,39.6,38.49,38.52,3549600,27.4943336822402,27.7607244726342,26.9825829533255,27.0036138051987,5063418.28861724,0.0,1.0
2007-09-20,39.26,39.55,38.5,38.73,4592000,27.5223748180712,27.7256730528455,26.9895932372833,27.1508297683112,6550376.60055508,0.0,1.0
2007-09-21,39.7,39.82,39.0,39.5,2410700,27.8308273122116,27.9149507197044,27.3401074351701,27.6906216330568,3438805.06771736,0.0,1.0
2007-09-24,39.4,40.84,39.1,39.52,5396600,27.6205187934795,28.6299996833935,27.4102102747474,27.7046422009723,7698118.98139276,0.0,1.0
2007-09-25,38.03,39.35,37.8,39.35,5451400,26.6601098912697,27.5854673736908,26.4988733602417,27.5854673736908,7776289.85197429,0.0,1.0
2007-09-26,37.81,38.72,37.8,38.59,4357900,26.5058836441995,27.1438194843534,26.4988733602417,27.0526857929029,6216438.6296949,0.0,1.0
2007-09-27,38.02,39.05,37.93,37.94,5502900,26.6530996073119,27.3751588549587,26.5900070516923,26.59701733565,7849753.35261207,0.0,1.0
2007-09-28,40.25,40.36,39.0,39.0,7379100,28.216392929887,28.2935060534221,27.3401074351701,27.3401074351701,10526107.1370113,0.0,1.0
2007-10-01,40.88,40.97,40.22,40.25,3028500,28.6580408192244,28.721133374844,28.1953620780138,28.216392929887,4320081.78022236,0.0,1.0
2007-10-02,40.06,40.51,39.75,40.51,3802600,28.0831975346901,28.3986603127882,27.8658787320002,28.3986603127882,5424316.65097359,0.0,1.0
2007-10-03,39.82,40.1,39.65,39.67,2481100,27.9149507197044,28.111238670521,27.7957758924229,27.8097964603384,3539228.95985131,0.0,1.0
2007-10-04,39.93,40.14,39.74,39.8,2601700,27.9920638432395,28.1392798063519,27.8588684480425,27.9009301517889,3711261.93416031,0.0,1.0
2007-10-05,39.52,40.6,39.37,39.77,4343600,27.7046422009723,28.4617528684078,27.5994879416063,27.8798992999157,6196040.0266052,0.0,1.0
2007-10-08,39.74,39.93,39.14,39.51,2270900,27.8588684480425,27.9920638432395,27.4382514105784,27.6976319170146,3239383.75919001,0.0,1.0
2007-10-09,40.28,40.31,39.38,39.74,3064900,28.2374237817603,28.2584546336335,27.606498225564,27.8588684480425,4372005.49717797,0.0,1.0
2007-10-10,41.79,42.08,39.5,39.68,6154100,29.5904085856033,29.7957500187171,27.9689193379117,28.0963726412237,8691324.36127044,0.42,1.0
2007-10-11,40.97,42.06,40.77,41.62,3516500,29.0097879816264,29.7815885405713,28.8681732001686,29.4700360213642,4966289.48447498,0.0,1.0
2007-10-12,42.21,42.32,40.75,40.97,3702700,29.8877996266646,29.9656877564664,28.8540117220228,29.0097879816264,5229256.38395153,0.0,1.0
2007-10-15,41.0,41.83,40.75,41.41,2894600,29.031030198845,29.6187315418948,28.8540117220228,29.3213405008335,4087991.33847898,0.0,1.0
2007-10-16,40.27,40.95,39.98,40.51,3662400,28.5141362465242,28.9956265034806,28.3087948134104,28.6840739842735,5172341.42128286,0.0,1.0
2007-10-17,40.91,41.14,40.06,40.8,5280500,28.967303547189,29.1301605458655,28.3654407259935,28.8894154173873,7457554.84793693,0.0,1.0
2007-10-18,41.05,41.21,40.31,40.63,5459000,29.0664338942095,29.1797257193757,28.5424592028157,28.7690428531482,7709647.17638247,0.0,1.0
2007-10-19,39.27,40.991,39.21,40.52,3204500,27.8060623392353,29.0246575336794,27.7635779047979,28.6911547233464,4525657.51542729,0.0,1.0
2007-10-22,39.15,39.36,37.9,38.91,3321300,27.7210934703606,27.8697889908912,26.8360010862494,27.5511557326112,4690612.04742976,0.0,1.0
2007-10-23,39.85,39.94,39.1,39.25,2378200,28.2167452054628,28.2804718571188,27.6856897749961,27.7919008610895,3358688.93842696,0.0,1.0
2007-10-24,39.13,39.95,38.47,39.86,2453400,27.7069319922148,28.2875525961917,27.2396032134041,28.2238259445357,3464892.54122307,0.0,1.0
2007-10-25,38.51,38.94,38.1,38.94,3727000,27.2679261696957,27.5723979498299,26.9776158677072,27.5723979498299,5263574.83538697,0.0,1.0
2007-10-26,39.2,39.42,38.53,38.83,3987500,27.756497165725,27.9122734253286,27.2820876478415,27.4945098200281,5631474.28390275,0.0,1.0
2007-10-29,39.2,39.4,38.57,39.11,3173200,27.756497165725,27.8981119471828,27.310410604133,27.692770514069,4481453.09032733,0.0,1.0
2007-10-30,38.7,39.34,38.45,39.2,2988900,27.4024602120806,27.8556275127455,27.2254417352583,27.756497165725,4221169.52655973,0.0,1.0
2007-10-31,39.05,39.37,38.2,39.0,4267100,27.6502860796317,27.8768697299641,27.0484232584361,27.6148823842672,6026348.31770317,0.0,1.0
2007-11-01,38.48,39.57,38.37,38.86,3725600,27.246683952477,28.0184845114219,27.1687958226752,27.5157520372468,5261597.64065407,0.0,1.0
2007-11-02,38.4,38.59,37.32,38.59,3999600,27.1900380398939,27.3245720822788,26.4253182200219,27.3245720822788,5648562.89552287,0.0,1.0
2007-11-05,37.55,38.45,36.07,38.45,7261600,26.5881752186983,27.2254417352583,25.5402258359108,27.2254417352583,10255426.6231945,0.0,1.0
2007-11-06,36.27,37.58,35.86,37.58,8063600,25.6818406173685,26.609417435917,25.3915303153801,26.609417435917,11388076.7487594,0.0,1.0
2007-11-07,35.92,36.27,35.8,36.27,4198500,25.4340147498174,25.6818406173685,25.3490458809428,25.6818406173685,5929465.77579077,0.0,1.0
2007-11-08,35.17,35.87,33.29,35.87,7447500,24.9029593193507,25.398611054453,23.5717803736476,25.398611054453,10517969.8380855,0.0,1.0
2007-11-09,34.86,35.36,34.58,34.58,4893400,24.6834564080912,25.0374933617356,24.4851957140503,24.4851957140503,6910860.50428832,0.0,1.0
2007-11-12,35.66,36.31,34.56,35.12,4163300,25.2499155339223,25.7101635736601,24.4710342359045,24.8675556239863,5879753.4510777,0.0,1.0
2007-11-13,36.8,36.99,35.87,36.06,3707200,26.0571197882317,26.1916538306165,25.398611054453,25.5331450968379,5235611.65273586,0.0,1.0
2007-11-14,35.57,37.2,35.38,37.2,4228200,25.1861888822663,26.3403493511472,25.0516548398814,26.3403493511472,5971410.54976742,0.0,1.0
2007-11-15,36.66,36.79,35.0,35.27,7167200,25.9579894412112,26.0500390491588,24.7825867551116,24.9737667100796,10122107.2069186,0.0,1.0
2007-11-16,36.79,37.2,36.43,36.77,3265700,26.0500390491588,26.3403493511472,25.7951324425348,26.035877571013,4612089.17089434,0.0,1.0
2007-11-19,35.0,37.02,34.89,37.02,6098200,24.7825867551116,26.2128960478352,24.7046986253098,26.2128960478352,8612377.80014941,0.0,1.0
2007-11-20,35.03,35.85,34.45,35.0,3789000,24.8038289723303,25.3844495763072,24.3931461061027,24.7825867551116,5351136.31641568,0.0,1.0
2007-11-21,34.56,35.0,34.06,35.0,3759500,24.4710342359045,24.7825867551116,24.1169972822601,24.7825867551116,5309473.99882944,0.0,1.0
2007-11-23,35.16,35.2,34.52,35.01,1074900,24.8958785802778,24.9242015365694,24.442711279613,24.7896674941845,1518061.87028641,0.0,1.0
2007-11-26,33.88,35.3,33.72,35.3,4110200,23.9895439789481,24.9950089272983,23.8762521537818,24.9950089272983,5804761.27942245,0.0,1.0
2007-11-27,33.78,34.14,33.03,34.14,3831300,23.9187365882192,24.1736431948432,23.3876811577525,24.1736431948432,5410875.84298848,0.0,1.0
2007-11-28,34.85,35.63,33.98,34.0,5075200,24.6763756690183,25.2286733167036,24.0603513696769,24.0745128478227,7167613.36317573,0.0,1.0
2007-11-29,34.65,35.03,34.12,35.02,4161400,24.5347608875605,24.8038289723303,24.1594817166974,24.7967482332574,5877070.11536875,0.0,1.0
2007-11-30,34.56,35.32,34.28,34.93,3073100,24.4710342359045,25.0091704054441,24.2727735418636,24.7330215816014,4340083.66692453,0.0,1.0
2007-12-03,34.11,34.85,34.01,34.5,3018400,24.1524009776245,24.6763756690183,24.0815935868956,24.4285498014672,4262831.84414597,0.0,1.0
2007-12-04,33.84,34.37,33.66,34.25,2729800,23.9612210226565,24.3365001935196,23.8337677193445,24.251531324645,3855247.27277686,0.0,1.0
2007-12-05,34.59,35.0,34.28,34.32,4106700,24.4922764531232,24.7825867551116,24.2727735418636,24.3010964981552,5799818.29259019,0.0,1.0
2007-12-06,35.34,35.46,34.67,34.79,2570100,25.0233318835899,25.1083007524645,24.5489223657063,24.633891234581,3629705.84503033,0.0,1.0
2007-12-07,35.44,35.62,34.8,34.8,2686600,25.0941392743187,25.2215925776307,24.6409719736538,24.6409719736538,3794236.69244719,0.0,1.0
2007-12-10,36.54,36.71,35.53,35.79,2620600,25.8730205723365,25.9933931365757,25.1578659259747,25.3419651418699,3701026.08361017,0.0,1.0
2007-12-11,35.24,36.9,35.0,36.84,4481200,24.952524492861,26.1279271789605,24.7825867551116,26.0854427445232,6328717.88364263,0.0,1.0
2007-12-12,34.65,36.12,34.15,36.12,4101900,24.5347608875605,25.5756295312752,24.1807239339161,25.5756295312752,5793039.33922024,0.0,1.0
2007-12-13,34.76,35.02,34.53,34.63,2486000,24.6126490173623,24.7967482332574,24.4497920186858,24.5205994094147,3510932.93286075,0.0,1.0
2007-12-14,34.0,34.62,33.15,34.25,4058700,24.0745128478227,24.5135186703418,23.4726500266272,24.251531324645,5732028.75889056,0.0,1.0
2007-12-17,34.24,34.26,33.45,33.92,3381000,24.2444505855721,24.2586120637178,23.6850721988138,24.0178669352396,4774925.27996869,0.0,1.0
2007-12-18,35.42,35.67,34.52,34.98,6107900,25.079977796173,25.2569962729952,24.442711279613,24.7684252769658,8626076.93508453,0.0,1.0
2007-12-19,34.96,35.87,34.65,35.7,6548800,24.7542637988201,25.398611054453,24.5347608875605,25.2782384902139,9248752.0477548,0.0,1.0
2007-12-20,37.24,38.0,37.0,37.35,6632600,26.3686723074388,26.9068084769783,26.1987345696894,26.4465604372406,9367101.27533877,0.0,1.0
2007-12-21,38.0,38.26,37.17,37.75,4599600,26.9068084769783,27.0909076928735,26.3191071339286,26.7297900001561,6495932.06676843,0.0,1.0
2007-12-24,38.05,38.44,37.99,38.04,691200,26.9422121723428,27.2183609961855,26.8997277379055,26.9351314332699,976169.285274878,0.0,1.0
2007-12-26,37.97,38.4,37.58,37.97,2173900,26.8855662597597,27.1900380398939,26.609417435917,26.8855662597597,3070159.73561785,0.0,1.0
2007-12-27,36.86,37.94,36.82,37.88,2299100,26.099604222669,26.864324042541,26.0712812663774,26.8218396081037,3246977.43601776,0.0,1.0
2007-12-28,36.88,37.4,36.76,37.4,1607200,26.1137657008148,26.481964132605,26.0287968319401,26.481964132605,2269819.55337642,0.0,1.0
2007-12-31,36.03,37.16,35.9,37.16,2664900,25.5119028796192,26.3120263948557,25.4198532716716,26.3120263948557,3763590.17408713,0.0,1.0
2008-01-02,36.06,36.65,35.74,36.25,3455600,25.5331450968379,25.9509087021383,25.3065614465054,25.6676791392228,4880281.51359356,0.0,1.0
2008-01-03,35.44,36.5,35.26,36.5,3424300,25.0941392743187,25.844697616045,24.9666859710067,25.844697616045,4836077.0884936,0.0,1.0
2008-01-04,34.91,35.39,34.56,35.17,4636400,24.7188601034556,25.0587355789543,24.4710342359045,24.9029593193507,6547904.04260482,0.0,1.0
2008-01-07,33.97,35.32,33.52,35.14,4086100,24.0532706306041,25.0091704054441,23.7346373723241,24.8817171021321,5770725.28437742,0.0,1.0
2008-01-08,33.97,35.23,33.94,34.31,5045300,24.0532706306041,24.9454437537881,24.0320284133854,24.2940157590823,7125386.13280865,0.0,1.0
2008-01-09,33.81,34.37,32.95,34.37,4734900,23.9399788054378,24.3365001935196,23.3310352451694,24.3365001935196,6687013.8148843,0.0,1.0
2008-01-10,33.61,33.99,33.11,33.72,3512900,23.7983640239801,24.0674321087498,23.4443270703356,23.8762521537818,4961205.2694475,0.0,1.0
2008-01-11,32.79,33.64,32.68,33.64,3567100,23.2177434200031,23.8196062411987,23.1398552902014,23.8196062411987,5037750.95125004,0.0,1.0
2008-01-14,33.52,33.84,33.01,33.5,4044200,23.7346373723241,23.9612210226565,23.3735196796067,23.7204758941783,5711550.67058544,0.0,1.0
2008-01-15,33.5,33.72,32.85,32.9,5216600,23.7204758941783,23.8762521537818,23.2602278544405,23.2956315498049,7367310.03119926,0.0,1.0
2008-01-16,34.04,34.51,33.01,33.16,5807300,24.1028358041143,24.4356305405401,23.3735196796067,23.4797307657,8201544.98029051,0.0,1.0
2008-01-17,33.41,34.39,33.14,34.1,6275200,23.6567492425223,24.3506616716654,23.4655692875543,24.1453202385516,8862351.70566683,0.0,1.0
2008-01-18,33.77,33.96,33.47,33.61,3091400,23.9116558491463,24.0461898915312,23.6992336769596,23.7983640239801,4365928.42664751,0.0,1.0
2008-01-22,33.3,34.5,32.0,33.69,5913400,23.5788611127205,24.4285498014672,22.6583650332449,23.8550099365632,8351388.09540577,0.0,1.0
2008-01-23,33.07,33.33,31.91,33.33,4780100,23.416004114044,23.6001033299392,22.5946383815889,23.6001033299392,6750848.95911814,0.0,1.0
2008-01-24,33.88,34.0,32.82,33.07,4892400,23.9895439789481,24.0745128478227,23.2389856372218,23.416004114044,6909448.22233624,0.0,1.0
2008-01-25,33.86,34.42,33.6299,34.42,2762200,23.9753825008023,24.3719038888841,23.8124546947351,24.3719038888841,3901005.20802411,0.0,1.0
2008-01-28,33.93,33.96,33.12,33.86,3705700,24.0249476743125,24.0461898915312,23.4514078094085,23.9753825008023,5233493.22980775,0.0,1.0
2008-01-29,34.54,34.6,33.8,33.96,1050400,24.4568727577587,24.4993571921961,23.9328980663649,24.0461898915312,1483460.96246055,0.0,1.0
2008-01-30,34.02,34.49,33.56,34.47,1270100,24.0886743259685,24.4214690623943,23.7629603286156,24.4073075842485,1793739.30733163,0.0,1.0
2008-01-31,34.62,34.97,33.5,33.99,4254000,24.5135186703418,24.761344537893,23.7204758941783,24.0674321087498,6007847.42413099,0.0,1.0
2008-02-01,35.04,35.48,34.05,34.16,4145300,24.8109097114032,25.1224622306103,24.1099165431872,24.1878046729889,5854332.37594033,0.0,1.0
2008-02-04,34.16,35.22,33.85,35.22,3180200,24.1878046729889,24.9383630147152,23.9683017617294,24.9383630147152,4491339.06399186,0.0,1.0
2008-02-05,33.52,33.88,33.21,33.51,4578100,23.7346373723241,23.9895439789481,23.5151344610645,23.7275566332512,6465568.00479878,0.0,1.0
2008-02-06,33.81,34.12,33.59,34.09,3332900,23.9399788054378,24.1594817166974,23.7842025458343,24.1382394994787,4706994.51807385,0.0,1.0
2008-02-07,33.19,33.48,32.73,33.48,6956500,23.5009729829187,23.7063144160325,23.1752589855658,23.7063144160325,9824539.39961617,0.0,1.0
2008-02-08,33.95,34.08,33.2,33.2,4707900,24.0391091524583,24.1311587604058,23.5080537219916,23.5080537219916,6648882.20217824,0.0,1.0
2008-02-11,34.16,34.29,33.44,34.21,4322700,24.1878046729889,24.2798542809365,23.6779914597409,24.2232083683534,6104871.19423861,0.0,1.0
2008-02-12,35.16,35.27,33.91,33.91,3918800,24.8958785802778,24.9737667100796,24.0107861961667,24.0107861961667,5534450.51379514,0.0,1.0
2008-02-13,35.84,35.84,34.77,35.0,3378700,25.3773688372343,25.3773688372343,24.6197297564352,24.7825867551116,4771677.03147893,0.0,1.0
2008-02-14,35.61,35.96,35.28,35.76,3001200,25.2145118385579,25.462337706109,24.9808474491525,25.3207229246512,4238540.59457026,0.0,1.0
2008-02-15,34.56,35.38,34.32,35.31,3908500,24.4710342359045,25.0516548398814,24.3010964981552,25.0020896663712,5519904.00968875,0.0,1.0
2008-02-19,34.78,35.83,34.43,35.58,3610500,24.6268104955081,25.3702880981614,24.378984627957,25.1932696213392,5099043.98797012,0.0,1.0
2008-02-20,34.1,34.41,33.76,34.41,4136900,24.1453202385516,24.3648231498112,23.9045751100734,24.3648231498112,5842469.2075429,0.0,1.0
2008-02-21,33.83,34.26,33.73,34.04,2722500,23.9541402835836,24.2586120637178,23.8833328928547,24.1028358041143,3844937.61452671,0.0,1.0
2008-02-22,34.03,34.07,33.42,33.8,2334400,24.0957550650414,24.1240780213329,23.6638299815952,23.9328980663649,3296830.98892604,0.0,1.0
2008-02-25,34.77,34.87,34.05,34.86,2029400,24.6197297564352,24.6905371471641,24.1099165431872,24.6834564080912,2866084.99354288,0.0,1.0
2008-02-26,36.36,36.65,34.63,35.02,4372100,25.7455672690245,25.9509087021383,24.5205994094147,24.7967482332574,6174637.92267116,0.0,1.0
2008-02-27,37.05,37.39,35.9,36.01,5343700,26.2341382650539,26.4748833935321,25.4198532716716,25.4977414014734,7546811.06730811,0.0,1.0
2008-02-28,36.8,36.9,36.17,36.9,2669700,26.0571197882317,26.1279271789605,25.6110332266396,26.1279271789605,3770369.12745709,0.0,1.0
2008-02-29,35.25,36.86,35.05,36.86,3728000,24.9596052319339,26.099604222669,24.8179904504761,26.099604222669,5264987.11733904,0.0,1.0
2008-03-03,34.88,35.35,34.5,34.945,2272700,24.697617886237,25.0304126226627,24.4285498014672,24.7436426902107,3209693.19248295,0.0,1.0
2008-03-04,34.68,34.96,34.0,34.8,3304300,24.5560031047792,24.7542637988201,24.0745128478227,24.6409719736538,4666603.25424447,0.0,1.0
2008-03-05,35.11,35.24,34.68,34.99,2740500,24.8604748849134,24.952524492861,24.5560031047792,24.7755060160387,3870358.68966407,0.0,1.0
2008-03-06,34.77,35.34,34.64,35.34,2230200,24.6197297564352,25.0233318835899,24.5276801484876,25.0233318835899,3149671.20951972,0.0,1.0
2008-03-07,33.75,34.69,33.47,34.55,2743700,23.8974943710005,24.5630838438521,23.6992336769596,24.4639534968316,3874877.99191071,0.0,1.0
2008-03-10,33.0,34.0,32.93,34.0,2415600,23.3664389405338,24.0745128478227,23.3168737670236,24.0745128478227,3411508.28343461,0.0,1.0
2008-03-11,34.07,34.31,33.224,33.69,2171000,24.1240780213329,24.2940157590823,23.5250474957665,23.8550099365632,3066064.11795684,0.0,1.0
2008-03-12,33.83,34.38,33.66,34.38,1799500,23.9541402835836,24.3435809325925,23.8337677193445,24.3435809325925,2541401.37276063,0.0,1.0
2008-03-13,34.05,34.23,32.88,33.41,2328600,24.1099165431872,24.2373698464992,23.2814700716592,23.6567492425223,3288639.75360399,0.0,1.0
2008-03-14,33.35,34.32,33.04,34.08,2611300,23.6142648080849,24.3010964981552,23.3947618968254,24.1311587604058,3687891.86145587,0.0,1.0
2008-03-17,33.06,33.45,32.42,33.14,3279000,23.4089233749712,23.6850721988138,22.9557560743063,23.4655692875543,4630872.52085695,0.0,1.0
2008-03-18,34.5,34.57,33.23,33.92,2391200,24.4285498014672,24.4781149749774,23.5292959392103,24.0178669352396,3377048.60380395,0.0,1.0
2008-03-19,34.38,35.1501,34.27,34.94,2698600,24.3435809325925,24.8888686485957,24.2656928027907,24.7401023206743,3811184.07587209,0.0,1.0
2008-03-20,34.61,34.63,33.66,34.05,2402500,24.506437931269,24.5205994094147,23.8337677193445,24.1099165431872,3393007.3898624,0.0,1.0
2008-03-24,36.31,36.56,35.0,35.17,2893000,25.7101635736601,25.8871820504823,24.7825867551116,24.9029593193507,4085731.68735565,0.0,1.0
2008-03-25,35.38,36.5,35.3,36.49,2583800,25.0516548398814,25.844697616045,24.9950089272983,25.8376168769721,3649054.10777378,0.0,1.0
2008-03-26,35.36,35.99,34.84,35.99,2121400,25.0374933617356,25.4835799233276,24.6692949299454,25.4835799233276,2996014.93313387,0.0,1.0
2008-03-27,35.45,35.95,33.98,35.01,6313200,25.1012200133916,25.4552569670361,24.0603513696769,24.7896674941845,8916018.41984574,0.0,1.0
2008-03-28,35.32,36.97,34.2,36.22,9344600,25.0091704054441,26.1774923524708,24.2161276292805,25.6464369220041,13197209.9293687,0.0,1.0
2008-03-31,35.17,35.8,34.8,35.48,3449200,24.9029593193507,25.3490458809428,24.6409719736538,25.1224622306103,4871242.90910029,0.0,1.0
2008-04-01,35.87,36.25,35.0,35.18,3062900,25.398611054453,25.6676791392228,24.7825867551116,24.9100400584236,4325678.39101334,0.0,1.0
2008-04-02,35.76,36.08,35.46,36.08,5113200,25.3207229246512,25.5473065749836,25.1083007524645,25.5473065749836,7221280.07735461,0.0,1.0
2008-04-03,36.24,36.39,35.3,35.76,3682600,25.6605984001499,25.7668094862432,24.9950089272983,25.3207229246512,5200869.51671479,0.0,1.0
2008-04-04,36.77,36.9,36.03,36.12,3480900,26.035877571013,26.1279271789605,25.5119028796192,25.5756295312752,4916012.24698108,0.0,1.0
2008-04-07,37.17,37.84,36.89,37.0,4609800,26.3191071339286,26.7935166518121,26.1208464398877,26.1987345696894,6510337.34267958,0.0,1.0
2008-04-08,37.99,38.99,36.81,37.17,6435600,26.8997277379055,27.6078016451944,26.0642005273045,26.3191071339286,9088881.7307798,0.0,1.0
2008-04-09,36.96,38.18,36.8,37.7,5576000,26.1704116133979,27.0342617802903,26.0571197882317,26.6943863047917,7874884.16477535,0.0,1.0
2008-04-10,38.07,38.16,36.8,37.15,5037600,26.9563736504886,27.0201003021446,26.0571197882317,26.3049456557828,7114511.56177767,0.0,1.0
2008-04-11,36.51,37.84,36.4,37.84,2593600,25.8517783551179,26.7935166518121,25.7738902253161,26.7935166518121,3662894.47090411,0.0,1.0
2008-04-14,36.56,37.07,36.36,36.44,3365200,25.8871820504823,26.2482997431997,25.7455672690245,25.8022131816076,4752611.22512591,0.0,1.0
2008-04-15,36.55,36.99,36.06,36.71,3731500,25.8801013114094,26.1916538306165,25.5331450968379,25.9933931365757,5269930.10417132,0.0,1.0
2008-04-16,37.59,37.73,36.76,37.28,3141100,26.6164981749899,26.7156285220103,26.0287968319401,26.3969952637303,4436118.83966568,0.0,1.0
2008-04-17,38.17,38.24,37.06,37.4,3300200,27.0271810412175,27.0767462147277,26.2412190041268,26.481964132605,4660812.89824096,0.0,1.0
2008-04-18,39.3,39.61,37.0,38.53,4133200,27.8273045564539,28.0468074677135,26.1987345696894,27.2820876478415,5837243.76432021,0.0,1.0
2008-04-21,38.42,38.99,37.77,38.9,3229900,27.2041995180397,27.6078016451944,26.7439514783019,27.5440749935384,4561529.47701002,0.0,1.0
2008-04-22,37.83,38.14,37.43,37.43,3222100,26.7864359127392,27.0059388239988,26.5032063498237,26.5032063498237,4550513.67778384,0.0,1.0
2008-04-23,38.34,38.6,37.83,38.14,2192000,27.1475536054566,27.3316528213517,26.7864359127392,27.0059388239988,3095722.03895042,0.0,1.0
2008-04-24,38.75,39.0,37.9,38.14,2187100,27.437863907445,27.6148823842672,26.8360010862494,27.0059388239988,3088801.85738526,0.0,1.0
2008-04-25,38.94,39.08,38.52,38.81,2635100,27.5723979498299,27.6715282968504,27.2750069087686,27.4803483418824,3721504.17191527,0.0,1.0
2008-04-28,39.1,39.2,38.2,38.68,3345800,27.6856897749961,27.756497165725,27.0484232584361,27.3882987339348,4725212.95525563,0.0,1.0
2008-04-29,38.77,39.5,38.64,39.05,2800600,27.4520253855908,27.9689193379117,27.3599757776432,27.6502860796317,3955236.83498383,0.0,1.0
2008-04-30,37.55,38.93,37.55,38.93,3114400,26.5881752186983,27.565317210757,26.5881752186983,27.565317210757,4398410.91154526,0.0,1.0
2008-05-01,38.38,38.48,37.51,37.53,2076700,27.1758765617481,27.246683952477,26.5598522624068,26.5740137405526,2932885.92987607,0.0,1.0
2008-05-02,39.07,39.08,38.61,38.84,2708400,27.6644475577775,27.6715282968504,27.3387335604246,27.501590559101,3825024.43900243,0.0,1.0
2008-05-05,38.77,39.14,38.48,38.55,2062000,27.4520253855908,27.7140127312877,27.246683952477,27.2962491259872,2912125.38518056,0.0,1.0
2008-05-06,38.65,38.99,38.21,38.72,2149400,27.3670565167161,27.6078016451944,27.055503997509,27.4166216902263,3035558.82779199,0.0,1.0
2008-05-07,37.35,38.49,37.24,38.49,3702700,26.4465604372406,27.2537646915499,26.3686723074388,27.2537646915499,5229256.38395152,0.0,1.0
2008-05-08,37.95,38.27,37.5,37.5,2419800,26.8714047816139,27.0979884319463,26.5527715233339,26.5527715233339,3417439.86763332,0.0,1.0
2008-05-09,37.75,38.18,37.47,37.79,1751600,26.7297900001561,27.0342617802903,26.5315293061152,26.7581129564477,2473753.06725619,0.0,1.0
2008-05-12,38.0,38.33,37.06,37.89,3346100,26.9068084769783,27.1404728663837,26.2412190041268,26.8289203471766,4725636.63984126,0.0,1.0
2008-05-13,37.8,38.22,37.45,37.89,2736900,26.7651936955206,27.0625847365819,26.5173678279694,26.8289203471766,3865274.47463659,0.0,1.0
2008-05-14,38.06,38.31,37.76,37.8,2692000,26.9492929114157,27.1263113882379,26.736870739229,26.7651936955206,3801863.01498839,0.0,1.0
2008-05-15,38.22,38.31,37.75,38.22,2359800,27.0625847365819,27.1263113882379,26.7297900001561,27.0625847365819,3332702.95050877,0.0,1.0
2008-05-16,38.28,38.72,38.06,38.46,2167800,27.1050691710192,27.4166216902263,26.9492929114157,27.2325224743312,3061544.81571019,0.0,1.0
2008-05-19,38.52,38.75,38.3,38.66,2030500,27.2750069087686,27.437863907445,27.119230649165,27.374137255789,2867638.50369016,0.0,1.0
2008-05-20,37.87,38.56,37.35,38.55,1850100,26.8147588690308,27.3033298650601,26.4465604372406,27.2962491259872,2612862.83953567,0.0,1.0
2008-05-21,37.2,37.88,36.93,37.85,2372400,26.3403493511472,26.8218396081037,26.1491693961792,26.800597390885,3350497.70310493,0.0,1.0
2008-05-22,37.31,37.62,36.96,37.47,1473500,26.418237480949,26.6377403922086,26.1704116133979,26.5315293061152,2080997.45638387,0.0,1.0
2008-05-23,37.03,37.09,36.5,37.08,2440600,26.2199767869081,26.2624612213454,25.844697616045,26.2553804822725,3446815.3322365,0.0,1.0
2008-05-27,37.62,37.98,36.98,36.98,1907300,26.6377403922086,26.8926469988326,26.1845730915437,26.1845730915437,2693645.36719441,0.0,1.0
2008-05-28,38.39,38.6,37.34,37.9,2935400,27.182957300821,27.3316528213517,26.4394796981677,26.8360010862494,4145612.44212367,0.0,1.0
2008-05-29,40.03,40.22,38.31,38.4,4148800,28.3441985087748,28.4787325511597,27.1263113882379,27.1900380398939,5859275.3627726,0.0,1.0
2008-05-30,40.82,42.04,39.82,40.05,4107000,28.903576895533,29.7674270624255,28.1955029882441,28.3583599869206,5800241.97717583,0.0,1.0
2008-06-02,40.76,41.59,40.23,40.57,4487500,28.8610924610957,29.4487938041455,28.4858132902326,28.7265584187108,6337615.25994071,0.0,1.0
2008-06-03,40.74,41.47,40.4,40.71,2423500,28.8469309829499,29.3638249352708,28.6061858544717,28.8256887657313,3422665.31085601,0.0,1.0
2008-06-04,40.37,40.75,39.8,40.48,2692100,28.584943637253,28.8540117220228,28.1813415100984,28.6628317670548,3802004.2431836,0.0,1.0
2008-06-05,41.03,41.1,39.8601,40.35,1887200,29.0522724160637,29.1018375895739,28.2238967519264,28.5707821591073,2665258.49995769,0.0,1.0
2008-06-06,39.88,40.73,39.82,40.68,1883600,28.2379874226815,28.839850243877,28.1955029882441,28.8044465485126,2660174.28493021,0.0,1.0
2008-06-09,39.2,40.47,38.89,39.87,2570000,27.756497165725,28.6557510279819,27.5369942544655,28.2309066836086,3629564.61683513,0.0,1.0
2008-06-10,39.43,39.59,38.67,38.94,1878100,27.9193541644015,28.0326459895677,27.3812179948619,27.5723979498299,2652406.73419379,0.0,1.0
2008-06-11,38.57,39.7,38.48,39.53,1673500,27.310410604133,28.1105341193695,27.246683952477,27.9901615551304,2363453.84679906,0.0,1.0
2008-06-12,38.86,39.83,38.59,38.84,2454900,27.5157520372468,28.202583727317,27.3245720822788,27.501590559101,3467010.96415119,0.0,1.0
2008-06-13,39.19,39.55,38.48,39.26,1972100,27.7494164266521,28.0043230332761,27.246683952477,27.7989816001624,2785161.23768893,0.0,1.0
2008-06-16,39.57,39.88,38.44,39.28,2209400,28.0184845114219,28.2379874226815,27.2183609961855,27.8131430783081,3120295.74491655,0.0,1.0
2008-06-17,39.24,39.93,38.99,39.8,2302800,27.7848201220166,28.2733911180459,27.6078016451944,28.1813415100984,3252202.87924044,0.0,1.0
2008-06-18,38.83,39.35,38.57,39.24,2121000,27.4945098200281,27.8627082518184,27.310410604133,27.7848201220166,2995450.02035304,0.0,1.0
2008-06-19,39.66,39.83,38.51,38.56,1754400,28.0822111630779,28.202583727317,27.2679261696957,27.3033298650601,2477707.456722,0.0,1.0
2008-06-20,39.12,39.57,38.8,39.16,2309100,27.6998512531419,28.0184845114219,27.4732676028095,27.7281742094335,3261100.25553852,0.0,1.0
2008-06-23,38.94,39.46,38.88,39.46,2424800,27.5723979498299,27.9405963816201,27.5299135153926,27.9405963816201,3424501.2773937,0.0,1.0
2008-06-24,38.34,38.94,38.02,38.94,2961200,27.1475536054566,27.5723979498299,26.9209699551241,27.5723979498299,4182049.31648722,0.0,1.0
2008-06-25,39.37,39.7,38.41,39.2,2313100,27.8768697299641,28.1105341193695,27.1971187789668,27.756497165725,3266749.38334682,0.0,1.0
2008-06-26,38.85,39.0,38.27,38.94,2930900,27.5086712981739,27.6148823842672,27.0979884319463,27.5723979498299,4139257.17333933,0.0,1.0
2008-06-27,41.34,41.46,40.04,40.04,8825800,29.2717753273233,29.3567441961979,28.3512792478477,28.3512792478477,12464518.0526317,0.0,1.0
2008-06-30,40.72,41.31,40.22,41.31,6136700,28.8327695048042,29.2505331101046,28.4787325511597,29.2505331101046,8666750.65530431,0.0,1.0
2008-07-01,40.37,40.45,39.01,39.83,4921900,28.584943637253,28.6415895498362,27.6219631233401,28.202583727317,6951110.5399225,0.0,1.0
2008-07-02,40.45,40.7,39.51,40.37,4271200,28.6415895498362,28.8186080266584,27.9760000769846,28.584943637253,6032138.67370668,0.0,1.0
2008-07-03,40.41,40.6,39.35,40.6,1960700,28.6132665935446,28.7478006359295,27.8627082518184,28.7478006359295,2769061.22343526,0.0,1.0
2008-07-07,39.86,40.75,39.7,40.58,5240200,28.2238259445357,28.8540117220228,28.1105341193695,28.7336391577837,7400639.88526826,0.0,1.0
2008-07-08,41.0,41.0,39.65,39.65,4102400,29.031030198845,29.031030198845,28.075130424005,28.075130424005,5793745.48019628,0.0,1.0
2008-07-09,40.0,41.0,39.86,41.0,3620100,28.3229562915561,29.031030198845,28.2238259445357,29.031030198845,5112601.89471006,0.0,1.0
2008-07-10,39.99,40.33,39.62,40.15,3558600,28.3158755524833,28.5566206809615,28.0538882067864,28.4291673776495,5025746.55465738,0.0,1.0
2008-07-11,39.07,39.6,38.3901,39.6,3704600,27.6644475577775,28.0397267286406,27.1830281082117,28.0397267286406,5231939.71966046,0.0,1.0
2008-07-14,39.24,39.87,38.48,39.6,4532600,27.7848201220166,28.2309066836086,27.246683952477,28.0397267286406,6401309.17597933,0.0,1.0
2008-07-15,38.69,39.5,38.22,39.0,3287800,27.3953794730077,27.9689193379117,27.0625847365819,27.6148823842672,4643300.60203522,0.0,1.0
2008-07-16,38.99,39.1,38.32,38.83,3854400,27.6078016451944,27.6856897749961,27.1333921273108,27.4945098200281,5443499.55608143,0.0,1.0
2008-07-17,39.52,39.59,38.41,39.26,3134100,27.9830808160575,28.0326459895677,27.1971187789668,27.7989816001624,4426232.86600115,0.0,1.0
2008-07-18,39.39,39.59,38.92,39.36,1909000,27.8910312081099,28.0326459895677,27.5582364716841,27.8697889908912,2696046.24651294,0.0,1.0
2008-07-21,39.61,40.0,39.45,39.96,3152000,28.0468074677135,28.3229562915561,27.9335156425473,28.2946333352646,4451512.71294331,0.0,1.0
2008-07-22,40.22,40.22,39.01,39.63,3271100,28.4787325511597,28.4787325511597,27.6219631233401,28.0609689458593,4619715.49343556,0.0,1.0
2008-07-23,40.71,40.95,39.86,40.1,4660900,28.8256887657313,28.9956265034806,28.2238259445357,28.393763682285,6582504.95043067,0.0,1.0
2008-07-24,40.2,40.88,39.84,40.88,2826200,28.4645710730139,28.9460613299704,28.2096644663899,28.9460613299704,3991391.25295698,0.0,1.0
2008-07-25,40.58,40.76,40.15,40.49,3863000,28.7336391577837,28.8610924610957,28.4291673776495,28.6699125061277,5455645.1808693,0.0,1.0
2008-07-28,39.9,40.7,38.87,40.05,3037200,28.2521489008273,28.8186080266584,27.5228327763197,28.3583599869206,4289382.74484499,0.0,1.0
2008-07-29,41.3,41.4,39.78,39.87,6774300,29.2434523710317,29.3142597617606,28.1671800319526,28.2309066836086,9567221.62794794,0.0,1.0
2008-07-30,41.91,41.97,40.9,41.09,7847600,29.6753774544779,29.7178618889153,28.9602228081162,29.0947568505011,11083023.847111,0.0,1.0
2008-07-31,41.76,42.0,41.42,41.67,5895800,29.5691663683846,29.739104106134,29.3284212399064,29.5054397167286,8326531.93304924,0.0,1.0
2008-08-01,41.55,41.83,40.96,41.83,2068300,29.4204708478539,29.6187315418948,29.0027072425535,29.6187315418948,2921022.76147864,0.0,1.0
2008-08-04,41.4,41.7,41.16,41.5,3105100,29.3142597617606,29.5266819339473,29.1443220240113,29.3850671524895,4385276.68939095,0.0,1.0
2008-08-05,41.28,41.72,40.87,41.72,2287000,29.2292908928859,29.5408434120931,28.9389805908975,29.5408434120931,3229888.82439764,0.0,1.0
2008-08-06,41.29,41.44,40.75,41.44,3495400,29.2363716319588,29.3425827180522,28.8540117220228,29.3425827180522,4936490.33528619,0.0,1.0
2008-08-07,41.67,41.92,40.95,41.14,4474900,29.5054397167286,29.6824581935508,28.9956265034806,29.1301605458655,6319820.50734456,0.0,1.0
2008-08-08,41.74,41.95,41.0,41.75,2658700,29.5550048902388,29.7037004107695,29.031030198845,29.5620856293117,3754834.02598427,0.0,1.0
2008-08-11,41.67,41.96,41.186,41.75,3559800,29.5054397167286,29.7107811498424,29.1627319456008,29.5620856293117,5027441.29299988,0.0,1.0
2008-08-12,41.02,41.8,40.8,41.8,2296500,29.0451916769908,29.5974893246762,28.8894154173873,29.5974893246762,3243305.50294236,0.0,1.0
2008-08-13,40.76,41.12,40.06,41.12,3749500,28.8610924610957,29.1159990677197,28.3654407259935,29.1159990677197,5295351.17930868,0.0,1.0
2008-08-14,40.9,41.18,40.5,40.69,1367700,28.9602228081162,29.1584835021571,28.6769932452006,28.8115272875855,1931578.02585424,0.0,1.0
2008-08-15,41.02,41.33,40.68,41.12,1879100,29.0451916769908,29.2646945882504,28.8044465485126,29.1159990677197,2653819.01614587,0.0,1.0
2008-08-18,40.79,41.32,40.5,41.0,2162200,28.8823346783144,29.2576138491775,28.6769932452006,29.031030198845,3053636.03677856,0.0,1.0
2008-08-19,40.37,40.62,40.22,40.51,1325800,28.584943637253,28.7619621140753,28.4787325511597,28.6840739842735,1872403.41206226,0.0,1.0
2008-08-20,40.19,40.82,40.11,40.5,1576200,28.457490333941,28.903576895533,28.4008444213579,28.6769932452006,2226038.81286207,0.0,1.0
2008-08-21,40.05,40.26,39.9,40.19,1960200,28.3583599869206,28.5070555074513,28.2521489008273,28.457490333941,2768355.08245923,0.0,1.0
2008-08-22,40.51,40.65,40.02,40.34,2100200,28.6840739842735,28.7832043312939,28.3371177697019,28.5637014200344,2966074.55574986,0.0,1.0
2008-08-25,39.24,40.44,39.12,40.44,2284700,27.7848201220166,28.6345088107633,27.6998512531419,28.6345088107633,3226640.57590786,0.0,1.0
2008-08-26,39.67,39.738,39.1,39.35,1851700,28.0892919021508,28.1374409278465,27.6856897749961,27.8627082518184,2615122.49065899,0.0,1.0
2008-08-27,40.65,40.74,39.62,39.84,2313300,28.7832043312939,28.8469309829499,28.0538882067864,28.2096644663899,3267031.83973724,0.0,1.0
2008-08-28,41.36,41.54,40.63,40.63,2945400,29.2859368054691,29.4133901087811,28.7690428531482,28.7690428531482,4159735.26164442,0.0,1.0
2008-08-29,41.36,41.69,41.15,41.39,2735300,29.2859368054691,29.5196011948744,29.1372412849384,29.3071790226877,3863014.82351327,0.0,1.0
2008-09-02,41.96,42.3,41.51,41.78,3929700,29.7107811498424,29.9515262783206,29.3921478915624,29.5833278465304,5549844.38707276,0.0,1.0
2008-09-03,39.99,41.79,39.3,41.75,8512100,28.3158755524833,29.5904085856033,27.8273045564539,29.5620856293117,12021485.2042655,0.0,1.0
2008-09-04,38.94,40.11,38.84,39.95,3077700,27.5723979498299,28.4008444213579,27.501590559101,28.2875525961917,4346580.16390407,0.0,1.0
2008-09-05,38.96,39.15,38.43,38.79,2699500,27.5865594279757,27.7210934703606,27.2112802571126,27.4661868637366,3812455.12962896,0.0,1.0
2008-09-08,39.69,40.5,39.08,39.51,2745700,28.1034533802966,28.6769932452006,27.6715282968504,27.9760000769846,3877702.55581486,0.0,1.0
2008-09-09,38.34,40.0,38.11,39.69,5357800,27.1475536054566,28.3229562915561,26.9846966067801,28.1034533802966,7566724.24283238,0.0,1.0
2008-09-10,38.23,39.63,38.06,38.33,3637000,27.0696654756548,28.0609689458593,26.9492929114157,27.1404728663837,5136469.45970013,0.0,1.0
2008-09-11,36.63,37.71,36.24,37.69,6840700,25.9367472239925,26.7014670438646,25.6605984001499,26.6873055657188,9660997.14956579,0.0,1.0
2008-09-12,36.85,36.97,35.85,36.37,5654700,26.0925234835961,26.1774923524708,25.3844495763072,25.7526480080974,7986030.75440373,0.0,1.0
2008-09-15,36.22,36.79,34.79,34.83,2807000,25.6464369220041,26.0500390491588,24.633891234581,24.6622141908725,3964275.43947712,0.0,1.0
2008-09-16,36.69,37.41,35.67,36.09,5466500,25.9792316584299,26.4890448716779,25.2569962729952,25.5543873140565,7720239.29102303,0.0,1.0
2008-09-17,35.27,36.48,35.11,36.41,3357500,24.9737667100796,25.8305361378992,24.8604748849134,25.780970964389,4741736.65409492,0.0,1.0
2008-09-18,35.9,36.3,34.5,35.35,4455100,25.4198532716716,25.7030828345872,24.4285498014672,25.0304126226627,6291857.32469346,0.0,1.0
2008-09-19,38.77,43.04,35.51,37.01,7477500,27.4520253855908,30.4755009697144,25.143704447829,26.2058153087623,10560338.2966477,0.0,1.0
2008-09-22,37.07,38.9,36.93,38.9,3300600,26.2482997431997,27.5440749935384,26.1491693961792,27.5440749935384,4661377.81102179,0.0,1.0
2008-09-23,37.25,38.22,36.93,37.31,3477600,26.3757530465117,27.0625847365819,26.1491693961792,26.418237480949,4911351.71653923,0.0,1.0
2008-09-24,36.58,37.17,36.1,37.06,2584500,25.9013435286281,26.3191071339286,25.5614680531294,26.2412190041268,3650042.70514023,0.0,1.0
2008-09-25,37.17,37.79,36.07,36.7,4042400,26.3191071339286,26.7581129564477,25.5402258359108,25.9863123975028,5709008.56307171,0.0,1.0
2008-09-26,39.55,40.0,37.09,37.4,6001000,28.0043230332761,28.3229562915561,26.2624612213454,26.481964132605,8475103.99440763,0.0,1.0
2008-09-29,38.0,39.8,37.11,39.23,5984700,26.9068084769783,28.1813415100984,26.2766226994912,27.7777393829437,8452083.7985888,0.0,1.0
2008-09-30,38.0,38.47,35.28,38.36,8170600,26.9068084769783,27.2396032134041,24.9808474491525,27.1617150836023,11539190.9176316,0.0,1.0
2008-10-01,37.06,37.63,36.0,37.63,4119600,26.2412190041268,26.6448211312814,25.4906606624005,26.6448211312814,5818036.72977197,0.0,1.0
2008-10-02,36.5,37.73,36.14,37.09,4106900,25.844697616045,26.7156285220103,25.589791009421,26.2624612213454,5800100.74898061,0.0,1.0
2008-10-03,35.19,36.93,35.03,36.93,3407600,24.9171207974965,26.1491693961792,24.8038289723303,26.1491693961792,4812491.97989392,0.0,1.0
2008-10-06,34.0,34.44,32.01,34.01,7553200,24.0745128478227,24.3860653670298,22.6654457723178,24.0815935868956,10667248.0404199,0.0,1.0
2008-10-07,31.92,34.57,31.57,34.07,7725800,22.6017191206618,24.4781149749774,22.3538932531107,24.1240780213329,10911007.9053482,0.0,1.0
2008-10-08,32.0,32.57,29.0,29.79,8334400,23.3664389405338,23.7826536341621,21.1758352898588,21.7526942512032,11413840.1952791,1.0,1.0
2008-10-09,30.06,33.99,30.01,32.51,5744100,21.949848579764,24.8195393621483,21.9133385189194,23.7388415611486,7866461.82877023,0.0,1.0
2008-10-10,28.9,32.28,24.76,27.79,8580900,21.1028151681696,23.5708952812635,18.079782130238,20.2922918174198,11751418.3782481,0.0,1.0
2008-10-13,33.63,33.85,30.2,30.74,5683500,24.5566669240673,24.7173111917834,22.0520767501288,22.4463854072503,7783471.00569552,0.0,1.0
2008-10-14,33.0,35.23,32.15,34.6,4644600,24.0966401574255,25.724988871094,23.4759691230676,25.2649621044522,6360712.48932057,0.0,1.0
2008-10-15,31.16,33.86,31.0,33.86,4909000,22.7530699183448,24.7246132039523,22.6362377236421,24.7246132039523,6722804.46326372,0.0,1.0
2008-10-16,30.86,33.42,29.41,32.07,7797700,22.5340095532773,24.40332466852,21.4752177887844,23.4175530257162,10678837.3117115,0.0,1.0
2008-10-17,31.4,32.24,29.63,29.97,6087700,22.9283182103988,23.5416872325878,21.6358620565005,21.8841304702437,8337017.05663283,0.0,1.0
2008-10-20,31.86,32.56,30.97,32.02,4144600,23.264210770169,23.7753516219932,22.6143316871354,23.3810429648717,5675969.72467769,0.0,1.0
2008-10-21,31.09,32.05,30.75,30.95,3240800,22.7019558331624,23.4029490013784,22.4536874194192,22.5997276627976,4438228.70330924,0.0,1.0
2008-10-22,29.96,31.4,29.48,31.4,4452300,21.8768284580748,22.9283182103988,21.5263318739668,22.9283182103988,6097360.42203892,0.0,1.0
2008-10-23,29.41,30.55,28.49,30.33,5034600,21.4752177887844,22.3076471760409,20.803432669244,22.1470029083247,6894811.845742,0.0,1.0
2008-10-24,28.87,29.6,26.81,27.91,3407000,21.0809091316629,21.6139560199938,19.576694624866,20.3799159634468,4665837.19827652,0.0,1.0
2008-10-27,27.54,29.39,27.38,28.2,5123700,20.1097415131969,21.4606137644465,19.9929093184942,20.5916743163454,7016833.00640138,0.0,1.0
2008-10-28,30.17,30.23,27.69,27.96,4121200,22.030170713622,22.0739827866355,20.2192716957307,20.4164260242914,5643923.76329242,0.0,1.0
2008-10-29,30.78,32.0,29.29,30.16,4150400,22.475593455926,23.3664389405338,21.3875936427574,22.0228687014531,5683912.74074755,0.0,1.0
2008-10-30,32.08,32.5,30.66,32.03,4002200,23.4248550378852,23.7315395489797,22.387969309899,23.3883449770406,5480954.9853074,0.0,1.0
2008-10-31,33.05,33.3,31.95,32.57,4669400,24.1331502182701,24.315700522493,23.3299288796892,23.7826536341621,6394675.73044685,0.0,1.0
2008-11-03,32.19,33.22,31.67,33.22,3722400,23.5051771717432,24.2572844251417,23.1254725389596,24.2572844251417,5097772.93421327,0.0,1.0
2008-11-04,33.06,33.27,31.93,32.28,2842500,24.140452230439,24.2937944859863,23.3153248553514,23.5708952812635,3892762.61699473,0.0,1.0
2008-11-05,31.37,33.07,31.2,33.07,3707800,22.9064121738921,24.1477542426079,22.7822779670205,24.1477542426079,5077778.44548568,0.0,1.0
2008-11-06,29.43,31.29,29.24,31.06,4072100,21.4898218131222,22.8479960765407,21.3510835819128,22.6800497966556,5576682.02380448,0.0,1.0
2008-11-07,30.51,30.62,29.41,29.83,3597400,22.2784391273652,22.3587612612233,21.4752177887844,21.7819022998789,4926587.24305254,0.0,1.0
2008-11-10,30.02,31.48,29.81,30.52,2682900,21.9206405310883,22.9867343077501,21.767298275541,22.2857411395341,3674192.72652072,0.0,1.0
2008-11-11,29.56,30.17,29.27,29.9,3035500,21.5847479713181,22.030170713622,21.3729896184195,21.8330163850613,4157073.32414688,0.0,1.0
2008-11-12,28.09,29.73,28.0,29.38,4608600,20.5113521824873,21.7088821781897,20.4456340729671,21.4533117522776,6311411.0102663,0.0,1.0
2008-11-13,29.37,29.4,26.96,27.9,6433900,21.4460097401087,21.4679157766154,19.6862248073997,20.3726139512779,8811132.94687155,0.0,1.0
2008-11-14,28.67,30.0,27.73,28.53,6853800,20.9348688882845,21.9060365067505,20.2484797444063,20.8326407179197,9386179.92061865,0.0,1.0
2008-11-17,27.55,28.67,27.5,28.55,3717000,20.1170435253658,20.9348688882845,20.0805334645213,20.8472447422575,5090377.71235512,0.0,1.0
2008-11-18,28.55,28.55,27.64,27.91,4370500,20.8472447422575,20.8472447422575,20.1827616348861,20.3799159634468,5985336.50574335,0.0,1.0
2008-11-19,27.0,28.79,27.0,28.55,2902900,19.7154328560754,21.0224930343115,19.7154328560754,20.8472447422575,3975479.54296359,0.0,1.0
2008-11-20,26.71,27.81,26.29,26.58,4218300,19.5036745031768,20.3068958417577,19.1969899920823,19.4087483449809,5776900.80818607,0.0,1.0
2008-11-21,28.51,28.57,26.61,27.32,6412500,20.8180366935819,20.8618487665954,19.4306543814877,19.9490972454808,8781825.95654482,0.0,1.0
2008-11-24,29.99,30.39,28.62,28.63,4813300,21.8987344945815,22.1908149813382,20.8983588274399,20.9056608396089,6591744.69811109,0.0,1.0
2008-11-25,29.44,30.92,28.35,30.0,5191500,21.4971238252911,22.5778216262908,20.7012044988792,21.9060365067505,7109684.12528695,0.0,1.0
2008-11-26,30.58,30.58,28.73,29.13,3235500,22.3295532125476,22.3295532125476,20.978680961298,21.2707614480547,4430970.43000403,0.0,1.0
2008-11-28,30.98,31.04,30.01,30.57,1526800,22.6216336993043,22.6654457723178,21.9133385189194,22.3222512003787,2090930.50611348,0.0,1.0
2008-12-01,29.06,30.14,29.06,30.0,3301700,21.2196473628723,22.0082646771153,21.2196473628723,21.9060365067505,4521630.37204274,0.0,1.0
2008-12-02,30.02,30.1,28.87,29.01,4156000,21.9206405310883,21.9790566284396,21.0809091316629,21.1831373020277,5691581.85971155,0.0,1.0
2008-12-03,30.87,30.95,29.2,29.2,2995300,22.5413115654462,22.5997276627976,21.3218755332371,21.3218755332371,4102020.0058696,0.0,1.0
2008-12-04,29.13,30.59,28.56,29.53,5059100,21.2707614480547,22.3368552247166,20.8545467544264,21.5628419348114,6928364.24120951,0.0,1.0
2008-12-05,28.27,28.85,26.92,28.84,6397000,20.6427884015278,21.066305107325,19.6570167587241,21.0590030951561,8760598.93084093,0.0,1.0
2008-12-08,28.34,29.005,28.1,29.0,5216800,20.6939024867103,21.1794862959432,20.5186541946563,21.1758352898588,7144332.10917786,0.0,1.0
2008-12-09,29.0,29.73,28.08,28.35,5171600,21.1758352898588,21.7088821781897,20.5040501703184,20.7012044988792,7082431.36325415,0.0,1.0
2008-12-10,28.47,29.23,28.16,29.2,3510000,20.7888286449062,21.3437815697439,20.5624662676698,21.3218755332371,4806894.20779296,0.0,1.0
2008-12-11,27.56,28.42,27.11,28.02,4318800,20.1243455375348,20.7523185840616,19.7957549899335,20.4602380973049,5914534.10387926,0.0,1.0
2008-12-12,28.59,28.67,26.25,26.79,6501700,20.8764527909332,20.9348688882845,19.1677819434067,19.5620906005282,8903984.06575712,0.0,1.0
2008-12-15,29.04,29.17,27.55,28.42,5568500,21.2050433385344,21.2999694967304,20.1170435253658,20.7523185840616,7625980.16982769,0.0,1.0
2008-12-16,29.5,29.85,28.79,29.05,5228500,21.5409358983046,21.7965063242167,21.0224930343115,21.2123453507034,7160355.08987052,0.0,1.0
2008-12-17,30.24,30.54,29.1,29.41,3809700,22.0812847988045,22.300345163872,21.2488554115479,21.4752177887844,5217329.02091989,0.0,1.0
2008-12-18,30.41,31.0,30.0,30.36,4360500,22.205419005676,22.6362377236421,21.9060365067505,22.1689089448315,5971641.6504505,0.0,1.0
2008-12-19,32.21,32.98,30.5,31.88,6936600,23.5197811960811,24.0820361330877,22.2711371151963,23.2788147945068,9499573.32244349,0.0,1.0
2008-12-22,32.0,32.37,31.23,31.77,4761000,23.3664389405338,23.6366133907837,22.8041840035272,23.1984926606487,6520120.60492944,0.0,1.0
2008-12-23,31.69,32.44,31.24,31.95,3485900,23.1400765632974,23.6877274759662,22.8114860156961,23.3299288796892,4773889.60653718,0.0,1.0
2008-12-24,31.35,31.64,31.21,31.3,1128800,22.8918081495542,23.1035665024528,22.7895799791894,22.8552980887096,1545875.26545775,0.0,1.0
2008-12-26,31.57,31.87,31.14,31.17,1257000,23.0524524172704,23.2715127823379,22.738465894007,22.7603719305137,1721443.31031218,0.0,1.0
2008-12-29,31.85,31.96,31.25,31.81,1823000,23.2569087580001,23.3372308918582,22.8187880278651,23.2277007093244,2496572.11988791,0.0,1.0
2008-12-30,32.43,32.43,31.6,31.91,2809500,23.6804254637972,23.6804254637972,23.0743584537772,23.3007208310136,3847569.59452831,0.0,1.0
2008-12-31,32.79,32.89,32.21,32.21,3026300,23.9432979018782,24.0163180235674,23.5197811960811,23.5197811960811,4144474.05727746,0.0,1.0
2009-01-02,33.67,33.8,32.54,32.54,3787400,24.5858749727429,24.6808011309388,23.7607475976553,23.7607475976553,5186789.49361684,0.0,1.0
2009-01-05,33.82,34.17,32.74,33.45,4469100,24.6954051552767,24.9509755811888,23.9067878410337,24.4252307050268,6120367.77893092,0.0,1.0
2009-01-06,33.4,33.95,32.81,32.91,4020100,24.3887206441822,24.7903313134726,23.9579019262161,24.0309220479052,5505468.77628162,0.0,1.0
2009-01-07,33.78,34.05,31.54,32.86,5442100,24.666197106601,24.8633514351618,23.0305463807636,23.9944119870607,7452877.19892596,0.0,1.0
2009-01-08,33.44,33.65,33.19,33.26,3203800,24.4179286928578,24.5712709484051,24.2353783886349,24.2864924738173,4387557.73872568,0.0,1.0
2009-01-09,33.73,34.12,33.11,33.5,4375800,24.6296870457564,24.9144655203442,24.1769622912836,24.4617407658713,5992594.77904857,0.0,1.0
2009-01-12,33.03,33.65,32.62,33.65,4756400,24.1185461939323,24.5712709484051,23.8191636950067,24.5712709484051,6513820.97149471,0.0,1.0
2009-01-13,34.07,34.8,32.6,33.05,8009800,24.8779554594996,25.4110023478305,23.8045596706688,24.1331502182701,10969305.192473,0.0,1.0
2009-01-14,32.44,33.86,31.8,33.86,7292400,23.6877274759662,24.7246132039523,23.2203986971555,24.7246132039523,9986836.27376335,0.0,1.0
2009-01-15,32.65,32.92,31.36,32.3,4892400,23.8410697315134,24.0382240600742,22.8991101617231,23.5854993056013,6700071.00347758,0.0,1.0
2009-01-16,32.68,33.19,32.06,33.0,4162900,23.8629757680202,24.2353783886349,23.4102510135473,24.0966401574255,5701031.30986362,0.0,1.0
2009-01-20,31.88,32.7,31.74,32.48,5273800,23.2788147945068,23.877579792358,23.176586624142,23.7169355246418,7222392.78434717,0.0,1.0
2009-01-21,32.98,33.45,31.9,32.5,4841900,24.0820361330877,24.4252307050268,23.2934188188447,23.7315395489797,6630911.98424864,0.0,1.0
2009-01-22,31.66,32.81,31.55,32.81,6358200,23.1181705267906,23.9579019262161,23.0378483929326,23.9579019262161,8707462.89230464,0.0,1.0
2009-01-23,31.38,31.84,30.91,30.91,3644200,22.913714186061,23.2496067458312,22.5705196141219,22.5705196141219,4990679.16582311,0.0,1.0
2009-01-26,32.02,32.3,31.0,31.68,3890500,23.3810429648717,23.5854993056013,22.6362377236421,23.1327745511285,5327983.45168618,0.0,1.0
2009-01-27,32.38,32.74,31.8,32.01,2971800,23.6439154029527,23.9067878410337,23.2203986971555,23.3737409527027,4069837.09593137,0.0,1.0
2009-01-28,33.17,33.45,31.95,32.45,3492200,24.2207743642971,24.4252307050268,23.3299288796892,23.6950294881351,4782517.36537168,0.0,1.0
2009-01-29,32.17,32.74,31.5,32.64,3337200,23.4905731474054,23.9067878410337,23.001338332088,23.8337677193445,4570247.10833239,0.0,1.0
2009-01-30,31.56,32.34,31.29,32.34,5184200,23.0451504051015,23.614707354277,22.8479960765407,23.614707354277,7099686.88092315,0.0,1.0
2009-02-02,31.81,31.9,30.93,31.22,2680700,23.2277007093244,23.2934188188447,22.5851236384597,22.7968819913583,3671179.8583563,0.0,1.0
2009-02-03,32.88,32.99,31.42,31.69,5120400,24.0090160113985,24.0893381452566,22.9429222347366,23.1400765632974,7012313.70415473,0.0,1.0
2009-02-04,33.11,33.44,32.78,32.88,3291100,24.1769622912836,24.4179286928578,23.9359958897093,24.0090160113985,4507113.82543231,0.0,1.0
2009-02-05,32.61,32.87,31.87,32.76,4022900,23.8118616828377,24.0017139992296,23.2715127823379,23.9213918653715,5509303.33576363,0.0,1.0
2009-02-06,33.12,33.3325,32.3201,32.7,2740100,24.1842643034525,24.339432062042,23.6001763500608,23.877579792358,3752527.29879587,0.0,1.0
2009-02-09,33.0,33.36,32.56,33.06,2333700,24.0966401574255,24.3595125955065,23.7753516219932,24.140452230439,3195968.37969414,0.0,1.0
2009-02-10,32.01,33.25,31.92,32.52,3738600,23.3737409527027,24.2791904616484,23.3080228431825,23.7461435733175,5119958.59978769,0.0,1.0
2009-02-11,31.89,32.5,31.7,32.35,3524900,23.2861168066757,23.7315395489797,23.1473785754663,23.6220093664459,4827299.54217933,0.0,1.0
2009-02-12,31.46,31.65,30.56,31.62,4933600,22.9721302834123,23.1108685146217,22.3149491882098,23.088962478115,6756493.80728415,0.0,1.0
2009-02-13,30.95,31.9,30.53,31.14,4453000,22.5997276627976,23.2934188188447,22.293043151703,22.738465894007,6098319.06190941,0.0,1.0
2009-02-17,30.33,30.9,29.97,30.69,4051700,22.1470029083247,22.563217601953,21.8841304702437,22.4098753464057,5548744.51900706,0.0,1.0
2009-02-18,31.01,31.68,30.01,30.01,4896900,22.6435397358111,23.1327745511285,21.9133385189194,21.9133385189194,6706233.68835935,0.0,1.0
2009-02-19,30.81,31.64,30.71,31.19,3429500,22.4974994924327,23.1035665024528,22.4244793707436,22.7749759548516,4696650.62268547,0.0,1.0
2009-02-20,29.98,30.64,29.5,29.59,4982700,21.8914324824126,22.3733652855611,21.5409358983046,21.6066540078249,6823735.54677209,0.0,1.0
2009-02-23,28.89,30.35,28.87,30.35,3443900,21.0955131560007,22.1616069326625,21.0809091316629,22.1616069326625,4716371.21430718,0.0,1.0
2009-02-24,29.29,29.39,28.48,29.06,3295200,21.3875936427574,21.4606137644465,20.7961306570751,21.2196473628723,4512728.71610238,0.0,1.0
2009-02-25,29.64,30.015,29.03,29.08,3430000,21.6431640686695,21.9169895250038,21.1977413263655,21.2342513872101,4697335.3654501,0.0,1.0
2009-02-26,28.98,30.21,28.79,30.01,3634500,21.1612312655209,22.0593787622977,21.0224930343115,21.9133385189194,4977395.15618905,0.0,1.0
2009-02-27,29.19,29.69,28.06,28.53,3819100,21.3145735210682,21.679674129514,20.4894461459806,20.8326407179197,5230202.18489519,0.0,1.0
2009-03-02,27.84,28.829,27.82,28.6,4099000,20.3288018782644,21.0509708817703,20.3141978539266,20.8837548031021,5613521.18454227,0.0,1.0
2009-03-03,27.8,29.67,27.2844,28.13,7133300,20.2995938295888,21.6650701051762,19.9231020821594,20.540560231163,9768951.12605398,0.0,1.0
2009-03-04,28.18,28.39,27.66,28.19,5051500,20.5770702920076,20.7304125475548,20.1973656592239,20.5843723041765,6917956.15118694,0.0,1.0
2009-03-05,27.72,28.16,27.43,28.05,3502100,20.2411777322374,20.5624662676698,20.0294193793388,20.4821441338117,4796075.27211161,0.0,1.0
2009-03-06,28.0,28.28,27.46,27.69,4348300,20.4456340729671,20.6500904136968,20.0513254158456,20.2192716957307,5954933.9269932,0.0,1.0
2009-03-09,27.09,28.07,27.0,27.98,4304000,19.7811509655957,20.4967481581495,19.7154328560754,20.4310300486293,5894265.71804584,0.0,1.0
2009-03-10,28.26,28.29,27.2,27.32,4307700,20.6354863893589,20.6573924258657,19.8614730994537,19.9490972454808,5899332.81450421,0.0,1.0
2009-03-11,28.92,29.32,28.35,28.46,5421000,21.1174191925074,21.4094996792641,20.7012044988792,20.7815266327373,7423981.05425804,0.0,1.0
2009-03-12,30.05,30.23,28.53,29.09,6188700,21.942546567595,22.0739827866355,20.8326407179197,21.241553399379,8475335.09509071,0.0,1.0
2009-03-13,30.12,30.42,29.77,30.19,3510200,21.9936606527775,22.212721017845,21.7380902268654,22.0447747379599,4807168.10489881,0.0,1.0
2009-03-16,29.98,30.5,29.52,30.44,2986900,21.8914324824126,22.2711371151963,21.5555399226424,22.2273250421828,4090516.3274236,0.0,1.0
2009-03-17,30.48,30.48,29.49,30.09,3161500,22.2565330908585,22.2565330908585,21.5336338861357,21.9717546162707,4329628.50083688,0.0,1.0
2009-03-18,30.95,31.2,30.16,30.49,3804700,22.5997276627976,22.7822779670205,22.0228687014531,22.2638351030274,5210481.59327346,0.0,1.0
2009-03-19,30.53,31.35,30.21,31.05,3927300,22.293043151703,22.8918081495542,22.0593787622977,22.6727477844867,5378380.51916392,0.0,1.0
2009-03-20,30.2,30.8,29.982,30.35,3897200,22.0520767501288,22.4901974802638,21.8928928848464,22.1616069326625,5337159.0047324,0.0,1.0
2009-03-23,31.72,31.72,30.32,30.32,3490000,23.1619825998042,23.1619825998042,22.1397008961558,22.1397008961558,4779504.49720724,0.0,1.0
2009-03-24,31.22,31.57,31.01,31.18,2741500,22.7968819913583,23.0524524172704,22.6435397358111,22.7676739426826,3754444.57853687,0.0,1.0
2009-03-25,31.61,31.83,30.83,31.19,2602500,23.0816604659461,23.2423047336622,22.5121035167706,22.7749759548516,3564086.08996615,0.0,1.0
2009-03-26,31.96,32.0,31.22,31.61,7349700,23.3372308918582,23.3664389405338,22.7968819913583,23.0816604659461,10065307.7945914,0.0,1.0
2009-03-27,27.66,28.36,26.86,27.62,26465000,20.1973656592239,20.7085065110481,19.6132046857106,20.1681576105483,36243434.5325473,0.0,1.0
2009-03-30,27.83,28.25,27.0,27.26,9028700,20.3214998660955,20.62818437719,19.7154328560754,19.9052851724673,12364673.9982622,0.0,1.0
2009-03-31,27.49,28.1,27.28,27.68,9315600,20.0732314523523,20.5186541946563,19.9198891968051,20.2119696835618,12757579.3966143,0.0,1.0
2009-04-01,27.65,28.1,27.08,27.26,8635200,20.190063647055,20.5186541946563,19.7738489534267,19.9052851724673,11825781.4424883,0.0,1.0
2009-04-02,27.72,28.7,27.3,27.73,7269900,20.2411777322374,20.9567749247913,19.9344932211429,20.2484797444063,9956022.84935445,0.0,1.0
2009-04-03,28.04,28.66,27.7,27.91,6230600,20.4748421216428,20.9275668761156,20.2265737078996,20.3799159634468,8532716.53876775,0.0,1.0
2009-04-06,28.23,28.36,27.66,28.0,4678300,20.6135803528522,20.7085065110481,20.1973656592239,20.4456340729671,6406864.15165749,0.0,1.0
2009-04-07,27.59,28.21,27.56,27.97,4836700,20.1462515740415,20.5989763285143,20.1243455375348,20.4237280364603,6623790.65949636,0.0,1.0
2009-04-08,27.44,27.89,27.02,27.83,5101400,20.0367213915078,20.365311939109,19.7300368804132,20.3214998660955,6986293.47909828,0.0,1.0
2009-04-09,27.71,29.02,27.34,28.44,5172700,20.2338757200685,21.1904393141966,19.9637012698186,20.7669226083994,7083937.79733637,0.0,1.0
2009-04-13,27.9,28.09,27.74,27.97,3793500,20.3726139512779,20.5113521824873,20.2557817565753,20.4237280364603,5195143.35534548,0.0,1.0
2009-04-14,27.8,28.0,27.32,27.89,4269400,20.2995938295888,20.4456340729671,19.9490972454808,20.365311939109,5846881.51873255,0.0,1.0
2009-04-15,27.39,27.9,27.09,27.88,4875900,20.0002113306632,20.3726139512779,19.7811509655957,20.3580099269401,6677474.49224435,0.0,1.0
2009-04-16,27.5,27.9,27.19,27.45,5014700,20.0805334645213,20.3726139512779,19.8541710872848,20.0440234036767,6867559.08370921,0.0,1.0
2009-04-17,27.12,27.48,26.33,27.39,8071000,19.8030570021024,20.0659294401834,19.226198040758,20.0002113306632,11053117.7068653,0.0,1.0
2009-04-20,27.01,27.15,26.53,26.77,5171900,19.7227348682443,19.8249630386092,19.3722382841363,19.5474865761903,7082842.20891296,0.0,1.0
2009-04-21,26.67,27.21,26.55,26.72,6571000,19.4744664545012,19.8687751116227,19.3868423084742,19.5109765153457,8998889.41293661,0.0,1.0
2009-04-22,26.79,27.72,26.5,26.62,7785600,19.5620906005282,20.2411777322374,19.3503322476296,19.4379563936566,10662266.5368071,0.0,1.0
2009-04-23,27.57,27.58,26.69,27.0,6210300,20.1316475497037,20.1389495618726,19.489070478839,19.7154328560754,8504915.98252325,0.0,1.0
2009-04-24,29.27,29.49,27.89,28.39,9399500,21.3729896184195,21.5336338861357,20.365311939109,20.7304125475548,12872479.2325214,0.0,1.0
2009-04-27,29.02,29.21,28.0,28.92,6251700,21.1904393141966,21.329177545406,20.4456340729671,21.1174191925074,8561612.6834357,0.0,1.0
2009-04-28,28.91,29.01,28.45,28.94,3452700,21.1101171803385,21.1831373020277,20.7742246205684,21.1320232168453,4728422.6869649,0.0,1.0
2009-04-29,29.57,29.72,28.81,29.2,4966000,21.592049983487,21.7015801660208,21.0370970586494,21.3218755332371,6800865.13843302,0.0,1.0
2009-04-30,29.43,29.91,29.24,29.7,8199400,21.4898218131222,21.8403183972302,21.3510835819128,21.686976141683,11228959.6488255,0.0,1.0
2009-05-01,29.86,29.99,29.295,29.61,5242300,21.8038083363856,21.8987344945815,21.3912446488418,21.6212580321627,7179253.99017467,0.0,1.0
2009-05-04,30.5,30.5,29.75,29.84,4517500,22.2711371151963,22.2711371151963,21.7234862025275,21.7892043120478,6186650.87854835,0.0,1.0
2009-05-05,30.42,30.63,30.1,30.5,3863500,22.212721017845,22.3660632733922,21.9790566284396,22.2711371151963,5291007.34239547,0.0,1.0
2009-05-06,30.15,30.71,30.08,30.5,4797400,22.0155666892842,22.4244793707436,21.9644526041018,22.2711371151963,6569969.87819544,0.0,1.0
2009-05-07,30.06,30.49,29.81,30.49,4144000,21.949848579764,22.2638351030274,21.767298275541,22.2638351030274,5675148.03336012,0.0,1.0
2009-05-08,29.4,30.48,29.32,30.48,5243500,21.4679157766154,22.2565330908585,21.4094996792641,22.2565330908585,7180897.37280982,0.0,1.0
2009-05-11,29.47,29.72,28.92,28.98,4523000,21.5190298617979,21.7015801660208,21.1174191925074,21.1612312655209,6194183.04895941,0.0,1.0
2009-05-12,29.32,29.5,29.15,29.39,3846800,21.4094996792641,21.5409358983046,21.2853654723925,21.4606137644465,5268136.93405641,0.0,1.0
2009-05-13,28.82,29.15,28.3875,28.5,3272300,21.0443990708183,21.2853654723925,20.7285870445126,20.8107346814129,4481367.49748174,0.0,1.0
2009-05-14,28.97,29.07,28.5379,28.79,4546700,21.153929253352,21.2269493750412,20.8384093075331,21.0224930343115,6226639.8560035,0.0,1.0
2009-05-15,28.83,29.22,28.49,28.85,3625200,21.0517010829872,21.3364795575749,20.803432669244,21.066305107325,4964658.94076668,0.0,1.0
2009-05-18,30.09,30.1,28.55,29.08,3849800,21.9717546162707,21.9790566284396,20.8472447422575,21.2342513872101,5272245.39064426,0.0,1.0
2009-05-19,30.0,30.15,29.46,29.89,2339500,21.9060365067505,22.0155666892842,21.511727849629,21.8257143728924,3203911.39576399,0.0,1.0
2009-05-20,30.34,30.61,29.95,30.0,2945900,22.1543049204936,22.3514592490544,21.8695264459059,21.9060365067505,4034367.42072288,0.0,1.0
2009-05-21,29.88,30.0,29.63,29.96,2766400,21.8184123607235,21.9060365067505,21.6358620565005,21.8768284580748,3788544.76821608,0.0,1.0
2009-05-22,30.32,30.58,30.03,30.04,4293700,22.1397008961558,22.3295532125476,21.9279425432572,21.9352445554261,5880160.0170942,0.0,1.0
2009-05-26,30.9,30.99,29.98,30.31,3513600,22.563217601953,22.6289357114732,21.8914324824126,22.1323988839869,4811824.35569839,0.0,1.0
2009-05-27,30.43,30.94,30.35,30.81,3791500,22.2200230300139,22.5924256506286,22.1616069326625,22.4974994924327,5192404.3842869,0.0,1.0
2009-05-28,30.0,30.59,29.66,30.35,3982800,21.9060365067505,22.3368552247166,21.6577680930073,22.1616069326625,5454386.96603925,0.0,1.0
2009-05-29,29.93,30.39,29.46,30.39,4316900,21.854922421568,22.1908149813382,21.511727849629,22.1908149813382,5911932.08137364,0.0,1.0
2009-06-01,31.3,31.43,29.95,30.17,3714400,22.8552980887096,22.9502242469056,21.8695264459059,22.030170713622,5086817.04997898,0.0,1.0
2009-06-02,31.22,31.42,31.0,31.32,2520800,22.7968819913583,22.9429222347366,22.6362377236421,22.8699021130475,3452199.12222351,0.0,1.0
2009-06-03,30.37,31.0,29.68,31.0,3659400,22.1762109570004,22.6362377236421,21.6723721173451,22.6362377236421,5011495.34586825,0.0,1.0
2009-06-04,30.2,30.28,29.91,30.27,4112600,22.0520767501288,22.1104928474801,21.8403183972302,22.1031908353112,5632146.18774055,0.0,1.0
2009-06-05,30.54,30.91,30.38,30.38,2944000,22.300345163872,22.5705196141219,22.1835129691693,22.1835129691693,4031765.39821723,0.0,1.0
2009-06-08,29.71,30.49,29.38,30.49,6429100,21.6942781538519,22.2638351030274,21.4533117522776,22.2638351030274,8804559.41633097,0.0,1.0
2009-06-09,30.28,30.6,29.79,29.79,4265200,22.1104928474801,22.3441572368855,21.7526942512032,21.7526942512032,5841129.67950957,0.0,1.0
2009-06-10,30.65,30.74,30.28,30.42,3259800,22.38066729773,22.4463854072503,22.1104928474801,22.212721017845,4464248.92836568,0.0,1.0
2009-06-11,31.35,31.64,30.52,30.61,3513900,22.8918081495542,23.1035665024528,22.2857411395341,22.3514592490544,4812235.20135718,0.0,1.0
2009-06-12,31.47,31.58,31.0,31.28,2385700,22.9794322955812,23.0597544294393,22.6362377236421,22.8406940643718,3267181.62721701,0.0,1.0
2009-06-15,31.72,32.16,31.55,31.75,4772400,23.1619825998042,23.4832711352365,23.0378483929326,23.1838886363109,6535732.73996327,0.0,1.0
2009-06-16,31.49,31.99,31.36,31.84,3311100,22.9940363199191,23.3591369283649,22.8991101617231,23.2496067458312,4534503.53601802,0.0,1.0
2009-06-17,32.34,32.415,31.35,31.43,4174700,23.614707354277,23.6694724455439,22.8918081495542,22.9502242469056,5717191.2391092,0.0,1.0
2009-06-18,32.02,32.41,31.795,32.24,2923500,23.3810429648717,23.6658214394594,23.216747691071,23.5416872325878,4003690.94486687,0.0,1.0
2009-06-19,31.74,32.26,31.5,32.12,3902500,23.176586624142,23.5562912569257,23.001338332088,23.4540630865608,5344417.27803762,0.0,1.0
2009-06-22,31.12,31.78,30.98,31.53,4384300,22.7238618696691,23.2057946728177,22.6216336993043,23.0232443685947,6004235.4060475,0.0,1.0
2009-06-23,31.17,31.64,31.01,31.3,2424700,22.7603719305137,23.1035665024528,22.6435397358111,22.8552980887096,3320591.56285915,0.0,1.0
2009-06-24,31.43,31.77,31.12,31.53,3540300,22.9502242469056,23.1984926606487,22.7238618696691,23.0232443685947,4848389.61933031,0.0,1.0
2009-06-25,31.64,31.79,31.09,31.43,3254400,23.1035665024528,23.2130966849866,22.7019558331624,22.9502242469056,4456853.70650753,0.0,1.0
2009-06-26,33.72,33.84,32.0,32.38,9954700,24.6223850335875,24.7100091796145,23.3664389405338,23.6439154029527,13632817.5983808,0.0,1.0
2009-06-29,33.43,33.83,32.96,33.76,5300300,24.4106266806889,24.7027071674456,24.0674321087498,24.6515930822632,7258684.15087324,0.0,1.0
2009-06-30,33.46,33.52,33.05,33.33,5070600,24.4325327171957,24.4763447902092,24.1331502182701,24.3376065589998,6944113.32479629,0.0,1.0
2009-07-01,33.74,33.82,33.28,33.28,3360900,24.6369890579254,24.6954051552767,24.3010964981552,24.3010964981552,4602703.91537645,0.0,1.0
2009-07-02,33.26,33.7,32.83,33.54,4149200,24.2864924738173,24.6077810092497,23.9725059505539,24.490948814547,5682269.35811242,0.0,1.0
2009-07-06,33.13,33.2,32.4,32.97,4194400,24.1915663156214,24.2426804008038,23.6585194272905,24.0747341209188,5744170.10403613,0.0,1.0
2009-07-07,32.57,33.16,32.5,33.12,3075000,23.7826536341621,24.2134723521282,23.7315395489797,24.1842643034525,4211168.00255366,0.0,1.0
2009-07-08,32.65,32.67,32.02,32.48,4625500,23.8410697315134,23.8556737558512,23.3810429648717,23.7169355246418,6334555.31571122,0.0,1.0
2009-07-09,32.39,32.89,32.26,32.85,3968700,23.6512174151216,24.0163180235674,23.5562912569257,23.9871099748918,5435077.22007633,0.0,1.0
2009-07-10,32.7,33.17,32.18,32.18,2760000,23.877579792358,24.2207743642971,23.4978751595743,23.4978751595743,3779780.06082866,0.0,1.0
2009-07-13,33.36,33.37,32.27,32.66,3501600,24.3595125955065,24.3668146076754,23.5635932690946,23.8483717436823,4795390.52934697,0.0,1.0
2009-07-14,33.71,33.73,32.96,33.13,3352000,24.6150830214186,24.6296870457564,24.0674321087498,24.1915663156214,4590515.49416582,0.0,1.0
2009-07-15,34.04,34.09,33.7,33.86,3035700,24.8560494229929,24.8925594838374,24.6077810092497,24.7246132039523,4157347.22125273,0.0,1.0
2009-07-16,34.37,34.49,33.77,34.04,2447900,25.0970158245671,25.1846399705941,24.6588950944321,24.8560494229929,3352363.62713858,0.0,1.0
2009-07-17,34.43,34.43,33.98,34.2,2906100,25.1408278975806,25.1408278975806,24.8122373499793,24.9728816176955,3979861.8966573,0.0,1.0
2009-07-20,34.33,34.64,34.12,34.45,2478700,25.0678077758914,25.2941701531279,24.9144655203442,25.1554319219184,3394543.78144058,0.0,1.0
2009-07-21,34.25,34.5,33.83,34.5,2457800,25.0093916785401,25.191941982763,24.7027071674456,25.191941982763,3365921.5338785,0.0,1.0
2009-07-22,33.8,34.2095,32.57,33.0,4270500,24.6808011309388,24.979818529256,23.7826536341621,24.0966401574255,5848387.95281478,0.0,1.0
2009-07-23,35.12,35.13,33.64,33.7,5155500,25.6446667372359,25.6519687494048,24.5639689362362,24.6077810092497,7060382.64623265,0.0,1.0
2009-07-24,35.46,35.49,34.48,34.66,3159200,25.892935150979,25.9148411874858,25.1773379584252,25.3087741774657,4326478.68411953,0.0,1.0
2009-07-27,35.11,35.46,34.93,35.21,3367700,25.637364725067,25.892935150979,25.5059285060265,25.7103848467561,4612016.4169756,0.0,1.0
2009-07-28,35.27,35.31,34.67,35.0,2988700,25.7541969197696,25.7834049684453,25.3160761896346,25.5570425912089,4092981.40137631,0.0,1.0
2009-07-29,34.96,35.27,34.83,35.17,2745800,25.5278345425332,25.7541969197696,25.4329083843373,25.6811767980805,3760333.3663128,0.0,1.0
2009-07-30,35.12,35.37,35.02,35.1,2393000,25.6446667372359,25.8272170414588,25.5716466155467,25.630062712898,3277178.87158078,0.0,1.0
2009-07-31,35.07,35.48,35.01,35.17,3107800,25.6081566763913,25.9075391753169,25.5643446033778,25.6811767980805,4256087.12791424,0.0,1.0
2009-08-03,35.98,35.98,34.86,35.32,4260700,26.2726397837627,26.2726397837627,25.454814420844,25.7907069806142,5834966.99462778,0.0,1.0
2009-08-04,35.66,35.99,35.33,35.63,3637100,26.0389753943574,26.2799417959316,25.7980089927831,26.0170693578506,4980955.81856518,0.0,1.0
2009-08-05,35.38,35.8578,35.0,35.67,2695500,25.8345190536277,26.1834091950586,25.5570425912089,26.0462774065263,3691448.24418973,0.0,1.0
2009-08-06,35.15,35.61,34.92,35.61,2043900,25.6665727737426,26.0024653335128,25.4986264938575,26.0024653335128,2799091.47330714,0.0,1.0
2009-08-07,35.65,35.8,35.14,35.5,2092500,26.0316733821885,26.1412035647222,25.6592707615737,25.9221431996547,2865648.47003042,0.0,1.0
2009-08-10,35.93,35.96,35.35,35.54,2547900,26.2361297229181,26.2580357594249,25.812613017121,25.9513512483304,3489312.18006715,0.0,1.0
2009-08-11,35.52,35.87,35.35,35.6,2344800,25.9367472239925,26.1923176499046,25.812613017121,25.9951633213439,3211169.66906922,0.0,1.0
2009-08-12,35.8,35.99,35.16,35.5,3082500,26.1412035647222,26.2799417959316,25.6738747859115,25.9221431996547,4221439.14402331,0.0,1.0
2009-08-13,36.35,36.38,35.54,35.87,4468500,26.5428142340126,26.5647202705194,25.9513512483304,26.1923176499046,6119546.08761336,0.0,1.0
2009-08-14,36.12,36.18,35.77,35.91,4169400,26.3748679541275,26.4186800271411,26.1192975282155,26.2215256985803,5709932.965804,0.0,1.0
2009-08-17,35.94,36.05,35.36,35.36,3245500,26.243431735087,26.3237538689451,25.8199150292899,25.8199150292899,4444665.28529689,0.0,1.0
2009-08-18,36.3,36.44,35.6,35.81,3105600,26.5063041731681,26.6085323435329,25.9951633213439,26.1485055768911,4253074.2597498,0.0,1.0
2009-08-19,36.57,36.57,35.94,36.11,2889800,26.7034585017288,26.7034585017288,26.243431735087,26.3675659419586,3957539.28252995,0.0,1.0
2009-08-20,36.34,36.74,36.14,36.55,3558900,26.5355122218437,26.8275927086004,26.3894719784654,26.688854477391,4873862.05017504,0.0,1.0
2009-08-21,35.46,36.51,35.37,36.41,6521400,25.892935150979,26.6596464287153,25.8272170414588,26.5866263070261,8930962.93068407,0.0,1.0
2009-08-24,35.56,35.91,35.28,35.35,3327800,25.9659552726682,26.2215256985803,25.7614989319385,25.812613017121,4557373.9443571,0.0,1.0
2009-08-25,34.64,35.58,34.53,35.46,6952000,25.2941701531279,25.980559297006,25.2138480192698,25.892935150979,9520663.39959448,0.0,1.0
2009-08-26,35.07,35.35,34.61,34.86,6331200,25.6081566763913,25.812613017121,25.2722641166211,25.454814420844,8670486.7830139,0.0,1.0
2009-08-27,35.12,35.18,34.77,35.0,5032800,25.6446667372359,25.6884788102494,25.3890963113238,25.5570425912089,6892346.77178929,0.0,1.0
2009-08-28,34.2,35.34,34.06,35.17,8440100,24.9728816176955,25.805311004952,24.8706534473307,25.6811767980805,11558594.8157246,0.0,1.0
2009-08-31,33.0,34.09,33.0,33.85,67461400,24.0966401574255,24.8925594838374,24.0966401574255,24.7173111917834,92387411.0853574,0.0,1.0
2009-09-01,33.21,33.68,32.89,33.25,20331300,24.2499824129728,24.5931769849118,24.0163180235674,24.2791904616484,27843421.1415672,0.0,1.0
2009-09-02,33.33,33.89,33.31,33.5,10751400,24.3376065589998,24.7465192404591,24.3230025346619,24.4617407658713,14723886.7195627,0.0,1.0
2009-09-03,34.41,34.45,33.47,33.61,10567800,25.1262238732428,25.1554319219184,24.4398347293646,24.5420628997294,14472449.1763859,0.0,1.0
2009-09-04,34.69,35.02,34.26,34.43,5707800,25.3306802139724,25.5716466155467,25.016693690709,25.1408278975806,7816749.50405719,0.0,1.0
2009-09-08,34.5,35.08,34.4,34.91,7699400,25.191941982763,25.6154586885602,25.1189218610739,25.4913244816886,10544216.8841827,0.0,1.0
2009-09-09,34.75,34.87,34.31,34.49,6901900,25.3744922869859,25.4621164330129,25.0532037515536,25.1846399705941,9452052.1745773,0.0,1.0
2009-09-10,35.14,35.31,34.61,34.69,6226100,25.6592707615737,25.7834049684453,25.2722641166211,25.3306802139724,8526553.85388598,0.0,1.0
2009-09-11,35.7,35.9,35.12,35.28,5832400,26.068183443033,26.2142236864114,25.6446667372359,25.7614989319385,7987387.40100619,0.0,1.0
2009-09-14,35.81,36.11,35.22,35.32,4333300,26.1485055768911,26.3675659419586,25.717686858925,25.7907069806142,5934391.64405392,0.0,1.0
2009-09-15,35.81,35.89,35.26,35.71,5247100,26.1485055768911,26.2069216742425,25.7468949076007,26.075485455202,7185827.52071524,0.0,1.0
2009-09-16,36.44,36.44,35.62,35.62,4788200,26.6085323435329,26.6085323435329,26.0097673456817,26.0097673456817,6557370.611326,0.0,1.0
2009-09-17,36.26,36.43,35.81,35.81,3196800,26.4770961244924,26.601230331364,26.1485055768911,26.1485055768911,4377971.34002067,0.0,1.0
2009-09-18,35.84,36.45,35.84,36.36,3892600,26.1704116133979,26.6158343557018,26.1704116133979,26.5501162461816,5330859.37129769,0.0,1.0
2009-09-21,36.06,36.2,35.25,35.75,2782300,26.3310558811141,26.4332840514789,25.7395928954318,26.1046935038776,3810319.58813172,0.0,1.0
2009-09-22,36.94,36.99,35.94,36.14,7884400,26.9736329519787,27.0101430128233,26.243431735087,26.3894719784654,10797571.7071005,0.0,1.0
2009-09-23,36.4,36.97,36.37,36.93,5188600,26.5793242948572,26.9955389884855,26.5574182583505,26.9663309398098,7105712.61725202,0.0,1.0
2009-09-24,35.96,36.73,35.89,36.37,5229500,26.2580357594249,26.8202906964315,26.2069216742425,26.5574182583505,7161724.5753998,0.0,1.0
2009-09-25,36.12,36.53,35.5332,35.59,3620400,26.3748679541275,26.6742504530531,25.9463858800555,25.987861309175,4958085.41022612,0.0,1.0
2009-09-28,37.89,38.07,37.05,37.29,6418300,27.6673241080258,27.7987603270663,27.0539550858368,27.2292033778908,8789768.97261471,0.0,1.0
2009-09-29,37.25,37.8,37.01,37.79,4714100,27.1999953292152,27.6016059985056,27.0247470371611,27.5943039863367,6455891.73360592,0.0,1.0
2009-09-30,37.27,37.55,36.94,37.5,4686100,27.214599353553,27.4190556942827,26.9736329519787,27.3825456334381,6417546.13878593,0.0,1.0
2009-10-01,36.53,37.5,36.39,37.04,6463200,26.6742504530531,27.3825456334381,26.5720222826883,27.0466530736679,8851258.87287964,0.0,1.0
2009-10-02,37.5,38.24,36.9,37.11,11315600,27.3825456334381,27.9228945339379,26.9444249033031,27.0977671588503,15496550.4551858,0.0,1.0
2009-10-05,37.99,38.24,37.403,37.69,6793200,27.740344229715,27.9228945339379,27.3117161153996,27.5212838646475,9303189.09754392,0.0,1.0
2009-10-06,38.33,38.44,37.7,37.71,6850300,27.9886126434582,28.0689347773163,27.5285858768164,27.5358878889853,9381386.72126613,0.0,1.0
2009-10-07,38.41,38.59,38.01,38.07,4686400,28.0470287408095,28.17846495985,27.7549482540528,27.7987603270663,6417956.98444472,0.0,1.0
2009-10-08,39.14,39.31,38.4,38.49,4345900,28.5800756291404,28.704209836012,28.0397267286406,28.1054448381608,5951647.16172293,0.0,1.0
2009-10-09,39.07,39.12,38.55,38.99,3099700,28.528961543958,28.5654716048026,28.1492569111743,28.4705454466067,4244994.29512703,0.0,1.0
2009-10-12,39.51,39.51,38.9,39.0,6621900,28.8502500793904,28.8502500793904,28.4048273370864,28.4778474587756,9068596.22637726,0.0,1.0
2009-10-13,39.42,39.52,38.83,39.52,4588500,28.7845319698701,28.8575520915593,28.353713251904,28.8575520915593,6283884.35112764,0.0,1.0
2009-10-14,39.26,39.45,38.95,39.25,4658900,29.2153506878362,29.3567392927952,28.9846640165874,29.207909182312,6260695.48007013,0.75,1.0
2009-10-15,38.8,39.15,38.64,39.15,4816000,28.873041433725,29.1334941270705,28.7539773453385,29.1334941270705,6471808.67415437,0.0,1.0
2009-10-16,39.12,39.4,37.69,38.3,6575800,29.111169610498,29.3195317651744,28.0470343205437,28.5009661575172,8836652.71584391,0.0,1.0
2009-10-19,38.69,38.82,38.0,38.12,8037200,28.7911848729593,28.8879244447733,28.2777209917925,28.3670190580824,10800502.6320418,0.0,1.0
2009-10-20,38.15,38.63,37.97,38.37,4784100,28.3893435746549,28.7465358398144,28.2553964752201,28.5530566961863,6428941.00457265,0.0,1.0
2009-10-21,38.39,38.97,37.94,38.16,4318400,28.5679397072346,28.9995470276357,28.2330719586476,28.396785080179,5803126.78124341,0.0,1.0
2009-10-22,37.66,38.6,37.51,38.57,5475800,28.0247098039712,28.7242113232419,27.9130872211089,28.7018868066694,7358457.21302627,0.0,1.0
2009-10-23,37.77,38.4,37.7,37.7,2903000,28.106566364737,28.5753812127588,28.0544758260679,28.0544758260679,3901092.31334512,0.0,1.0
2009-10-26,37.4,38.02,37.0701,37.89,2886000,27.8312306603432,28.2926040028409,27.5857353931013,28.1958644310268,3878247.47375612,0.0,1.0
2009-10-27,37.36,37.68,37.04,37.46,3733900,27.8014646382466,28.0395928150196,27.5633364614736,27.8758796934881,5017667.44360983,0.0,1.0
2009-10-28,37.27,37.47,37.0,37.0,4992700,27.7344910885292,27.8833211990123,27.533570439377,27.533570439377,6709260.62447061,0.0,1.0
2009-10-29,37.61,37.87,36.53,36.53,4402700,27.9875022763505,28.1809814199785,27.1838196797416,27.1838196797416,5916410.30932296,0.0,1.0
2009-10-30,37.08,37.72,37.07,37.64,5085000,27.5931024835702,28.0693588371162,27.585660978046,28.0098267929229,6833294.66529795,0.0,1.0
2009-11-02,37.65,37.73,36.93,37.0,4059000,28.0172682984471,28.0768003426403,27.4814799007079,27.533570439377,5454541.40539713,0.0,1.0
2009-11-03,38.14,38.14,37.43,37.43,4929800,28.3819020691307,28.3819020691307,27.8535551769157,27.8535551769157,6624734.71799133,0.0,1.0
2009-11-04,38.51,38.84,38.01,38.19,4772400,28.6572377735245,28.9028074558216,28.2851624973167,28.4191095967515,6413218.37967905,0.0,1.0
2009-11-05,38.97,38.98,38.1,38.22,5847200,28.9995470276357,29.0069885331598,28.3521360470341,28.441434113324,7857549.76734123,0.0,1.0
2009-11-06,39.25,39.27,38.52,38.82,4861800,29.207909182312,29.2227921933604,28.6646792790487,28.8879244447733,6533355.35963533,0.0,1.0
2009-11-09,39.98,40.0,39.01,39.1,5541300,29.7511390855754,29.7660220966237,29.0293130497323,29.0962865994497,7446477.03614859,0.0,1.0
2009-11-10,39.42,39.75,39.3,39.75,3089800,29.3344147762227,29.5799844585198,29.2451167099328,29.5799844585198,4152116.78600543,0.0,1.0
2009-11-11,39.1,39.38,38.8,39.31,3334400,29.0962865994497,29.3046487541261,28.873041433725,29.252558215457,4480813.71326834,0.0,1.0
2009-11-12,39.44,39.52,38.9808,39.09,2811900,29.349297787271,29.4088298314643,29.0075838536018,29.0888450939255,3778670.84942995,0.0,1.0
2009-11-13,39.55,39.58,38.95,39.43,3492300,29.4311543480367,29.4534788646092,28.9846640165874,29.3418562817468,4693001.95862735,0.0,1.0
2009-11-16,39.92,39.94,39.52,39.71,3233500,29.7064900524305,29.7213730634788,29.4088298314643,29.5502184364232,4345222.87123715,0.0,1.0
2009-11-17,40.25,40.5,39.78,39.83,4617600,29.9520597347276,30.1380973728315,29.6023089750923,29.6395165027131,6205195.95800981,0.0,1.0
2009-11-18,40.0,40.44,39.92,40.32,3774100,29.7660220966237,30.0934483396866,29.7064900524305,30.0041502733967,5071688.77016736,0.0,1.0
2009-11-19,39.75,40.05,39.62,39.93,2627600,29.5799844585198,29.8032296242445,29.4832448867058,29.7139315579546,3531005.91200333,0.0,1.0
2009-11-20,39.83,39.92,39.41,39.7,3594700,29.6395165027131,29.7064900524305,29.3269732706985,29.5427769308991,4830608.52179873,0.0,1.0
2009-11-23,40.54,40.6,39.38,40.22,3413800,30.1678633949282,30.2125124280731,29.3046487541261,29.9297352181552,4587512.5522899,0.0,1.0
2009-11-24,40.54,40.93,40.37,40.37,2429800,30.1678633949282,30.4580821103702,30.0413578010175,30.0413578010175,3265199.48431484,0.0,1.0
2009-11-25,40.58,40.68,40.0,40.65,1631800,30.1976294170248,30.2720444722663,29.7660220966237,30.2497199556939,2192835.83772531,0.0,1.0
2009-11-27,40.51,40.58,39.75,39.89,1663000,30.1455388783557,30.1976294170248,29.5799844585198,29.684165535858,2234762.83744159,0.0,1.0
2009-11-30,41.04,41.07,40.16,40.43,5390000,30.5399386711359,30.5622631877084,29.8850861850102,30.0860068341624,7243157.9638065,0.0,1.0
2009-12-01,41.5,41.78,41.19,41.25,4245300,30.8822479252471,31.0906100799235,30.6515612539983,30.6962102871432,5704893.9710107,0.0,1.0
2009-12-02,42.03,42.1,41.43,41.85,4714600,31.2766477180274,31.3287382566965,30.830157386578,31.1427006185926,6335545.92507645,0.0,1.0
2009-12-03,41.88,42.19,41.84,41.93,3946900,31.1650251351651,31.3957118064139,31.1352591130684,31.2022326627858,5303899.84551907,0.0,1.0
2009-12-04,42.54,42.59,41.93,42.15,3484700,31.6561644997593,31.6933720273801,31.2022326627858,31.3659457843173,4682788.97151697,0.0,1.0
2009-12-07,42.8,43.33,42.23,42.23,4307200,31.8496436433874,32.2440434361677,31.4254778285105,31.4254778285105,5788076.06339653,0.0,1.0
2009-12-08,42.87,43.23,42.31,42.79,6330500,31.9017341820565,32.1696283809261,31.4850098727038,31.8422021378632,8507015.11871557,0.0,1.0
2009-12-09,42.24,42.3,41.25,41.69,5443700,31.4329193340347,31.4775683671796,30.6962102871432,31.0236365302061,7315320.78062585,0.0,1.0
2009-12-10,42.68,42.9,42.25,42.38,3720000,31.7603455770975,31.924058698629,31.4403608395588,31.5371004113728,4998988.4277106,0.0,1.0
2009-12-11,42.0,43.0,41.96,42.77,3548800,31.2543232014549,31.9984737538705,31.2245571793583,31.8273191268149,4768927.45490844,0.0,1.0
2009-12-14,41.96,42.65,41.87,42.31,3627100,31.2245571793583,31.7380210605251,31.1575836296409,31.4850098727038,4874148.09842718,0.0,1.0
2009-12-15,41.44,42.07,41.42,42.07,5768400,30.8375988921022,31.306413740124,30.8227158810539,31.306413740124,7751657.21677575,0.0,1.0
2009-12-16,41.84,42.26,41.16,41.79,4641900,31.1352591130684,31.447802345083,30.6292367374258,31.0980515854476,6237850.64048114,0.0,1.0
2009-12-17,41.66,42.0,41.27,41.55,5040600,31.0013120136336,31.2543232014549,30.7110932981915,30.9194554528679,6773629.31954786,0.0,1.0
2009-12-18,41.37,41.86,40.75,40.75,8384800,30.7855083534331,31.1501421241167,30.3241350109354,30.3241350109354,11267612.4109322,0.0,1.0
2009-12-21,40.63,41.5,40.36,41.27,5599800,30.2348369446456,30.8822479252471,30.0339162954933,30.7110932981915,7525090.1606166,0.0,1.0
2009-12-22,40.88,40.95,40.45,40.62,5541100,30.4208745827495,30.4729651214186,30.1008898452108,30.2273954391214,7446208.27332988,0.0,1.0
2009-12-23,41.27,41.32,40.75,40.94,2598300,30.7110932981915,30.7483008258123,30.3241350109354,30.4655236158944,3491632.15906464,0.0,1.0
2009-12-24,41.39,41.49,41.2,41.26,1085000,30.8003913644814,30.874806419723,30.6590027595224,30.7036517926674,1458038.29141559,0.0,1.0
2009-12-28,41.85,41.895,41.31,41.58,2934900,31.1427006185926,31.1761873934513,30.7408593202882,30.9417799694404,3943959.98292684,0.0,1.0
2009-12-29,41.83,41.97,41.54,41.82,2631900,31.1278176075443,31.2319986848825,30.9120139473437,31.1203761020201,3536784.31260524,0.0,1.0
2009-12-30,41.69,41.98,41.5,41.67,2267400,31.0236365302061,31.2394401904066,30.8822479252471,31.0087535191578,3046964.07553522,0.0,1.0
2009-12-31,41.5,41.8,41.5,41.68,2001000,30.8822479252471,31.1054930909718,30.8822479252471,31.0161950246819,2688972.00103465,0.0,1.0
2010-01-04,42.07,42.2,41.5,41.52,3650100,31.306413740124,31.403153311938,30.8822479252471,30.8971309362954,4905055.82257701,0.0,1.0
2010-01-05,42.33,42.45,41.98,42.1,2613000,31.4998928837521,31.5891909500419,31.2394401904066,31.3287382566965,3511386.22623865,0.0,1.0
2010-01-06,42.78,42.9,41.81,42.09,5772100,31.8347606323391,31.924058698629,31.112934596496,31.3212967511723,7756629.32892159,0.0,1.0
2010-01-07,42.74,42.9,42.24,42.5,4022900,31.8049946102425,31.924058698629,31.4329193340347,31.6263984776627,5406029.71662283,0.0,1.0
2010-01-08,42.57,43.06,42.19,42.51,5069700,31.6784890163318,32.0431227870154,31.3957118064139,31.6338399831869,6812734.30966786,0.0,1.0
2010-01-11,42.53,42.81,42.23,42.44,4231900,31.6487229942352,31.8570851489116,31.4254778285105,31.5817494445178,5686886.86215819,0.0,1.0
2010-01-12,42.26,43.62,42.2,42.21,5557100,31.447802345083,32.4598470963682,31.403153311938,31.4105948174622,7467709.29882541,0.0,1.0
2010-01-13,42.74,42.93,42.2,42.45,4496800,31.8049946102425,31.9463832152014,31.403153311938,31.5891909500419,6042863.21551855,0.0,1.0
2010-01-14,43.12,43.29,42.6,42.72,3312500,32.0877718201604,32.214277414071,31.7008135329043,31.7901115991941,4451384.18462133,0.0,1.0
2010-01-15,42.81,43.59,42.74,42.96,4734200,31.8570851489116,32.4375225797957,31.8049946102425,31.9687077317739,6361884.68130846,0.0,1.0
2010-01-19,43.75,43.83,42.5,42.69,5343600,32.5565866681822,32.6161187123755,31.6263984776627,31.7677870826217,7180804.98986945,0.0,1.0
2010-01-20,43.51,43.89,43.05,43.36,4409900,32.3779905356025,32.6607677455204,32.0356812814913,32.2663679527401,5926085.77079595,0.0,1.0
2010-01-21,43.09,43.78,42.855,43.44,4578300,32.0654473035879,32.5789111847547,31.8905719237702,32.3258999969334,6152384.06413641,0.0,1.0
2010-01-22,42.18,43.02,41.89,43.02,4903400,31.3882703008897,32.0133567649188,31.1724666406892,32.0133567649188,6589258.0259237,0.0,1.0
2010-01-25,41.88,42.54,41.62,42.54,3665700,31.1650251351651,31.6561644997593,30.971545991537,31.6561644997593,4926019.32243514,0.0,1.0
2010-01-26,41.83,42.19,41.53,41.76,3459000,31.1278176075443,31.3957118064139,30.9045724418196,31.0757270688752,4648252.94931477,0.0,1.0
2010-01-27,41.93,42.5,41.53,41.91,4562300,31.2022326627858,31.6263984776627,30.9045724418196,31.1873496517375,6130883.03864088,0.0,1.0
2010-01-28,41.29,42.15,41.1,42.15,4773300,30.7259763092398,31.3659457843173,30.5845877042809,31.3659457843173,6414427.81236318,0.0,1.0
2010-01-29,40.99,41.97,40.94,41.64,4618100,30.5027311435152,31.2319986848825,30.4655236158944,30.9864290025853,6205867.86505653,0.0,1.0
2010-02-01,41.19,41.6,40.91,41.16,3540100,30.6515612539983,30.9566629804887,30.4431990993219,30.6292367374258,4757236.27229524,0.0,1.0
2010-02-02,41.62,41.84,40.8,41.39,3817900,30.971545991537,31.1352591130684,30.3613425385562,30.8003913644814,5130547.82746137,0.0,1.0
2010-02-03,41.6,41.69,41.39,41.55,2555100,30.9566629804887,31.0236365302061,30.8003913644814,30.9194554528679,3433579.3902267,0.0,1.0
2010-02-04,40.61,41.38,40.56,41.38,4069400,30.2199539335972,30.7929498589573,30.1827464059765,30.7929498589573,5468517.07196923,0.0,1.0
2010-02-05,40.54,40.75,39.7,40.21,5850400,30.1678633949282,30.3241350109354,29.5427769308991,29.922293712631,7861849.97244033,0.0,1.0
2010-02-08,40.17,40.57,39.9,40.43,4514200,29.8925276905344,30.1901879115006,29.6916070413822,30.0860068341624,6066245.58074494,0.0,1.0
2010-02-09,40.24,40.78,40.18,40.47,4525700,29.9446182292035,30.3464595275079,29.8999691960585,30.1157728562591,6081699.44281985,0.0,1.0
2010-02-10,40.02,40.55,39.63,40.33,4885800,29.780905107672,30.1753049004523,29.49068639223,30.0115917789209,6565606.89787862,0.0,1.0
2010-02-11,40.27,40.6,39.61,40.02,4753300,29.9669427457759,30.2125124280731,29.4758033811817,29.780905107672,6387551.53049377,0.0,1.0
2010-02-12,40.49,40.54,39.8,40.34,3347700,30.1306558673074,30.1678633949282,29.6171919861406,30.019033284445,4498686.44071149,0.0,1.0
2010-02-16,40.84,40.84,40.22,40.7,2420000,30.3911085606528,30.3911085606528,29.9297352181552,30.2869274833147,3252030.10619883,0.0,1.0
2010-02-17,40.79,41.12,40.66,41.12,2480300,30.3539010330321,30.5994707153292,30.257161461218,30.5994707153292,3333062.0960351,0.0,1.0
2010-02-18,41.31,41.34,40.73,40.84,2309400,30.7408593202882,30.7631838368606,30.3092519998871,30.3911085606528,3103404.26746098,0.0,1.0
2010-02-19,40.87,41.41,40.26,40.26,5039200,30.4134330772253,30.8152743755297,29.9595012402518,29.9595012402518,6771747.979817,0.0,1.0
2010-02-22,40.7,41.09,40.55,40.99,2421400,30.2869274833147,30.5771461987567,30.1753049004523,30.5027311435152,3253911.44592968,0.0,1.0
2010-02-23,40.26,40.86,40.24,40.59,2600900,29.9595012402518,30.4059915717011,29.9446182292035,30.2050709225489,3495126.07570766,0.0,1.0
2010-02-24,40.28,40.63,40.245,40.42,3261600,29.9743842513001,30.2348369446456,29.9483389819656,30.0785653286383,4382984.04726368,0.0,1.0
2010-02-25,39.75,40.17,39.55,40.01,5548700,29.5799844585198,29.8925276905344,29.4311543480367,29.7734636021479,7456421.26044028,0.0,1.0
2010-02-26,39.97,40.25,39.72,39.75,4534000,29.7436975800513,29.9520597347276,29.5576599419474,29.5799844585198,6092853.09979565,0.0,1.0
2010-03-01,40.09,40.45,39.88,39.88,4157800,29.8329956463411,30.1008898452108,29.6767240303339,29.6767240303339,5587310.23783203,0.0,1.0
2010-03-02,40.6,40.92,40.25,40.32,3726700,30.2125124280731,30.4506406048461,29.9520597347276,30.0041502733967,5007991.98213685,0.0,1.0
2010-03-03,40.64,40.91,40.52,40.76,3194000,30.2422784501697,30.4431990993219,30.1529803838798,30.3315765164596,4292142.21454507,0.0,1.0
2010-03-04,40.91,41.0,40.44,40.56,3642900,30.4431990993219,30.5101726490393,30.0934483396866,30.1827464059765,4895380.36110402,0.0,1.0
2010-03-05,41.18,41.47,40.83,41.09,2781800,30.6441197484741,30.8599234086747,30.3836670551287,30.5771461987567,3738222.04521649,0.0,1.0
2010-03-08,41.46,41.61,41.06,41.06,4536100,30.8524819031505,30.9641044860128,30.5548216821843,30.5548216821843,6095675.10939195,0.0,1.0
2010-03-09,42.06,42.305,41.2,41.2,4826300,31.2989722345999,31.4812891199417,30.6590027595224,30.6590027595224,6485649.9593171,0.0,1.0
2010-03-10,42.06,42.15,41.67,41.96,3192100,31.2989722345999,31.3659457843173,31.0087535191578,31.2245571793583,4289588.96776747,0.0,1.0
2010-03-11,42.0,42.07,41.67,41.78,3282900,31.2543232014549,31.306413740124,31.0087535191578,31.0906100799235,4411607.28745461,0.0,1.0
2010-03-12,42.12,42.39,41.78,42.29,2755900,31.3436212677448,31.544541916897,31.0906100799235,31.4701268616554,3703417.2601956,0.0,1.0
2010-03-15,42.5,42.57,42.03,42.24,2619800,31.6263984776627,31.6784890163318,31.2766477180274,31.4329193340347,3520524.16207426,0.0,1.0
2010-03-16,42.0,42.5966,41.57,42.58,4625500,31.2543232014549,31.6982834210261,30.9343384639162,31.685930521856,6215812.08934822,0.0,1.0
2010-03-17,42.24,42.99,41.89,42.08,5203200,31.4329193340347,31.9910322483464,31.1724666406892,31.3138552456482,6992133.49114617,0.0,1.0
2010-03-18,42.28,42.77,41.94,42.35,2731700,31.4626853561313,31.8273191268149,31.20967416831,31.5147758948004,3670896.95913361,0.0,1.0
2010-03-19,42.06,42.33,41.4,42.24,4329100,31.2989722345999,31.4998928837521,30.8078328700056,31.4329193340347,5817505.59204353,0.0,1.0
2010-03-22,42.43,42.52,41.79,41.87,2346200,31.5743079389936,31.641281488711,31.0980515854476,31.1575836296409,3152856.6261007,0.0,1.0
2010-03-23,42.4,42.71,42.17,42.58,3822900,31.5519834224212,31.78267009367,31.3808287953656,31.685930521856,5137266.89792871,0.0,1.0
2010-03-24,41.79,42.4,41.67,42.29,3096400,31.0980515854476,31.5519834224212,31.0087535191578,31.4701268616554,4160985.95902234,0.0,1.0
2010-03-25,41.52,42.48,41.5,42.1,4643600,30.8971309362954,31.6115154666144,30.8822479252471,31.3287382566965,6240135.12444004,0.0,1.0
2010-03-26,42.4,42.5,41.28,41.31,6528800,31.5519834224212,31.6263984776627,30.7185348037157,30.7408593202882,8773493.45345078,0.0,1.0
2010-03-29,42.3,42.93,42.09,42.66,3810200,31.4775683671796,31.9463832152014,31.3212967511723,31.7454625660492,5120200.45894164,0.0,1.0
2010-03-30,42.21,42.33,41.9,42.11,3778000,31.4105948174622,31.4998928837521,31.1799081462134,31.3361797622206,5076929.64513189,0.0,1.0
2010-03-31,41.95,42.21,41.72,41.98,3026200,31.2171156738341,31.4105948174622,31.0459610467786,31.2394401904066,4066650.20966071,0.0,1.0
2010-04-01,41.84,42.65,41.655,42.17,3622700,31.1352591130684,31.7380210605251,30.9975912608715,31.3808287953656,4868235.31641591,0.0,1.0
2010-04-05,41.96,42.17,41.61,41.82,2561300,31.2245571793583,31.3808287953656,30.9641044860128,31.1203761020201,3441911.03760622,0.0,1.0
2010-04-06,41.52,42.31,41.45,42.02,5802000,30.8971309362954,31.4850098727038,30.8450403976263,31.2692062125032,7796809.37031638,0.0,1.0
2010-04-07,41.56,41.88,41.37,41.51,5314800,30.9268969583921,31.1650251351651,30.7855083534331,30.8896894307713,7142103.14397749,0.0,1.0
2010-04-08,41.9,42.04,41.23,41.41,6134100,31.1799081462134,31.2840892235515,30.6813272760949,30.8152743755297,8243090.03075794,0.0,1.0
2010-04-09,42.83,42.9,42.03,42.06,5265100,31.8719681599599,31.924058698629,31.2766477180274,31.2989722345999,7075315.583532,0.0,1.0
2010-04-12,43.07,43.08,42.71,42.71,3500800,32.0505642925396,32.0580057980638,31.78267009367,31.78267009367,4704424.37842185,0.0,1.0
2010-04-13,43.1,43.12,42.55,42.83,4201500,32.0728888091121,32.0877718201604,31.6636060052835,31.8719681599599,5646034.91371668,0.0,1.0
2010-04-14,43.04,43.36,42.88,43.16,4426100,32.307296233123,32.5474991790942,32.1871947601374,32.3973723378622,5896480.55428083,0.375,1.0
2010-04-15,43.24,43.32,42.98,43.04,3651900,32.457423074355,32.5174738108478,32.2622581807534,32.307296233123,4865086.04328374,0.0,1.0
2010-04-16,43.15,43.36,42.95,42.95,4399800,32.3898659958006,32.5474991790942,32.2397391545686,32.2397391545686,5861443.51522215,0.0,1.0
2010-04-19,42.83,43.05,42.36,42.93,3700900,32.1496630498294,32.3148025751846,31.7968649729342,32.2247264704454,4930364.17689115,0.0,1.0
2010-04-20,43.67,43.74,42.9,43.29,4988100,32.7801957830037,32.8327401774349,32.2022074442606,32.494954784663,6645180.78055359,0.0,1.0
2010-04-21,43.98,44.0,43.59,43.68,4875100,33.0128923869133,33.0279050710365,32.7201450465109,32.7877021250653,6494641.41121405,0.0,1.0
2010-04-22,43.92,43.97,43.29,43.53,3151900,32.9678543345437,33.0053860448517,32.494954784663,32.6751069941413,4198982.63912649,0.0,1.0
2010-04-23,44.67,44.67,43.75,43.78,4864100,33.5308299891637,33.5308299891637,32.8402465194965,32.8627655456813,6479987.13632258,0.0,1.0
2010-04-26,44.07,44.52,44.02,44.18,3108200,33.0804494654677,33.4182348582397,33.0429177551597,33.1630192281453,4140765.20160314,0.0,1.0
2010-04-27,43.2,43.88,43.1,43.44,5239700,32.4273977061086,32.9378289662973,32.3523342854926,32.607549915587,6980364.01352551,0.0,1.0
2010-04-28,43.52,43.6,43.13,43.46,2752300,32.6676006520797,32.7276513885725,32.3748533116774,32.6225625997102,3666632.79852402,0.0,1.0
2010-04-29,44.19,44.38,43.89,43.92,3849000,33.1705255702069,33.3131460693773,32.9453353083589,32.9678543345437,5127664.00520253,0.0,1.0
2010-04-30,43.64,44.21,43.59,44.1,3532100,32.7576767568189,33.1855382543301,32.7201450465109,33.1029684916525,4705487.66764767,0.0,1.0
2010-05-03,43.75,43.82,43.26,43.44,2423200,32.8402465194965,32.8927909139277,32.4724357584782,32.607549915587,3228203.53790771,0.0,1.0
2010-05-04,43.0,43.31,42.73,43.24,3608900,32.2772708648766,32.5099674687862,32.0745996292134,32.457423074355,4807801.15052622,0.0,1.0
2010-05-05,42.17,42.71,41.94,42.48,5743500,31.6542444737639,32.0595869450902,31.4815986063471,31.8869410776734,7651529.80355435,0.0,1.0
2010-05-06,41.09,42.3,38.75,41.94,10319925,30.8435595311111,31.7518269205646,29.0870754886969,31.4815986063471,13748274.3462951,0.0,1.0
2010-05-07,40.32,41.09,40.17,40.94,8319500,30.265571192368,30.8435595311111,30.152976061444,30.7309644001872,11083294.5417725,0.0,1.0
2010-05-10,41.05,41.73,40.795,41.27,7077000,30.8135341628647,31.3239654230535,30.622122440294,30.9786736882199,9428027.58244176,0.0,1.0
2010-05-11,41.15,41.6,40.84,41.0,6271200,30.8885975834807,31.2263829762527,30.6559009795712,30.7760024525567,8354535.33630193,0.0,1.0
2010-05-12,41.46,41.61,41.3,41.39,5357600,31.1212941873903,31.2338893183143,31.0011927144047,31.0687497929591,7137431.19622579,0.0,1.0
2010-05-13,40.82,41.63,40.79,41.29,5403300,30.640888295448,31.2489020024375,30.6183692692632,30.9936863723431,7198313.04736576,0.0,1.0
2010-05-14,38.99,40.5,38.71,40.37,10623700,29.2672276981753,30.4006853494768,29.0570501204505,30.303102902676,14152965.4694908,0.0,1.0
2010-05-17,39.82,39.82,38.9695,39.0,5350400,29.890254089288,29.890254089288,29.251839696949,29.2747340402369,7127839.30720594,0.0,1.0
2010-05-18,39.26,40.35,39.21,39.8,4653900,29.4698989338385,30.2880902185528,29.4323672235305,29.8752414051648,6199957.26521487,0.0,1.0
2010-05-19,39.24,39.5,38.78,39.26,3782700,29.4548862497153,29.6500511433169,29.1095945148817,29.4698989338385,5039338.69381128,0.0,1.0
2010-05-20,37.96,38.91,37.82,38.56,6359700,28.4940744658306,29.2071769616825,28.3889856769682,28.9444549895265,8472435.63883775,0.0,1.0
2010-05-21,38.14,38.79,37.0,37.25,7745300,28.6291886229394,29.1171008569433,27.7734656279171,27.961124179457,10318341.3924383,0.0,1.0
2010-05-24,38.34,38.75,38.05,38.09,3256800,28.7793154641714,29.0870754886969,28.561631544385,28.5916569126314,4338731.13331867,0.0,1.0
2010-05-25,37.93,37.98,37.38,37.51,4567900,28.4715554396458,28.5090871499538,28.0587066262578,28.1562890730586,6085387.47969982,0.0,1.0
2010-05-26,37.41,38.51,37.4,38.02,5603600,28.0812256524426,28.9069232792185,28.073719310381,28.5391125182002,7465154.07107117,0.0,1.0
2010-05-27,38.25,38.34,37.61,38.05,5282900,28.711758385617,28.7793154641714,28.2313524936746,28.561631544385,7037915.34764469,0.0,1.0
2010-05-28,37.52,38.215,37.46,38.11,5535800,28.1637954151202,28.6854861884014,28.1187573627506,28.6066695967546,7374830.44946744,0.0,1.0
2010-06-01,36.71,37.38,36.68,37.28,6240800,27.5557817081307,28.0587066262578,27.5332626819459,27.9836432056418,8314036.24932916,0.0,1.0
2010-06-02,36.83,37.12,36.46,36.83,6189700,27.6458578128699,27.8635417326563,27.3681231565907,27.6458578128699,8245960.48142428,0.0,1.0
2010-06-03,37.85,37.88,36.79,36.96,4418200,28.411504703153,28.4340237293378,27.6158324446235,27.7434402596707,5885956.12049515,0.0,1.0
2010-06-04,36.93,37.84,36.865,37.21,3740100,27.7209212334859,28.4039983610914,27.6721300100855,27.9310988112106,4982586.68377707,0.0,1.0
2010-06-07,36.55,37.2,36.44,37.16,4902600,27.4356802351451,27.9235924691491,27.3531104724675,27.8935671009027,6531277.09844269,0.0,1.0
2010-06-08,36.44,36.64,36.05,36.46,6039500,27.3531104724675,27.5032373136995,27.0603631320651,27.3681231565907,8045863.01881546,0.0,1.0
2010-06-09,36.44,37.02,36.3,36.71,4115500,27.3531104724675,27.7884783120403,27.2480216836051,27.5557817081307,5482697.11961835,0.0,1.0
2010-06-10,37.66,37.69,36.99,37.01,3363700,28.2688842039826,28.2914032301674,27.7659592858555,27.7809719699787,4481144.0411275,0.0,1.0
2010-06-11,37.64,37.65,37.17,37.47,3064400,28.2538715198594,28.261377861921,27.9010734429643,28.1262637048122,4082414.54339897,0.0,1.0
2010-06-14,37.8,38.24,37.74,37.74,2597900,28.373972992845,28.7042520435554,28.3289349404754,28.3289349404754,3460940.06732025,0.0,1.0
2010-06-15,38.54,38.56,37.28,37.46,3651300,28.9294423054033,28.9444549895265,27.9836432056418,28.1187573627506,4864286.71919876,0.0,1.0
2010-06-16,38.69,38.88,37.74,37.78,3125000,29.0420374363273,29.1846579354977,28.3289349404754,28.3589603087218,4163146.27598283,0.0,1.0
2010-06-17,38.49,38.85,38.25,38.73,3530400,28.8919105950954,29.1621389093129,28.711758385617,29.0720628045737,4703222.91607352,0.0,1.0
2010-06-18,38.93,39.34,38.44,38.7,4133700,29.2221896458057,29.5299496703313,28.8543788847873,29.0495437783889,5506943.28352967,0.0,1.0
2010-06-21,38.81,39.25,38.59,39.17,3832000,29.1321135410665,29.4623925917769,28.9669740157113,29.4023418552841,5105016.48946119,0.0,1.0
2010-06-22,38.24,39.1,38.22,38.55,4349300,28.7042520435554,29.3497974608529,28.6892393594322,28.9369486474649,5794167.07140227,0.0,1.0
2010-06-23,38.17,38.63,37.81,38.45,5422500,28.6517076491242,28.9969993839577,28.3814793349066,28.861885226849,7223891.4180854,0.0,1.0
2010-06-24,37.55,38.29,37.37,38.14,6791800,28.186314441305,28.7417837538634,28.0512002841962,28.6291886229394,9048082.20071046,0.0,1.0
2010-06-25,40.55,41.13,39.24,39.4,53159900,30.4382170597848,30.8735848993575,29.4548862497153,29.5749877227009,70819980.7093182,0.0,1.0
2010-06-28,39.72,40.5494,39.56,40.36,8682500,29.815190668672,30.4377666792611,29.6950891956865,30.2955965606144,11566885.6131907,0.0,1.0
2010-06-29,38.65,39.23,38.49,39.0,6533100,29.0120120680809,29.4473799076537,28.8919105950954,29.2747340402369,8703440.2993995,0.0,1.0
2010-06-30,38.65,39.45,38.52,39.34,5956900,29.0120120680809,29.6125194330089,28.9144296212801,29.5299496703313,7935822.73644868,0.0,1.0
2010-07-01,38.28,38.54,37.77,38.36,6624400,28.7342774118018,28.9294423054033,28.3514539666602,28.7943281482946,8825070.7809986,0.0,1.0
2010-07-02,37.94,38.43,37.68,38.19,3773400,28.4790617817074,28.8468725427258,28.2838968881058,28.6667203332474,5026949.17049395,0.0,1.0
2010-07-06,38.41,38.72,37.99,38.2,4655500,28.8318598586026,29.0645564625121,28.5165934920154,28.674226675309,6202088.79610817,0.0,1.0
2010-07-07,39.26,39.26,38.34,38.4,4391400,29.4698989338385,29.4698989338385,28.7793154641714,28.824353516541,5850252.97803231,0.0,1.0
2010-07-08,39.34,39.65,39.01,39.34,4044900,29.5299496703313,29.7626462742409,29.2822403822985,29.5299496703313,5388643.31895134,0.0,1.0
2010-07-09,39.42,39.52,38.88,39.29,3749400,29.5900004068241,29.6650638274401,29.1846579354977,29.4924179600233,4994976.2070944,0.0,1.0
2010-07-12,39.73,39.8,39.01,39.19,3226500,29.8226970107336,29.8752414051648,29.2822403822985,29.4173545394073,4298365.26702676,0.0,1.0
2010-07-13,40.25,40.35,39.78,39.78,5391800,30.2130267979368,30.2880902185528,29.8602287210416,29.8602287210416,7182992.66907015,0.0,1.0
2010-07-14,40.1,40.33,39.99,40.0,2947600,30.1004316670128,30.2730775344296,30.0178619043352,30.0253682463968,3926812.78818784,0.0,1.0
2010-07-15,40.02,40.09,39.57,39.96,3112600,30.04038093052,30.0929253249512,29.7025955377481,29.9953428781504,4146626.91155973,0.0,1.0
2010-07-16,39.0,39.73,38.9,39.7,2709900,29.2747340402369,29.8226970107336,29.1996706196209,29.8001779845489,3610147.22985148,0.0,1.0
2010-07-19,39.17,39.46,38.99,39.12,3373600,29.4023418552841,29.6200257750705,29.2672276981753,29.3648101449761,4494332.88852981,0.0,1.0
2010-07-20,38.9,39.0,37.98,38.5,6895300,29.1996706196209,29.2747340402369,28.5090871499538,28.8994169371569,9185965.60537101,0.0,1.0
2010-07-21,38.61,39.27,38.39,39.27,5012400,28.9819866998345,29.4774052759001,28.8168471744794,29.4774052759001,6677553.40599563,0.0,1.0
2010-07-22,39.76,39.89,39.04,39.04,5482100,29.8452160369184,29.9427984837192,29.3047594084833,29.3047594084833,7303290.94386096,0.0,1.0
2010-07-23,40.38,40.42,39.38,39.59,4811500,30.3106092447376,30.340634612984,29.5599750385777,29.7176082218713,6409913.05820524,0.0,1.0
2010-07-26,40.48,40.62,40.12,40.26,2429200,30.3856726653536,30.490761454216,30.115444351136,30.2205331399984,3236196.77875759,0.0,1.0
2010-07-27,40.33,40.57,40.17,40.39,5086100,30.2730775344296,30.453229743908,30.152976061444,30.3181155867992,6775737.0477684,0.0,1.0
2010-07-28,39.86,40.27,39.73,40.19,4180400,29.9202794575344,30.22803948206,29.8226970107336,30.1679887455672,5569157.34147796,0.0,1.0
2010-07-29,39.25,40.27,39.16,40.27,4657700,29.4623925917769,30.22803948206,29.3948355132225,30.22803948206,6205019.65108647,0.0,1.0
2010-07-30,39.64,39.79,39.0,39.0,3355500,29.7551399321793,29.8677350631032,29.2747340402369,29.2747340402369,4470219.94529931,0.0,1.0
2010-08-02,40.33,40.33,39.79,40.17,3614200,30.2730775344296,30.2730775344296,29.8677350631032,30.152976061444,4814861.84661028,0.0,1.0
2010-08-03,40.0,40.53,39.93,40.33,3803600,30.0253682463968,30.4232043756616,29.9728238519656,30.2730775344296,5067181.81610506,0.0,1.0
2010-08-04,40.34,40.43,39.92,39.97,3367300,30.2805838764912,30.3481409550456,29.965317509904,30.002849220212,4485939.98563743,0.0,1.0
2010-08-05,39.97,40.22,39.92,40.17,2836300,30.002849220212,30.190507771752,29.965317509904,30.152976061444,3778538.17042243,0.0,1.0
2010-08-06,40.27,40.37,39.65,39.75,3869300,30.22803948206,30.303102902676,29.7626462742409,29.8377096948568,5154707.80341131,0.0,1.0
2010-08-09,40.57,40.75,39.99,40.06,2820600,30.453229743908,30.5883439010168,30.0178619043352,30.0704062987664,3757622.52353189,0.0,1.0
2010-08-10,40.47,40.74,39.7,39.85,3381500,30.378166323292,30.5808375589552,29.8001779845489,29.9127731154728,4504857.3223155,0.0,1.0
2010-08-11,39.99,40.19,39.72,39.86,3015300,30.0178619043352,30.1679887455672,29.815190668672,29.9202794575344,4017003.18911073,0.0,1.0
2010-08-12,39.46,39.58,39.18,39.31,3496600,29.6200257750705,29.7101018798097,29.4098481973457,29.5074306441465,4658194.32595249,0.0,1.0
2010-08-13,38.85,39.51,38.83,39.25,3434100,29.1621389093129,29.6575574853785,29.1471262251897,29.4623925917769,4574931.40043284,0.0,1.0
2010-08-16,38.91,39.23,38.48,38.88,2820400,29.2071769616825,29.4473799076537,28.8844042530337,29.1846579354977,3757356.08217023,0.0,1.0
2010-08-17,39.66,39.96,39.14,39.25,3161100,29.7701526163025,29.9953428781504,29.3798228290993,29.4623925917769,4211238.94176297,0.0,1.0
2010-08-18,39.66,39.755,39.39,39.71,2261500,29.7701526163025,29.8414628658876,29.5674813806393,29.8076843266105,3012785.69700325,0.0,1.0
2010-08-19,38.9,39.62,38.65,39.42,4763400,29.1996706196209,29.7401272480561,29.0120120680809,29.5900004068241,6345833.91072532,0.0,1.0
2010-08-20,38.42,38.76,38.19,38.71,4549300,28.8393662006642,29.0945818307585,28.6667203332474,29.0570501204505,6060608.43306517,0.0,1.0
2010-08-23,38.0,38.73,37.51,38.69,5212400,28.524099834077,29.0720628045737,28.1562890730586,29.0420374363273,6943994.76765852,0.0,1.0
2010-08-24,37.19,37.94,37.19,37.53,5303000,27.9160861270874,28.4790617817074,27.9160861270874,28.1713017571818,7064692.70449183,0.0,1.0
2010-08-25,37.28,37.39,36.83,36.92,5689400,27.9836432056418,28.0662129683194,27.6458578128699,27.7134148914243,7579457.41522456,0.0,1.0
2010-08-26,37.14,37.7,37.1,37.5,3598200,27.8785544167795,28.298909572229,27.8485290485331,28.148782730997,4793546.53767724,0.0,1.0
2010-08-27,37.2,37.49,36.97,37.37,3928800,27.9235924691491,28.1412763889354,27.7509466017323,28.0512002841962,5233974.10850602,0.0,1.0
2010-08-30,36.9,37.34,36.8,36.96,2601900,27.6984022073011,28.0286812580114,27.6233387866851,27.7434402596707,3466268.89455351,0.0,1.0
2010-08-31,36.6,36.86,36.45,36.61,5827600,27.4732119454531,27.6683768390547,27.3606168145291,27.4807182875147,7763568.39613361,0.0,1.0
2010-09-01,37.4,37.83,36.97,36.97,5251900,28.073719310381,28.3964920190298,27.7509466017323,27.7509466017323,6996616.93658696,0.0,1.0
2010-09-02,37.99,38.02,37.22,37.38,3656500,28.5165934920154,28.5391125182002,27.9386051532722,28.0587066262578,4871214.19460199,0.0,1.0
2010-09-03,38.58,38.6,38.07,38.47,2960900,28.9594676736497,28.9744803577729,28.5766442285082,28.8768979109721,3944531.13873842,0.0,1.0
2010-09-07,38.35,38.82,38.28,38.61,2669400,28.786821806233,29.1396198831281,28.7342774118018,28.9819866998345,3556192.85411473,0.0,1.0
2010-09-08,38.13,38.67,38.09,38.37,3287800,28.6216822808778,29.0270247522041,28.5916569126314,28.8018344903562,4380029.54437643,0.0,1.0
2010-09-09,38.21,38.52,38.12,38.52,3693800,28.6817330173706,28.9144296212801,28.6141759388162,28.9144296212801,4920905.50855211,0.0,1.0
2010-09-10,38.82,38.93,38.33,38.33,3566600,29.1396198831281,29.2221896458057,28.7718091221098,28.7718091221098,4751448.80253452,0.0,1.0
2010-09-13,39.09,39.16,38.89,39.0,2373400,29.3422911187913,29.3948355132225,29.1921642775593,29.2747340402369,3161859.63885365,0.0,1.0
2010-09-14,39.21,39.315,38.87,38.87,2492400,29.4323672235305,29.5111838151773,29.1771515934361,29.1771515934361,3320392.24904307,0.0,1.0
2010-09-15,39.64,39.72,38.88,39.19,3281100,29.7551399321793,29.815190668672,29.1846579354977,29.4173545394073,4371103.75876072,0.0,1.0
2010-09-16,39.87,39.93,39.55,39.57,2516000,29.927785799596,29.9728238519656,29.6875828536249,29.7025955377481,3351832.3297193,0.0,1.0
2010-09-17,40.56,40.57,39.75,39.85,8160900,30.4457234018464,30.453229743908,29.8377096948568,29.9127731154728,10872006.5419738,0.0,1.0
2010-09-20,41.55,41.58,40.47,40.47,4442000,31.1888512659447,31.2113702921295,30.378166323292,30.378166323292,5917662.64253303,0.0,1.0
2010-09-21,41.54,41.58,41.08,41.42,4646200,31.1813449238831,31.2113702921295,30.8360531890495,31.0912688191439,6189699.27279085,0.0,1.0
2010-09-22,42.26,42.26,41.0,41.58,4965700,31.7218015523182,31.7218015523182,30.7760024525567,31.2113702921295,6615339.34804735,0.0,1.0
2010-09-23,42.43,42.49,41.71,41.82,4480000,31.8494093673654,31.894447419735,31.3089527389303,31.3915225016079,5968286.50124899,0.0,1.0
2010-09-24,41.9,42.71,41.72,42.5,5328900,31.4515732381007,32.0595869450902,31.3164590809919,31.9019537617966,7099196.86082716,0.0,1.0
2010-09-27,41.68,42.19,41.68,41.83,3449400,31.2864337127455,31.6692571578871,31.2864337127455,31.3990288436695,4595314.16460005,0.0,1.0
2010-09-28,41.92,41.98,41.5,41.84,3353300,31.4665859222239,31.5116239745935,31.1513195556367,31.4065351857311,4467289.09032103,0.0,1.0
2010-09-29,42.3,42.5,41.9302,41.98,3360800,31.7518269205646,31.9019537617966,31.4742423911267,31.5116239745935,4477280.64138339,0.0,1.0
2010-09-30,42.49,42.7999,41.91,42.38,4488900,31.894447419735,32.127068960224,31.4590795801623,31.8118776570574,5980143.14184299,0.0,1.0
2010-10-01,44.38,45.2,43.83,43.83,13329900,33.3131460693773,33.9286661184284,32.9002972559893,32.9002972559893,17758183.5341515,0.0,1.0
2010-10-04,44.39,44.58,44.1,44.27,4854300,33.3206524114389,33.4632729106093,33.1029684916525,33.2305763066997,6466931.5096011,0.0,1.0
2010-10-05,45.15,45.4,44.03,44.05,12356000,33.8911344081204,34.0787929596604,33.0504240972213,33.0654367813445,16460747.323534,0.0,1.0
2010-10-06,45.2,45.4,44.99,45.02,6644000,33.9286661184284,34.0787929596604,33.7710329351348,33.7935519613196,8851182.03444158,0.0,1.0
2010-10-07,45.84,45.9,45.15,45.22,6511000,34.4090720103708,34.4541100627404,33.8911344081204,33.9436788025516,8673998.52893573,0.0,1.0
2010-10-08,45.78,45.82,45.21,45.66,5626700,34.3640339580012,34.3940593262476,33.93617246049,34.273957853262,7495928.04834322,0.0,1.0
2010-10-11,45.56,45.74,45.35,45.48,2699000,34.198894432646,34.3340085897548,34.0412612493524,34.1388436961532,3595626.17564085,0.0,1.0
2010-10-12,45.73,45.85,45.25,45.4,3627200,34.3265022476932,34.4165783524324,33.9661978287364,34.0787929596604,4832180.53511837,0.0,1.0
2010-10-13,45.25,45.5,44.86,45.46,4752000,34.3039832215084,34.493507990688,34.0083245815882,34.4631840276192,6268309.96888952,0.45,1.0
2010-10-14,45.43,45.59,45.06,45.11,3655200,34.4404410553177,34.5617369075926,34.1599443969319,34.1978493507678,4821533.37505997,0.0,1.0
2010-10-15,45.29,45.51,45.1699,45.36,3028700,34.3343071845771,34.5010889814552,34.2432594854632,34.3873741199474,3995124.24300836,0.0,1.0
2010-10-18,45.43,45.57,45.03,45.13,3002800,34.4404410553177,34.5465749260583,34.1372014246303,34.2130113323022,3960959.84313583,0.0,1.0
2010-10-19,45.45,45.56,44.66,44.95,5567800,34.4556030368521,34.5389939352911,33.8567047662445,34.0765534984928,7344422.61043415,0.0,1.0
2010-10-20,45.56,45.75,45.24,45.36,3341200,34.5389939352911,34.6830327598676,34.2964022307412,34.3873741199474,4407339.49243554,0.0,1.0
2010-10-21,45.75,45.97,45.35,45.57,2971800,34.6830327598676,34.8498145567456,34.3797931291802,34.5465749260583,3920068.09039265,0.0,1.0
2010-10-22,45.64,45.795,45.46,45.73,2082600,34.5996418614286,34.7171472183199,34.4631840276192,34.6678707783332,2747134.33106257,0.0,1.0
2010-10-25,45.53,45.89,45.5,45.74,3297500,34.5162509629895,34.7891666306082,34.493507990688,34.6754517691004,4349695.31195565,0.0,1.0
2010-10-26,45.05,45.43,44.97,45.26,2965600,34.1523634061647,34.4404410553177,34.0917154800272,34.3115642122756,3911889.73984402,0.0,1.0
2010-10-27,44.87,45.02,44.52,44.74,2732700,34.0159055723554,34.1296204338631,33.7505708955039,33.917352692382,3604673.95875093,0.0,1.0
2010-10-28,44.91,45.25,44.76,45.04,2883400,34.0462295354241,34.3039832215084,33.9325146739164,34.1447824153975,3803460.64063469,0.0,1.0
2010-10-29,44.71,44.96,44.57,44.94,3699700,33.8946097200804,34.08413448926,33.7884758493399,34.0689725077257,4880232.82657841,0.0,1.0
2010-11-01,44.97,44.99,44.55,44.58,2292600,34.0917154800272,34.1068774615616,33.7733138678055,33.796056840107,3024142.97867764,0.0,1.0
2010-11-02,44.99,45.28,44.91,44.98,1884300,34.1068774615616,34.3267261938099,34.0462295354241,34.0992964707944,2485559.02238605,0.0,1.0
2010-11-03,45.34,45.3688,44.95,44.98,4024700,34.372212138413,34.3940453918225,34.0765534984928,34.0992964707944,5308936.68598268,0.0,1.0
2010-11-04,45.67,45.7,45.16,45.46,4490000,34.6223848337301,34.6451278060317,34.2357543046037,34.4631840276192,5922708.70376978,0.0,1.0
2010-11-05,45.67,45.71,45.37,45.46,3570000,34.6223848337301,34.6527087967988,34.3949551107146,34.4631840276192,4709147.00945615,0.0,1.0
2010-11-08,44.98,45.4,44.72,45.37,3223400,34.0992964707944,34.4176980830161,33.9021907108476,34.3949551107146,4251950.83201147,0.0,1.0
2010-11-09,45.3,45.45,44.89,45.07,5090300,34.3418881753443,34.4556030368521,34.0310675538897,34.1675253876991,6714557.70930942,0.0,1.0
2010-11-10,45.5,45.54,44.67,44.95,4313900,34.493507990688,34.5238319537567,33.8642857570117,34.0765534984928,5690417.16641256,0.0,1.0
2010-11-11,44.24,44.84,44.07,44.43,5355200,33.5383031540228,33.9931626000538,33.4094263109806,33.6823419785993,7063984.33194385,0.0,1.0
2010-11-12,43.36,44.123,43.27,43.95,4544500,32.8711759665106,33.4496055620467,32.8029470496059,33.3184544217744,5994599.04326987,0.0,1.0
2010-11-15,44.24,44.46,43.43,43.43,3787800,33.5383031540228,33.7050849509008,32.9242429018809,32.9242429018809,4996444.54969691,0.0,1.0
2010-11-16,43.95,44.2,43.57,44.2,4076800,33.3184544217744,33.507979190954,33.0303767726214,33.507979190954,5377661.21236718,0.0,1.0
2010-11-17,44.1,44.45,43.76,43.94,2275500,33.4321692832822,33.6975039601336,33.1744155971979,33.3108734310072,3001586.56022898,0.0,1.0
2010-11-18,44.33,44.69,44.33,44.44,3120100,33.6065320709274,33.8794477385461,33.6065320709274,33.6899229693665,4115688.95916082,0.0,1.0
2010-11-19,44.21,44.37,43.94,44.31,2348000,33.5155601817212,33.6368560339962,33.3108734310072,33.5913700893931,3097220.49809609,0.0,1.0
2010-11-22,43.94,44.1,43.65,44.07,2586400,33.3108734310072,33.4321692832822,33.0910246987589,33.4094263109806,3411691.2675791,0.0,1.0
2010-11-23,43.71,43.85,42.22,43.54,3471600,33.136510643362,33.2426445141026,32.0069430190516,33.0076338003199,4579348.67171652,0.0,1.0
2010-11-24,44.19,44.35,43.88,44.0,4585700,33.5003982001869,33.6216940524618,33.2653874864041,33.3563593756104,6048945.50175435,0.0,1.0
2010-11-26,43.84,44.12,43.66,43.94,758500,33.2350635233354,33.4473312648166,33.0986056895261,33.3108734310072,1000528.85340966,0.0,1.0
2010-11-29,43.9,43.99,43.55,43.7,2182700,33.2805494679385,33.3487783848432,33.0152147910871,33.1289296525948,2879175.11975909,0.0,1.0
2010-11-30,43.32,43.73,43.06,43.66,2863000,32.8408520034418,33.1516726248964,32.643746243495,33.0986056895261,3776551.22915209,0.0,1.0
2010-12-01,44.0,44.06,43.24,43.77,3647700,33.3563593756104,33.4018453202135,32.7802040773044,33.1819965879651,4811640.20907371,0.0,1.0
2010-12-02,44.31,44.4675,43.88,43.91,4517600,33.5913700893931,33.7107706939762,33.2653874864041,33.2881304587057,5959115.55459918,0.0,1.0
2010-12-03,44.22,44.29,44.06,44.13,2973800,33.5231411724884,33.5762081078587,33.4018453202135,33.4549122555837,3922706.26798899,0.0,1.0
2010-12-06,44.33,44.47,44.085,44.36,2431300,33.6065320709274,33.712665941668,33.4207977971314,33.629275043229,3207100.5949834,0.0,1.0
2010-12-07,44.99,45.57,44.57,44.58,3842100,34.1068774615616,34.5465749260583,33.7884758493399,33.796056840107,5068071.07143738,0.0,1.0
2010-12-08,45.01,45.42,44.87,45.2,3055100,34.122039443096,34.4328600645505,34.0159055723554,34.2660782676725,4029948.18727996,0.0,1.0
2010-12-09,44.61,45.09,44.43,45.07,2798400,33.8187998124086,34.1826873692334,33.6823419785993,34.1675253876991,3691338.0927905,0.0,1.0
2010-12-10,45.66,45.73,44.67,44.7,3904200,34.6148038429629,34.6678707783332,33.8642857570117,33.8870287293133,5149986.48580356,0.0,1.0
2010-12-13,45.9,46.41,45.5,45.76,4971700,34.7967476213753,35.1833781505017,34.493507990688,34.6906137506348,6558113.77784682,0.0,1.0
2010-12-14,46.58,46.99,46.08,46.1,4349000,35.3122549935439,35.6230756149984,34.9332054551847,34.948367436719,5736717.18322822,0.0,1.0
2010-12-15,46.1,46.6,46.05,46.37,3142600,34.948367436719,35.3274169750782,34.9104624828831,35.153054187433,4145368.45711958,0.0,1.0
2010-12-16,46.67,46.815,46.0,46.48,3437400,35.3804839104485,35.4904082765727,34.8725575290472,35.236445085872,4534235.83481921,0.0,1.0
2010-12-17,50.32,51.43,49.89,50.32,18135600,38.1475455404708,38.9890355156282,37.8215629374818,38.1475455404708,23922466.8080372,0.0,1.0
2010-12-20,48.69,50.09,48.145,50.0,5259100,36.9118440454197,37.9731827528255,36.4986800486082,37.9049538359209,6937219.89844001,0.0,1.0
2010-12-21,48.73,49.03,48.35,48.42,4734400,36.9421680084885,37.169597731504,36.6540903593355,36.7071572947058,6245094.00604178,0.0,1.0
2010-12-22,48.64,48.98,48.0,48.06,2920100,36.8739390915838,37.1316927776681,36.388755682484,36.4342416270871,3851871.19952742,0.0,1.0
2010-12-23,48.34,48.66,48.26,48.475,1472200,36.6465093685683,36.8891010731182,36.5858614424308,36.7488527439253,1941962.52866144,0.0,1.0
2010-12-27,48.25,48.46,47.51,47.67,2168700,36.5782804516636,36.7374812577745,36.017287134892,36.1385829871669,2860707.87658475,0.0,1.0
2010-12-28,47.98,48.26,47.68,48.25,1254800,36.3735937009497,36.5858614424308,36.1461639779341,36.5782804516636,1655192.62393993,0.0,1.0
2010-12-29,48.62,48.82,48.02,48.04,2402600,36.8587771100494,37.0103969253931,36.4039176640184,36.4190796455528,3169242.74647601,0.0,1.0
2010-12-30,48.42,49.13,48.42,48.63,1618800,36.7071572947058,37.2454076391758,36.7071572947058,36.8663581008166,2135340.94647272,0.0,1.0
2010-12-31,48.49,48.51,48.09,48.5,1868500,36.760224230076,36.7753862116104,36.4569845993887,36.7678052208432,2464717.41937502,0.0,1.0
2011-01-03,48.59,49.37,48.55,48.66,2508700,36.8360341377479,37.4273514175883,36.8057101746791,36.8891010731182,3309198.06796152,0.0,1.0
2011-01-04,48.27,48.87,48.11,48.75,3169400,36.593442433198,37.048301879229,36.472146580923,36.9573299900228,4180720.03691045,0.0,1.0
2011-01-05,48.28,48.53,47.68,48.14,3041600,36.6010234239652,36.7905481931448,36.1461639779341,36.4948895532246,4012140.48850471,0.0,1.0
2011-01-06,48.46,48.57,47.88,48.18,3859000,36.7374812577745,36.8208721562135,36.2977837932778,36.5252135162933,5090363.67212641,0.0,1.0
2011-01-07,48.54,48.7,48.04,48.37,2914600,36.798129183912,36.9194250361869,36.4190796455528,36.6692523408698,3844616.2111375,0.0,1.0
2011-01-10,48.11,48.7,48.09,48.22,3177900,36.472146580923,36.9194250361869,36.4569845993887,36.5555374793621,4191932.29169488,0.0,1.0
2011-01-11,48.77,48.78,48.09,48.17,3696100,36.9724919715572,36.9800729623244,36.4569845993887,36.5176325255262,4875484.106905,0.0,1.0
2011-01-12,49.89,49.93,48.95,48.98,5374300,37.8215629374818,37.8518869005506,37.1089498053665,37.1316927776681,7089178.92798885,0.0,1.0
2011-01-13,49.87,49.88,49.23,49.45,4260200,37.8064009559475,37.8139819467146,37.3212175468477,37.4879993437257,5619582.09795099,0.0,1.0
2011-01-14,50.0,50.0,49.55,49.57,3432500,37.9049538359209,37.9049538359209,37.5638092513976,37.5789712329319,4527772.29970818,0.0,1.0
2011-01-18,50.35,50.43,49.46,49.61,3670600,38.1702885127723,38.2309364389098,37.4955803344929,37.6092951960007,4841847.34255175,0.0,1.0
2011-01-19,50.2,50.35,49.805,50.22,4065700,38.0565736512645,38.1702885127723,37.7571245159608,38.0717356327989,5363019.32670753,0.0,1.0
2011-01-20,51.14,51.15,49.81,49.84,5312500,38.7691867833799,38.776767774147,37.7609150113444,37.7836579836459,7007659.24026211,0.0,1.0
2011-01-21,51.04,51.49,50.96,51.21,4012400,38.693376875708,39.0345214602313,38.6327289495705,38.8222537187501,5292711.89376522,0.0,1.0
2011-01-24,51.47,51.5,50.63,50.63,2437100,39.0193594786969,39.0421024509985,38.3825562542535,38.3825562542535,3214751.31001277,0.0,1.0
2011-01-25,51.72,51.78,50.86,51.36,3370900,39.2088842478765,39.2543701924796,38.5569190418987,38.9359685802579,4446516.4297411,0.0,1.0
2011-01-26,52.35,52.72,51.63,51.63,5928800,39.6864866662091,39.9669833245949,39.1406553309719,39.1406553309719,7820613.66657245,0.0,1.0
2011-01-27,52.36,52.5,51.69,52.32,4442800,39.6940676569763,39.8002015277169,39.186141275575,39.6637436939076,5860447.7124963,0.0,1.0
2011-01-28,51.52,52.47,51.38,52.15,2755100,39.0572644325329,39.7774585554153,38.9511305617923,39.5348668508655,3634221.54782986,0.0,1.0
2011-01-31,51.47,51.82,50.86,51.25,2886300,39.0193594786969,39.2846941555484,38.5569190418987,38.8525776818189,3807285.99814938,0.0,1.0
2011-02-01,52.37,52.485,51.68,51.83,3427000,39.7016486477435,39.7888300415661,39.1785602848078,39.2922751463156,4520517.31131827,0.0,1.0
2011-02-02,52.56,52.8,52.22,52.35,2378800,39.84568747232,40.0276312507324,39.5879337862357,39.6864866662091,3137848.43307963,0.0,1.0
2011-02-03,52.78,52.82,51.94,52.47,2514500,40.0124692691981,40.0427932322668,39.3756660447546,39.7774585554153,3316848.78299089,0.0,1.0
2011-02-04,52.55,52.78,52.43,52.68,1757700,39.8381064815528,40.0124692691981,39.7471345923466,39.9366593615262,2318562.38053812,0.0,1.0
2011-02-07,52.67,52.78,52.42,52.45,2193800,39.929078370759,40.0124692691981,39.7395536015794,39.762296573881,2893817.00541874,0.0,1.0
2011-02-08,52.64,52.89,52.45,52.83,2362800,39.9063353984575,40.0958601676371,39.762296573881,40.050374223034,3116743.01230896,0.0,1.0
2011-02-09,52.7,52.75,52.22,52.31,2612100,39.9518213430606,39.9897262968965,39.5879337862357,39.6561627031404,3445591.84969199,0.0,1.0
2011-02-10,52.99,53.28,52.46,52.5,2993400,40.1716700753089,40.3915188075573,39.7698775646482,39.8002015277169,3948560.40843306,0.0,1.0
2011-02-11,52.4,52.87,52.23,52.78,2517000,39.7243916200451,40.0806981861027,39.5955147770029,40.0124692691981,3320146.50498631,0.0,1.0
2011-02-14,52.41,52.5975,52.0,52.09,2817900,39.7319726108122,39.8741161876969,39.4211519893577,39.4893809062624,3717060.32435476,0.0,1.0
2011-02-15,51.99,52.44,51.96,52.32,2380600,39.4135709985905,39.7547155831138,39.390828026289,39.6637436939076,3140222.79291633,0.0,1.0
2011-02-16,53.41,53.5,52.06,52.25,2199700,40.4900716875307,40.5583006044353,39.4666379339608,39.6106767585373,2901599.62932792,0.0,1.0
2011-02-17,54.04,54.55,53.35,53.47,3365100,40.9676741058633,41.3543046349897,40.4445857429276,40.5355576321338,4438865.71471173,0.0,1.0
2011-02-18,53.61,54.1,53.52,54.01,2162500,40.6416915028743,41.0131600504664,40.5734625859697,40.9449311335617,2852529.52603611,0.0,1.0
2011-02-22,52.37,53.24,52.275,53.14,2861700,39.7016486477435,40.3611948444885,39.6296292354553,40.2853849368167,3774836.41371447,0.0,1.0
2011-02-23,51.26,52.34,51.25,52.16,2817000,38.8601586725861,39.678905675442,38.8525776818189,39.5424478416326,3715873.1444364,0.0,1.0
2011-02-24,51.75,51.91,51.2,51.27,2720100,39.2316272201781,39.352923072453,38.814672727983,38.8677396633532,3588053.43989402,0.0,1.0
2011-02-25,52.18,52.38,51.76,51.95,1782500,39.557609823167,39.7092296385107,39.2392082109453,39.3832470355218,2351275.78273266,0.0,1.0
2011-02-28,51.48,52.35,51.35,52.17,2443500,39.0269404694641,39.6864866662091,38.9283875894907,39.5500288323998,3223193.47832104,0.0,1.0
2011-03-01,51.16,52.19,51.09,51.84,3309000,38.7843487649142,39.5651908139342,38.7312818295439,39.2998561370827,4364864.83313457,0.0,1.0
2011-03-02,51.15,51.41,51.0,51.01,2161700,38.776767774147,38.9738735340938,38.6630529126393,38.6706339034065,2851474.25499758,0.0,1.0
2011-03-03,53.03,53.03,51.6,51.74,3510900,40.2019940383777,40.2019940383777,39.1179123586703,39.2240462294109,4631188.86148447,0.0,1.0
2011-03-04,52.65,53.0402,52.48,52.83,2912600,39.9139163892247,40.2097266489602,39.7850395461825,40.050374223034,3841978.03354116,0.0,1.0
2011-03-07,52.39,53.1,52.13,52.61,2082900,39.7168106292779,40.255060973748,39.5197048693311,39.8835924261559,2747530.05770202,0.0,1.0
2011-03-08,52.26,52.959,51.965,52.4,3546200,39.6182577493045,40.1481690039307,39.3946185216725,39.7243916200451,4677752.69605977,0.0,1.0
2011-03-09,52.04,52.41,51.66,52.25,3030300,39.4514759524264,39.7319726108122,39.1633983032734,39.6106767585373,3997234.78508543,0.0,1.0
2011-03-10,51.39,51.92,51.37,51.62,2529500,38.9587115525595,39.3605040632202,38.9435495710251,39.1330743402047,3336635.11496339,0.0,1.0
2011-03-11,51.58,51.74,51.02,51.25,1491000,39.102750377136,39.2240462294109,38.6782148941736,38.8525776818189,1966761.39806698,0.0,1.0
2011-03-14,51.45,51.56,50.9,51.18,1889000,39.0041974971626,39.0875883956016,38.5872430049674,38.7995107464486,2491758.73973744,0.0,1.0
2011-03-15,50.02,50.75,49.6201,50.42,3807700,37.9201158174552,38.4735281434597,37.6169519966755,38.2233554481426,5022694.41678044,0.0,1.0
2011-03-16,48.98,50.28,48.72,49.96,3715200,37.1316927776681,38.117221577402,36.9345870177213,37.8746298728521,4900678.70294999,0.0,1.0
2011-03-17,49.02,49.74,48.9,49.63,3353800,37.1620167407368,37.7078480759741,37.0710448515306,37.624457177535,4423960.01129244,0.0,1.0
2011-03-18,50.25,50.71,49.95,50.16,6382700,38.0944786051005,38.4432041803909,37.8670488820849,38.0262496881958,8419348.07206042,0.0,1.0
2011-03-21,50.35,50.82,50.18,50.82,4504500,38.1702885127723,38.52659507883,38.0414116697302,38.52659507883,5941835.4913432,0.0,1.0
2011-03-22,50.35,50.678,50.25,50.28,3388300,38.1702885127723,38.4189450099359,38.0944786051005,38.117221577402,4469468.5748292,0.0,1.0
2011-03-23,50.67,50.75,49.94,50.3,2987600,38.4128802173222,38.4735281434597,37.8594678913177,38.1323835589364,3940909.69340369,0.0,1.0
2011-03-24,51.96,52.05,50.51,50.51,4669300,39.390828026289,39.4590569431936,38.2915843650472,38.2915843650472,6159221.32528111,0.0,1.0
2011-03-25,54.29,56.78,53.65,56.47,11769900,41.1571988750429,43.0448655760717,40.6720154659431,42.809854862289,15525543.2455456,0.0,1.0
2011-03-28,53.58,54.35,53.57,54.2,4235800,40.6189485305728,41.202684819646,40.6113675398056,41.0889699581382,5587396.33127573,0.0,1.0
2011-03-29,54.27,54.32,53.32,53.33,3642000,41.1420368935085,41.1799418473444,40.421842770626,40.4294237613932,4804121.40292417,0.0,1.0
2011-03-30,54.79,54.97,54.03,54.48,4639000,41.5362484134021,41.6727062472114,40.9600931150961,41.3012376996194,6119252.93469665,0.0,1.0
2011-03-31,54.97,55.15,54.62,54.81,5481200,41.6727062472114,41.8091640810207,41.4073715703599,41.5514103949364,7230189.52051289,0.0,1.0
2011-04-01,54.87,55.15,54.54,54.81,4197800,41.5968963395395,41.8091640810207,41.3467236442225,41.5514103949364,5537270.95694539,0.0,1.0
2011-04-04,55.07,55.33,54.57,54.81,2993400,41.7485161548832,41.94562191483,41.369466616524,41.5514103949364,3948560.40843306,0.0,1.0
2011-04-05,54.93,55.34,54.87,54.92,3599300,41.6423822841427,41.9532029055972,41.5968963395395,41.6348012933755,4747796.31124244,0.0,1.0
2011-04-06,54.68,55.22,54.58,54.9,2426400,41.452857514963,41.862231016391,41.3770476072912,41.6196393118411,3200637.05987238,0.0,1.0
2011-04-07,54.84,55.0,54.17,54.62,2407800,41.574153367238,41.6954492195129,41.0662269858367,41.4073715703599,3176102.00822647,0.0,1.0
2011-04-08,55.1,55.35,54.8,54.96,2524100,41.7712591271848,41.9607838963644,41.5438294041693,41.6651252564442,3329512.03545329,0.0,1.0
2011-04-11,56.0,56.0,54.71,54.74,3899700,42.4535482962314,42.4535482962314,41.4756004872646,41.4983434595662,5144050.5862118,0.0,1.0
2011-04-12,55.84,56.19,55.36,55.6,3916900,42.3322524439564,42.5975871208079,41.9683648871316,42.150308665544,5166738.91354028,0.0,1.0
2011-04-13,56.55,56.92,55.5,55.54,5680400,43.2116473729498,43.4943761002352,42.4093090928154,42.4398743606301,7433797.12482532,0.45,1.0
2011-04-14,55.56,56.71,55.07,56.11,5409100,42.4551569945374,43.3339084442083,42.080732463808,42.8754294269887,7078753.61381112,0.0,1.0
2011-04-15,54.67,55.53,54.5,55.46,4659500,41.7750797856616,42.4322330436764,41.6451773974494,42.3787438250008,6097770.87936125,0.0,1.0
2011-04-18,54.49,54.61,54.05,54.08,2525900,41.6375360804957,41.7292318839397,41.3013181345347,41.3242420853956,3305582.02901139,0.0,1.0
2011-04-19,55.4,55.7185,54.35,54.53,3571300,42.3328959232788,42.5762718682529,41.5305576431445,41.6681013483104,4673670.81048671,0.0,1.0
2011-04-20,56.05,56.48,55.27,55.72,3738000,42.8295815252668,43.1581581542741,42.2335588028812,42.577418065796,4891826.92285702,0.0,1.0
2011-04-21,56.81,56.9,55.63,56.22,3286400,43.4103216137449,43.4790934663279,42.508646213213,42.959483913479,4300829.32029892,0.0,1.0
2011-04-25,56.54,56.99,56.14,56.67,1962300,43.2040060559961,43.5478653189108,42.8983533778497,43.3033431763937,2568012.83325906,0.0,1.0
2011-04-26,56.7,56.93,56.22,56.55,2900000,43.3262671272547,43.5020174171889,42.959483913479,43.2116473729498,3795157.32377886,0.0,1.0
2011-04-27,56.87,57.08,56.55,56.55,2870400,43.4561695154669,43.6166371714938,43.2116473729498,43.2116473729498,3756420.54557753,0.0,1.0
2011-04-28,56.99,57.24,56.6,56.63,3162100,43.5478653189108,43.7388982427523,43.2498539577181,43.2727779085791,4138161.02535212,0.0,1.0
2011-04-29,57.13,57.865,56.9,57.06,4215700,43.6548437562621,44.2164805523561,43.4790934663279,43.6013545375865,5516980.94132915,0.0,1.0
2011-05-02,58.06,58.205,57.12,57.12,4686500,44.3654862329525,44.4762853287806,43.6472024393084,43.6472024393084,6133105.10272057,0.0,1.0
2011-05-03,55.95,57.5,55.48,57.34,5950000,42.7531683557302,43.9375724835475,42.3940264589081,43.815311412289,7786615.88844283,0.0,1.0
2011-05-04,55.91,56.48,55.67,55.8,4580400,42.7226030879155,43.1581581542741,42.5392114810277,42.6385486014252,5994254.69166783,0.0,1.0
2011-05-05,54.93,55.65,54.54,55.62,4243100,41.9737540264568,42.5239288471203,41.675742665264,42.5010048962594,5552838.63466417,0.0,1.0
2011-05-06,55.15,55.45,54.725,54.96,3646200,42.1418629994373,42.3711025080471,41.8171070289067,41.9966779773178,4771690.56343534,0.0,1.0
2011-05-09,55.74,55.9,54.92,55.1,1988900,42.5927006997033,42.7149617709618,41.9661127095031,42.103656414669,2602823.58664268,0.0,1.0
2011-05-10,56.96,57.21,55.99,55.99,4150100,43.5249413680499,43.7159742918914,42.7837336235448,42.7837336235448,5431131.86531539,0.0,1.0
2011-05-11,56.28,56.975,55.81,56.81,2062500,43.0053318152009,43.5364033434803,42.6461899183789,43.4103216137449,2699142.06217032,0.0,1.0
2011-05-12,56.6,56.75,55.74,55.97,2844800,43.2498539577181,43.364473712023,42.5927006997033,42.7684509896375,3722918.46713314,0.0,1.0
2011-05-13,55.74,57.0,55.67,56.46,2919000,42.5927006997033,43.5555066358645,42.5392114810277,43.1428755203668,3820022.14762431,0.0,1.0
2011-05-16,56.15,57.0,56.08,56.37,3098900,42.9059946948034,43.5555066358645,42.8525054761277,43.0741036677839,4055452.76919252,0.0,1.0
2011-05-17,56.74,56.76,55.94,56.0,4159100,43.3568323950693,43.3721150289766,42.7455270387765,42.7913749404985,5442909.93976851,0.0,1.0
2011-05-18,56.92,56.98,56.43,56.96,2500200,43.4943761002352,43.5402240019572,43.1199515695059,43.5249413680499,3271949.08307307,0.0,1.0
2011-05-19,56.94,57.05,56.63,56.85,2449100,43.5096587341425,43.5937132206328,43.2727779085791,43.4408868815596,3205075.79367821,0.0,1.0
2011-05-20,57.42,57.66,56.8,56.89,2985500,43.8764419479182,44.0598335548061,43.4026802967913,43.4714521493742,3907049.03108338,0.0,1.0
2011-05-23,56.34,56.931,56.32,56.82,3187200,43.0511797169229,43.5027815488842,43.0358970830156,43.4179629306986,4171008.76632689,0.0,1.0
2011-05-24,56.39,56.78,55.83,56.66,2648200,43.0893863016912,43.387397662884,42.6614725522862,43.29570185944,3465632.97407972,0.0,1.0
2011-05-25,56.59,56.82,56.12,56.3,3360900,43.2422126407644,43.4179629306986,42.8830707439424,43.0206144491083,4398325.60327186,0.0,1.0
2011-05-26,57.03,57.15,56.23,56.34,3700800,43.5784305867255,43.6701263901694,42.9671252304326,43.0511797169229,4843144.21511752,0.0,1.0
2011-05-27,56.91,57.75,56.91,57.25,3054200,43.4867347832815,44.128605407389,43.4867347832815,43.746539559706,3996954.99940876,0.0,1.0
2011-05-31,57.39,57.56,56.96,57.53,3484200,43.8535179970573,43.9834203852695,43.5249413680499,43.9604964344085,4559685.22327941,0.0,1.0
2011-06-01,56.98,57.69,56.92,57.46,3103000,43.5402240019572,44.0827575056671,43.4943761002352,43.9070072157329,4060818.33644338,0.0,1.0
2011-06-02,56.81,57.36,56.36,57.1,2670600,43.4103216137449,43.8305940461963,43.0664623508302,43.6319198054011,3494947.29271857,0.0,1.0
2011-06-03,55.82,56.16,55.79,56.16,3223600,42.6538312353326,42.913636011757,42.6309072844716,42.913636011757,4218644.53411501,0.0,1.0
2011-06-06,55.78,55.935,55.38,55.57,3059700,42.6232659675179,42.7417063802997,42.3176132893715,42.4627983114911,4004152.71157455,0.0,1.0
2011-06-07,56.27,57.0,55.96,56.0,2917400,42.9976904982473,43.5555066358645,42.7608096726838,42.7913749404985,3817928.26772153,0.0,1.0
2011-06-08,55.74,56.35,55.43,55.97,2153100,42.5927006997033,43.0588210338766,42.3558198741398,42.7684509896375,2817708.01166492,0.0,1.0
2011-06-09,56.35,56.5,55.69,55.95,2810800,43.0588210338766,43.1734407881815,42.554494114935,42.7531683557302,3678423.51919918,0.0,1.0
2011-06-10,55.54,56.21,55.38,56.01,2320200,42.4398743606301,42.9518425965253,42.3176132893715,42.7990162574521,3036387.59401094,0.0,1.0
2011-06-13,55.93,56.29,55.7,55.7,3454600,42.7378857218228,43.0129731321546,42.5621354318886,42.5621354318886,4520948.44507809,0.0,1.0
2011-06-14,57.12,57.45,56.2,56.4,6633700,43.6472024393084,43.8993658987792,42.9442012795717,43.0970276186449,8681356.94439719,0.0,1.0
2011-06-15,55.41,56.71,55.38,56.66,4066500,42.3405372402325,43.3339084442083,42.3176132893715,43.29570185944,5321726.64039543,0.0,1.0
2011-06-16,53.98,55.4,53.57,55.4,4903800,41.247828915859,42.3328959232788,40.934534920759,42.3328959232788,6417480.16701614,0.0,1.0
2011-06-17,53.95,54.46,53.74,54.27,5761800,41.2249049649981,41.6146121296347,41.0644373089712,41.4694271075152,7540323.26487898,0.0,1.0
2011-06-20,53.96,54.03,53.5,53.66,4407700,41.2325462819517,41.2860355006273,40.8810457020833,41.0033067733419,5768246.52966211,0.0,1.0
2011-06-21,54.79,55.33,54.255,54.3,6186900,41.8667755891055,42.2794067046032,41.4579651320847,41.4923510583762,8096640.9815474,0.0,1.0
2011-06-22,55.25,55.71,54.7,54.82,3072600,42.2182761689739,42.5697767488423,41.7980037365226,41.8896995399665,4021034.61829067,0.0,1.0
2011-06-23,55.69,55.71,54.4,54.94,5209900,42.554494114935,42.5697767488423,41.5687642279128,41.9813953434104,6818065.56591569,0.0,1.0
2011-06-24,57.02,57.21,56.12,56.78,10466100,43.5707892697718,43.7159742918914,42.8830707439424,43.387397662884,13696722.7815179,0.0,1.0
2011-06-27,57.79,57.82,55.88,56.48,6833900,44.1591706752037,44.1820946260647,42.6996791370545,43.1581581542741,8943353.66723185,0.0,1.0
2011-06-28,59.65,60.98,59.51,60.81,29562100,45.5804556285845,46.5967507834213,45.4734771912333,46.4668483952091,38687179.4211321,0.0,1.0
2011-06-29,59.91,60.08,59.07,59.07,14051400,45.7791298693797,45.9090322575919,45.1372592452722,45.1372592452722,18388715.0411539,0.0,1.0
2011-06-30,60.42,60.49,59.89,59.99,9807200,46.1688370340164,46.222326252692,45.7638472354724,45.840260405009,12834436.8640566,0.0,1.0
2011-07-01,60.87,60.91,60.14,60.19,8136500,46.5126962969311,46.5432615647457,45.9548801593139,45.9930867440822,10648033.6430782,0.0,1.0
2011-07-05,61.75,62.09,60.56,60.59,89655900,47.1851321888532,47.4449369652777,46.2758154713676,46.2987394222286,117330429.484478,0.0,1.0
2011-07-06,62.1,62.16,61.2,61.34,15294600,47.4525782822313,47.4984261839533,46.7648597564019,46.8718381937531,20015659.7256097,0.0,1.0
2011-07-07,63.44,63.66,62.6,62.69,13973000,48.4765147540218,48.6446237270023,47.8346441299143,47.9034159824973,18286114.925918,0.0,1.0
2011-07-08,63.43,63.57,62.52,62.86,9067400,48.4688734370682,48.5758518744194,47.7735135942851,48.0333183707095,11866279.1440112,0.0,1.0
2011-07-11,61.49,62.28,61.35,62.13,13542400,46.986457948058,47.5901219873972,46.8794795107068,47.4755022330923,17722599.4970838,0.0,1.0
2011-07-12,61.05,61.55,61.03,61.33,7971300,46.650240002097,47.03230584978,46.6349573681897,46.8641968767995,10431840.5431167,0.0,1.0
2011-07-13,60.67,61.405,60.45,61.18,11420100,46.3598699578579,46.9215067539519,46.1917609848773,46.7495771224946,14945198.6735472,0.0,1.0
2011-07-14,60.83,61.5,60.404,60.69,9897800,46.4821310291164,46.9940992650117,46.1566109268905,46.3751525917652,12953002.8135512,0.0,1.0
2011-07-15,60.7,60.97,60.2,60.82,7208000,46.3827939087189,46.5891094664677,46.0007280610358,46.4744897121628,9432928.96199932,0.0,1.0
2011-07-18,59.98,60.69,59.27,60.15,7102900,45.8326190880553,46.3751525917652,45.2900855843454,45.9625214762675,9295387.22588582,0.0,1.0
2011-07-19,61.6,61.6,60.16,60.29,6417400,47.0705124345483,47.0705124345483,45.9701627932212,46.0694999136188,8398290.55504085,0.0,1.0
2011-07-20,61.39,61.71,61.21,61.47,5110500,46.9100447785214,47.1545669210386,46.7725010733555,46.9711753141507,6687983.27695582,0.0,1.0
2011-07-21,61.74,62.04,61.39,61.5,5869700,47.1774908718995,47.4067303805094,46.9100447785214,46.9940992650117,7681529.29082235,0.0,1.0
2011-07-22,61.28,61.76,60.96,61.6,4489300,46.8259902920312,47.1927735058069,46.581468149514,47.0705124345483,5875034.4047036,0.0,1.0
2011-07-25,61.18,61.66,60.01,60.12,4539900,46.7495771224946,47.1163603362703,45.8555430389163,45.9395975254065,5941253.35662884,0.0,1.0
2011-07-26,61.34,61.72,60.63,61.08,4975300,46.8718381937531,47.1622082379922,46.3293046900432,46.673163952958,6511050.42517138,0.0,1.0
2011-07-27,59.75,61.0,59.69,60.83,5126200,45.6568687981211,46.6120334173287,45.6110208963992,46.4821310291164,6708529.4735018,0.0,1.0
2011-07-28,59.69,60.37,59.4,59.62,4901400,45.6110208963992,46.1306304492481,45.389422704743,45.5575316777235,6414339.34716197,0.0,1.0
2011-07-29,59.14,59.75,58.75,59.17,7036800,45.1907484639478,45.6568687981211,44.8927371027551,45.2136724148088,9208883.81240246,0.0,1.0
2011-08-01,58.96,60.03,58.314,59.63,5996500,45.0532047587819,45.8708256728236,44.5595756835755,45.5651729946772,7847469.27311723,0.0,1.0
2011-08-02,58.01,59.73,57.99,58.53,5178800,44.3272796481842,45.6415861642138,44.3119970142769,44.7246281297745,6777365.77530551,0.0,1.0
2011-08-03,59.6,59.66,58.05,58.15,5391900,45.5422490438162,45.5880969455382,44.3578449159988,44.4342580855354,7056244.4048563,0.0,1.0
2011-08-04,56.98,59.04,56.98,58.64,8561100,43.5402240019572,45.1143352944112,43.5402240019572,44.8086826162648,11203697.022277,0.0,1.0
2011-08-05,57.21,57.97,55.5,57.44,9210700,43.7159742918914,44.2967143803696,42.4093090928154,43.8917245818256,12053812.2628034,0.0,1.0
2011-08-08,53.16,55.68,52.88,55.2,12495400,40.6212409256589,42.5468527979813,40.4072840509564,42.1800695842056,16352416.8357056,0.0,1.0
2011-08-09,54.89,55.0,51.82,53.05,11745900,41.9431887586421,42.0272432451324,39.5973044538684,40.5371864391686,15371564.9687497,0.0,1.0
2011-08-10,51.79,53.83,51.61,53.76,11307100,39.5743805030074,41.1332091615541,39.4368367978415,41.0797199428785,14797318.4054138,0.0,1.0
2011-08-11,54.0,54.88,51.84,52.14,8486900,41.2631115497664,41.9355474416885,39.6125870877757,39.8418265963855,11106593.3417858,0.0,1.0
2011-08-12,54.61,55.14,53.65,54.4,4685400,41.7292318839397,42.1342216824837,40.9956654563882,41.5687642279128,6131665.5602874,0.0,1.0
2011-08-15,55.42,55.42,54.14,54.92,4741200,42.3481785571861,42.3481785571861,41.3700899871176,41.9661127095031,6204689.62189668,0.0,1.0
2011-08-16,54.82,55.77,54.17,54.98,5251400,41.8896995399665,42.6156246505643,41.3930139379786,42.0119606112251,6872375.57589391,0.0,1.0
2011-08-17,54.52,55.36,54.24,55.23,4445600,41.6604600313567,42.3023306554642,41.4465031566542,42.2029935350666,5817845.30985908,0.0,1.0
2011-08-18,48.86,52.38,48.37,52.38,12560000,37.3354746355849,40.0252182032734,36.9610501048555,40.0252182032734,16436957.2367802,0.0,1.0
2011-08-19,47.44,49.41,47.4,48.51,9329800,36.2504076281651,37.7557470680362,36.2198423603505,37.0680285422068,12209675.4480662,0.0,1.0
2011-08-22,48.5,49.37,48.29,48.43,5080300,37.0603872252531,37.7251818002216,36.8999195692263,37.0068980065775,6648461.29379095,0.0,1.0
2011-08-23,50.47,50.47,48.53,48.79,5007200,38.5657266651242,38.5657266651242,37.0833111761141,37.2819854169093,6552797.15573294,0.0,1.0
2011-08-24,50.98,51.09,49.9,50.24,5640800,38.9554338297609,39.0394883162512,38.1301715987656,38.38997637519,7381973.59723166,0.0,1.0
2011-08-25,50.75,51.49,50.49,51.24,6053900,38.7796835398267,39.3451409943976,38.5810092990315,39.1541080705561,7922587.21462927,0.0,1.0
2011-08-26,51.6,51.915,49.5,50.57,5166500,39.4291954808879,39.6698969649282,37.8245189206192,38.6421398346608,6761269.07355292,0.0,1.0
2011-08-29,52.96,53.0,52.16,52.25,3740000,40.4684145865857,40.4989798544003,39.8571092302928,39.9258810828758,4894444.2727355,0.0,1.0
2011-08-30,54.03,54.35,52.7,52.92,4095800,41.2860355006273,41.5305576431445,40.2697403457905,40.437849318771,5360070.81611499,0.0,1.0
2011-08-31,53.59,54.5,53.24,54.24,5314400,40.9498175546663,41.6451773974494,40.6823714612882,41.4465031566542,6954822.09706565,0.0,1.0
2011-09-01,52.9,54.06,52.81,53.61,5462100,40.4225666848637,41.3089594514883,40.3537948322808,40.9651001885736,7148113.38559053,0.0,1.0
2011-09-02,51.47,52.64,51.44,52.12,4194900,39.3298583604903,40.2238924440685,39.3069344096293,39.8265439624782,5489760.50259308,0.0,1.0
2011-09-06,50.72,50.84,49.31,49.51,4405600,38.7567595889657,38.8484553924097,37.6793338984996,37.8321602375728,5765498.31228972,0.0,1.0
2011-09-07,52.2,52.23,51.51,51.59,3689300,39.8876744981075,39.9105984489685,39.3604236283049,39.4215541639342,4828094.45331633,0.0,1.0
2011-09-08,52.17,53.23,51.84,52.07,4000300,39.8647505472465,40.6747301443345,39.6125870877757,39.7883373777099,5235092.35941813,0.0,1.0
2011-09-09,49.82,51.62,49.62,51.56,6330900,38.0690410631363,39.4444781147952,37.9162147240631,39.3986302130732,8285090.17279711,0.0,1.0
2011-09-12,50.02,50.02,48.55,48.64,5309400,38.2218674022095,38.2218674022095,37.0985938100214,37.1673656626044,6948278.72236948,0.0,1.0
2011-09-13,50.86,51.0,49.73,50.27,3891400,38.863738026317,38.9707164636682,38.0002692105534,38.412900326051,5092577.65853554,0.0,1.0
2011-09-14,51.27,51.84,50.15,51.02,5886900,39.1770320214171,39.6125870877757,38.3212045226071,38.9859990975756,7704038.49977716,0.0,1.0
2011-09-15,53.02,53.4,51.1,51.9799,7980600,40.5142624883076,40.8046325325467,39.0471296332048,39.7194891119574,10444011.2200516,0.0,1.0
2011-09-16,55.02,55.255,53.48,53.52,10390600,42.0425258790397,42.2220968274507,40.865763068176,40.8963283359907,13597917.8236058,0.0,1.0
2011-09-19,54.6,54.97,53.2,54.1,6136900,41.721590566986,42.0043192942714,40.6518061934735,41.339524719303,8031207.23458569,0.0,1.0
2011-09-20,54.42,55.5,54.04,54.61,6601100,41.5840468618201,42.4093090928154,41.293676817581,41.7292318839397,8638694.14137816,0.0,1.0
2011-09-21,53.39,55.74,53.34,54.69,4991000,40.7969912155931,42.5927006997033,40.7587846308248,41.7903624195689,6531596.62171734,0.0,1.0
2011-09-22,50.36,52.09,49.49,51.59,8981300,38.481672178634,39.8036200116172,37.8168776036655,39.4215541639342,11753602.2317431,0.0,1.0
2011-09-23,50.41,50.93,49.43,50.28,6435300,38.5198787634023,38.9172272449926,37.7710297019435,38.4205416430047,8421715.83645313,0.0,1.0
2011-09-26,51.92,52.01,50.18,50.89,5751500,39.673717623405,39.7424894759879,38.3441284734681,38.886661977178,7526843.91300487,0.0,1.0
2011-09-27,53.65,54.83,53.16,53.37,8994300,40.9956654563882,41.8973408569202,40.6212409256589,40.7817085816858,11770615.0059532,0.0,1.0
2011-09-28,53.83,56.3,53.65,55.12,8554700,41.1332091615541,43.0206144491083,40.9956654563882,42.1189390485763,11195321.5026659,0.0,1.0
2011-09-29,54.44,55.01,53.37,54.68,4609600,41.5993294957274,42.0348845620861,40.7817085816858,41.7827211026153,6032467.99989347,0.0,1.0
2011-09-30,52.68,53.99,52.68,53.07,5464200,40.2544577118832,41.2554702328127,40.2544577118832,40.5524690730759,7150861.60296292,0.0,1.0
2011-10-03,51.62,53.87,51.61,52.57,5348700,39.4444781147952,41.1637744293688,39.4368367978415,40.1704032253929,6999709.64748138,0.0,1.0
2011-10-04,54.26,54.43,50.34,50.49,9000000,41.4617857905615,41.5916881787738,38.4663895447266,38.5810092990315,11778074.4531068,0.0,1.0
2011-10-05,54.85,54.9,53.6,53.93,5419900,41.9126234908275,41.9508300755958,40.9574588716199,41.2096223310907,7092887.30315485,0.0,1.0
2011-10-06,55.3,55.35,53.68,54.62,5652200,42.2564827537422,42.2946893385105,41.0185894072492,41.7368732008933,7396892.49153893,0.0,1.0
2011-10-07,55.92,56.98,55.29,55.49,5928100,42.7302444048692,43.5402240019572,42.2488414367886,42.4016677758618,7757955.90727361,0.0,1.0
2011-10-10,57.39,57.4,55.7301,55.86,3443500,43.8535179970573,43.8611593140109,42.5851357959192,42.6843965031472,4506422.15325259,0.0,1.0
2011-10-11,57.02,57.63,56.19,56.25,3720200,43.5707892697718,44.0369096039451,42.936559962618,42.98240786434,4868532.50893867,0.0,1.0
2011-10-12,57.42,58.29,57.012,57.2,5155200,44.3922308422903,45.0648404005068,44.0768001529198,44.2221456666494,6668094.35758305,0.675,1.0
2011-10-13,57.18,57.49,56.18,56.86,3107000,44.2066833779547,44.4463488527215,43.4335689432231,43.9592867588406,4018809.97226306,0.0,1.0
2011-10-14,58.8,58.83,57.93,57.93,2586500,45.45912876222,45.4823221952619,44.7865192040034,44.7865192040034,3345559.05801686,0.0,1.0
2011-10-17,57.74,58.28,57.43,57.83,3213400,44.6396274614044,45.0571092561595,44.3999619866376,44.7092077605303,4156435.13513683,0.0,1.0
2011-10-18,57.47,58.0,56.5312,57.23,3680500,44.4308865640269,44.8406372144347,43.7050867327008,44.2453390996913,4760614.77403096,0.0,1.0
2011-10-19,57.34,58.25,56.92,56.92,3221600,44.3303816875118,45.0339158231176,44.0056736249245,44.0056736249245,4167041.58565905,0.0,1.0
2011-10-20,57.09,57.53,56.48,57.1,2826400,44.1371030788289,44.4772734301108,43.6655032736426,44.1448342231762,3655862.40927078,0.0,1.0
2011-10-21,58.08,58.4,57.3,57.83,3184400,44.9024863692132,45.1498829883273,44.2994571101225,44.7092077605303,4118924.51743627,0.0,1.0
2011-10-24,58.37,58.65,57.89,58.18,3188400,45.1266895552854,45.3431615970102,44.7555946266142,44.9797978126863,4124098.39573979,0.0,1.0
2011-10-25,58.17,58.62,56.92,58.1,3702400,44.972066668339,45.3199681639683,44.0056736249245,44.9179486579078,4788941.75774276,0.0,1.0
2011-10-26,58.21,58.9,57.15,58.82,3866500,45.0029912457283,45.5364402056931,44.1834899449128,45.4745910509146,5001200.11514487,0.0,1.0
2011-10-27,60.41,61.38,58.65,59.54,5495400,46.7038430021379,47.4537640038276,45.3431615970102,46.0312334439214,7108132.70729784,0.0,1.0
2011-10-28,61.76,61.9,60.22,60.59,4129200,47.7475474890256,47.855783509888,46.5569512595389,46.8430036003896,5340994.57272888,0.0,1.0
2011-10-31,60.26,61.26,60.19,60.38,4063600,46.5878758369281,47.3609902716598,46.5337578264969,46.6806495690959,5256142.96855107,0.0,1.0
2011-11-01,57.46,58.37,56.66,57.11,3813000,44.4231554196796,45.1266895552854,43.8046638718943,44.1525653675235,4931999.49283522,0.0,1.0
2011-11-02,58.48,58.78,57.89,58.33,2687900,45.2117321431058,45.4436664735253,44.7555946266142,45.0957649778961,3476716.87301123,0.0,1.0
2011-11-03,59.22,59.62,58.49,59.32,3419000,45.7838368248072,46.0930825986999,45.2194632874532,45.8611482682804,4422372.47993801,0.0,1.0
2011-11-04,58.24,58.6445,57.75,58.63,2628500,45.0261846787702,45.3389094676192,44.6473586057517,45.3276993083156,3399884.78020388,0.0,1.0
2011-11-07,58.0,58.37,57.48,58.08,2593800,44.8406372144347,45.1266895552854,44.4386177083742,44.9024863692132,3355001.38592079,0.0,1.0
2011-11-08,58.89,58.97,57.75,58.25,1973400,45.5287090613458,45.5905582161243,44.6473586057517,45.0339158231176,2552532.86104407,0.0,1.0
2011-11-09,56.71,57.79,56.63,57.59,2953900,43.8433195936309,44.678283183141,43.7814704388523,44.5236602961947,3820779.78019563,0.0,1.0
2011-11-10,57.0,57.64,56.25,57.55,2547500,44.067522779703,44.5623160179313,43.4876869536543,44.4927357188054,3295113.7445575,0.0,1.0
2011-11-11,58.97,59.02,57.75,57.83,2189300,45.5905582161243,45.6292139378609,44.6473586057517,44.7092077605303,2831792.94247683,0.0,1.0
2011-11-14,57.52,58.61,57.43,58.4,2172800,44.4695422857635,45.312237019621,44.3999619866376,45.1498829883273,2810450.69447479,0.0,1.0
2011-11-15,57.93,58.29,57.06,57.25,2292600,44.7865192040034,45.0648404005068,44.1139096457869,44.2608013883859,2965408.34966537,0.0,1.0
2011-11-16,56.93,58.43,56.88,57.57,2484900,44.0134047692718,45.1730764213693,43.9747490475352,44.5081980075001,3214142.54910733,0.0,1.0
2011-11-17,55.7,57.13,55.36,56.7,3889600,43.0624740145519,44.1680276562181,42.7996151067431,43.8355884492835,5031079.26234773,0.0,1.0
2011-11-18,55.1,55.96,54.84,55.89,3446800,42.5986053537129,43.2634837675821,42.3975956006827,43.2093657571509,4458330.93414751,0.0,1.0
2011-11-21,55.06,55.39,53.84,54.49,4016400,42.5676807763237,42.8228085397851,41.6244811659511,42.1270055485266,5195091.20456947,0.0,1.0
2011-11-22,54.83,55.71,54.77,55.08,3326100,42.3898644563354,43.0702051588992,42.3434775902515,42.5831430650183,4302209.15633864,0.0,1.0
2011-11-23,53.63,54.41,53.36,54.24,2567300,41.4621271346574,42.0651563937481,41.2533862372799,41.9337269398437,3320724.44215995,0.0,1.0
2011-11-25,53.7,54.14,53.19,53.59,1439400,41.5162451450886,41.8564154963706,41.1219567833755,41.4312025572682,1861820.10752348,0.0,1.0
2011-11-28,55.29,55.7,54.44,54.79,2332500,42.7454970963119,43.0624740145519,42.08834982679,42.3589398789461,3017017.78574303,0.0,1.0
2011-11-29,55.57,55.91,55.12,55.63,2884300,42.9619691380368,43.2248280458455,42.6140676424076,43.0083560041207,3730754.2977143,0.0,1.0
2011-11-30,57.93,58.0,56.7509,57.13,3630900,44.7865192040034,44.8406372144347,43.8749399740114,44.1680276562181,4696458.68306725,0.0,1.0
2011-12-01,57.97,58.8,57.32,57.71,2570000,44.8174437813927,45.45912876222,44.3149193988171,44.6164340283625,3324216.81001482,0.0,1.0
2011-12-02,58.38,59.22,58.25,58.73,3193500,45.1344206996327,45.7838368248072,45.0339158231176,45.4050107517887,4130695.09057678,0.0,1.0
2011-12-05,59.32,60.2,58.71,59.11,3612200,45.8611482682804,46.5414889708442,45.3895484630941,45.6987942369868,4672270.80199827,0.0,1.0
2011-12-06,59.17,59.94,58.72,59.87,2467400,45.7451811030707,46.340479217814,45.3972796074414,46.2863612073828,3191506.83152941,0.0,1.0
2011-12-07,58.54,58.8666,57.82,58.79,3836600,45.2581190091897,45.5106181835731,44.701476616183,45.4513976178726,4962525.37482603,0.0,1.0
2011-12-08,56.67,58.27,56.54,58.1,3233000,43.8123950162416,45.0493781118122,43.7118901397265,44.9179486579078,4181787.1388241,0.0,1.0
2011-12-09,58.71,58.92,56.81,57.15,3320100,45.3895484630941,45.5519024943878,43.920631037104,44.1834899449128,4294448.33888336,0.0,1.0
2011-12-12,58.22,58.45,57.7,58.41,2695600,45.0107223900756,45.1885387100639,44.6087028840152,45.1576141326746,3486676.58874551,0.0,1.0
2011-12-13,57.93,59.05,57.57,58.55,2930000,44.7865192040034,45.6524073709029,44.5081980075001,45.2658501535371,3789865.85733208,0.0,1.0
2011-12-14,56.03,57.9,55.9,57.63,5031200,43.3176017780133,44.7633257709615,43.2170969014982,44.554584873584,6507704.13017378,0.0,1.0
2011-12-15,56.13,57.04,55.99,56.32,5397900,43.3949132214865,44.0984473570923,43.2866772006241,43.5418049640855,6982019.42364943,0.0,1.0
2011-12-16,54.15,55.48,52.93,54.51,15986400,41.8641466407179,42.8923888389109,40.9209470303453,42.1424678372213,20677922.0278681,0.0,1.0
2011-12-19,53.5,54.4599,53.22,54.15,5087200,41.3616222581423,42.1037348040412,41.1451502164175,41.8641466407179,6580138.42642312,0.0,1.0
2011-12-20,54.24,54.61,53.96,54.07,5814900,41.9337269398437,42.2197792806944,41.7172548981189,41.8022974859393,7521396.23679191,0.0,1.0
2011-12-21,52.05,53.8,51.08,53.69,8343700,40.2406063277814,41.5935565885618,39.4906853260918,41.5085140007413,10792322.1002804,0.0,1.0
2011-12-22,52.58,52.68,51.85,52.31,4007300,40.6503569781892,40.7276684216624,40.0859834408351,40.4416160808117,5183320.63142895,0.0,1.0
2011-12-23,52.89,52.93,52.05,52.59,2342100,40.890022452956,40.9209470303453,40.2406063277814,40.6580881225365,3029435.09367149,0.0,1.0
2011-12-27,52.93,53.14,52.608,52.64,1881600,40.9209470303453,41.0833010616389,40.6720041823617,40.6967438442731,2433792.35397817,0.0,1.0
2011-12-28,52.86,53.08,52.74,52.89,3077000,40.8668290199141,41.036914195555,40.7740552877463,40.890022452956,3980005.88498662,0.0,1.0
2011-12-29,53.84,53.91,52.73,53.09,3293400,41.6244811659511,41.6785991763823,40.766324143399,41.0446453399023,4259912.70120732,0.0,1.0
2011-12-30,53.23,53.8,53.22,53.51,2332800,41.1528813607648,41.5935565885618,41.1451502164175,41.3693534024896,3017405.82661579,0.0,1.0
2012-01-03,52.95,54.09,52.92,53.92,5309600,40.9364093190399,41.817759774634,40.913215885998,41.6863303207296,6867806.06009911,0.0,1.0
2012-01-04,52.93,53.13,52.51,52.74,4232100,40.9209470303453,41.0755699172916,40.596238967758,40.7740552877463,5474092.59208705,0.0,1.0
2012-01-05,51.92,52.97,51.81,52.95,5640900,40.1401014512663,40.9518716077345,40.0550588634459,40.9364093190399,7296332.53058858,0.0,1.0
2012-01-06,51.83,52.15,51.47,51.91,5586600,40.0705211521405,40.3179177712546,39.7921999556371,40.132370306919,7226097.13261821,0.0,1.0
2012-01-09,51.74,51.9,51.5,51.75,4966700,40.0009408530146,40.1246391625717,39.815393388679,40.008671997362,6424275.34252943,0.0,1.0
2012-01-10,52.63,53.29,52.02,52.14,4985100,40.6890126999258,41.1992682268487,40.2174128947395,40.3101866269073,6448075.18272564,0.0,1.0
2012-01-11,53.67,53.86,51.67,52.05,6269300,41.4930517120467,41.6399434546457,39.9468228425834,40.2406063277814,8109148.81207235,0.0,1.0
2012-01-12,53.94,54.06,53.0,53.19,5096400,41.7017926094242,41.794566341592,40.9750650407765,41.1219567833755,6592038.34652123,0.0,1.0
2012-01-13,53.25,54.02,52.4,53.67,5478400,41.1683436494594,41.7636417642028,40.5111963799375,41.4930517120467,7086143.72450787,0.0,1.0
2012-01-17,53.49,53.95,53.4,53.6,4963800,41.353891113795,41.7095237537715,41.2843108146691,41.4389337016155,6420524.28075937,0.0,1.0
2012-01-18,54.95,55.31,53.46,53.69,6061900,42.4826381885032,42.7609593850066,41.330697680753,41.5085140007413,7840883.22203457,0.0,1.0
2012-01-19,54.8,55.47,54.57,55.25,5753100,42.3666710232934,42.8846576945636,42.1888547033052,42.7145725189227,7441459.81700245,0.0,1.0
2012-01-20,55.81,56.61,54.76,54.93,6051000,43.1475166023724,43.7660081501577,42.3357464459042,42.4671758998085,7826784.40365747,0.0,1.0
2012-01-23,56.48,56.52,55.74,55.91,4802400,43.6655032736426,43.6964278510318,43.0933985919412,43.2248280458455,6211758.29121213,0.0,1.0
2012-01-24,56.63,56.78,55.67,56.27,4133900,43.7814704388523,43.8974376040621,43.03928058151,43.5031492423489,5347073.87973552,0.0,1.0
2012-01-25,57.19,57.29,56.01,56.6,2972200,44.214414522302,44.2917259657752,43.3021394893187,43.7582770058104,3844450.27343427,0.0,1.0
2012-01-26,56.92,57.41,56.54,57.23,3312400,44.0056736249245,44.384499697943,43.7118901397265,44.2453390996913,4284488.62314907,0.0,1.0
2012-01-27,56.42,57.24,56.39,56.85,3469600,43.6191164075587,44.2530702440386,43.5959229745167,43.9515556144933,4487822.0404776,0.0,1.0
2012-01-30,57.06,57.09,55.86,56.13,3520100,44.1139096457869,44.1371030788289,43.186172324109,43.3949132214865,4553142.25405961,0.0,1.0
2012-01-31,57.34,57.8,57.0,57.3,4542600,44.3303816875118,44.6860143274883,44.067522779703,44.2994571101225,5875714.89539818,0.0,1.0
2012-02-01,58.42,58.52,57.61,57.99,4166600,45.1653452770219,45.2426567204951,44.5391225848893,44.8329060700873,5389370.33486684,0.0,1.0
2012-02-02,57.77,58.59,57.76,58.55,2716500,44.6628208944464,45.2967747309263,44.6550897500991,45.2658501535371,3513710.10288143,0.0,1.0
2012-02-03,58.31,58.6,58.21,58.24,2131300,45.0803026892015,45.3045058752736,45.0029912457283,45.0261846787702,2756771.70707572,0.0,1.0
2012-02-06,57.66,58.25,57.6,57.67,2729700,44.5777783066259,45.0339158231176,44.531391440542,44.5855094509732,3530783.90128306,0.0,1.0
2012-02-07,57.96,58.02,57.08,57.44,2864500,44.8097126370454,44.8560995031293,44.1293719344816,44.4076931309849,3705143.60011185,0.0,1.0
2012-02-08,57.07,57.9,56.45,57.9,4441100,44.1216407901342,44.7633257709615,43.6423098406006,44.7633257709615,5744427.73344625,0.0,1.0
2012-02-09,57.41,57.59,57.11,57.18,3519600,44.384499697943,44.5236602961947,44.1525653675235,44.2066833779547,4552495.51927166,0.0,1.0
2012-02-10,56.96,57.0599,56.5,56.99,2558900,44.0365982023138,44.1138323343434,43.6809655623372,44.0597916353557,3309859.29772254,0.0,1.0
2012-02-13,57.41,57.75,56.9899,57.23,2345900,44.384499697943,44.6473586057517,44.0597143239122,44.2453390996913,3034350.27805983,0.0,1.0
2012-02-14,57.46,57.74,56.98,56.99,2902900,44.4231554196796,44.6396274614044,44.0520604910084,44.0597916353557,3754812.83182569,0.0,1.0
2012-02-15,57.88,58.73,57.57,58.08,3527100,44.7478634822669,45.4050107517887,44.5081980075001,44.9024863692132,4562196.54109077,0.0,1.0
2012-02-16,58.45,58.525,57.67,58.1,2107000,45.1885387100639,45.2465222926688,44.5855094509732,44.9179486579078,2725340.3963818,0.0,1.0
2012-02-17,58.43,58.99,58.15,58.76,1788600,45.1730764213693,45.606020504819,44.9566043796444,45.4282041848307,2313499.68342121,0.0,1.0
2012-02-21,58.14,58.84,57.95,58.73,2308100,44.9488732352971,45.4900533396092,44.8019814926981,45.4050107517887,2985457.12809152,0.0,1.0
2012-02-22,58.53,58.64,57.71,57.94,2777400,45.2503878648424,45.3354304526629,44.6164340283625,44.7942503483508,3592482.4000526,0.0,1.0
2012-02-23,59.41,59.55,58.46,58.57,3683300,45.9307285674063,46.0389645882687,45.1962698544112,45.2813124422317,4764236.48884342,0.0,1.0
2012-02-24,59.65,60.0,59.03,59.03,2763100,46.1162760317418,46.3868660838979,45.6369450822082,45.6369450822082,3573985.7851175,0.0,1.0
2012-02-27,59.66,59.91,59.13,59.13,2186600,46.1240071760892,46.3172857847721,45.7142565256814,45.7142565256814,2828300.57462195,0.0,1.0
2012-02-28,59.76,59.83,59.11,59.83,2142300,46.2013186195623,46.2554366299935,45.6987942369868,46.2554366299935,2770999.87241041,0.0,1.0
2012-02-29,59.54,59.83,59.43,59.76,2257500,46.0312334439214,46.2554366299935,45.9461908561009,46.2013186195623,2920007.56755193,0.0,1.0
2012-03-01,59.68,59.91,59.45,59.81,2571300,46.1394694647838,46.3172857847721,45.9616531447955,46.2399743412989,3325898.32046347,0.0,1.0
2012-03-02,59.6,59.7,59.13,59.54,2397000,46.0776203100053,46.1549317534784,45.7142565256814,46.0312334439214,3100446.57338737,0.0,1.0
2012-03-05,60.88,61.0,59.58,59.58,5433100,47.0672067864618,47.1599805186296,46.0621580213106,46.0621580213106,7027549.55272044,0.0,1.0
2012-03-06,59.46,60.585,59.37,60.28,4029600,45.9693842891428,46.8391380282159,45.899803990017,46.6033381256228,5212165.00297111,0.0,1.0
2012-03-07,59.61,59.9,59.07,59.63,2575200,46.0853514543526,46.3095546404248,45.6678696595975,46.1008137430472,3330942.85180941,0.0,1.0
2012-03-08,60.27,60.5,59.82,60.12,1806500,46.5956069812755,46.7734233012637,46.2477054856462,46.4796398160657,2336652.78882948,0.0,1.0
2012-03-09,60.86,61.12,60.31,60.72,2206200,47.0517444977671,47.2527542507973,46.6265315586647,46.9435084769047,2853652.57830923,0.0,1.0
2012-03-12,61.15,61.23,60.45,60.91,2590500,47.2759476838393,47.3377968386178,46.7347675795272,47.0904002195037,3350732.93632039,0.0,1.0
2012-03-13,62.41,62.44,61.2,61.38,3818000,48.2500718716012,48.2732653046431,47.3146034055759,47.4537640038276,4938466.84071463,0.0,1.0
2012-03-14,62.61,62.75,62.26,62.36,2595900,48.4046947585475,48.5129307794099,48.1341047063914,48.2114161498646,3357717.67203015,0.0,1.0
2012-03-15,63.63,63.67,62.25,62.55,3290100,49.1932714819737,49.224196059363,48.1263735620441,48.3583078924636,4255644.25160692,0.0,1.0
2012-03-16,63.62,63.985,63.13,63.79,6566400,49.1855403376264,49.4677271063035,48.8067142646079,49.3169697915308,8493438.62306667,0.0,1.0
2012-03-19,63.41,63.67,63.11,63.34,2993700,49.0231863063328,49.224196059363,48.7912519759133,48.9690682959016,3872259.86931571,0.0,1.0
2012-03-20,63.08,63.24,62.665,63.09,3239700,48.7680585428713,48.8917568524284,48.4472160524577,48.7757896872187,4190453.3849825,0.0,1.0
2012-03-21,63.75,64.27,63.39,63.39,3394800,49.2860452141415,49.688064720202,49.0077240176382,49.0077240176382,4391070.51620169,0.0,1.0
2012-03-22,63.52,63.61,62.7,63.17,4804800,49.1082288941533,49.1778091932791,48.4742750576733,48.8376388419972,6214862.61819425,0.0,1.0
2012-03-23,64.88,64.9,63.2,64.01,6655500,50.1596645253883,50.1751268140829,48.8608322750391,49.4870549671718,8608686.76227769,0.0,1.0
2012-03-26,65.89,65.89,64.77,64.98,4204900,50.9405101044672,50.9405101044672,50.0746219375678,50.2369759688615,5438910.21962309,0.0,1.0
2012-03-27,65.46,65.5,64.68,65.13,5455200,50.6080708975326,50.6389954749219,50.005041638442,50.3529431340712,7056135.23034742,0.0,1.0
2012-03-28,64.5,65.34,64.27,65.13,3534200,49.8658810401903,50.5152971653648,49.688064720202,50.3529431340712,4571380.17507953,0.0,1.0
2012-03-29,64.5,64.61,63.91,63.91,2436200,49.8658810401903,49.9509236280107,49.4097435236986,49.4097435236986,3151150.58076191,0.0,1.0
2012-03-30,64.5,64.96,64.24,64.49,2716400,49.8658810401903,50.2215136801668,49.66487128716,49.8581498958429,3513580.75592384,0.0,1.0
2012-04-02,65.49,65.66,64.4,64.63,3405700,50.6312643305746,50.762693784479,49.7885695967171,49.9663859167054,4405169.33457879,0.0,1.0
2012-04-03,64.95,65.49,64.6,65.23,2277100,50.2137825358195,50.6312643305746,49.9431924836634,50.4302545775444,2945359.57123921,0.0,1.0
2012-04-04,64.44,64.77,63.85,64.56,2384800,49.8194941741064,50.0746219375678,49.3633566576147,49.9122679062742,3084666.24456161,0.0,1.0
2012-04-05,64.79,65.11,63.98,64.09,2726600,50.0900842262624,50.3374808453766,49.4638615341298,49.5489041219503,3526774.14559783,0.0,1.0
2012-04-09,63.74,64.1,63.45,64.04,2547400,49.2783140697942,49.5566352662976,49.0541108837221,49.5102484002137,3294984.39759991,0.0,1.0
2012-04-10,63.15,63.785,63.0,63.52,3987000,48.8221765533026,49.3131042193571,48.7062093880928,49.1082288941533,5157063.19903856,0.0,1.0
2012-04-11,63.62,63.99,62.78,63.04,3359700,49.7073925810703,49.996479900388,49.051086234511,49.2542286751127,4300046.79186087,0.675,1.0
2012-04-12,64.13,64.22,63.48,63.57,2924900,50.1058642914812,50.1761828286126,49.5980081899771,49.6683267271084,3743550.57341842,0.0,1.0
2012-04-13,62.55,63.61,62.41,63.61,4975800,48.8713833062865,49.6995794102779,48.7619989151933,49.6995794102779,6368477.19348195,0.0,1.0
2012-04-16,61.88,62.8597,61.769,62.73,4144900,48.3479008631976,49.1133572057262,48.2611746674022,49.0120203805492,5305016.50373072,0.0,1.0
2012-04-17,64.18,64.3,62.39,62.39,4837000,50.1449301454431,50.2386881949516,48.7463725736085,48.7463725736085,6190828.44665626,0.0,1.0
2012-04-18,63.56,63.95,63.04,63.7,3650700,49.6605135563161,49.9652272172186,49.2542286751127,49.7698979474093,4672494.81294355,0.0,1.0
2012-04-19,63.05,63.71,62.61,63.59,3079700,49.2620418459051,49.7777111182016,48.9182623310407,49.6839530686932,3941677.56195312,0.0,1.0
2012-04-20,63.4,63.9,63.04,63.19,2696600,49.5355028236381,49.9261613632567,49.2542286751127,49.3714262369983,3451351.66203293,0.0,1.0
2012-04-23,63.03,63.16,62.26,62.79,2992700,49.2464155043203,49.3479867246212,48.6448013533077,49.0588994053034,3830327.12266037,0.0,1.0
2012-04-24,62.82,63.69,62.7,63.16,3056800,49.0823389176805,49.7620847766169,48.9885808681721,49.3479867246212,3912368.0785071,0.0,1.0
2012-04-25,64.06,64.15,63.23,63.52,2839900,50.0511720959347,50.121490633066,49.4026789201678,49.6292608731466,3634759.91433928,0.0,1.0
2012-04-26,64.34,64.66,63.91,63.96,2152100,50.2699408781211,50.519962343477,49.9339745340491,49.9730403880109,2754451.49887304,0.0,1.0
2012-04-27,65.02,65.2,64.43,64.69,3872300,50.8012364920024,50.9418735662651,50.3402594152524,50.5434018558541,4956118.4606134,0.0,1.0
2012-04-30,64.95,65.15,64.6101,64.81,2033100,50.7465442964558,50.9028077123032,50.480974621223,50.6371599053625,2602144.57616225,0.0,1.0
2012-05-01,65.0,65.64,64.8,64.85,2234000,50.7856101504176,51.2856530811294,50.6293467345702,50.668412588532,2859274.49862106,0.0,1.0
2012-05-02,65.13,65.4,64.46,64.55,2637200,50.8871813707184,51.0981369821125,50.3636989276295,50.4340174647609,3375326.18968821,0.0,1.0
2012-05-03,64.21,65.18,64.06,65.09,2600000,50.1683696578202,50.9262472246803,50.0511720959347,50.855928687549,3327714.27771476,0.0,1.0
2012-05-04,62.61,63.94,62.61,63.71,3376300,48.9182623310407,49.9574140464262,48.9182623310407,49.7777111182016,4321292.96763397,0.0,1.0
2012-05-07,60.22,61.85,60.08,61.52,5852800,47.0509145116638,48.3244613508204,46.9415301205706,48.0666267146722,7490940.81715728,0.0,1.0
2012-05-08,59.34,60.41,58.56,60.41,7419500,46.3633554819351,47.1993647567189,45.7539281601301,47.1993647567189,9496144.64750177,0.0,1.0
2012-05-09,59.22,59.72,58.33,58.61,5242000,46.2695974324266,46.6602559720452,45.5742252319055,45.7929940140919,6709183.93991567,0.0,1.0
2012-05-10,58.7,59.78,58.395,59.75,5095200,45.8633125512233,46.7071349967995,45.6250108420559,46.6836954844223,6521296.07223547,0.0,1.0
2012-05-11,58.61,59.25,58.08,58.42,3237300,45.7929940140919,46.2930369448037,45.3788959620962,45.6445437690369,4143388.24278692,0.0,1.0
2012-05-14,58.81,59.1699,57.9,58.21,4031800,45.9492574299394,46.2304534467568,45.2382588878335,45.4804671823971,5160260.93265013,0.0,1.0
2012-05-15,58.93,60.07,58.36,58.51,5149000,46.0430154794478,46.9337169497782,45.5976647442826,45.7148623061682,6590154.15998203,0.0,1.0
2012-05-16,59.12,60.12,59.04,59.32,3839200,46.1914657245029,46.9727828037401,46.1289603581639,46.3477291403503,4913754.09807788,0.0,1.0
2012-05-17,58.39,59.245,58.39,59.1,2823300,45.6211042566598,46.2891303594076,45.6211042566598,46.1758393829182,3613513.73856618,0.0,1.0
2012-05-18,57.65,58.92,57.54,58.73,4276900,45.0429296180242,46.0352023086555,44.9569847393081,45.8867520636004,5473961.99783009,0.0,1.0
2012-05-21,59.07,59.18,57.65,57.89,3185300,46.1523998705411,46.2383447492571,45.0429296180242,45.2304457170412,4076833.95723261,0.0,1.0
2012-05-22,58.93,59.65,58.55,59.27,3102400,46.0430154794478,46.6055637764986,45.7461149893377,46.3086632863885,3970731.06737779,0.0,1.0
2012-05-23,58.91,59.13,58.01,58.51,3973100,46.0273891378631,46.1992788952953,45.3242037665496,45.7148623061682,5085131.38338019,0.0,1.0
2012-05-24,57.99,59.37,57.675,58.99,5800800,45.3085774249649,46.3867949943122,45.0624625450052,46.0898945042021,7424386.53160297,0.0,1.0
2012-05-25,57.44,58.265,57.42,57.93,4480700,44.8788530313844,45.5234396217551,44.8632266897997,45.2616984002106,5734803.60159866,0.0,1.0
2012-05-29,58.41,58.76,57.78,57.87,4218300,45.6367305982445,45.9101915759775,45.1445008383251,45.2148193754564,5398960.43757083,0.0,1.0
2012-05-30,57.72,58.27,57.58,58.04,3133600,45.0976218135708,45.5273462071513,44.9882374224776,45.3476432789267,4010663.63871037,0.0,1.0
2012-05-31,57.1,57.94,56.21,57.9,5136400,44.6132052244438,45.269511571003,43.9178330239227,45.2382588878335,6574027.54463617,0.0,1.0
2012-06-01,55.28,56.5,54.94,56.35,7582100,43.1912081402321,44.1444149769015,42.9255603332914,44.0272174150159,9704254.77886963,0.0,1.0
2012-06-04,56.12,56.23,55.23,55.23,4454500,43.8475144867913,43.9334593655074,43.1521422862702,43.1521422862702,5701270.48080015,0.0,1.0
2012-06-05,56.74,56.96,55.68,55.73,3951500,44.3319310759184,44.5038208333506,43.503734971927,43.5428008258888,5057485.75707302,0.0,1.0
2012-06-06,58.42,58.42,57.1375,57.38,4011900,45.6445437690369,45.6445437690369,44.6425046149152,44.8319740066302,5134791.11952454,0.0,1.0
2012-06-07,58.86,59.25,58.675,59.25,4154600,45.9883232839012,46.2930369448037,45.8437796242424,46.2930369448037,5317431.43776682,0.0,1.0
2012-06-08,58.53,58.88,58.02,58.56,3003700,45.730488647753,46.003949625486,45.332016937342,45.7539281601301,3844405.91383531,0.0,1.0
2012-06-11,57.23,59.0,57.18,58.98,3790900,44.7147764447446,46.0977076749944,44.6757105907828,46.0820813334097,4851935.40591879,0.0,1.0
2012-06-12,57.35,57.85,57.13,57.24,4460000,44.8085344942531,45.1991930338717,44.6366447368209,44.722589615537,5708309.87638761,0.0,1.0
2012-06-13,56.93,57.705,56.75,57.51,3202200,44.4803813209735,45.0859020573823,44.3397442467108,44.933545226931,4098464.10003776,0.0,1.0
2012-06-14,57.84,58.12,57.0,57.13,3059100,45.1913798630793,45.4101486452657,44.5350735165201,44.6366447368209,3915311.82575277,0.0,1.0
2012-06-15,59.08,59.15,57.83,58.16,3884400,46.1602130413334,46.21490523688,45.1835666922869,45.4414013284352,4971605.13090584,0.0,1.0
2012-06-18,58.88,59.13,58.49,58.7,2402000,46.003949625486,46.1992788952953,45.6992359645835,45.8633125512233,3074296.03656571,0.0,1.0
2012-06-19,59.83,60.32,59.35,59.36,3211800,46.7462008507613,47.1290462195875,46.3711686527275,46.3789818235198,4110751.04506317,0.0,1.0
2012-06-20,59.59,60.1,59.07,60.0,2501400,46.5586847517444,46.9571564621554,46.1523998705411,46.8790247542316,3201517.11318295,0.0,1.0
2012-06-21,56.66,59.83,56.55,59.58,5552800,44.2694257095794,46.7462008507613,44.1834808308633,46.550871580952,7106973.78511326,0.0,1.0
2012-06-22,57.56,57.81,56.89,57.12,3503700,44.9726110808929,45.1679403507022,44.449128637804,44.6288315660285,4484350.96724199,0.0,1.0
2012-06-25,56.45,56.9,56.18,56.8,4308300,44.1053491229396,44.4569418085963,43.8943935115456,44.3788101006726,5514150.54718403,0.0,1.0
2012-06-26,56.45,57.05,56.11,56.51,4060200,44.1053491229396,44.5741393704819,43.839701315999,44.1522281476938,5196609.81168363,0.0,1.0
2012-06-27,55.87,56.77,55.425,56.77,6226700,43.652185216982,44.3553705882955,43.3044991167215,44.3553705882955,7969491.7280948,0.0,1.0
2012-06-28,56.63,56.75,55.34,55.38,5011100,44.2459861972023,44.3397442467108,43.2380871649863,43.2693398481558,6413657.31425246,0.0,1.0
2012-06-29,60.09,60.09,58.01,58.45,6630500,46.949343291363,46.949343291363,45.3242037665496,45.667983281414,8486311.35322603,0.0,1.0
2012-07-02,60.49,60.72,59.5,59.79,3930700,47.2618701230579,47.4415730512824,46.488366214613,46.7149481675918,5030864.0428513,0.0,1.0
2012-07-03,61.09,61.12,60.38,60.42,2234500,47.7306603706002,47.7540998829773,47.1759252443418,47.2071779275113,2859914.44367447,0.0,1.0
2012-07-05,60.27,60.891,60.09,60.53,3064800,47.0899803656257,47.575178271832,46.949343291363,47.2931228062274,3922607.19936161,0.0,1.0
2012-07-06,58.44,59.54,58.23,59.54,3313800,45.6601701106216,46.5196188977825,45.4960935239818,46.5196188977825,4241299.83595814,0.0,1.0
2012-07-09,57.81,58.4,57.69,58.24,2936400,45.1679403507022,45.6289174274521,45.0741823011937,45.5039066947742,3758269.30964677,0.0,1.0
2012-07-10,56.98,58.65,56.72,58.14,3341600,44.5194471749353,45.8242466972614,44.3163047343336,45.4257749868505,4276880.78092755,0.0,1.0
2012-07-11,57.13,57.73,56.64,56.92,2851200,44.6366447368209,45.1054349843632,44.2537993679947,44.4725681501811,3649222.67254627,0.0,1.0
2012-07-12,57.27,57.51,56.23,56.66,3765900,44.7460291279141,44.933545226931,43.9334593655074,44.2694257095794,4819938.15324846,0.0,1.0
2012-07-13,58.06,58.25,57.25,57.25,2327500,45.3632696205115,45.5117198655665,44.7304027863294,44.7304027863294,2978944.22360811,0.0,1.0
2012-07-16,58.05,58.19,57.57,57.57,3808000,45.3554564497191,45.4648408408123,44.9804242516853,44.9804242516853,4873821.5267453,0.0,1.0
2012-07-17,58.3,58.76,57.6,58.34,2929000,45.5507857195284,45.9101915759775,45.0038637640624,45.5820384026979,3748798.12285635,0.0,1.0
2012-07-18,58.94,59.04,58.04,58.04,1863800,46.0508286502402,46.1289603581639,45.3476432789267,45.3476432789267,2385459.18107875,0.0,1.0
2012-07-19,59.35,59.78,58.76,59.23,2955400,46.3711686527275,46.7071349967995,45.9101915759775,46.277410603219,3782587.22167622,0.0,1.0
2012-07-20,59.0,59.4,58.59,58.75,3079700,46.0977076749944,46.4102345066893,45.7773676725072,45.9023784051851,3941677.56195313,0.0,1.0
2012-07-23,57.75,58.08,57.55,57.87,2751300,45.121061325948,45.3788959620962,44.9647979101005,45.2148193754564,3521361.65087561,0.0,1.0
2012-07-24,57.27,58.18,56.8,57.76,3100500,44.7460291279141,45.4570276700199,44.3788101006726,45.1288744967403,3968299.27617484,0.0,1.0
2012-07-25,57.67,57.96,57.15,57.61,2038200,45.058555959609,45.2851379125878,44.6522710784056,45.0116769348547,2608672.015707,0.0,1.0
2012-07-26,59.21,59.538,58.57,58.57,3172400,46.2617842616343,46.5180562636241,45.7617413309225,45.7617413309225,4060323.37485472,0.0,1.0
2012-07-27,60.43,60.79,59.47,59.5,3220000,47.2149910983036,47.496265246829,46.4649267022359,46.488366214613,4121246.14393904,0.0,1.0
2012-07-30,60.38,60.74,60.0,60.22,2049700,47.1759252443418,47.4571993928672,46.8790247542316,47.0509145116638,2623390.75193536,0.0,1.0
2012-07-31,60.3,60.56,59.98,60.16,2793600,47.1134198780028,47.3165623186045,46.8633984126469,47.0040354869096,3575501.00239382,0.0,1.0
2012-08-01,60.2,60.8,60.14,60.44,2383900,47.0352881700791,47.5040784176214,46.9884091453248,47.222804269096,3051130.02563238,0.0,1.0
2012-08-02,59.03,60.0,58.69,59.65,3527100,46.1211471873716,46.8790247542316,45.8554993804309,46.6055637764986,4514300.39574142,0.0,1.0
2012-08-03,60.35,60.65,59.88,59.99,2374900,47.1524857319647,47.3868808557358,46.7852667047232,46.8712115834393,3039611.01467106,0.0,1.0
2012-08-06,60.63,61.93,60.57,60.96,2355100,47.3712545141511,48.3869667171594,47.3243754893968,47.6290891502994,3014269.19055616,0.0,1.0
2012-08-07,60.95,61.36,60.78,60.79,1323600,47.621275979507,47.9416159819942,47.4884520760367,47.496265246829,1694062.54537817,0.0,1.0
2012-08-08,61.8,61.865,60.39,60.63,2904000,48.2853954968586,48.336181107009,47.1837384151341,47.3712545141511,3716800.87018602,0.0,1.0
2012-08-09,61.55,61.79,61.19,61.56,2363200,48.0900662270493,48.2775823260662,47.8087920785239,48.0978793978417,3024636.30042135,0.0,1.0
2012-08-10,61.63,61.67,60.78,61.21,1564600,48.1525715933883,48.1838242765578,47.4884520760367,47.8244184201086,2002516.06112019,0.0,1.0
2012-08-13,61.5,61.55,60.94,61.27,1437000,48.0510003730874,48.0900662270493,47.6134628087146,47.8712974448629,1839202.08349081,0.0,1.0
2012-08-14,61.26,61.63,61.05,61.55,2479700,47.8634842740705,48.1525715933883,47.6994076874307,48.0900662270493,3173743.49786511,0.0,1.0
2012-08-15,60.82,61.46,60.68,61.03,1801700,47.5197047592061,48.0197476899179,47.4103203681129,47.683781345846,2305978.00544564,0.0,1.0
2012-08-16,61.15,61.37,60.56,61.08,1816800,47.7775393953544,47.9494291527866,47.3165623186045,47.7228471998078,2325304.34605853,0.0,1.0
2012-08-17,61.08,61.98,61.02,61.63,2280900,47.7228471998078,48.4260325711213,47.6759681750536,48.1525715933883,2919301.34463061,0.0,1.0
2012-08-20,60.79,61.28,60.68,61.12,2396400,47.496265246829,47.8791106156553,47.4103203681129,47.7540998829773,3067128.65196755,0.0,1.0
2012-08-21,60.98,61.36,60.74,61.02,1749900,47.6447154918841,47.9416159819942,47.4571993928672,47.6759681750536,2239679.69791271,0.0,1.0
2012-08-22,61.55,61.96,60.55,60.71,3729700,48.0900662270493,48.4104062295365,47.3087491478121,47.4337598804901,4773606.13138181,0.0,1.0
2012-08-23,60.83,61.49,60.64,61.4,2059900,47.5275179299985,48.0431872022951,47.3790676849434,47.9728686651637,2636445.63102485,0.0,1.0
2012-08-24,61.53,61.64,60.4101,60.56,2238300,48.0744398854645,48.1603847641806,47.1994428884268,47.3165623186045,2864778.02608036,0.0,1.0
2012-08-27,61.25,61.79,61.11,61.55,1447200,47.8556711032781,48.2775823260662,47.7462867121849,48.0900662270493,1852256.96258031,0.0,1.0
2012-08-28,60.85,61.15,60.53,60.73,1900800,47.5431442715833,47.7775393953544,47.2931228062274,47.4493862220748,2432815.11503085,0.0,1.0
2012-08-29,61.02,61.26,60.53,60.99,1322100,47.6759681750536,47.8634842740705,47.2931228062274,47.6525286626765,1692142.71021795,0.0,1.0
2012-08-30,61.15,61.37,60.5,60.8,2082700,47.7775393953544,47.9494291527866,47.2696832938502,47.5040784176214,2665627.1254602,0.0,1.0
2012-08-31,61.6,61.95,61.15,61.64,2133400,48.1291320810112,48.4025930587442,47.7775393953544,48.1603847641806,2730517.55387563,0.0,1.0
2012-09-04,61.06,61.6,60.69,61.6,1616800,47.7072208582231,48.1291320810112,47.4181335389053,48.1291320810112,2069326.32469585,0.0,1.0
2012-09-05,61.35,61.79,61.03,61.06,2620800,47.9338028112019,48.2775823260662,47.683781345846,47.7072208582231,3354335.99193647,0.0,1.0
2012-09-06,63.87,63.88,61.6808,61.72,3104400,49.9027218508796,49.910535021672,48.1922625010135,48.2228901305196,3973290.84759141,0.0,1.0
2012-09-07,64.44,64.55,63.72,64.2,3362800,50.3480725860448,50.4340174647609,49.785524288994,50.1605564870279,4304014.45119199,0.0,1.0
2012-09-10,64.02,64.41,63.84,64.23,2251200,50.0199194127652,50.3246330736677,49.8792823385025,50.183995999405,2881288.60845825,0.0,1.0
2012-09-11,64.88,65.16,63.96,64.13,3134400,50.6918521009091,50.9106208830956,49.9730403880109,50.1058642914812,4011687.55079582,0.0,1.0
2012-09-12,65.17,65.23,64.49,65.0,2343700,50.9184340538879,50.9653130786422,50.3871384400066,50.7856101504176,2999678.44333849,0.0,1.0
2012-09-13,65.8,66.0,64.53,65.04,2505200,51.4106638138074,51.5669272296548,50.4183911231761,50.8168628335871,3206380.69558884,0.0,1.0
2012-09-14,65.89,66.75,65.63,65.88,4594600,51.4809823509387,52.1529150390827,51.277839910337,51.4731691801463,5880583.0847647,0.0,1.0
2012-09-17,65.6,66.24,65.501,65.77,2946200,51.2544003979599,51.7544433286717,51.1770500071154,51.3872243014302,3770812.23269354,0.0,1.0
2012-09-18,65.29,66.0,65.27,65.75,4139500,51.0121921033964,51.5669272296548,50.9965657618117,51.3715979598455,5298105.09715393,0.0,1.0
2012-09-19,65.44,65.55,64.89,65.27,2319500,51.129389665282,51.2153345439981,50.6996652717015,50.9965657618117,2968705.1027536,0.0,1.0
2012-09-20,65.19,65.39,64.87,65.23,2786500,50.9340603954727,51.0903238113201,50.6840389301168,50.9653130786422,3566413.78263544,0.0,1.0
2012-09-21,65.25,65.88,65.2018,65.58,3182300,50.9809394202269,51.4731691801463,50.9432799370077,51.2387740563752,4072994.28691218,0.0,1.0
2012-09-24,65.78,66.1,64.45,65.16,2300600,51.3950374722226,51.6450589375785,50.3558857568372,50.9106208830956,2944515.17973483,0.0,1.0
2012-09-25,64.91,66.0,64.77,65.83,3390600,50.7152916132863,51.5669272296548,50.6059072221931,51.4341033261845,4339595.3961614,0.0,1.0
2012-09-26,64.35,64.96,64.14,64.92,2920500,50.2777540489134,50.7543574672481,50.1136774622736,50.7231047840786,3737919.05694844,0.0,1.0
2012-09-27,65.38,65.71,64.38,64.85,4766500,51.0825106405277,51.340345276676,50.3011935612905,50.668412588532,6100596.19412592,0.0,1.0
2012-09-28,70.03,70.65,67.71,67.81,9827000,54.7156350589807,55.2000516481078,52.9029794351504,52.9811111430741,12577480.079655,0.0,1.0
2012-10-01,69.95,70.97,69.64,69.99,5009800,54.6531296926417,55.4500731134637,54.4109213980782,54.6843823758112,6411993.45711361,0.0,1.0
2012-10-02,70.25,70.36,69.15,69.27,5613400,54.8875248164129,54.973469695129,54.028076029252,54.1218340787604,7184535.12558615,0.0,1.0
2012-10-03,70.48,70.774,69.894,70.17,4448000,55.0672277446374,55.2969349659332,54.6093759362044,54.8250194500739,5692951.19510586,0.0,1.0
2012-10-04,71.39,71.56,70.08,70.43,3621500,55.7782262867433,55.9110501902136,54.7547009129426,55.0281618906756,4635122.02182461,0.0,1.0
2012-10-05,70.74,71.79,70.48,71.58,3486000,55.2703701852391,56.0907531184382,55.0672277446374,55.9266765317983,4461696.9123514,0.0,1.0
2012-10-08,71.04,71.09,70.125,70.31,2964800,55.5047653090103,55.5438311629721,54.7898601815082,54.9344038411671,3794618.18868027,0.0,1.0
2012-10-09,70.4,70.9,70.23,70.81,3214000,55.0047223782985,55.3953809179171,54.8718984748281,55.3250623807857,4113566.80329816,0.0,1.0
2012-10-10,69.55,69.98,69.25,69.55,3820100,54.973469695129,55.3133488032369,54.7363447359839,54.973469695129,4833021.39147207,0.81,1.0
2012-10-11,69.42,70.08,69.23,69.74,2239100,54.8707155461661,55.3923904562852,54.7205364053743,55.1236488359208,2832810.18759852,0.0,1.0
2012-10-12,69.42,69.89,69.0,69.24,2228300,54.8707155461661,55.2422113154934,54.538740603363,54.7284405706791,2819146.50575043,0.0,1.0
2012-10-15,70.17,70.24,69.47,69.57,2736400,55.4635279440288,55.5188571011626,54.9102363726903,54.9892780257386,3461972.13047412,0.0,1.0
2012-10-16,70.75,70.76,69.99,70.53,1878400,55.9219695317092,55.929873697014,55.3212529685417,55.7480778950028,2376468.51698676,0.0,1.0
2012-10-17,69.75,70.57,69.64,70.28,2818300,55.1315530012257,55.7796945562222,55.0446071828725,55.5504737623819,3565588.38448882,0.0,1.0
2012-10-18,68.9,69.7,68.53,69.46,4121200,54.4596989503147,55.0920321747015,54.1672448340358,54.9023322073855,5213959.78077398,0.0,1.0
2012-10-19,67.75,69.12,67.69,68.56,4070400,53.5507199402586,54.6335905870211,53.5032949484296,54.1909573299503,5149689.86985889,0.0,1.0
2012-10-22,67.83,67.92,67.22,67.46,5066300,53.6139532626973,53.6850907504408,53.1317991791024,53.3214991464184,6409658.45805475,0.0,1.0
2012-10-23,66.96,67.3,66.45,67.02,2881600,52.9262908811766,53.195032501541,52.5231784506301,52.9737158730057,3645672.74198737,0.0,1.0
2012-10-24,66.32,67.56,66.22,67.23,2764200,52.4204243016672,53.4005407994668,52.3413826486188,53.1397033444072,3497143.45967569,0.0,1.0
2012-10-25,66.66,67.35,66.58,66.87,3498300,52.6891659220316,53.2345533280652,52.6259325995929,52.8551533934331,4425894.27862798,0.0,1.0
2012-10-26,67.11,67.39,66.46,66.72,2814000,53.0448533607492,53.2661699892846,52.5310826159349,52.7365909138606,3560148.21486411,0.0,1.0
2012-10-31,67.41,68.5,66.975,67.61,3030000,53.2819783198942,54.1435323381213,52.9381471291339,53.4400616259909,3833421.85182597,0.0,1.0
2012-11-01,68.83,68.99,67.34,67.42,3202800,54.4043697931808,54.5308364380582,53.2266491627604,53.2898824851991,4052040.76139545,0.0,1.0
2012-11-02,67.91,69.25,67.86,69.14,3637600,53.677186585136,54.7363447359839,53.6376657586118,54.6493989176307,4602130.47135384,0.0,1.0
2012-11-05,67.88,68.0793,66.75,67.95,2576300,53.6534740892215,53.8110041037469,52.7603034097751,53.7088032463553,3259420.69863341,0.0,1.0
2012-11-06,68.71,68.8,68.07,68.16,2834200,54.3095198095228,54.3806572972663,53.8036532300134,53.8747907177569,3585704.36054296,0.0,1.0
2012-11-07,66.63,68.064,66.6,68.05,3139800,52.6654534261171,53.7989107308305,52.6417409302026,53.7878448994037,3972335.95061491,0.0,1.0
2012-11-08,65.95,66.95,65.95,66.57,2592700,52.1279701853883,52.9183867158718,52.1279701853883,52.6180284342881,3280169.25255089,0.0,1.0
2012-11-09,65.81,66.39,65.54,66.19,2928500,52.0173118711206,52.475753458801,51.8038994078901,52.3176701527043,3705008.54556843,0.0,1.0
2012-11-12,66.64,66.68,65.7,65.85,2394600,52.6733575914219,52.7049742526413,51.9303660527674,52.0489285323399,3029541.90309652,0.0,1.0
2012-11-13,66.28,67.08,65.61,65.81,2384300,52.3888076404479,53.0211408648347,51.8592285650239,52.0173118711206,3016510.79911176,0.0,1.0
2012-11-14,65.05,66.514,64.885,66.42,2920900,51.4165953079531,52.573765108581,51.2861765804233,52.4994659547156,3695393.3620457,0.0,1.0
2012-11-15,64.59,65.62,64.3,65.03,3814100,51.0530037039307,51.8671327303287,50.8237829100905,51.4007869773435,4825430.45711202,0.0,1.0
2012-11-16,66.19,66.48,64.46,64.62,3442600,52.3176701527043,52.5468909465446,50.9502495549678,51.0767161998452,4355425.10465217,0.0,1.0
2012-11-19,67.06,67.15,66.4609,66.71,2408800,53.005332534225,53.0764700219685,52.5317939908123,52.7286867485558,3047507.11441531,0.0,1.0
2012-11-20,66.63,67.07,66.0664,66.97,2143100,52.6654534261171,53.0132366995298,52.2199746695366,52.9341950464815,2711355.2378377,0.0,1.0
2012-11-21,67.56,67.89,66.64,66.95,2488900,53.4005407994668,53.6613782545263,52.6733575914219,52.9183867158718,3148846.08812199,0.0,1.0
2012-11-23,68.18,68.18,67.28,67.89,1380700,53.8905990483666,53.8905990483666,53.1792241709314,53.6613782545263,1746800.5118205,0.0,1.0
2012-11-26,67.67,68.0,67.07,67.69,1709900,53.48748661782,53.7483240728795,53.0132366995298,53.5032949484296,2163289.77704199,0.0,1.0
2012-11-27,67.35,67.59,66.9606,67.59,2800300,53.2345533280652,53.4242532953813,52.9267651310949,53.4242532953813,3542815.58140867,0.0,1.0
2012-11-28,68.02,68.02,66.28,67.02,2884900,53.7641324034892,53.7641324034892,52.3888076404479,52.9737158730057,3649847.75588539,0.0,1.0
2012-11-29,68.35,68.51,67.86,68.5,1508500,54.0249698585487,54.1514365034261,53.6376657586118,54.1435323381213,1908487.4136896,0.0,1.0
2012-11-30,67.92,68.48,67.865,68.16,2654400,53.6850907504408,54.1277240075116,53.6416178412642,53.8747907177569,3358229.36088675,0.0,1.0
2012-12-03,67.83,68.67,67.75,68.14,2426700,53.6139532626973,54.2779031483035,53.5507199402586,53.8589823871472,3070153.4019228,0.0,1.0
2012-12-04,68.61,68.73,67.93,68.0,1918100,54.2304781564745,54.3253281401325,53.6929949157457,53.7483240728795,2426695.19933577,0.0,1.0
2012-12-05,69.6,69.86,68.55,68.78,3058200,55.0129905216531,55.2184988195789,54.1830531646455,54.3648489666567,3869099.24331821,0.0,1.0
2012-12-06,69.8,69.83,69.31,69.72,3294700,55.1710738277499,55.1947863236644,54.7837697278129,55.1078405053112,4168308.5726769,0.0,1.0
2012-12-07,69.48,69.88,69.14,69.88,2147600,54.9181405379951,55.2343071501885,54.6493989176307,55.2343071501885,2717048.43860774,0.0,1.0
2012-12-10,69.51,69.85,68.61,69.32,1905000,54.9418530339096,55.210594654274,54.2304781564745,54.7916738931178,2410121.65931633,0.0,1.0
2012-12-11,70.83,70.84,69.8,69.91,2332000,55.9852028541479,55.9931070194527,55.1710738277499,55.258019646103,2950343.15460665,0.0,1.0
2012-12-12,70.51,71.0,70.21,70.99,2670600,55.7322695643932,56.1195736643301,55.4951446052481,56.1116694990252,3378724.88365888,0.0,1.0
2012-12-13,69.56,70.5,69.33,70.31,1603100,54.9813738604338,55.7243653990883,54.7995780584226,55.5741862582965,2028171.14543307,0.0,1.0
2012-12-14,70.21,70.5,69.28,69.28,2160200,55.4951446052481,55.7243653990883,54.7600572318984,54.7600572318984,2732989.40076385,0.0,1.0
2012-12-17,71.33,71.33,70.31,70.31,3084000,56.3804111193896,56.3804111193896,55.5741862582965,55.5741862582965,3901740.26106643,0.0,1.0
2012-12-18,71.12,71.3,70.49,71.3,4158500,56.2144236479881,56.3566986234751,55.7164612337835,56.3566986234751,5261150.08937897,0.0,1.0
2012-12-19,70.4,71.5,70.4,71.49,4235300,55.64532374604,56.5147819295718,55.64532374604,56.506877764267,5358314.04918763,0.0,1.0
2012-12-20,69.02,69.19,66.0,67.19,10555800,54.5545489339727,54.6889197441549,52.1674910119125,53.1080866831879,13354730.8196385,0.0,1.0
2012-12-21,67.42,68.91,67.23,68.54,6623300,53.2898824851991,54.4676031156195,53.1397033444072,54.1751489993406,8379505.92448809,0.0,1.0
2012-12-24,66.94,67.39,66.35,66.62,2891800,52.910482550567,53.2661699892846,52.4441367975817,52.6575492608123,3658577.33039945,0.0,1.0
2012-12-26,66.29,67.21,66.04,66.75,2515300,52.3967118057527,53.1238950137975,52.1991076731318,52.7603034097751,3182246.19930622,0.0,1.0
2012-12-27,66.22,66.53,65.2,65.93,4111600,52.3413826486188,52.5864117730687,51.5351577875257,52.1121618547786,5201814.28579791,0.0,1.0
2012-12-28,65.66,66.25,65.61,65.72,3545100,51.8987493915481,52.3650951445333,51.8592285650239,51.9461743833771,4485103.56663638,0.0,1.0
2012-12-31,66.5,66.58,65.32,65.51,4083200,52.5626992771542,52.6259325995929,51.6300077711837,51.7801869119755,5165883.86316033,0.0,1.0
2013-01-02,69.06,69.06,67.55,67.59,4040500,54.586165595192,54.586165595192,53.3926366341619,53.4242532953813,5111861.7136313,0.0,1.0
2013-01-03,68.81,69.36,68.59,68.76,3340700,54.3885614625712,54.8232905543371,54.2146698258648,54.349040636047,4226505.73610396,0.0,1.0
2013-01-04,69.19,69.61,68.32,68.92,3145600,54.6889197441549,55.020894686958,54.0012573626342,54.4755072809244,3979673.85382962,0.0,1.0
2013-01-07,68.89,68.94,68.35,68.58,2262800,54.4517947850099,54.491315611534,54.0249698585487,54.20676566056,2862794.37832072,0.0,1.0
2013-01-08,69.29,69.46,68.66,68.76,2502800,54.7679613972033,54.9023322073855,54.2699989829986,54.349040636047,3166431.75272278,0.0,1.0
2013-01-09,69.78,69.8,69.2525,69.3,2599000,55.1552654971402,55.1710738277499,54.7383207773101,54.7758655625081,3288139.73362894,0.0,1.0
2013-01-10,69.17,69.85,68.72,69.85,2773900,54.6731114135452,55.210594654274,54.3174239748276,55.210594654274,3509415.47022444,0.0,1.0
2013-01-11,69.88,70.27,69.53,69.69,2542800,55.2343071501885,55.5425695970771,54.9576613645193,55.0841280093967,3217037.98178979,0.0,1.0
2013-01-14,69.86,70.25,69.36,69.79,2340600,55.2184988195789,55.5267612664674,54.8232905543371,55.163169662445,2961223.49385606,0.0,1.0
2013-01-15,70.25,70.35,69.69,69.87,2621600,55.5267612664674,55.6058029195158,55.0841280093967,55.2264029848837,3316732.2530518,0.0,1.0
2013-01-16,69.89,70.29,69.71,69.71,2382000,55.2422113154934,55.5583779276868,55.0999363400063,55.0999363400063,3013600.94094041,0.0,1.0
2013-01-17,69.89,70.23,69.78,70.2,1743900,55.2422113154934,55.5109529358578,55.1552654971402,55.4872404399433,2206305.07174894,0.0,1.0
2013-01-18,70.11,70.12,69.41,69.67,2271600,55.4161029521997,55.4240071175046,54.8628113808613,55.068319678787,2873927.74871547,0.0,1.0
2013-01-22,70.46,70.46,69.79,69.79,3331900,55.692748737869,55.692748737869,55.163169662445,55.163169662445,4215372.36570922,0.0,1.0
2013-01-23,71.25,71.46,70.44,70.55,3591100,56.317177796951,56.4831652683525,55.6769404072593,55.7638862256125,4543300.73006344,0.0,1.0
2013-01-24,71.34,71.98,70.68,71.29,2608500,56.3883152846945,56.8941818642039,55.8666403745754,56.3487944581703,3300158.71303235,0.0,1.0
2013-01-25,72.21,72.24,71.01,71.5,2908200,57.0759776662151,57.0996901621296,56.1274778296349,56.5147819295718,3679325.88431693,0.0,1.0
2013-01-28,72.1,72.87,71.76,72.87,3420600,56.989031847862,57.5976525763343,56.7202902274976,57.5976525763343,4327591.67866531,0.0,1.0
2013-01-29,71.7,72.1,71.48,72.09,2564500,56.6728652356686,56.989031847862,56.4989735989622,56.9811276825571,3244491.86105864,0.0,1.0
2013-01-30,72.34,72.685,71.65,71.74,2321800,57.178731815178,57.4514255181948,56.6333444091444,56.7044818968879,2937438.56619457,0.0,1.0
2013-01-31,71.89,72.796,71.89,72.06,2454700,56.8230443764604,57.5391617530785,56.8230443764604,56.9574151866426,3105577.7622697,0.0,1.0
2013-02-01,73.8,73.91,72.49,72.71,3158800,58.3327399496839,58.4196857680371,57.2972942947505,57.4711859314569,3996373.90942174,0.0,1.0
2013-02-04,72.82,73.64,72.44,72.56,3185700,57.5581317498101,58.2062733048066,57.2577734682264,57.3526234518844,4030406.5984693,0.0,1.0
2013-02-05,73.36,73.69,72.9,73.36,2531200,57.9849566762712,58.2457941313308,57.6213650722488,57.9849566762712,3202362.17536036,0.0,1.0
2013-02-06,72.42,72.98,72.0,72.91,2706100,57.2419651376167,57.6845983946875,56.9099901948136,57.6292692375536,3423637.91195586,0.0,1.0
2013-02-07,72.95,73.0,71.58,72.21,2973700,57.660885898773,57.7004067252971,56.5780152520105,57.0759776662151,3762193.58441415,0.0,1.0
2013-02-08,73.31,73.71,72.82,73.01,2000100,57.945435849747,58.2616024619404,57.5581317498101,57.708310890602,2530437.96892314,0.0,1.0
2013-02-11,73.07,73.27,72.1,73.09,1880100,57.755735882431,57.9138191885277,56.989031847862,57.7715442130406,2378619.28172211,0.0,1.0
2013-02-12,73.37,73.495,72.58,72.89,1710300,57.992860841576,58.0916629078865,57.368431782494,57.6134609069439,2163795.83933266,0.0,1.0
2013-02-13,73.56,73.71,73.2,73.32,1884700,58.1430399823679,58.2616024619404,57.8584900313938,57.9533400150519,2384438.99806482,0.0,1.0
2013-02-14,73.13,73.5,72.66,73.21,2096100,57.80316087426,58.0956149905389,57.4316651049327,57.8663941966987,2651892.91868396,0.0,1.0
2013-02-15,74.16,74.16,73.0,73.08,3221900,58.617289900658,58.617289900658,57.7004067252971,57.7636400477358,4076205.23577495,0.0,1.0
2013-02-19,75.4,75.46,73.83,74.28,2787600,59.5974063984576,59.6448313902866,58.3564524455984,58.712139884316,3526748.10367989,0.0,1.0
2013-02-20,75.0,75.97,75.0,75.4,2639900,59.2812397862642,60.0479438208332,59.2812397862642,59.5974063984576,3339884.60284996,0.0,1.0
2013-02-21,73.85,74.75,73.45,74.69,2647600,58.3722607762081,59.0836356536433,58.0560941640147,59.0362106618143,3349626.30194536,0.0,1.0
2013-02-22,74.8,74.8,73.95,74.15,1930700,59.1231564801675,59.1231564801675,58.4513024292565,58.6093857353532,2442636.16149188,0.0,1.0
2013-02-25,73.91,75.52,73.91,75.17,2835000,58.4196857680371,59.6922563821156,58.4196857680371,59.4156105964464,3586716.4851243,0.0,1.0
2013-02-26,73.83,74.68,73.55,74.32,1970600,58.3564524455984,59.0283064965095,58.1351358170631,58.7437565455354,2493115.87498622,0.0,1.0
2013-02-27,74.41,74.63,73.39,74.0,2199900,58.8148940332789,58.9887856699853,58.0086691721857,58.4908232557806,2783216.08311285,0.0,1.0
2013-02-28,74.36,75.14,74.27,74.52,2365400,58.7753732067547,59.3918981005319,58.7042357190112,58.9018398516321,2992599.35587761,0.0,1.0
2013-03-01,74.82,74.95,73.62,74.13,1678100,59.1389648107771,59.24171895974,58.1904649741969,58.5935774047435,2123057.82493372,0.0,1.0
2013-03-04,75.24,75.28,74.25,74.53,1825700,59.4709397535802,59.5025564147996,58.6884273884015,58.9097440169369,2309794.81019098,0.0,1.0
2013-03-05,76.92,77.0,75.5,75.56,2536600,60.7988395247925,60.8620728472312,59.6764480515059,59.7238730433349,3209194.01628441,0.0,1.0
2013-03-06,77.41,77.6,76.92,77.03,2000100,61.1861436247295,61.3363227655213,60.7988395247925,60.8857853431457,2530437.96892314,0.0,1.0
2013-03-07,77.57,77.835,76.87,77.29,2565800,61.3126102696068,61.522070650185,60.7593186982684,61.0912936410714,3246136.56350332,0.0,1.0
2013-03-08,78.35,78.46,77.39,77.98,1877900,61.929135163384,62.0160809817372,61.1703352941198,61.6366810471051,2375835.93912343,0.0,1.0
2013-03-11,78.3,78.43,77.63,78.38,1752200,61.8896143368598,61.9923684858227,61.3600352614358,61.9528476592985,2216805.86428035,0.0,1.0
2013-03-12,78.02,78.4,77.63,78.26,1645300,61.6682977083244,61.9686559899082,61.3600352614358,61.8579976756405,2081560.71709877,0.0,1.0
2013-03-13,77.93,78.12,77.465,78.0,1789700,61.5971602205809,61.7473393613728,61.2296165339061,61.6524893777147,2264249.20403067,0.0,1.0
2013-03-14,78.26,78.37,77.865,78.08,1959300,61.8579976756405,61.9449434939936,61.5457831460995,61.7157227001534,2478819.61527479,0.0,1.0
2013-03-15,76.6,78.17,76.52,77.88,6129300,60.5459062350378,61.7868601878969,60.4826729125991,61.5576393940567,7754518.99551053,0.0,1.0
2013-03-18,76.81,77.27,75.86,75.87,2578400,60.7118937064393,61.0754853104618,59.96099800248,59.9689021677848,3262077.52565943,0.0,1.0
2013-03-19,76.18,77.22,75.81,77.16,2801700,60.2139312922347,61.0359644839376,59.9214771759558,60.9885394921086,3544586.79942601,0.0,1.0
2013-03-20,76.49,76.8,76.13,76.34,2497500,60.4589604166846,60.7039895411345,60.1744104657106,60.3403979371121,3159726.4273714,0.0,1.0
2013-03-21,74.3,76.005,74.065,75.83,3844700,58.7279482149257,60.0756083994001,58.5422003302621,59.9372855065655,4864144.22234828,0.0,1.0
2013-03-22,73.88,74.74,73.33,74.3,3308100,58.3959732721226,59.0757314883384,57.9612441803567,58.7279482149257,4185261.65941435,0.0,1.0
2013-03-25,73.41,74.324,73.225,74.2,3397400,58.0244775027954,58.7469182116573,57.8782504446559,58.6489065618774,4298240.06580645,0.0,1.0
2013-03-26,74.54,74.73,73.84,74.0,2040600,58.9176481822418,59.0678273230336,58.3643566109033,58.4908232557806,2581676.77585349,0.0,1.0
2013-03-27,74.88,75.04,74.1,74.18,2481200,59.1863898026061,59.3128564474835,58.569864908829,58.6330982312677,3139104.3890266,0.0,1.0
2013-03-28,75.97,76.14,72.42,73.79,4040700,60.0479438208332,60.1823146310154,57.2419651376167,58.3248357843791,5112114.74477663,0.0,1.0
2013-04-01,75.85,76.45,75.55,76.07,2017100,59.9530938371752,60.4273437554653,59.7159688780301,60.1269854738815,2551945.61627662,0.0,1.0
2013-04-02,76.67,76.98,75.91,76.1,2686700,60.6012353921717,60.8462645166215,60.0005188290042,60.150697969796,3399093.89085836,0.0,1.0
2013-04-03,76.6,77.0,76.13,76.835,2986600,60.5459062350378,60.8620728472312,60.1744104657106,60.7316541197014,3778514.09328826,0.0,1.0
2013-04-04,76.61,76.92,76.31,76.86,1796400,60.5538104003426,60.7988395247925,60.3166854411976,60.7514145329635,2272725.7473994,0.0,1.0
2013-04-05,76.25,76.36,75.52,75.76,2077200,60.2692604493686,60.3562062677218,59.6922563821156,59.8819563494317,2627981.4754498,0.0,1.0
2013-04-08,76.55,76.62,75.9,76.14,1950800,60.5063854085136,60.5617145656475,59.9926146636993,60.1823146310154,2468065.79159805,0.0,1.0
2013-04-09,76.21,76.95,75.93,76.76,1975500,60.2376437881492,60.822552020707,60.0163271596139,60.6723728799152,2499315.13804693,0.0,1.0
2013-04-10,77.01,77.12,75.5,75.56,3405900,61.5102144022277,61.5980747266563,60.3041317668899,60.3520555802146,4264143.14352481,0.81,1.0
2013-04-11,77.78,77.94,76.81,76.97,2533900,62.1252366732278,62.2530335087602,61.3504683578121,61.4782651933446,3172410.32073094,0.0,1.0
2013-04-12,77.23,77.37,76.17,77.0,2985200,61.6859350510849,61.7977572821758,60.8392810156822,61.5022271000069,3737432.13601405,0.0,1.0
2013-04-15,75.24,77.06,75.23,76.93,2929100,60.0964619091496,61.5501509133316,60.0884746069288,61.4463159844615,3667195.65509807,0.0,1.0
2013-04-16,77.49,77.56,75.605,76.0,3439600,61.8936049088251,61.9495160243706,60.3879984402081,60.7034968779289,4306335.11156168,0.0,1.0
2013-04-17,76.7,77.23,76.42,76.79,3184300,61.2626080333835,61.6859350510849,61.0389635712017,61.3344937533705,3986702.78397077,0.0,1.0
2013-04-18,75.57,77.15,75.48,76.99,3530000,60.3600428824354,61.6220366333186,60.2881571624483,61.4942397977861,4419514.75282379,0.0,1.0
2013-04-19,74.74,75.39,74.205,75.02,5591800,59.6970967981106,60.2162714424613,59.2697761292989,59.9207412602925,7000861.92488388,0.0,1.0
2013-04-22,74.94,75.13,74.19,75.0,2333800,59.8568428425262,60.008601584721,59.2577951759677,59.9047666558509,2921887.68559212,0.0,1.0
2013-04-23,76.3,77.2,75.01,75.29,3285900,60.9431159445523,61.6619731444225,59.9127539580717,60.1363984202535,4113904.68167244,0.0,1.0
2013-04-24,77.81,77.91,76.43,76.43,3654900,62.1491985798901,62.2290716020979,61.0469508734225,61.0469508734225,4575887.95186847,0.0,1.0
2013-04-25,79.33,79.66,77.88,78.0,3477400,63.3632685174487,63.6268494907344,62.2051096954356,62.3009573220849,4353660.22704517,0.0,1.0
2013-04-26,78.66,79.38,78.46,78.61,2683300,62.8281192686564,63.4032050285526,62.6683732242408,62.7881827575525,3359457.20573714,0.0,1.0
2013-04-29,81.13,81.45,78.63,78.66,3947700,64.8009829171891,65.0565765882541,62.8041573619941,62.8281192686564,4942469.79878824,0.0,1.0
2013-04-30,81.44,81.44,80.03,80.92,3333600,65.0485892860333,65.0485892860333,63.9223796729033,64.6332495705527,4173624.47025875,0.0,1.0
2013-05-01,79.77,82.18,79.71,81.44,3600800,63.714709815163,65.639649650371,63.6667860018383,65.0485892860333,4508155.44531669,0.0,1.0
2013-05-02,79.49,80.77,79.335,80.15,3432600,63.4910653529812,64.513440037241,63.3672621685591,64.0182272995527,4297571.20128695,0.0,1.0
2013-05-03,79.5,80.29,79.24,80.08,3485800,63.499052655202,64.1300495306436,63.2913827974617,63.9623161840072,4364176.91937484,0.0,1.0
2013-05-06,78.82,79.85,78.74,79.4,4917800,62.9559161041889,63.7786082329293,62.8920176864227,63.4191796329942,6157022.56414642,0.0,1.0
2013-05-07,79.05,79.35,78.74,78.87,2567800,63.1396240552668,63.3792431218902,62.8920176864227,62.9958526152928,3214852.68620424,0.0,1.0
2013-05-08,80.0,80.0,79.0,79.13,3095000,63.898417766241,63.898417766241,63.0996875441629,63.2035224730331,3874900.32860896,0.0,1.0
2013-05-09,80.09,80.77,79.69,79.7401,2155200,63.970303486228,64.513440037241,63.6508113973968,63.6908277815229,2698282.77486851,0.0,1.0
2013-05-10,80.48,81.48,80.15,80.34,2193600,64.2818082728384,65.0805384949164,64.0182272995527,64.1699860417475,2746359.08266127,0.0,1.0
2013-05-13,79.92,80.69,79.85,80.06,1739400,63.8345193484747,64.4495416194748,63.7786082329293,63.9463415795656,2177706.50455006,0.0,1.0
2013-05-14,80.55,80.63,79.86,79.91,2264900,64.3377193883839,64.4016178061501,63.78659553515,63.8265320462539,2835625.76874521,0.0,1.0
2013-05-15,80.76,80.94,79.815,80.5,2382900,64.5054527350202,64.6492241749943,63.7506526751565,64.29778287728,2983360.25623338,0.0,1.0
2013-05-16,80.61,81.52,79.29,80.56,2528800,64.3856432017085,65.1124877037995,63.3313193085656,64.3457066906046,3166025.18610222,0.0,1.0
2013-05-17,82.24,82.24,80.5,80.7,2567600,65.6875734636957,65.6875734636957,64.29778287728,64.4575289216956,3214602.28876781,0.0,1.0
2013-05-20,82.53,83.82,82.33,82.94,3026700,65.9192052280983,66.9495672145789,65.7594591836827,66.2466846191503,3789389.60407133,0.0,1.0
2013-05-21,82.9,83.33,82.12,82.65,2674600,66.2147354102672,66.5581894057607,65.5917258370463,66.0150528547477,3348564.91725284,0.0,1.0
2013-05-22,82.52,84.225,82.2,82.97,3092700,65.9112179258775,67.2730529545206,65.6556242548126,66.2706465258127,3872020.75809013,0.0,1.0
2013-05-23,82.52,82.75,81.1,81.76,2760000,65.9112179258775,66.0949258769555,64.7770210105268,65.3041829570983,3455484.62260444,0.0,1.0
2013-05-24,82.22,82.39,80.78,82.04,2207000,65.6715988592541,65.8073829970074,64.5214273394618,65.5278274192801,2763135.71090145,0.0,1.0
2013-05-28,83.09,83.44,82.76,83.27,2105300,66.366494152462,66.6460497301893,66.1029131791763,66.5102655924361,2635808.61448157,0.0,1.0
2013-05-29,82.95,83.37,82.35,82.52,2457800,66.2546719213711,66.5901386146439,65.7754337881243,65.9112179258775,3077134.0961729,0.0,1.0
2013-05-30,82.84,83.4,82.78,83.02,2195600,66.1668115969425,66.6141005213062,66.1188877836178,66.3105830369165,2748863.05702547,0.0,1.0
2013-05-31,82.11,83.5,82.0,82.25,3134700,65.5837385348256,66.693973543514,65.495878210397,65.6955607659165,3924604.21973845,0.0,1.0
2013-06-03,82.1,82.61,81.6,82.48,2018900,65.5757512326048,65.9831036458646,65.1763861215658,65.8792687169944,2527636.92194786,0.0,1.0
2013-06-04,81.25,82.29,80.94,82.0,3340300,64.8968305438385,65.7275099747996,64.6492241749943,65.495878210397,4182012.78437884,0.0,1.0
2013-06-05,79.58,81.25,79.37,81.25,2433400,63.5629510729682,64.8968305438385,63.3952177263318,64.8968305438385,3046585.60892958,0.0,1.0
2013-06-06,79.55,80.05,78.77,79.74,2721400,63.5389891663058,63.9383542773448,62.915979593085,63.6907479085007,3407157.91737526,0.0,1.0
2013-06-07,80.9,80.95,80.06,80.84,2916700,64.6172749661112,64.6572114772151,63.9463415795656,64.5693511527865,3651671.01403999,0.0,1.0
2013-06-10,81.55,81.59,80.6,81.28,2127600,65.1364496104619,65.168398819345,64.3776558994878,64.9207924505008,2663727.92864247,0.0,1.0
2013-06-11,80.41,81.6,80.36,80.64,1971000,64.2258971572929,65.1763861215658,64.185960646189,64.4096051083709,2467666.73592513,0.0,1.0
2013-06-12,79.71,81.0,79.65,80.84,1462600,63.6667860018383,64.697147988319,63.6188621885137,64.5693511527865,1831156.45254393,0.0,1.0
2013-06-13,81.08,81.38,79.44,79.89,2150500,64.7610464060852,65.0006654727086,63.4511288418773,63.8105574418124,2692398.43511263,0.0,1.0
2013-06-14,80.55,81.65,80.325,80.91,1367400,64.3377193883839,65.2163226326697,64.1580050884163,64.6252622683319,1711967.27280772,0.0,1.0
2013-06-17,82.45,82.95,81.11,81.28,2473400,65.8553068103321,66.2546719213711,64.7850083127476,64.9207924505008,3096665.0962137,0.0,1.0
2013-06-18,82.93,83.3,82.14,82.64,1862600,66.2386973169295,66.5342274990984,65.6077004414879,66.0070655525269,2331951.32538516,0.0,1.0
2013-06-19,81.83,83.03,81.82,82.87,1876400,65.3600940726437,66.3185703391373,65.3521067704229,66.1907735036049,2349228.74849818,0.0,1.0
2013-06-20,79.52,81.51,79.37,81.11,2885900,63.5150272596435,65.1045004015788,63.3952177263318,64.7850083127476,3613109.80883122,0.0,1.0
2013-06-21,79.4,79.92,78.78,79.69,4554900,63.4191796329942,63.8345193484747,62.9239668953058,63.6508113973968,5702676.41576122,0.0,1.0
2013-06-24,79.16,79.87,78.85,79.06,2516500,63.2274843796954,63.7945828373708,62.9798780108512,63.1476113574876,3150625.74376235,0.0,1.0
2013-06-25,79.66,80.17,79.25,80.05,2898100,63.6268494907344,64.0342019039942,63.2993700996824,63.9383542773448,3628384.05245287,0.0,1.0
2013-06-26,79.56,80.48,79.43,80.48,3065500,63.5469764685266,64.2818082728384,63.4431415396565,64.2818082728384,3837966.70673693,0.0,1.0
2013-06-27,80.22,80.92,79.84,80.22,4106900,64.0741384150981,64.6332495705527,63.7706209307085,64.0741384150981,5141786.15817905,0.0,1.0
2013-06-28,71.96,72.25,69.0,71.8,28284300,57.4766267807337,57.7082585451364,55.1123853233828,57.3488299452013,35411581.0547575,0.0,1.0
2013-07-01,72.1,73.51,72.0,72.14,6396100,57.5884490118247,58.7146586249547,57.5085759896169,57.6203982207078,8007835.21544936,0.0,1.0
2013-07-02,72.12,72.45,71.39,71.73,4684700,57.6044236162662,57.868004589552,57.0213505541493,57.2929188296558,5865184.3519982,0.0,1.0
2013-07-03,72.68,73.0,71.88,71.88,2903300,58.0517125406299,58.3073062116949,57.4127283629675,57.4127283629675,3634894.38579981,0.0,1.0
2013-07-05,73.64,74.09,73.001,73.25,3125500,58.8184935538248,59.1779221537599,58.308104941917,58.5069887672144,3913085.93766311,0.0,1.0
2013-07-08,74.47,74.86,73.76,74.01,4583900,59.4814396381495,59.79294442476,58.9143411804742,59.1140237359937,5738984.04404221,0.0,1.0
2013-07-09,74.1,74.98,73.84,74.86,4338500,59.1859094559807,59.8887920514093,58.9782395982404,59.79294442476,5431746.38955412,0.0,1.0
2013-07-10,74.35,74.5,73.73,74.22,3546500,59.3855920115002,59.5054015448119,58.8903792738118,59.28175708263,4440172.54132849,0.0,1.0
2013-07-11,75.2,75.58,74.89,75.0,4098000,60.0645127002665,60.3680301846561,59.8169063314223,59.9047666558509,5130643.47225833,0.0,1.0
2013-07-12,75.52,75.74,74.96,75.5,3508400,60.3201063713315,60.4958270201886,59.8728174469678,60.3041317668899,4392471.82969037,0.0,1.0
2013-07-15,76.25,76.29,75.35,75.81,2247400,60.9031794334484,60.9351286423315,60.1843222335782,60.5517381357341,2813715.99305841,0.0,1.0
2013-07-16,75.29,76.62,74.68,75.98,3676300,60.1363984202535,61.1987096156173,59.6491729847859,60.6875222734874,4602680.47756547,0.0,1.0
2013-07-17,75.16,75.77,74.97,75.76,3335500,60.0325634913834,60.519788926851,59.8808047491886,60.5118016246302,4176003.24590475,0.0,1.0
2013-07-18,75.44,75.98,75.01,75.05,2646900,60.2562079535652,60.6875222734874,59.9127539580717,59.9447031669548,3313884.87230859,0.0,1.0
2013-07-19,75.22,75.56,74.54,75.56,4100500,60.0804873047081,60.3520555802146,59.537350753695,60.3520555802146,5133773.44021359,0.0,1.0
2013-07-22,75.0,75.895,74.88,75.83,2697300,59.9047666558509,60.6196302046107,59.8089190292015,60.5677127401756,3376985.02628658,0.0,1.0
2013-07-23,74.25,75.19,74.23,75.14,2495000,59.3057189892924,60.0565253980457,59.2897443848508,60.0165888869418,3123708.01934713,0.0,1.0
2013-07-24,73.72,74.95,73.51,74.59,2318300,58.882391971591,59.864830144747,58.7146586249547,59.5772872647989,2902481.88426952,0.0,1.0
2013-07-25,73.14,73.9802,73.02,73.5,3265100,58.4191284427858,59.0902215753757,58.3232808161364,58.7066713227339,4087863.3482847,0.0,1.0
2013-07-26,73.12,73.15,72.16,73.14,3391100,58.4031538383442,58.4271157450066,57.6363728251493,58.4191284427858,4245613.73322968,0.0,1.0
2013-07-29,72.37,72.84,72.15,72.84,3101600,57.8041061717857,58.1795093761624,57.6283855229286,58.1795093761624,3883163.44401085,0.0,1.0
2013-07-30,73.74,73.92,72.55,73.36,3977100,58.8983665760326,59.0421380160066,57.9478776117598,58.594849091643,4979278.22194207,0.0,1.0
2013-07-31,73.81,74.83,73.47,73.69,3839600,58.9542776915781,59.7689825180976,58.6827094160715,58.8584300649287,4807129.9844029,0.0,1.0
2013-08-01,74.85,74.97,73.75,74.21,2972200,59.7849571225392,59.8808047491886,58.9063538782534,59.2737697804093,3721156.30264671,0.0,1.0
2013-08-02,74.59,74.645,74.0,74.34,4042600,59.5772872647989,59.6212174270132,59.1060364337729,59.3776047092794,5061283.38236982,0.0,1.0
2013-08-05,74.23,74.78,74.1,74.39,2556000,59.2897443848508,59.7290460069937,59.1859094559807,59.4175412203833,3200079.23745542,0.0,1.0
2013-08-06,73.25,74.5,73.19,74.01,3261600,58.5069887672144,59.5054015448119,58.4590649538897,59.1140237359937,4083481.39314733,0.0,1.0
2013-08-07,73.0,73.4,72.57,73.07,2584200,58.3073062116949,58.6267983005261,57.9638522162013,58.3632173272403,3235385.27599072,0.0,1.0
2013-08-08,72.98,73.6,72.62,72.81,3151600,58.2913316072533,58.7865443449417,58.0037887273052,58.1555474695,3945762.803116,0.0,1.0
2013-08-09,73.53,73.905,73.03,73.03,3196300,58.7306332293962,59.0301570626755,58.3312681183572,58.3312681183572,4001726.63015601,0.0,1.0
2013-08-12,72.79,73.7,72.58,72.99,2944300,58.1395728650585,58.8664173671495,57.9718395184221,58.2993189094741,3686225.86026603,0.0,1.0
2013-08-13,72.88,73.18,72.61,73.0,2769500,58.2114585850455,58.4510776516689,57.9958014250844,58.3073062116949,3467378.50083442,0.0,1.0
2013-08-14,71.5,72.87,71.39,72.71,4341200,57.1092108785779,58.2034712828247,57.0213505541493,58.0756744472922,5435126.75494579,0.0,1.0
2013-08-15,71.53,71.96,70.5,70.67,3651300,57.1331727852402,57.4766267807337,56.3104806564998,56.4462647942531,4571380.7980129,0.0,1.0
2013-08-16,71.65,71.87,71.17,71.37,3396300,57.2290204118896,57.4047410607467,56.8456299052921,57.0053759497077,4252124.06657661,0.0,1.0
2013-08-19,71.67,72.37,71.4,71.63,3138400,57.2449950163311,57.8041061717857,57.0293378563701,57.213045807448,3929236.57231224,0.0,1.0
2013-08-20,72.16,72.65,71.4,71.68,3078500,57.6363728251493,58.0277506339676,57.0293378563701,57.2529823185519,3854242.54010427,0.0,1.0
2013-08-21,72.81,73.265,71.98,72.12,3539800,58.1555474695,58.5189697205455,57.4926013851753,57.6044236162662,4431784.22720841,0.0,1.0
2013-08-22,74.1,74.5,72.79,72.84,3467200,59.1859094559807,59.5054015448119,58.1395728650585,58.1795093761624,4340889.95778772,0.0,1.0
2013-08-23,74.01,74.6499,73.66,74.54,2836500,59.1140237359937,59.6251312051014,58.8344681582664,59.537350753695,3551261.64203532,0.0,1.0
2013-08-26,73.73,74.56,73.715,73.88,2009700,58.8903792738118,59.5533253581366,58.8783983204806,59.0101888071235,2516118.63987252,0.0,1.0
2013-08-27,72.24,73.23,72.109,72.92,2836900,57.7002712429156,58.4910141627728,57.5956375838234,58.2434077939286,3551762.43690816,0.0,1.0
2013-08-28,72.45,72.77,72.0,72.35,2002800,57.868004589552,58.1235982606169,57.5085759896169,57.7881315673442,2507479.928316,0.0,1.0
2013-08-29,72.72,73.22,72.14,72.32,1828100,58.083661749513,58.483026860552,57.6203982207078,57.7641696606818,2288757.7676026,0.0,1.0
2013-08-30,72.25,72.8675,71.77,72.77,2709900,57.7082585451364,58.2014744572695,57.3248680385389,58.1235982606169,3392760.06478107,0.0,1.0
2013-09-03,73.08,73.535,72.67,72.72,3186000,58.3712046294611,58.7346268805066,58.0437252384091,58.083661749513,3988831.16218034,0.0,1.0
2013-09-04,73.05,73.33,72.53,73.08,2079400,58.3472427227988,58.5708871849806,57.9319030073182,58.3712046294611,2603382.1464651,0.0,1.0
2013-09-05,74.0,74.26,73.0,73.0,2390800,59.1060364337729,59.3137062915132,58.3073062116949,58.3073062116949,2993250.95497199,0.0,1.0
2013-09-06,73.21,74.6,73.15,74.12,2984700,58.4750395583312,59.5852745670197,58.4271157450066,59.2018840604222,3736806.142423,0.0,1.0
2013-09-09,73.58,73.75,73.26,73.5,2827700,58.7705697405001,58.9063538782534,58.5149760694352,58.7066713227339,3540244.15483282,0.0,1.0
2013-09-10,74.74,74.94,73.94,74.0,2017500,59.6970967981106,59.8568428425262,59.0581126204482,59.1060364337729,2525884.13989292,0.0,1.0
2013-09-11,75.0,75.66,74.71,74.76,3266100,59.9047666558509,60.4319286024224,59.6731348914483,59.7130714025522,4089115.3354668,0.0,1.0
2013-09-12,74.16,75.23,74.08,74.99,3104500,59.2338332693054,60.0884746069288,59.1699348515391,59.8967793536301,3886794.20683894,0.0,1.0
2013-09-13,74.5,74.73,74.02,74.5,2328700,59.5054015448119,59.6891094958898,59.1220110382144,59.5054015448119,2915502.55096339,0.0,1.0
2013-09-16,76.34,76.51,75.34,75.34,3258500,60.9750651534354,61.1108492911887,60.1763349313574,60.1763349313574,4079600.23288282,0.0,1.0
2013-09-17,76.61,76.878,75.98,76.27,2549100,61.1907223133965,61.4047820129134,60.6875222734874,60.91915403789,3191440.52589891,0.0,1.0
2013-09-18,77.79,78.0565,76.3427,76.74,2761200,62.1332239754486,62.3460855796323,60.977221725035,61.2945572422666,3456987.00722296,0.0,1.0
2013-09-19,77.55,78.33,77.46,78.05,2830300,61.9415287221498,62.5645382953707,61.8696430021628,62.3408938331888,3543499.32150629,0.0,1.0
2013-09-20,77.32,78.34,77.23,77.6,4290400,61.7578207710719,62.5725255975915,61.6859350510849,61.9814652332537,5371525.80609496,0.0,1.0
2013-09-23,76.36,77.5,76.29,77.1,2870600,60.991039757877,61.9015922110459,60.9351286423315,61.5821001222147,3593954.40494504,0.0,1.0
2013-09-24,75.14,76.65,74.75,76.29,5160600,60.0165888869418,61.2226715222796,59.7050841003314,60.9351286423315,6461005.05196104,0.0,1.0
2013-09-25,76.12,76.325,75.0,75.44,3259800,60.7993445045783,60.9630842001043,59.9047666558509,60.2562079535652,4081227.81621955,0.0,1.0
2013-09-26,75.87,76.73,75.62,76.5,5003300,60.5996619490588,61.2865699400459,60.3999793935393,61.1028619889679,6264067.46821623,0.0,1.0
2013-09-27,74.09,74.65,72.36,74.5,8859200,59.1779221537599,59.6252110781236,57.7961188695649,59.5054015448119,11091604.8436874,0.0,1.0
2013-09-30,73.64,74.19,73.5,74.06,5534400,58.8184935538248,59.2577951759677,58.7066713227339,59.1539602470976,6928997.86063117,0.0,1.0
2013-10-01,73.82,74.52,73.31,73.54,2529400,58.9622649937988,59.5213761492534,58.5549125805391,58.738620531617,3166776.37841148,0.0,1.0
2013-10-02,73.51,73.7,73.01,73.38,2512100,58.7146586249547,58.8664173671495,58.3152935139157,58.6108236960845,3145117.00016109,0.0,1.0
2013-10-03,73.14,73.6,73.01,73.37,2760900,58.4191284427858,58.7865443449417,58.3152935139157,58.6028363938637,3456611.41106833,0.0,1.0
2013-10-04,73.26,73.815,72.99,73.33,2241300,58.5149760694352,58.9582713426884,58.2993189094741,58.5708871849806,2806078.87124758,0.0,1.0
2013-10-07,72.35,73.47,72.31,72.51,2966300,57.7881315673442,58.6827094160715,57.756182358461,57.9159284028767,3713769.5782723,0.0,1.0
2013-10-08,71.09,72.92,70.73,72.51,5089300,56.7817314875259,58.2434077939286,56.4941886075778,57.9159284028767,6371738.36587709,0.0,1.0
2013-10-09,70.28,70.75,69.78,70.58,5006100,56.8775791141752,57.2579499477504,56.4729292912229,57.1203690079466,6185718.75736385,0.93,1.0
2013-10-10,71.26,71.435,70.81,70.99,3247200,57.6706927671618,57.8123202051951,57.3065079265047,57.4521818627675,4012358.11288465,0.0,1.0
2013-10-11,72.71,72.75,71.35,71.56,2747800,58.8441772537234,58.8765492395596,57.7435297352932,57.9134826609331,3395281.35704129,0.0,1.0
2013-10-14,72.66,72.83,71.95,72.17,1734000,58.8037122714282,58.941293211232,58.2291095228359,58.4071554449349,2142593.30122629,0.0,1.0
2013-10-15,71.6,72.52,71.56,72.26,2267800,57.9458546467693,58.6904103210015,57.9134826609331,58.4799924130664,2802175.94493712,0.0,1.0
2013-10-16,72.43,72.67,71.83,72.01,2441000,58.6175733528701,58.8118052678872,58.1319935653274,58.2776675015902,3016188.14780471,0.0,1.0
2013-10-17,72.85,72.91,71.56,71.81,2998300,58.9574792041501,59.0060371829043,57.9134826609331,58.1158075724093,3704808.24398314,0.0,1.0
2013-10-18,72.88,73.11,72.31,72.95,4100600,58.9817581935272,59.1678971120853,58.5204573953616,59.0384091687405,5066850.11015485,0.0,1.0
2013-10-21,73.53,73.6,72.85,73.03,3067200,59.5078029633652,59.5644539385785,58.9574792041501,59.1031531404129,3789943.5833456,0.0,1.0
2013-10-22,73.95,74.16,73.2714,73.62,2990800,59.8477088146451,60.0176617402851,59.2985180749343,59.5806399314966,3695540.97191902,0.0,1.0
2013-10-23,73.78,73.91,73.27,73.65,2711500,59.7101278748413,59.8153368288089,59.29738505543,59.6049189208738,3350427.76025091,0.0,1.0
2013-10-24,73.5,73.97,73.35,73.74,3761200,59.4835239739881,59.8638948075632,59.3621290271024,59.6777558890052,4647475.15834619,0.0,1.0
2013-10-25,73.61,73.76,73.3,73.5,2564900,59.5725469350376,59.6939418819233,59.3216640448071,59.4835239739881,3169283.48230409,0.0,1.0
2013-10-28,74.32,74.44,73.44,73.6,2893600,60.1471496836298,60.2442656411384,59.4349659952338,59.5644539385785,3575437.12596793,0.0,1.0
2013-10-29,74.91,74.95,74.3,74.45,2780700,60.6246364747135,60.6570084605497,60.1309636907117,60.2523586375974,3435933.79049593,0.0,1.0
2013-10-30,74.25,75.26,74.21,74.78,2835000,60.0904987084165,60.9078913507802,60.0581267225803,60.5194275207459,3503028.84024021,0.0,1.0
2013-10-31,73.5,74.37,73.5,74.24,2773600,59.4835239739881,60.1876146659251,59.4835239739881,60.0824057119575,3427160.77294188,0.0,1.0
2013-11-01,73.0,74.16,72.915,73.89,3300700,59.0788741510358,60.0176617402851,59.0100836811339,59.7991508358908,4078464.65360876,0.0,1.0
2013-11-04,72.71,73.23,72.54,73.1,2942700,58.8441772537234,59.2650130695938,58.7065963139196,59.1598041156262,3636106.86708108,0.0,1.0
2013-11-05,73.36,73.75,72.33,72.79,2834800,59.3702220235614,59.6858488854642,58.5366433882797,58.9089212253958,3502781.71298517,0.0,1.0
2013-11-06,75.04,75.23,73.43,73.44,4268900,60.7298454286811,60.883612361403,59.4268729987747,59.4349659952338,5274807.69527388,0.0,1.0
2013-11-07,75.55,76.28,74.37,74.37,4435800,61.1425882480925,61.7333769896028,60.1876146659251,60.1876146659251,5481035.38960759,0.0,1.0
2013-11-08,75.24,75.99,75.02,75.39,2909400,60.8917053578621,61.4986800922905,60.713659435763,61.0131003047477,3594960.17911635,0.0,1.0
2013-11-11,75.49,75.7125,75.0,75.15,1778200,61.0940302693382,61.274099440552,60.697473442845,60.8188683897306,2197208.42459088,0.0,1.0
2013-11-12,76.3,76.6,75.31,75.44,4196900,61.7495629825209,61.9923528762923,60.9483563330754,61.053565287043,5185841.88345825,0.0,1.0
2013-11-13,77.41,77.57,75.56,76.24,3826800,62.647885589475,62.7773735328198,61.1506812445515,61.7010050037667,4728532.89800044,0.0,1.0
2013-11-14,77.06,77.58,76.28,76.81,3943500,62.3646307134084,62.7854665292788,61.7333769896028,62.1623058019323,4872731.65131826,0.0,1.0
2013-11-15,78.02,78.51,77.41,77.47,6371000,63.1415583734768,63.5381151999701,62.647885589475,62.6964435682293,7872238.70940754,0.0,1.0
2013-11-18,78.52,79.45,77.96,78.02,3836600,63.5462081964291,64.2988568671204,63.0930003947226,63.1415583734768,4740642.13349756,0.0,1.0
2013-11-19,78.47,79.24,78.4,78.64,2720600,63.5057432141339,64.1289039414804,63.4490922389206,63.6433241539377,3361672.05035538,0.0,1.0
2013-11-20,78.16,79.3,77.86,78.47,2447600,63.2548603239035,64.1774619202347,63.0120704301321,63.5057432141339,3024343.34722114,0.0,1.0
2013-11-21,78.43,78.72,77.88,78.36,2201500,63.4733712282977,63.7080681256101,63.0282564230502,63.4167202530844,2720253.25989024,0.0,1.0
2013-11-22,77.84,78.53,77.65,78.49,2175200,62.995884437214,63.5543011928882,62.8421175044921,63.521929207052,2687756.02585203,0.0,1.0
2013-11-25,77.21,77.96,77.05,77.82,1863000,62.4860256602941,63.0930003947226,62.3565377169494,62.9796984442959,2301990.38072928,0.0,1.0
2013-11-26,77.37,77.96,77.26,77.38,2002800,62.6155136036389,63.0930003947226,62.5264906425894,62.6236066000979,2474732.33200462,0.0,1.0
2013-11-27,77.61,78.01,77.21,77.41,1755200,62.809745518656,63.1334653770178,62.4860256602941,62.647885589475,2168788.79026088,0.0,1.0
2013-11-29,77.47,78.25,77.34,77.75,1560600,62.6964435682293,63.3276972920349,62.5912346142617,62.9230474690826,1928333.97110366,0.0,1.0
2013-12-02,76.33,77.643,76.15,77.42,2489300,61.7738419718981,62.8364524069708,61.6281680356352,62.6559785859341,3075869.37989769,0.0,1.0
2013-12-03,77.09,77.24,76.03,76.33,2138700,62.3889097027856,62.5103046496712,61.5310520781267,61.7738419718981,2642655.30180661,0.0,1.0
2013-12-04,76.07,76.3499,75.14,75.5,3550500,61.5634240639629,61.7899470348516,60.8107753932716,61.1021232657973,4387126.59515797,0.0,1.0
2013-12-05,75.79,76.29,75.63,76.14,2197300,61.3368201631096,61.7414699860619,61.2073322197648,61.6200750391762,2715063.58753432,0.0,1.0
2013-12-06,75.53,76.225,75.17,75.97,3259400,61.1264022551744,61.6888655090781,60.8350543826487,61.4824940993724,4027432.8754423,0.0,1.0
2013-12-09,75.13,75.98,75.01,75.64,2434400,60.8026823968125,61.4905870958315,60.705566439304,61.2154252162239,3008032.94838828,0.0,1.0
2013-12-10,75.41,75.69,74.37,75.11,2350700,61.0292862976658,61.2558901985191,60.1876146659251,60.7864964038945,2904610.19215261,0.0,1.0
2013-12-11,74.4,76.0,74.28,75.51,3000800,60.2118936553022,61.5067730887496,60.1147776977936,61.1102162622563,3707897.33467119,0.0,1.0
2013-12-12,74.08,74.87,74.04,74.42,3266300,59.9529177686127,60.5922644888774,59.9205457827765,60.2280796482203,4035958.7657413,0.0,1.0
2013-12-13,73.94,74.62,73.79,74.27,2841400,59.8396158181861,60.3899395774012,59.7182208713004,60.1066847013346,3510936.9124016,0.0,1.0
2013-12-16,74.62,74.86,74.09,74.09,4172100,60.3899395774012,60.5841714924183,59.9610107650718,59.9610107650718,5155198.10383287,0.0,1.0
2013-12-17,74.0,74.79,73.96,74.53,4082900,59.8881737969404,60.527520517205,59.8558018111042,60.3171026092698,5044979.3480835,0.0,1.0
2013-12-18,75.62,75.8,74.15,74.15,6325600,61.1992392233058,61.3449131595686,60.0095687438261,60.0095687438261,7816140.82251269,0.0,1.0
2013-12-19,79.51,79.95,77.49,77.52,10933800,64.3474148458747,64.7035066900727,62.7126295611474,62.7369085505245,13510199.9059677,0.0,1.0
2013-12-20,80.55,80.98,79.6,79.72,6782700,65.1890864776155,65.5370853253545,64.4202518140061,64.5173677715147,8380950.16391438,0.0,1.0
2013-12-23,81.55,81.7,79.98,80.51,4405000,65.9983861235201,66.1197810704058,64.7277856794499,65.1567144917793,5442977.7923309,0.0,1.0
2013-12-24,81.31,81.39,80.65,80.86,1564700,65.804154208503,65.8688981801753,65.2700164422059,65.4399693678459,1933400.07983205,0.0,1.0
2013-12-26,82.15,82.53,81.23,81.47,2399200,66.4839659110628,66.7914997765066,65.7394102368306,65.9336421518477,2964538.55150064,0.0,1.0
2013-12-27,82.51,83.45,82.43,82.46,2466200,66.7753137835885,67.5360554507388,66.7105698119161,66.7348488012933,3047326.18194018,0.0,1.0
2013-12-30,82.06,82.2,80.68,81.71,2551900,66.4111289429314,66.5244308933581,65.2942954315831,66.1278740668648,3153220.21072628,0.0,1.0
2013-12-31,82.22,82.46,81.48,81.68,2113800,66.5406168862762,66.7348488012933,65.9417351483068,66.1035950774877,2611887.9585537,0.0,1.0
2014-01-02,81.13,81.92,81.09,81.5,2405400,65.6584802722401,66.2978269925048,65.626108286404,65.9579211412248,2972199.49640699,0.0,1.0
2014-01-03,81.4,81.82,81.09,81.21,1812600,65.8769911766344,66.2168970279143,65.626108286404,65.7232242439125,2239714.31245834,0.0,1.0
2014-01-06,80.54,81.5,80.44,81.31,2312300,65.1809934811564,65.9579211412248,65.100063516566,65.804154208503,2857161.75918428,0.0,1.0
2014-01-07,81.52,81.94,80.66,80.84,3368400,65.9741071341429,66.3140129854229,65.278109438665,65.4237833749278,4162117.22944096,0.0,1.0
2014-01-08,82.15,82.2,81.25,81.29,4217400,66.4839659110628,66.5244308933581,65.7555962297487,65.7879682155849,5211172.4271002,0.0,1.0
2014-01-09,82.95,83.05,82.0,82.02,4054200,67.1314056277865,67.212335592377,66.3625709641772,66.3787569570952,5009516.58698478,0.0,1.0
2014-01-10,83.2,83.22,82.39,82.75,4369200,67.3337305392627,67.3499165321808,66.6781978260799,66.9695456986056,5398742.01367813,0.0,1.0
2014-01-13,81.06,82.74,80.8,82.71,3941400,65.6018292970268,66.9614527021465,65.3914113890916,66.9371737127694,4870136.81514031,0.0,1.0
2014-01-14,81.95,82.25,80.71,80.78,3288600,66.3221059818819,66.5648958756533,65.3185744209602,65.3752253961735,4063513.45467864,0.0,1.0
2014-01-15,84.22,84.31,81.61,82.09,4284900,68.1592161780854,68.2320531462168,66.0469441022744,66.4354079323086,5294577.87567734,0.0,1.0
2014-01-16,84.12,84.26,83.14,83.54,4183500,68.0782862134949,68.1915881639216,67.2851725605084,67.6088924188702,5169284.35737034,0.0,1.0
2014-01-17,84.43,84.9,83.63,83.64,3762200,68.3291691037253,68.7095399373005,67.6817293870016,67.6898223834607,4648710.79462142,0.0,1.0
2014-01-21,84.93,85.04,83.86,84.22,3031300,68.7338189266776,68.8228418877271,67.8678683055597,68.1592161780854,3745584.24106531,0.0,1.0
2014-01-22,85.4,85.88,84.46,84.46,3564100,69.1141897602528,69.502653590287,68.3534480931025,68.3534480931025,4403931.24850093,0.0,1.0
2014-01-23,83.92,85.07,83.5,84.81,4147500,67.916426284314,68.8471208771043,67.576520433034,68.6367029691691,5124801.45146252,0.0,1.0
2014-01-24,81.18,83.3,81.17,83.29,3370800,65.6989452545354,67.4146605038531,65.6908522580763,67.4065675073941,4165082.75650148,0.0,1.0
2014-01-27,81.15,81.9,80.18,81.34,2640300,65.6746662651582,66.2816409995867,64.8896456086308,65.8284331978801,3262450.45745546,0.0,1.0
2014-01-28,81.3,81.91,80.93,81.73,2995700,65.7960612120439,66.2897339960457,65.4966203430592,66.1440600597829,3701595.58966758,0.0,1.0
2014-01-29,80.32,81.77,80.1301,81.27,2703500,65.0029475590574,66.1764320456191,64.8492615563001,65.7717822226668,3340542.67004917,0.0,1.0
2014-01-30,80.72,81.34,80.19,81.05,2244700,65.3266674174193,65.8284331978801,64.8977386050898,65.5937363005678,2773632.74697961,0.0,1.0
2014-01-31,79.88,80.38,78.82,80.0,3696800,64.6468557148594,65.0515055378117,63.7889980902005,64.7439716723679,4567900.18222222,0.0,1.0
2014-02-03,78.09,80.68,77.66,80.02,3745100,63.1982093486902,65.2942954315831,62.8502105009512,64.760157665286,4627581.4143152,0.0,1.0
2014-02-04,78.08,78.51,77.9,78.39,2608200,63.1901163522311,63.5381151999701,63.0444424159683,63.4409992424615,3222786.53302099,0.0,1.0
2014-02-05,77.57,78.53,77.42,77.87,3163200,62.7773735328198,63.5543011928882,62.6559785859341,63.0201634265912,3908564.66576643,0.0,1.0
2014-02-06,78.52,78.74,77.79,77.87,2224800,63.5462081964291,63.7242541185282,62.9554194549188,63.0201634265912,2749043.58510279,0.0,1.0
2014-02-07,80.58,80.73,78.67,78.81,3437500,65.2133654669926,65.3347604138783,63.6676031433148,63.7809050937415,4247499.69605845,0.0,1.0
2014-02-10,79.97,80.58,79.78,80.19,2399900,64.7196926829908,65.2133654669926,64.5659257502689,64.8977386050898,2965403.49689329,0.0,1.0
2014-02-11,80.55,80.89,80.15,80.53,2159900,65.1890864776155,65.464248357223,64.8653666192536,65.1729004846974,2668850.79084121,0.0,1.0
2014-02-12,81.21,81.84,80.84,80.84,2489300,65.7232242439125,66.2330830208324,65.4237833749278,65.4237833749278,3075869.37989769,0.0,1.0
2014-02-13,81.74,81.98,80.63,80.86,1895000,66.1521530562419,66.3463849712591,65.2538304492878,65.4399693678459,2341530.74153623,0.0,1.0
2014-02-14,82.11,82.4301,81.38,81.73,2024000,66.4515939252267,66.7106507418807,65.8608051837163,66.1440600597829,2500927.82103922,0.0,1.0
2014-02-18,82.59,82.75,81.78,82.1,2013800,66.8400577552609,66.9695456986056,66.1845250420781,66.4435009287676,2488324.331032,0.0,1.0
2014-02-19,83.26,83.74,82.24,82.42,3801400,67.3822885180169,67.7707523480511,66.5568028791943,66.7024768154571,4697147.73660992,0.0,1.0
2014-02-20,83.38,83.5862,82.94,83.16,2465300,67.4794044755255,67.646282062511,67.1233126313275,67.3013585534265,3046214.10929248,0.0,1.0
2014-02-21,83.8,84.19,83.53,83.6,2366600,67.8193103268054,68.1349371887082,67.6007994224112,67.6574503976245,2924256.80892857,0.0,1.0
2014-02-24,83.95,84.75,83.61,83.71,1843100,67.9407052736911,68.5881449904148,67.6655433940836,67.746473358674,2277401.21885246,0.0,1.0
2014-02-25,83.41,84.0,82.97,84.0,2189700,67.5036834649026,67.9811702559863,67.1475916207046,67.9811702559863,2705672.75184268,0.0,1.0
2014-02-26,83.4,83.8,83.11,83.76,1987600,67.4955904684436,67.8193103268054,67.2608935711312,67.7869383409692,2455950.66062132,0.0,1.0
2014-02-27,83.36,83.69,81.94,82.4,2108000,67.4632184826074,67.7302873657559,66.3140129854229,66.686290822539,2604721.26815745,0.0,1.0
2014-02-28,83.35,83.81,82.73,83.31,2420000,67.4551254861483,67.8274033232645,66.9533597056875,67.4227535003122,2990239.78602515,0.0,1.0
2014-03-03,82.5,82.745,81.78,82.56,1970600,66.7672207871294,66.9654992003761,66.1845250420781,66.8157787658837,2434944.84394263,0.0,1.0
2014-03-04,83.98,84.63,83.36,83.42,2217800,67.9649842630683,68.4910290329062,67.4632184826074,67.5117764613617,2740394.13117627,0.0,1.0
2014-03-05,84.11,84.21,83.48,83.94,1793900,68.0701932170359,68.1511231816263,67.560334440116,67.9326122772321,2216607.91411178,0.0,1.0
2014-03-06,83.8,84.36,83.59,84.24,1976200,67.8193103268054,68.272518128512,67.6493574011655,68.1754021710034,2441864.40708385,0.0,1.0
2014-03-07,83.93,84.69,83.6,84.32,1951800,67.924519280773,68.5395870116605,67.6574503976245,68.2401461426758,2411714.88196855,0.0,1.0
2014-03-10,84.04,84.271,83.44,83.82,1520800,68.0135422418225,68.2004904600265,67.5279624542798,67.8354963197235,1879155.64735002,0.0,1.0
2014-03-11,83.55,84.595,83.38,84.32,1687300,67.6169854153293,68.4627035452996,67.4794044755255,68.2401461426758,2084889.08717365,0.0,1.0
2014-03-12,82.75,83.31,82.59,83.16,2643300,66.9695456986056,67.4227535003122,66.8400577552609,67.3013585534265,3266157.36628111,0.0,1.0
2014-03-13,82.09,83.02,81.87,83.01,2702000,66.4354079323086,67.1880566029998,66.2573620102095,67.1799636065408,3338689.21563635,0.0,1.0
2014-03-14,81.38,82.47,81.32,81.98,2048800,65.8608051837163,66.7429417977523,65.812247204962,66.3463849712591,2531571.6006646,0.0,1.0
2014-03-17,83.39,83.43,81.73,81.97,2286600,67.4874974719845,67.5198694578207,66.1440600597829,66.3382919748,2825405.90691121,0.0,1.0
2014-03-18,83.79,84.12,83.33,83.69,2181100,67.8112173303464,68.0782862134949,67.4389394932303,67.7302873657559,2695046.27987581,0.0,1.0
2014-03-19,82.63,83.82,81.9,83.57,1984500,66.872429741097,67.8354963197235,66.2816409995867,67.6331714082474,2452120.18816815,0.0,1.0
2014-03-20,83.06,83.1,81.806,82.5,1657300,67.220428588836,67.2528005746722,66.2055668328717,66.7672207871294,2047819.99891714,0.0,1.0
2014-03-21,82.83,83.69,82.63,83.44,4799100,67.034289670278,67.7302873657559,66.872429741097,67.5279624542798,5929942.04839392,0.0,1.0
2014-03-24,82.0,83.82,81.61,83.32,2998500,66.3625709641772,67.8354963197235,66.0469441022744,67.4308464967712,3705055.37123819,0.0,1.0
2014-03-25,83.52,83.75,82.59,82.61,2875900,67.5927064259521,67.7788453445102,66.8400577552609,66.856243748179,3553566.36389659,0.0,1.0
2014-03-26,82.97,84.12,82.97,84.0,3972700,67.1475916207046,68.0782862134949,67.1475916207046,67.9811702559863,4908812.2305546,0.0,1.0
2014-03-27,78.8,80.29,76.25,80.11,14814900,63.7728120972824,64.9786685696803,61.7090980002257,64.8329946334175,18305827.8537124,0.0,1.0
2014-03-28,78.81,79.96,78.47,79.55,7108500,63.7809050937415,64.7115996865318,63.5057432141339,64.3797868317109,8783520.46238007,0.0,1.0
2014-03-31,79.72,79.86,78.25,79.18,4318100,64.5173677715147,64.6306697219413,63.3276972920349,64.0803459627262,5335601.00001455,0.0,1.0
2014-04-01,79.54,79.67,78.97,79.6,3877400,64.3716938352518,64.4769027892194,63.9103930370862,64.4202518140061,4791056.09352642,0.0,1.0
2014-04-02,79.99,80.15,79.06,79.29,3091800,64.7358786759089,64.8653666192536,63.9832300052176,64.1693689237757,3820340.23571593,0.0,1.0
2014-04-03,79.35,80.0,78.05,79.79,3588500,64.21792690253,64.7439716723679,63.165837362854,64.574018746728,4434080.77361622,0.0,1.0
2014-04-04,78.14,79.69,78.06,79.59,4121300,63.2386743309854,64.4930887821375,63.173930359313,64.4121588175471,5092427.78105184,0.0,1.0
2014-04-07,78.88,78.99,77.49,77.6,4568100,63.8375560689548,63.9265790300043,62.7126295611474,62.8016525221969,5644510.0688188,0.0,1.0
2014-04-08,78.29,79.05,78.18,78.47,3772600,63.3600692778711,63.9751370087586,63.2710463168216,63.5057432141339,4661561.41188367,0.0,1.0
2014-04-09,78.48,78.55,77.28,77.66,3470700,64.2664848812843,64.3238071792161,63.2838169167386,63.5949951055114,4238298.33704383,0.93,1.0
2014-04-10,76.83,78.73,76.77,78.57,3518400,62.915316430034,64.4712073738979,62.8661830318067,64.3401849786252,4296547.92089637,0.0,1.0
2014-04-11,77.09,77.63,76.362,76.46,4761900,63.1282278223522,63.5704284063978,62.5320759238612,62.6123271409658,5815066.94648603,0.0,1.0
2014-04-14,77.82,78.64,76.88,77.47,3672900,63.7260175007841,64.397507276557,62.9562609285567,63.439406011125,4485217.95664515,0.0,1.0
2014-04-15,78.92,78.95,77.42,78.07,3333400,64.6267964682843,64.651363167398,63.3984615126023,63.9307399933978,4070632.34410981,0.0,1.0
2014-04-16,79.11,79.99,78.9699,79.54,3771500,64.7823855626707,65.5030087366708,64.66765907781,65.1345082499662,4605624.85324598,0.0,1.0
2014-04-17,78.9,79.5,78.0,78.73,4428100,64.6104186688752,65.101752651148,63.873417695466,64.4712073738979,5407441.97604628,0.0,1.0
2014-04-21,79.71,79.72,78.73,78.88,2423900,65.2737195449435,65.2819084446481,64.4712073738979,64.5940408694661,2959982.52201589,0.0,1.0
2014-04-22,79.64,80.0,78.91,79.58,2187800,65.2163972470117,65.5111976363754,64.6186075685798,65.1672638487844,2671665.39942505,0.0,1.0
2014-04-23,79.11,79.73,79.1,79.33,2014000,64.7823855626707,65.2900973443526,64.7741966629661,64.9625413561707,2459426.87377367,0.0,1.0
2014-04-24,78.36,79.46,77.96,79.45,3378900,64.1682180848297,65.0689970523298,63.8406620966478,65.0608081526253,4126195.36434651,0.0,1.0
2014-04-25,78.43,79.22,78.27,79.09,2666600,64.2255403827615,64.8724634594207,64.0945179874888,64.7660077632616,3256359.33545426,0.0,1.0
2014-04-28,79.07,79.33,77.93,78.55,3553000,64.7496299638525,64.9625413561707,63.8160953975342,64.3238071792161,4338800.23958186,0.0,1.0
2014-04-29,79.68,79.77,78.84,79.03,2315900,65.2491528458299,65.3228529431708,64.5612852706479,64.7168743650343,2828096.67178374,0.0,1.0
2014-04-30,80.22,80.39,77.35,77.65,3446600,65.6913534298754,65.8305647248527,63.3411392146704,63.5868062058069,4208868.25379759,0.0,1.0
2014-05-01,79.84,80.7,79.65,80.18,2387100,65.3801752411026,66.0844206156937,65.2245861467162,65.6585978310572,2915043.63971457,0.0,1.0
2014-05-02,79.36,80.2,79.335,79.86,1797700,64.9871080552844,65.6749756304663,64.966635806023,65.3965530405117,2195288.82372539,0.0,1.0
2014-05-05,79.0,79.18,78.38,78.74,1913100,64.6923076659207,64.8397078606025,64.1845958842388,64.4793962736025,2336211.297029,0.0,1.0
2014-05-06,78.73,79.0,78.58,79.0,2188900,64.4712073738979,64.6923076659207,64.3483738783297,64.6923076659207,2673008.68123297,0.0,1.0
2014-05-07,78.21,78.87,77.71,78.74,3421800,64.0453845892615,64.5858519697616,63.6359396040341,64.4793962736025,4178583.35485539,0.0,1.0
2014-05-08,78.83,79.045,78.01,78.17,2607600,64.5530963709434,64.7291577145912,63.8816065951705,64.0126289904433,3184310.58393855,0.0,1.0
2014-05-09,78.74,78.83,78.075,78.81,1801200,64.4793962736025,64.5530963709434,63.9348344432501,64.5367185715343,2199562.90220513,0.0,1.0
2014-05-12,79.19,79.5,78.71,78.71,2835500,64.8478967603071,65.101752651148,64.4548295744888,64.4548295744888,3462614.15123399,0.0,1.0
2014-05-13,79.68,79.975,79.2,79.24,1380800,65.2491528458299,65.490725387114,64.8560856600116,64.8888412588298,1686185.01852368,0.0,1.0
2014-05-14,78.85,79.61,78.59,78.9,1705800,64.5694741703525,65.191830547898,64.3565627780343,64.6104186688752,2083063.73450007,0.0,1.0
2014-05-15,78.42,79.9,78.28,78.83,2790200,64.217351483057,65.4293086393299,64.1027068871933,64.5530963709434,3407295.36405328,0.0,1.0
2014-05-16,79.53,79.75,78.55,78.7,2575100,65.1263193502617,65.3064751437617,64.3238071792161,64.4466406747843,3144622.71234091,0.0,1.0
2014-05-19,79.56,79.58,78.93,79.18,1727600,65.1508860493753,65.1672638487844,64.6349853679889,64.8397078606025,2109685.13760248,0.0,1.0
2014-05-20,78.4,79.56,78.19,79.35,1797200,64.2009736836479,65.1508860493753,64.0290067898524,64.9789191555798,2194678.24108542,0.0,1.0
2014-05-21,79.37,79.48,78.17,78.17,1578200,64.9952969549889,65.0853748517389,64.0126289904433,64.0126289904433,1927243.04478134,0.0,1.0
2014-05-22,79.45,79.54,78.88,79.41,1309200,65.0608081526253,65.1345082499662,64.5940408694661,65.0280525538071,1598749.58448088,0.0,1.0
2014-05-23,79.79,79.96,79.484,79.68,1199800,65.3392307425799,65.4784420375572,65.0886504116207,65.2491528458299,1465154.10285683,0.0,1.0
2014-05-27,80.1,80.22,79.69,79.81,1830600,65.5930866334208,65.6913534298754,65.2573417455344,65.355608541989,2235465.161435,0.0,1.0
2014-05-28,79.58,80.1475,79.46,80.06,1943100,65.1672638487844,65.6319839070174,65.0689970523298,65.5603310346027,2372846.25542683,0.0,1.0
2014-05-29,80.42,80.46,79.45,79.93,1320800,65.8551314239664,65.8878870227845,65.0608081526253,65.4538753384436,1612915.10172804,0.0,1.0
2014-05-30,81.45,81.49,80.27,80.46,2477600,66.6985880935347,66.7313436923529,65.7322979283981,65.8878870227845,3025559.09754799,0.0,1.0
2014-06-02,81.27,81.74,81.09,81.1,1578100,66.5511878988528,66.9360661849665,66.403787704171,66.4119766038755,1927120.92825335,0.0,1.0
2014-06-03,81.87,82.0,81.1,81.21,2280400,67.0425218811257,67.1489775772848,66.4119766038755,66.5020545006255,2784745.30434632,0.0,1.0
2014-06-04,83.45,83.73,81.4875,81.87,4563600,68.3363680344441,68.5656572261714,66.7292964674267,67.0425218811257,5572909.87147643,0.0,1.0
2014-06-05,83.58,83.65,82.92,83.53,2313400,68.4428237306032,68.500146028535,67.9023563501031,68.4018792320804,2825043.75858392,0.0,1.0
2014-06-06,83.53,83.88,83.36,83.6,2429000,68.4018792320804,68.6884907217396,68.2626679371031,68.4592015300123,2966210.46494352,0.0,1.0
2014-06-09,84.26,84.56,83.4,83.49,2093000,68.9996689105124,69.2453359016488,68.2954235359213,68.3691236332622,2555898.93088793,0.0,1.0
2014-06-10,83.64,84.49,83.56,84.07,1889300,68.4919571288305,69.1880136037169,68.4264459311941,68.844079816126,2307147.56336673,0.0,1.0
2014-06-11,82.94,83.62,82.63,83.35,2402300,67.9187341495122,68.4755793294214,67.6648782586712,68.2544790373986,2933605.35196946,0.0,1.0
2014-06-12,82.42,83.12,82.09,83.04,1928700,67.4929113648757,68.066134344194,67.2226776746257,68.0006231465576,2355261.47539587,0.0,1.0
2014-06-13,82.73,83.4,82.51,82.96,1625000,67.7467672557167,68.2954235359213,67.5666114622167,67.9351119489213,1984393.57988194,0.0,1.0
2014-06-16,82.82,83.05,82.29,82.44,1807000,67.8204673530576,68.0088120462622,67.3864556687166,67.5092891642848,2206645.66082871,0.0,1.0
2014-06-17,82.51,82.99,82.26,82.63,1735500,67.5666114622167,67.9596786480349,67.361888969603,67.6648782586712,2119332.34331391,0.0,1.0
2014-06-18,82.69,82.79,82.23,82.53,2702500,67.7140116568985,67.795900653944,67.3373222704894,67.5829892616258,3300199.16900365,0.0,1.0
2014-06-19,83.06,83.37,82.71,82.83,2352300,68.0170009459667,68.2708568368077,67.7303894563076,67.8286562527622,2872547.0879731,0.0,1.0
2014-06-20,83.13,83.385,82.41,82.93,4154500,68.0743232438986,68.2831401863645,67.4847224651712,67.9105452498076,5073331.15545815,0.0,1.0
2014-06-23,82.67,82.98,82.1601,82.89,2964000,67.6976338574894,67.9514897483304,67.2800818615546,67.8777896509894,3619533.88970465,0.0,1.0
2014-06-24,82.44,82.98,82.26,82.7,2795800,67.5092891642848,67.9514897483304,67.361888969603,67.7222005566031,3414133.88962087,0.0,1.0
2014-06-25,83.06,83.53,82.17,82.31,3735900,68.0170009459667,68.4018792320804,67.2881888722621,67.4028334681257,4562151.36928057,0.0,1.0
2014-06-26,81.53,83.145,79.766,82.95,7405900,66.7640992911711,68.0866065934554,65.319577383289,67.9269230492167,9043827.94661392,0.0,1.0
2014-06-27,81.35,81.8,80.975,81.09,4008700,66.6166990964892,66.9851995831938,66.3096153575687,66.403787704171,4895285.25764475,0.0,1.0
2014-06-30,80.84,81.6,80.75,81.1,3472900,66.1990652115573,66.8214215891029,66.1253651142164,66.4119766038755,4240984.90065968,0.0,1.0
2014-07-01,81.25,81.62,80.91,81.09,2141600,66.5348100994437,66.837799388512,66.2563875094891,66.403787704171,2615247.5634924,0.0,1.0
2014-07-02,81.06,81.49,80.65,81.0,2400500,66.3792210050574,66.7313436923529,66.0434761171709,66.3300876068301,2931407.25446559,0.0,1.0
2014-07-03,81.55,81.69,81.22,81.26,1042900,66.7804770905801,66.8951216864438,66.5102434003301,66.5429989991483,1273553.27043623,0.0,1.0
2014-07-07,81.05,81.32,80.77,81.12,2083500,66.3710321053528,66.5921323973756,66.1417429136255,66.4283544032846,2544297.86072863,0.0,1.0
2014-07-08,81.11,81.26,80.81,80.99,1815600,66.4201655035801,66.5429989991483,66.1744985124437,66.3218987071255,2217147.68223609,0.0,1.0
2014-07-09,80.64,81.48,80.53,81.15,2884000,66.0352872174664,66.7231547926483,65.9452093207164,66.4529211023983,3521840.66731046,0.0,1.0
2014-07-10,79.77,80.42,79.7,80.08,2965000,65.3228529431708,65.8551314239664,65.265530645239,65.5767088340118,3620755.05498458,0.0,1.0
2014-07-11,79.77,80.11,79.545,79.88,2586700,65.3228529431708,65.6012755331254,65.1386026998185,65.4129308399208,3158788.22958806,0.0,1.0
2014-07-14,79.46,80.32,79.26,80.16,2595800,65.0689970523298,65.7732424269209,64.9052190582389,65.6422200316481,3169900.83363541,0.0,1.0
2014-07-15,79.36,79.86,79.0955,79.36,3195000,64.9871080552844,65.3965530405117,64.7705116580991,64.9871080552844,3901623.06936787,0.0,1.0
2014-07-16,79.74,80.11,79.45,79.87,3423500,65.2982862440572,65.6012755331254,65.0608081526253,65.4047419402163,4180659.33583127,0.0,1.0
2014-07-17,79.24,80.1,79.18,79.65,2107700,64.8888412588298,65.5930866334208,64.8397078606025,65.2245861467162,2573850.06050287,0.0,1.0
2014-07-18,79.74,79.7856,78.85,79.49,2818900,65.2982862440572,65.3356276267099,64.5694741703525,65.0935637514435,3442342.80758719,0.0,1.0
2014-07-21,79.8,80.2,79.39,79.85,1985800,65.3474196422844,65.6749756304663,65.011674754398,65.3883641408072,2424990.01287972,0.0,1.0
2014-07-22,80.29,80.67,79.99,80.0,2105700,65.7486757278072,66.05985391658,65.5030087366708,65.5111976363754,2571407.72994301,0.0,1.0
2014-07-23,80.59,80.78,80.192,80.4,2483700,65.9943427189437,66.14993181333,65.6684245107027,65.8387536245573,3033008.20575555,0.0,1.0
2014-07-24,80.69,80.9,80.23,80.33,2065600,66.0762317159891,66.2481986097846,65.69954232958,65.7814313266254,2522439.00221793,0.0,1.0
2014-07-25,80.38,80.83,80.12,80.32,1487600,65.8223758251482,66.1908763118528,65.60946443283,65.7732424269209,1816605.47041992,0.0,1.0
2014-07-28,80.65,80.92,79.97,80.18,1799200,66.0434761171709,66.2645764091937,65.4866309372617,65.6585978310572,2197120.57164528,0.0,1.0
2014-07-29,80.57,80.96,80.46,80.59,2416900,65.9779649195345,66.2973320080119,65.8878870227845,65.9943427189437,2951434.3650564,0.0,1.0
2014-07-30,80.49,80.87,80.15,80.6,1722500,65.9124537218982,66.223631910671,65.6340311319436,66.0025316186482,2103457.19467485,0.0,1.0
2014-07-31,79.28,80.66,79.22,79.91,2745800,64.921596857648,66.0516650168755,64.8724634594207,65.4374975390345,3353075.62562451,0.0,1.0
2014-08-01,78.7,79.45,78.35,78.85,755305,64.4466406747843,65.0608081526253,64.1600291851251,64.5694741703525,922352.241755523,0.0,1.0
2014-08-04,79.35,79.49,78.52,78.97,413635,64.9789191555798,65.0935637514435,64.2992404801024,64.667740966807,505116.700562748,0.0,1.0
2014-08-05,78.45,79.27,78.04,78.96,2163300,64.2419181821706,64.9134079579434,63.9061732942842,64.6595520671025,2641746.85006683,0.0,1.0
2014-08-06,77.84,78.14,76.87,77.26,3093600,63.7423953001932,63.9880622913297,62.9480720288522,63.2674391173295,3777796.90998324,0.0,1.0
2014-08-07,77.5,78.59,77.34,78.31,2138100,63.4639727102387,64.3565627780343,63.3329503149659,64.127273586307,2610973.48501266,0.0,1.0
2014-08-08,78.87,78.92,77.38,77.72,2523000,64.5858519697616,64.6267964682843,63.3657059137841,63.6441285037387,3081000.00125669,0.0,1.0
2014-08-11,78.96,79.52,78.61,78.96,2931600,64.6595520671025,65.1181304505571,64.3729405774434,64.6595520671025,3579968.13463501,0.0,1.0
2014-08-12,78.57,79.25,78.33,78.89,2062500,64.3401849786252,64.8970301585344,64.143651385716,64.6022297691707,2518653.38985015,0.0,1.0
2014-08-13,78.99,79.25,78.52,78.99,2103700,64.6841187662161,64.8970301585344,64.2992404801024,64.6841187662161,2568965.39938316,0.0,1.0
2014-08-14,79.27,79.27,78.88,79.19,1682400,64.9134079579434,64.9134079579434,64.5940408694661,64.8478967603071,2054488.46694977,0.0,1.0
2014-08-15,79.01,79.929,78.6,79.48,2533800,64.7004965656252,65.4530564484731,64.3647516777388,65.0853748517389,3094188.58627991,0.0,1.0
2014-08-18,79.81,79.98,79.33,79.41,1920700,65.355608541989,65.4948198369663,64.9625413561707,65.0280525538071,2345492.15315645,0.0,1.0
2014-08-19,80.32,80.5,79.65,79.94,1663000,65.7732424269209,65.9206426216027,65.2245861467162,65.4620642381481,2030797.86051917,0.0,1.0
2014-08-20,80.4,80.49,79.88,80.32,1214500,65.8387536245573,65.9124537218982,65.4129308399208,65.7732424269209,1483105.23247176,0.0,1.0
2014-08-21,80.82,81.03,80.42,80.66,1360100,66.1826874121482,66.3546543059437,65.8551314239664,66.0516650168755,1660906.89722918,0.0,1.0
2014-08-22,80.51,80.82,80.4,80.6,1810200,65.9288315213073,66.1826874121482,65.8387536245573,66.0025316186482,2210553.38972448,0.0,1.0
2014-08-25,80.98,81.6,80.875,81.04,1733300,66.313709807421,66.8214215891029,66.2277263605232,66.3628432056483,2116645.77969807,0.0,1.0
2014-08-26,81.62,81.99,81.2,81.3,2432900,66.837799388512,67.1407886775802,66.493865600921,66.5757545979665,2970973.00953524,0.0,1.0
2014-08-27,80.98,81.58,80.76,81.46,1728000,66.313709807421,66.8050437896938,66.1335540139209,66.7067769932392,2110173.60371445,0.0,1.0
2014-08-28,81.02,81.8,80.33,80.59,1846100,66.3464654062392,66.9851995831938,65.7814313266254,65.9943427189437,2254393.22327387,0.0,1.0
2014-08-29,81.06,81.32,80.52,81.32,1416600,66.3792210050574,66.5921323973756,65.9370204210118,66.5921323973756,1729902.73554508,0.0,1.0
2014-09-02,81.12,81.49,80.91,80.95,1754000,66.4283544032846,66.7313436923529,66.2563875094891,66.2891431083073,2141923.90099257,0.0,1.0
2014-09-03,81.86,81.96,81.3,81.55,2041300,67.0343329814211,67.1162219784666,66.5757545979665,66.7804770905801,2492764.68591569,0.0,1.0
2014-09-04,81.76,82.16,81.52,82.14,2781100,66.9524439843756,67.2799999725575,66.7559103914665,67.2636221731484,3396182.76000594,0.0,1.0
2014-09-05,81.83,82.0699,81.47,81.7,2276700,67.0097662823075,67.2062179862196,66.7149658929438,66.9033105861484,2780226.99281059,0.0,1.0
2014-09-08,81.73,82.05,81.54,81.75,1880100,66.927877285262,67.1899220758075,66.7722881908756,66.9442550846711,2295912.8427914,0.0,1.0
2014-09-09,80.95,81.74,80.7,81.7,2173800,66.2891431083073,66.9360661849665,66.0844206156937,66.9033105861484,2654569.08550607,0.0,1.0
2014-09-10,81.21,81.35,80.6964,80.95,1922600,66.5020545006255,66.6166990964892,66.0814726118,66.2891431083073,2347812.36718832,0.0,1.0
2014-09-11,81.51,81.53,80.82,81.06,1856200,66.747721491762,66.7640992911711,66.1826874121482,66.3792210050574,2266726.99260114,0.0,1.0
2014-09-12,80.97,81.56,80.58,81.3,2801800,66.3055209077164,66.7886659902847,65.9861538192391,66.5757545979665,3421460.88130044,0.0,1.0
2014-09-15,80.6,81.15,80.45,80.99,1949200,66.0025316186482,66.4529211023983,65.87969812308,66.3218987071255,2380295.36363438,0.0,1.0
2014-09-16,80.09,80.47,79.175,79.84,4188400,65.5848977337163,65.8960759224891,64.8356134107503,65.3801752411026,5114728.65844769,0.0,1.0
2014-09-17,79.68,80.21,79.35,80.07,3119200,65.2491528458299,65.6831645301709,64.9789191555798,65.5685199343072,3809058.74114938,0.0,1.0
2014-09-18,80.46,80.71,79.79,80.08,3034400,65.8878870227845,66.0926095153982,65.3392307425799,65.5767088340118,3705503.92541154,0.0,1.0
2014-09-19,79.93,80.84,79.645,80.64,4365500,65.4538753384436,66.1990652115573,65.220491696864,66.0352872174664,5330997.02952282,0.0,1.0
2014-09-22,79.22,79.92,79.07,79.92,3686602,64.8724634594207,65.445686438739,64.7496299638525,65.445686438739,4501950.36331071,0.0,1.0
2014-09-23,79.6,79.605,78.9,79.22,4304091,65.1836416481935,65.1877360980458,64.6104186688752,64.8724634594207,5256006.49084777,0.0,1.0
2014-09-24,80.2,80.43,77.5603,77.95,6874787,65.6749756304663,65.8633203236709,63.5133517754571,63.8324731969433,8395251.19129588,0.0,1.0
2014-09-25,78.98,80.11,78.54,79.97,5456423,64.6759298665116,65.6012755331254,64.3156182795115,65.4866309372617,6663194.32019701,0.0,1.0
2014-09-26,79.29,79.37,78.75,79.23,2912054,64.9297857573525,64.9952969549889,64.487585173307,64.8806523591253,3556099.23807355,0.0,1.0
2014-09-29,79.92,79.98,78.08,78.26,2967313,65.445686438739,65.4948198369663,63.9389288931024,64.0863290877842,3623579.61027705,0.0,1.0
2014-09-30,81.32,81.77,78.84,79.8,5449054,66.5921323973756,66.9606328840802,64.5612852706479,65.3474196422844,6654195.55324922,0.0,1.0
2014-10-01,79.72,81.25,79.54,81.18,3785701,65.2819084446481,66.5348100994437,65.1345082499662,66.4774878015119,4622966.62138623,0.0,1.0
2014-10-02,79.43,79.805,78.75,79.49,3046440,65.0444303532162,65.3515140921367,64.487585173307,65.0935637514435,3720206.75538186,0.0,1.0
2014-10-03,80.32,80.63,80.0,80.0,2588213,65.7732424269209,66.0270983177618,65.5111976363754,65.5111976363754,3160635.85265659,0.0,1.0
2014-10-06,80.73,80.945,80.23,80.4,2475146,66.1089873148073,66.2850486584551,65.69954232958,65.8387536245573,3022562.35795105,0.0,1.0
2014-10-07,78.81,80.5625,78.8,80.51,2991445,64.5367185715343,65.9718232447561,64.5285296718297,65.9288315213073,3653048.77081226,0.0,1.0
2014-10-08,79.84,80.08,78.39,78.41,4899635,65.3801752411026,65.5767088340118,64.1927847839433,64.2091625833524,5983264.14631682,0.0,1.0
2014-10-09,78.19,80.01,78.12,79.94,3949057,64.0290067898524,65.5193865360799,63.9716844919206,65.4620642381481,4822451.29685404,0.0,1.0
2014-10-10,76.84,78.82,76.8,78.41,3389425,62.9235053297386,64.5449074712388,62.8907497309204,64.2091625833524,4139048.12891774,0.0,1.0
2014-10-13,76.29,77.32,76.25,76.84,3333687,62.4731158459885,63.3165725155568,62.4403602471703,62.9235053297386,4070982.81854515,0.0,1.0
2014-10-14,76.17,77.15,75.98,76.64,6816814,62.3748490495339,63.1773612205795,62.2192599551475,62.7597273356476,8324456.57652265,0.0,1.0
2014-10-15,75.85,76.19,73.98,74.2,4811119,62.9480720288522,63.2302387327389,61.3961551574751,61.5787336129312,5797212.91515867,1.02,1.0
2014-10-16,76.15,76.6,74.6001,74.93,4648219,63.1970426499287,63.5704985815435,61.9107774312403,62.1845621242175,5600924.69533302,0.0,1.0
2014-10-17,76.62,76.98,76.32,76.83,2737969,63.5870966229487,63.8858613682405,63.3381260018721,63.7613760577022,3299147.08991901,0.0,1.0
2014-10-20,76.44,76.74,75.33,75.68,2457660,63.4377142503027,63.6866848713793,62.5165229523195,62.8069886769088,2961385.55148373,0.0,1.0
2014-10-21,77.93,78.22,76.584,76.83,2382782,64.6742683349829,64.9149399353569,63.5572201484195,63.7613760577022,2871160.448205,0.0,1.0
2014-10-22,77.46,78.89,77.42,78.1,2421616,64.284214361963,65.4709743224278,64.2510182791528,64.8153516869262,2917953.92106387,0.0,1.0
2014-10-23,78.08,78.48,77.69,78.22,1976710,64.7987536455211,65.1307144736232,64.4750918381216,64.9149399353569,2381859.34322624,0.0,1.0
2014-10-24,78.35,79.07,78.07,78.1,2313967,65.02282720449,65.6203566950737,64.7904546248186,64.8153516869262,2788241.02618351,0.0,1.0
2014-10-27,79.02,79.421,77.94,78.03,3383317,65.578861591561,65.9116523217333,64.6825673556854,64.7572585420084,4076766.55025076,0.0,1.0
2014-10-28,79.47,79.48,79.0,79.28,2465438,65.9523175231758,65.9606165438783,65.5622635501559,65.7946361298273,2970757.74162372,0.0,1.0
2014-10-29,79.55,79.95,79.0,79.47,2432818,66.0187096887962,66.3506705168983,65.5622635501559,65.9523175231758,2931451.89920068,0.0,1.0
2014-10-30,80.62,80.65,79.35,79.35,2775442,66.9067049039692,66.9316019660769,65.8527292747452,65.8527292747452,3344300.6102476,0.0,1.0
2014-10-31,81.12,81.42,80.94,81.08,3089706,67.3216559390968,67.5706265601733,67.1722735664508,67.2884598562866,3722976.61463855,0.0,1.0
2014-11-03,80.97,81.37,80.67,81.03,2306760,67.1971706285585,67.5291314566606,66.948200007482,67.2469647527738,2779556.86903014,0.0,1.0
2014-11-04,81.15,81.29,80.78,80.89,2371329,67.3465530012044,67.4627392910402,67.03948923521,67.1307784629381,2857360.02474482,0.0,1.0
2014-11-05,82.48,82.5,81.35,81.5,3201712,68.4503227546438,68.4669207960489,67.5125334152554,67.6370187257937,3857939.52654642,0.0,1.0
2014-11-06,83.24,83.31,82.108,82.19,2606915,69.0810483280377,69.1391414729555,68.1415991845088,68.2096511542698,3141232.0723559,0.0,1.0
2014-11-07,83.48,83.75,82.72,83.24,2504938,69.2802248248989,69.5042983838678,68.649499251505,69.0810483280377,3018353.71880673,0.0,1.0
2014-11-10,84.16,84.35,83.16,83.16,2444461,69.8445582326724,70.0022396260209,69.0146561624173,69.0146561624173,2945481.26533592,0.0,1.0
2014-11-11,83.94,84.5,83.775,84.13,1650316,69.6619797772163,70.1267249365591,69.5250459356242,69.8196611705647,1988567.15647503,0.0,1.0
2014-11-12,84.12,84.22,83.57,83.83,1929625,69.8113621498622,69.8943523568877,69.3549160112218,69.5706905494882,2325123.73346264,0.0,1.0
2014-11-13,84.44,84.78,83.8,84.03,2337166,70.0769308123438,70.3590975162306,69.5457934873805,69.7366709635392,2816194.92680803,0.0,1.0
2014-11-14,84.64,84.739,84.05,84.27,2777205,70.2429112263949,70.3250715313501,69.7532690049443,69.9358474604005,3346424.95727984,0.0,1.0
2014-11-17,84.65,84.79,84.13,84.43,1890166,70.2512102470974,70.3673965369331,69.8196611705647,70.0686317916413,2277577.15969898,0.0,1.0
2014-11-18,84.3,84.77,84.08,84.65,2715543,69.9607445225081,70.350798495528,69.778166067052,70.2512102470974,3272124.62449354,0.0,1.0
2014-11-19,83.64,84.2,83.46,84.06,2117367,69.4130091561397,69.8777543154826,69.2636267834938,69.7615680256469,2551345.60557134,0.0,1.0
2014-11-20,83.44,83.91,83.16,83.48,1573443,69.2470287420887,69.6370827151086,69.0146561624173,69.2802248248989,1895938.1551082,0.0,1.0
2014-11-21,84.08,84.37,83.71,84.32,2204344,69.778166067052,70.018837667426,69.4711023010576,69.9773425639132,2656149.53740544,0.0,1.0
2014-11-24,84.93,85.0,83.99,83.99,2003186,70.4835828267689,70.5416759716867,69.703474880729,69.703474880729,2413761.90251478,0.0,1.0
2014-11-25,85.32,85.38,84.78,84.8,3475163,70.8072446341683,70.8570387583837,70.3590975162306,70.3756955576357,4187437.43937357,0.0,1.0
2014-11-26,85.15,85.29,84.81,85.28,1930137,70.666161282225,70.7823475720607,70.3839945783382,70.7740485513581,2325740.67372385,0.0,1.0
2014-11-28,86.33,86.49,85.19,85.29,1725067,71.645445725126,71.7782300563669,70.6993573650352,70.7823475720607,2078639.22964991,0.0,1.0
2014-12-01,86.0,87.08,85.61,85.88,2743585,71.3715780419418,72.2678722778174,71.0479162345423,71.2719897935112,3305914.15340913,0.0,1.0
2014-12-02,85.98,86.22,85.25,85.85,2504291,71.3549800005367,71.554156497398,70.7491514892505,71.2470927314036,3017574.10875009,0.0,1.0
2014-12-03,86.52,86.6,85.78,86.4,1728442,71.8031271184745,71.8695192840949,71.1889995864857,71.7035388700439,2082705.97453579,0.0,1.0
2014-12-04,86.34,86.56,85.93,86.41,1724428,71.6537447458286,71.8363232012847,71.313484897024,71.7118378907465,2077869.25928484,0.0,1.0
2014-12-05,86.19,86.49,86.08,86.31,2229918,71.5292594352903,71.7782300563669,71.4379702075622,71.6288476837209,2686965.22146818,0.0,1.0
2014-12-08,84.97,86.16,84.77,86.16,2179084,70.516778909579,71.5043623731827,70.350798495528,71.5043623731827,2625712.21123726,0.0,1.0
2014-12-09,85.18,85.22,83.99,84.17,1653414,70.6910583443326,70.7242544271428,69.703474880729,69.8528572533749,1992300.12703992,0.0,1.0
2014-12-10,83.73,85.31,83.62,85.2,1973190,69.4877003424627,70.7989456134658,69.3964111147346,70.7076563857377,2377617.87893044,0.0,1.0
2014-12-11,83.88,85.43,83.68,84.38,2369316,69.6121856530009,70.8985338618964,69.4462052389499,70.0271366881285,2854934.43735066,0.0,1.0
2014-12-12,81.9,83.47,81.86,83.41,2784774,67.9689795538958,69.2719258041963,67.9357834710856,69.222131679981,3355545.31047726,0.0,1.0
2014-12-15,81.88,82.85,81.69,82.13,3161612,67.9523815124907,68.7573865206381,67.7947001191422,68.1598570300545,3809620.5724948,0.0,1.0
2014-12-16,82.87,84.215,81.66,82.0,4386544,68.7739845620433,69.8902028465364,67.7698030570345,68.0519697609213,5285616.40851364,0.0,1.0
2014-12-17,85.3,85.31,82.85,83.0,5080980,70.7906465927632,70.7989456134658,68.7573865206381,68.8818718311764,6122385.01638868,0.0,1.0
2014-12-18,89.74,90.99,87.79,88.12,8918390,74.475411784696,75.512789372515,72.8571027476985,73.1309704308827,10746316.1252968,0.0,1.0
2014-12-19,90.51,91.36,89.64,90.15,6480572,75.1144363787925,75.8198531385094,74.3924215776705,74.8156716335007,7808839.41885778,0.0,1.0
2014-12-22,91.18,91.25,89.77,90.08,2993636,75.6704707658635,75.7285639107813,74.5003088468037,74.7575784885828,3607215.96836077,0.0,1.0
2014-12-23,91.42,91.75,90.7,91.35,2148450,75.8696472627247,76.1435149459089,75.272117772141,75.8115541178068,2588799.4222493,0.0,1.0
2014-12-24,91.32,91.94,91.31,91.48,914865,75.7866570556992,76.3011963392574,75.7783580349966,75.91944138694,1102377.05482376,0.0,1.0
2014-12-26,91.26,91.72,91.18,91.4,1193957,75.7368629314839,76.1186178838012,75.6704707658635,75.8530492213196,1438672.15517722,0.0,1.0
2014-12-29,90.52,91.05,90.24,90.9,1994819,75.1227353994951,75.5625834967303,74.8903628198236,75.438098186192,2403679.99008212,0.0,1.0
2014-12-30,90.19,90.84,89.99,90.5,1721895,74.8488677163109,75.3883040619767,74.6828873022598,75.10613735809,2074817.09193789,0.0,1.0
2014-12-31,89.31,90.48,89.29,90.18,1761251,74.1185538944864,75.0895393166849,74.1019558530813,74.8405686956083,2122239.55467244,0.0,1.0
2015-01-02,88.84,90.09,88.43,89.67,2021565,73.7284999214664,74.7658775092854,73.3882400726618,74.4173186397782,2435907.88896154,0.0,1.0
2015-01-05,87.34,88.32,87.18,88.04,2998923,72.4836468160837,73.2969508449338,72.3508624848429,73.0645782652623,3613586.59953462,0.0,1.0
2015-01-06,86.71,87.77,86.01,87.5,2867550,71.960808511823,72.8405047062934,71.3798770626444,72.6164311473245,3455287.1992697,0.0,1.0
2015-01-07,88.53,88.75,87.16,87.16,2865541,73.4712302796873,73.6538087351435,72.3342644434378,72.3342644434378,3452866.43172133,0.0,1.0
2015-01-08,89.88,90.15,88.84,89.0,2807888,74.5915980745318,74.8156716335007,73.7284999214664,73.8612842527073,3383396.78937874,0.0,1.0
2015-01-09,89.78,90.15,89.38,89.95,2392955,74.5086078675063,74.8156716335007,74.1766470394042,74.6496912194496,2883418.52101216,0.0,1.0
2015-01-12,89.51,90.0201,88.91,89.11,2418523,74.2845343085374,74.7078673545745,73.7865930663843,73.9525734804353,2914226.97530622,0.0,1.0
2015-01-13,89.83,91.34,89.15,89.77,4009506,74.550102971019,75.8032550971043,73.9857695632455,74.5003088468037,4831300.15420657,0.0,1.0
2015-01-14,88.78,89.54,88.0,89.54,2377914,73.6787057972511,74.309431370645,73.0313821824521,74.309431370645,2865294.69587774,0.0,1.0
2015-01-15,88.17,89.1,87.67,89.01,1824431,73.1724655343955,73.9442744597328,72.7575144992679,73.8695832734098,2198369.01893631,0.0,1.0
2015-01-16,88.89,89.01,87.55,87.75,2657392,73.7699950249792,73.8695832734098,72.6579262508373,72.8239066648883,3202054.91135,0.0,1.0
2015-01-20,88.62,89.42,87.92,88.89,2335235,73.5459214660103,74.2098431222144,72.9649900168317,73.7699950249792,2813868.14625258,0.0,1.0
2015-01-21,88.34,88.63,87.73,88.35,2040751,73.3135488863389,73.5542204867129,72.8073086234832,73.3218479070414,2459026.27929655,0.0,1.0
2015-01-22,89.5,89.56,87.95,88.72,2656855,74.2762352878348,74.3260294120501,72.9898870789394,73.6289116730358,3201407.84705261,0.0,1.0
2015-01-23,89.22,89.92,89.14,89.51,1940730,74.0438627081634,74.624794157342,73.977470542543,74.2845343085374,2338504.83033903,0.0,1.0
2015-01-26,89.08,89.2,88.24,89.04,1997695,73.9276764183277,74.0272646667583,73.2305586793133,73.8944803355175,2407145.45920562,0.0,1.0
2015-01-27,86.16,88.32,86.0,87.95,3689037,71.5043623731827,73.2969508449338,71.3715780419418,72.9898870789394,4445147.36403281,0.0,1.0
2015-01-28,84.36,87.12,84.33,86.93,3469070,70.0105386467234,72.3010683606276,69.9856415846158,72.1433869672791,4180095.60927291,0.0,1.0
2015-01-29,85.64,85.7,83.94,84.95,3590586,71.07281329665,71.1226074208653,69.6619797772163,70.500180868174,4326517.70454813,0.0,1.0
2015-01-30,84.03,85.44,83.86,85.12,3837548,69.7366709635392,70.906832882599,69.5955876115958,70.6412642201173,4624097.39358792,0.0,1.0
2015-02-02,85.83,85.85,83.47,84.42,3088515,71.2304946899985,71.2470927314036,69.2719258041963,70.0603327709387,3721541.50555438,0.0,1.0
2015-02-03,87.92,87.96,85.97,86.25,3501305,72.9649900168317,72.9981860996419,71.3466809798342,71.5790535595056,4218937.54153859,0.0,1.0
2015-02-04,87.34,89.18,87.165,89.18,2764092,72.4836468160837,74.0106666253532,72.3384139537891,74.0106666253532,3330624.29781653,0.0,1.0
2015-02-05,88.47,88.54,87.34,88.11,2102529,73.421436155472,73.4795293003899,72.4836468160837,73.1226714101802,2533466.38761079,0.0,1.0
2015-02-06,88.15,89.1,87.84,88.6,2386506,73.1558674929904,73.9442744597328,72.8985978512113,73.5293234246052,2875647.72463613,0.0,1.0
2015-02-09,87.36,88.23,87.1,87.51,2670455,72.5002448574888,73.2222596586108,72.2844703192225,72.6247301680271,3217795.32274094,0.0,1.0
2015-02-10,87.52,87.91,86.68,87.74,2573782,72.6330291887297,72.9566909961292,71.9359114497153,72.8156076441858,3101308.08471021,0.0,1.0
2015-02-11,87.96,88.17,87.25,87.52,1829790,72.9981860996419,73.1724655343955,72.4089556297608,72.6330291887297,2204826.40733438,0.0,1.0
2015-02-12,89.09,89.22,87.98,88.06,1931324,73.9359754390302,74.0438627081634,73.014784141047,73.0811763066674,2327170.96296223,0.0,1.0
2015-02-13,89.79,89.8,89.08,89.09,1774397,74.5169068882088,74.5252059089114,73.9276764183277,73.9359754390302,2138079.97786353,0.0,1.0
2015-02-17,89.3,89.79,88.825,89.63,1915989,74.1102548737838,74.5169068882088,73.7160513904126,74.384122556968,2308692.87916219,0.0,1.0
2015-02-18,89.43,89.515,88.86,89.0,1509467,74.218142142917,74.2886838188887,73.7450979628715,73.8612842527073,1818849.54153198,0.0,1.0
2015-02-19,90.27,90.38,89.37,89.53,1751661,74.9152598819313,75.0065491096593,74.1683480187017,74.3011323499425,2110683.97438927,0.0,1.0
2015-02-20,90.49,90.98,89.31,90.02,2950629,75.0978383373874,75.5044903518124,74.1185538944864,74.7077843643675,3555394.19138078,0.0,1.0
2015-02-23,90.57,90.79,90.13,90.6,1579045,75.1642305030078,75.346808958464,74.7990735920956,75.1891275651155,1902688.34913805,0.0,1.0
2015-02-24,90.85,90.995,89.89,90.17,1592032,75.3966030826792,75.5169388828663,74.5998970952343,74.8322696749058,1918337.18345896,0.0,1.0
2015-02-25,90.6,91.44,90.33,90.64,1732915,75.1891275651155,75.8862453041298,74.9650540061466,75.2223236479257,2088095.76709123,0.0,1.0
2015-02-26,90.3,91.23,90.0,90.82,2156791,74.9401569440389,75.7119658693762,74.6911863229624,75.3717060205716,2598850.00568433,0.0,1.0
2015-02-27,90.03,90.76,89.86,90.05,1686052,74.71608338507,75.3219118963563,74.5750000331267,74.7326814264752,2031627.65876901,0.0,1.0
2015-03-02,91.18,91.24,89.73,89.76,1974960,75.6704707658635,75.7202648900788,74.4671127639935,74.4920098261012,2379750.66069282,0.0,1.0
2015-03-03,90.84,91.27,90.55,91.18,2888328,75.3883040619767,75.7451619521864,75.1476324616027,75.6704707658635,3480323.88822941,0.0,1.0
2015-03-04,90.91,91.2,90.06,90.83,2728849,75.4463972068946,75.6870688072686,74.7409804471777,75.3800050412742,3288157.84151625,0.0,1.0
2015-03-05,92.05,92.18,91.18,91.31,3019572,76.3924855669854,76.5003728361186,75.6704707658635,75.7783580349966,3638467.84846758,0.0,1.0
2015-03-06,90.67,91.95,90.49,91.62,3735001,75.2472207100333,76.3094953599599,75.0978383373874,76.0356276767757,4500532.21201358,0.0,1.0
2015-03-09,90.79,90.96,90.14,90.73,1464248,75.346808958464,75.4878923104073,74.8073726127981,75.2970148342486,1764362.38982973,0.0,1.0
2015-03-10,88.06,90.21,88.05,89.96,3230953,73.0811763066674,74.865465757716,73.0728772859649,74.6579902401522,3893173.80423778,0.0,1.0
2015-03-11,86.86,88.9,86.76,88.29,4320442,72.0852938223613,73.7782940456817,72.0023036153357,73.2720537828261,5205966.04689968,0.0,1.0
2015-03-12,88.2,88.3,86.86,87.03,2165238,73.1973625965031,73.2803528035287,72.0852938223613,72.2263771743046,2609028.31503281,0.0,1.0
2015-03-13,87.87,88.21,86.4,88.18,3617194,72.9234949133189,73.2056616172057,71.7035388700439,73.1807645550981,4358579.31874777,0.0,1.0
2015-03-16,88.91,89.1,88.14,88.32,2245954,73.7865930663843,73.9442744597328,73.1475684722878,73.2969508449338,2706287.98324304,0.0,1.0
2015-03-17,88.84,88.88,88.21,88.35,2210911,73.7284999214664,73.7616960042766,73.2056616172057,73.3218479070414,2664062.5192323,0.0,1.0
2015-03-18,90.93,91.3499,88.365,88.8,2664857,75.4629952482997,75.8114711275998,73.3342964380952,73.6953038386562,3211049.94855687,0.0,1.0
2015-03-19,90.19,91.34,89.99,90.89,2658467,74.8488677163109,75.8032550971043,74.6828873022598,75.4297991654895,3203350.24490625,0.0,1.0
2015-03-20,91.48,91.65,90.51,90.89,3558190,75.91944138694,76.0605247388834,75.1144363787925,75.4297991654895,4287481.77348937,0.0,1.0
2015-03-23,91.54,91.775,91.21,91.38,1916215,75.9692355111553,76.1642624976653,75.6953678279711,75.8364511799145,2308965.20044937,0.0,1.0
2015-03-24,89.41,91.49,89.28,91.49,2948550,74.2015441015119,75.9277404076425,74.0936568323787,75.9277404076425,3552889.07653107,0.0,1.0
2015-03-25,88.21,89.95,88.18,89.41,3606465,73.2056616172057,74.6496912194496,73.1807645550981,74.2015441015119,4345651.2873757,0.0,1.0
2015-03-26,94.17,94.98,90.94,91.51,7156948,78.1518779559263,78.824098632833,75.4712942690022,75.9443384490476,8623846.42298788,0.0,1.0
2015-03-27,93.94,94.14,92.65,93.92,4352015,77.9610004797676,78.1269808938187,76.8904268091385,77.9444024383625,5244010.29468701,0.0,1.0
2015-03-30,94.42,94.84,93.94,94.15,3333089,78.3593534734901,78.7079123429973,77.9610004797676,78.1352799145212,4016243.74665713,0.0,1.0
2015-03-31,93.69,94.49,93.55,94.01,2708039,77.7535249622039,78.417446618408,77.6373386723681,78.0190936246855,3263082.59379021,0.0,1.0
2015-04-01,93.56,93.93,92.68,93.56,2737163,77.6456376930707,77.9527014590651,76.9153238712462,77.6456376930707,3298175.89099219,0.0,1.0
2015-04-02,94.18,94.42,93.1,93.7,2145674,78.1601769766289,78.3593534734901,77.2638827407533,77.7618239829064,2585454.44927057,0.0,1.0
2015-04-06,95.69,96.0,93.13,93.46,2563700,79.4133291027141,79.6705987444932,77.288779802861,77.5626474860452,3089159.66339479,0.0,1.0
2015-04-07,96.39,96.78,95.14,95.64,4233017,79.9942605518927,80.3179223592922,78.9568829640738,79.3718339992014,5100622.29233702,0.0,1.0
2015-04-08,95.12,96.16,94.66,95.46,2652113,79.7867850343289,80.6591384451332,79.4009364103193,80.0719774955534,3161789.1164741,1.02,1.0
2015-04-09,95.47,95.66,94.68,95.4,1952209,80.0803655091188,80.2397377668619,79.4177124374502,80.0216494141608,2327379.40249258,0.0,1.0
2015-04-10,94.69,95.47,94.53,95.45,2158015,79.4261004510156,80.0803655091188,79.2918922339688,80.063589481988,2572736.65948165,0.0,1.0
2015-04-13,93.49,94.88,93.44,94.34,2443882,78.4195388231645,79.5854727087587,78.3775987553374,79.1325199762257,2913540.82934889,0.0,1.0
2015-04-14,93.81,94.22,93.22,93.57,2087008,78.6879552572582,79.0318638134406,78.193062456898,78.486642931688,2488083.72056333,0.0,1.0
2015-04-15,94.16,94.5,94.01,94.27,2094737,78.9815357320481,79.2667281932725,78.8557155285667,79.0738038812678,2497298.05950033,0.0,1.0
2015-04-16,94.06,94.22,93.67,93.91,1934824,78.8976555963938,79.0318638134406,78.5705230673422,78.7718353929124,2306653.39881554,0.0,1.0
2015-04-17,92.39,93.41,92.16,93.29,2647838,77.4968573309677,78.3524347146411,77.3039330189629,78.251778551856,3156692.55819287,0.0,1.0
2015-04-20,93.27,93.56,92.62,92.99,3294388,78.2350025247252,78.4782549181225,77.6897816429725,78.0001381448933,3927494.8404698,0.0,1.0
2015-04-21,93.0,94.0,92.865,93.91,1949793,78.0085261584587,78.8473275150013,77.8952879753254,78.7718353929124,2324499.10195282,0.0,1.0
2015-04-22,93.38,93.63,92.755,93.34,1896224,78.3272706739449,78.5369710130805,77.8030198261058,78.2937186196832,2260635.35211244,0.0,1.0
2015-04-23,93.84,94.27,92.85,93.38,2165463,78.7131192979544,79.0738038812678,77.8827059549773,78.3272706739449,2581615.99657607,0.0,1.0
2015-04-24,93.4,93.82,92.64,93.29,2250827,78.3440467010757,78.6963432708236,77.7065576701034,78.251778551856,2683385.02607772,0.0,1.0
2015-04-27,93.76,94.4,93.53,94.03,2156362,78.646015189431,79.1828480576183,78.4530908774262,78.8724915556975,2570765.99027957,0.0,1.0
2015-04-28,94.42,94.49,92.74,93.6,1976294,79.1996240847491,79.2583401797071,77.7904378057576,78.5118069723842,2356092.99458698,0.0,1.0
2015-04-29,93.65,94.41,92.91,94.25,1701872,78.5537470402114,79.1912360711837,77.9330340363699,79.0570278541369,2028933.29478495,0.0,1.0
2015-04-30,92.65,93.86,92.13,93.23,1804775,77.7149456836688,78.7298953250853,77.2787689782667,78.2014504704635,2151611.92327949,0.0,1.0
2015-05-01,93.36,93.67,92.7,93.32,1852249,78.310494646814,78.5705230673422,77.7568857514959,78.2769425925523,2208209.3520148,0.0,1.0
2015-05-04,94.44,94.96,93.76,93.84,1991255,79.21640011188,79.6525768172821,78.646015189431,78.7131192979544,2373929.16030525,0.0,1.0
2015-05-05,93.65,94.74,93.44,94.44,1769045,78.5537470402114,79.4680405188428,78.3775987553374,79.21640011188,2109015.42564473,0.0,1.0
2015-05-06,93.0,93.97,92.59,93.66,2386607,78.0085261584587,78.822163474305,77.6646176022762,78.5621350537768,2845258.87015407,0.0,1.0
2015-05-07,94.49,94.83,92.74,92.93,2466589,79.2583401797071,79.5435326409316,77.7904378057576,77.9498100635007,2940611.60101954,0.0,1.0
2015-05-08,95.89,96.29,94.99,95.57,2411688,80.4326620788667,80.7681826214837,79.6777408579784,80.1642456447731,2875159.8709147,0.0,1.0
2015-05-11,96.01,96.44,95.41,95.5,2838455,80.5333182416518,80.8940028249651,80.0300374277263,80.1055295498151,3383941.83302201,0.0,1.0
2015-05-12,95.42,95.62,94.45,95.31,2065084,80.0384254412917,80.2061857126002,79.2247881254454,79.946157292072,2461946.42377787,0.0,1.0
2015-05-13,95.68,96.1,95.08,95.6,1785111,80.2565137939928,80.6088103637406,79.7532329800672,80.1894096854694,2128168.94736318,0.0,1.0
2015-05-14,96.98,97.0,96.06,96.14,1504599,81.3469555574981,81.363731584629,80.5752583094789,80.6423624180023,1793748.88734297,0.0,1.0
2015-05-15,97.02,97.24,96.46,96.83,2578608,81.3805076117598,81.5650439101992,80.910778852096,81.2211353540167,3074158.11847122,0.0,1.0
2015-05-18,97.46,97.74,96.61,96.61,2110862,81.7495802086385,81.9844445884705,81.0365990555774,81.0365990555774,2516521.91968395,0.0,1.0
2015-05-19,97.18,97.95,96.92,97.71,1672837,81.5147158288066,82.1605928733444,81.2966274761056,81.9592805477742,1994318.42468069,0.0,1.0
2015-05-20,97.05,97.78,96.689,97.33,1441762,81.4056716524561,82.0179966427322,81.1028643627442,81.640536032288,1718836.03758435,0.0,1.0
2015-05-21,96.83,97.05,96.29,96.78,1677792,81.2211353540167,81.4056716524561,80.7681826214837,81.1791952861896,2000225.66357743,0.0,1.0
2015-05-22,96.39,96.69,95.915,96.5,2083030,80.852062757138,81.1037031641008,80.4536321127803,80.9443309063577,2483341.23896269,0.0,1.0
2015-05-26,96.09,97.17,95.7401,96.87,2397376,80.6004223501752,81.5063278152412,80.306925755521,81.2546874082784,2858097.42831328,0.0,1.0
2015-05-27,96.77,96.95,95.94,96.31,1513593,81.1708072726242,81.3217915168018,80.4746021466938,80.7849586486146,1804471.33066026,0.0,1.0
2015-05-28,96.91,97.02,96.08,96.7,1202657,81.2882394625401,81.3805076117598,80.5920343366098,81.1120911776662,1433780.4661609,0.0,1.0
2015-05-29,96.04,96.97,95.795,96.78,1713707,80.5584822823481,81.3385675439327,80.3529759499952,81.1791952861896,2043042.7140267,0.0,1.0
2015-06-01,96.19,96.6,95.61,96.18,1422131,80.6843024858295,81.0282110420119,80.1977976990348,80.6759144722641,1695432.40352143,0.0,1.0
2015-06-02,96.33,96.848,95.62,95.96,1152326,80.8017346757454,81.2362337784345,80.2061857126002,80.4913781738247,1373776.98666314,0.0,1.0
2015-06-03,96.98,97.27,96.35,96.77,1322934,81.3469555574981,81.5902079508954,80.8185107028763,81.1708072726242,1577171.98438134,0.0,1.0
2015-06-04,95.93,96.79,95.69,96.08,1535068,80.4662141331284,81.187583299755,80.2649018075582,80.5920343366098,1830073.33980402,0.0,1.0
2015-06-05,95.4,96.06,94.835,95.91,1753878,80.0216494141608,80.5752583094789,79.5477266477143,80.4494381059976,2090933.67138707,0.0,1.0
2015-06-08,94.77,95.4,94.67,95.16,1450598,79.493204559539,80.0216494141608,79.4093244238848,79.8203370885906,1729370.11687628,0.0,1.0
2015-06-09,94.94,95.4,94.25,95.26,1284827,79.6358007901513,80.0216494141608,79.0570278541369,79.9042172242449,1531741.68112447,0.0,1.0
2015-06-10,96.52,96.92,95.19,95.3,2131096,80.9611069334885,81.2966274761056,79.8455011292869,79.9377692785066,2540644.43670443,0.0,1.0
2015-06-11,96.92,97.18,96.55,96.66,1857597,81.2966274761056,81.5147158288066,80.9862709741848,81.0785391234045,2214585.1166202,0.0,1.0
2015-06-12,96.1,96.7,95.93,96.31,2034662,80.6088103637406,81.1120911776662,80.4662141331284,80.7849586486146,2425678.00365348,0.0,1.0
2015-06-15,95.79,95.95,94.69,95.09,1961533,80.3487819432125,80.4829901602593,79.4261004510156,79.7616209936327,2338495.26434386,0.0,1.0
2015-06-16,96.7,96.926,95.61,95.88,1675336,81.1120911776662,81.3016602842448,80.1977976990348,80.4242740653013,1997297.67594264,0.0,1.0
2015-06-17,96.93,97.31,96.03,96.99,1839895,81.305015489671,81.6237600051572,80.5500942687827,81.3553435710635,2193481.19271506,0.0,1.0
2015-06-18,97.31,97.7,96.79,97.06,2004051,81.6237600051572,81.9508925342088,81.187583299755,81.4140596660215,2389184.26200506,0.0,1.0
2015-06-19,97.02,97.66,96.79,96.98,2353884,81.3805076117598,81.917340479947,81.187583299755,81.3469555574981,2806247.24988812,0.0,1.0
2015-06-22,98.59,99.06,97.54,97.63,3082833,82.6974257415316,83.0916623791067,81.8166843171619,81.8921764392508,3675283.75574767,0.0,1.0
2015-06-23,98.25,99.435,97.73,99.04,2513631,82.4122332803072,83.4062128878101,81.976056574905,83.0748863519758,2996694.00912854,0.0,1.0
2015-06-24,97.77,98.4,96.79,98.01,2532361,82.0096086291667,82.5380534837886,81.187583299755,82.2109209547369,3019023.49137592,0.0,1.0
2015-06-25,99.48,100.47,99.16,100.205,5103246,83.4439589488545,84.2743722918317,83.1755425147609,84.0520899323479,6083974.42397439,0.0,1.0
2015-06-26,99.0,100.35,98.52,99.97,4990415,83.0413342977141,84.1737161290466,82.6387096465737,83.8549716135604,5949459.85849363,0.0,1.0
2015-06-29,96.68,99.07,96.54,98.14,3024807,81.0953151505353,83.1000503926721,80.9778829606194,82.3199651310875,3606106.47134367,0.0,1.0
2015-06-30,96.78,97.69,96.57,97.69,2572557,81.1791952861896,81.9425045206433,81.0030470013157,81.9425045206433,3066944.25317069,0.0,1.0
2015-07-01,98.06,98.79,97.31,97.74,2259473,82.2528610225641,82.8651860128402,81.6237600051572,81.9844445884705,2693692.59166826,0.0,1.0
2015-07-02,97.33,98.72,96.51,98.29,2456720,81.640536032288,82.8064699178822,80.9527189199231,82.4457853345689,2928846.00249848,0.0,1.0
2015-07-06,97.34,97.58,96.31,96.44,1817912,81.6489240458534,81.8502363714236,80.7849586486146,80.8940028249651,2167273.55746443,0.0,1.0
2015-07-07,98.68,99.1,96.65,97.8,3090056,82.7729178636205,83.1252144333683,81.0701511098391,82.034772669863,3683894.85293255,0.0,1.0
2015-07-08,97.62,99.45,96.95,99.45,2623315,81.8837884256854,83.4187949081582,81.3217915168018,83.4187949081582,3127456.79240789,0.0,1.0
2015-07-09,97.75,99.09,97.65,98.8,2734880,81.9928326020359,83.1168264198029,81.9089524663816,82.8735740264056,3260462.06133098,0.0,1.0
2015-07-10,98.78,99.28,98.03,98.73,2536158,82.8567979992747,83.276198677546,82.2276969818678,82.8148579314476,3023550.18887156,0.0,1.0
2015-07-13,100.55,100.765,99.09,99.35,3488890,84.3414764003551,84.5218186920117,83.1168264198029,83.334914772504,4159375.72440365,0.0,1.0
2015-07-14,100.74,100.87,99.73,100.01,2394930,84.5008486580981,84.6098928344487,83.6536592879902,83.8885236678221,2855181.36245225,0.0,1.0
2015-07-15,99.95,100.71,99.65,100.56,1858586,83.8381955864295,84.4756846174019,83.5865551794668,84.3498644139205,2215764.18004479,0.0,1.0
2015-07-16,101.45,101.62,100.55,100.55,1859196,85.0963976212434,85.2389938518556,84.3414764003551,84.3414764003551,2216491.40824399,0.0,1.0
2015-07-17,100.48,101.56,100.17,101.56,1544773,84.2827603053971,85.1886657704631,84.0227318848689,85.1886657704631,1841643.42123546,0.0,1.0
2015-07-20,100.72,101.19,100.33,100.7,1579315,84.4840726309673,84.8783092685423,84.1569401019157,84.4672966038365,1882823.61214786,0.0,1.0
2015-07-21,100.39,101.22,100.2,100.37,1534386,84.2072681833083,84.9034733092386,84.0478959255652,84.1904921561774,1829260.27483378,0.0,1.0
2015-07-22,102.33,102.5,100.2507,100.31,2775882,85.8345428150008,85.9771390456131,84.0904231543419,84.1401640747848,3309343.71809058,0.0,1.0
2015-07-23,102.42,103.31,102.17,102.5,2308125,85.9100349370897,86.6565681444126,85.700334597954,85.9771390456131,2751694.40535218,0.0,1.0
2015-07-24,101.17,102.8,100.88,102.17,2114999,84.8615332414115,86.2287794525758,84.6182808480141,85.700334597954,2521453.95748733,0.0,1.0
2015-07-27,100.39,101.01,100.04,100.66,1871573,84.2072681833083,84.7273250243646,83.9136877085184,84.4337445495747,2231246.98762337,0.0,1.0
2015-07-28,101.69,101.76,100.45,100.91,1708434,85.2977099468136,85.3564260417716,84.2575962647008,84.6434448887104,2036756.36272448,0.0,1.0
2015-07-29,102.45,102.71,101.52,101.69,2071718,85.9351989777859,86.153287330487,85.1551137162014,85.2977099468136,2469855.32848845,0.0,1.0
2015-07-30,102.66,102.99,101.61,102.06,1448084,86.1113472626599,86.3881517103189,85.2306058382902,85.6080664487343,1726372.9829537,0.0,1.0
2015-07-31,103.11,103.99,102.93,103.0,2402146,86.488807873104,87.2269530668615,86.3378236289264,86.3965397238844,2863784.1143955,0.0,1.0
2015-08-03,103.21,103.78,102.385,103.17,2178411,86.5726880087583,87.0508047819876,85.8806768896107,86.5391359544966,2597052.309237,0.0,1.0
2015-08-04,103.42,104.6,103.11,103.21,2141286,86.7488362936322,87.7386218943525,86.488807873104,86.5726880087583,2552792.7241631,0.0,1.0
2015-08-05,104.5,105.33,104.13,105.0,2564959,87.6547417586982,88.3509468846285,87.3443852567775,88.0741424369695,3057886.08946991,0.0,1.0
2015-08-06,103.1,104.855,103.0,104.3,1644171,86.4804198595386,87.9525162402708,86.3965397238844,87.4869814873897,1960143.46802807,0.0,1.0
2015-08-07,103.74,103.83,102.63,103.03,1761581,87.0172527277258,87.0927448498147,86.0861832219636,86.4217037645806,2100117.0137123,0.0,1.0
2015-08-10,105.2,105.37,104.14,104.31,1763819,88.241902708278,88.3844989388902,87.3527732703429,87.4953695009551,2102785.10667918,0.0,1.0
2015-08-11,103.58,104.95,103.41,104.79,1940018,86.883044510679,88.0322023691424,86.7404482800668,87.8979941520955,2312845.56810508,0.0,1.0
2015-08-12,103.77,103.85,102.34,102.78,2386127,87.0424167684221,87.1095208769455,85.8429308285663,86.212003425445,2844686.62501372,0.0,1.0
2015-08-13,103.39,104.09,102.665,104.04,2358240,86.723672252936,87.3108332025158,86.1155412694426,87.2688931346886,2811440.37453679,0.0,1.0
2015-08-14,103.45,103.53,102.42,103.0,2055570,86.7740003343285,86.8411044428519,85.9100349370897,86.3965397238844,2450604.0482252,0.0,1.0
2015-08-17,103.48,103.54,102.43,103.33,1875456,86.7991643750248,86.8494924564174,85.9184229506551,86.6733441715434,2235876.21237332,0.0,1.0
2015-08-18,103.86,104.085,103.1,103.64,1952980,87.117908890511,87.306639195733,86.4804198595386,86.9333725920716,2328298.57124926,0.0,1.0
2015-08-19,102.87,104.16,102.52,104.03,2082112,86.2874955475338,87.3695492974737,85.9939150727439,87.2605051211232,2482246.82013177,0.0,1.0
2015-08-20,99.97,103.66,99.87,102.18,3459881,83.8549716135604,86.9501486192025,83.7710914779061,85.7087226115195,4124791.85091115,0.0,1.0
2015-08-21,97.13,99.76,97.09,99.37,3360583,81.4727757609795,83.6788233286864,81.4392237067178,83.3516907996348,4006411.02185611,0.0,1.0
2015-08-24,92.67,95.8999,88.43,91.34,5216120,77.7317217107996,80.4409662122965,74.1752039590592,76.616115906598,6218540.25308232,0.0,1.0
2015-08-25,92.14,95.76,92.05,95.42,4313246,77.2871569918321,80.3236179025162,77.2116648697432,80.0384254412917,5142154.29714927,0.0,1.0
2015-08-26,95.04,95.27,92.4,94.33,3998876,79.7196809258055,79.9126052378103,77.5052453445332,79.1241319626603,4767369.49554167,0.0,1.0
2015-08-27,95.73,96.5,93.96,96.21,3993105,80.2984538618199,80.9443309063577,78.8137754607395,80.7010785129603,4760489.43990634,0.0,1.0
2015-08-28,95.85,96.135,94.92,95.29,3222820,80.399110024605,80.6381684112196,79.6190247630204,79.9293812649412,3842173.0900437,0.0,1.0
2015-08-31,94.27,95.655,94.19,95.21,2725377,79.0738038812678,80.2355437600792,79.0066997727443,79.8622771564178,3249132.79972944,0.0,1.0
2015-09-01,92.29,93.5,91.68,92.07,3869409,77.4129771953135,78.42792683673,76.9013083678225,77.2284408968741,4613021.86723829,0.0,1.0
2015-09-02,94.43,94.45,92.32,93.59,2539296,79.2080120983146,79.2247881254454,77.4381412360097,78.5034189588188,3027291.2414766,0.0,1.0
2015-09-03,95.61,95.94,94.66,95.01,2816148,80.1977976990348,80.4746021466938,79.4009364103193,79.6945168851093,3357347.93230164,0.0,1.0
2015-09-04,94.45,95.12,93.68,94.31,3421382,79.2247881254454,79.7867850343289,78.5789110809076,79.1073559355295,4078894.214123,0.0,1.0
2015-09-08,97.12,97.34,96.01,96.27,2508154,81.4643877474141,81.6489240458534,80.5333182416518,80.7514065943529,2990164.45364167,0.0,1.0
2015-09-09,95.52,97.85,95.33,97.42,2099722,80.1223055769459,82.0767127376901,79.9629333192029,81.7160281543768,2503241.06371834,0.0,1.0
2015-09-10,96.81,97.36,95.36,95.39,3342070,81.2043593268859,81.6657000729843,79.9880973598991,80.0132614005954,3984340.24209926,0.0,1.0
2015-09-11,97.35,97.448,96.0,96.59,1983394,81.6573120594189,81.73951459236,80.5249302280864,81.0198230284465,2364557.45395465,0.0,1.0
2015-09-14,96.51,97.5,96.4,97.41,2002466,80.9527189199231,81.7831322629002,80.8604507707034,81.7076401408114,2387294.66086454,0.0,1.0
2015-09-15,98.24,98.62,96.14,97.0,2090803,82.4038452667417,82.7225897822279,80.6423624180023,81.363731584629,2492608.03370422,0.0,1.0
2015-09-16,98.96,99.35,98.06,98.22,1742087,83.0077822434524,83.334914772504,82.2528610225641,82.3870692396109,2076876.70794986,0.0,1.0
2015-09-17,98.53,99.94,98.35,98.96,2397524,82.6470976601391,83.8298075728641,82.4961134159614,83.0077822434524,2858273.87056489,0.0,1.0
2015-09-18,97.53,98.51,94.79,94.79,3629550,81.8082963035965,82.6303216330082,79.5099805866699,79.5099805866699,4327067.39407355,0.0,1.0
2015-09-21,98.43,99.13,97.66,98.05,2346721,82.5632175244848,83.1503784740646,81.917340479947,82.2444730089987,2797707.68334578,0.0,1.0
2015-09-22,97.67,97.83,96.15,97.13,2920518,81.9257284935125,82.0599367105593,80.6507504315678,81.4727757609795,3481775.48500637,0.0,1.0
2015-09-23,97.86,98.36,97.32,97.82,2816461,82.0851007512556,82.5045014295268,81.6321480187226,82.0515486969939,3357721.08382025,0.0,1.0
2015-09-24,97.77,98.0,95.67,95.77,4054561,82.0096086291667,82.2025329411715,80.2481257804273,80.3320059160816,4833755.89270908,0.0,1.0
2015-09-25,96.94,98.41,96.37,98.36,3413410,81.3134035032364,82.546441497354,80.8352867300071,82.5045014295268,4069390.1760837,0.0,1.0
2015-09-28,95.95,97.32,95.8,96.53,3017447,80.4829901602593,81.6321480187226,80.3571699567779,80.9694949470539,3597332.04585831,0.0,1.0
2015-09-29,96.6,96.775,95.53,96.09,3371595,81.0282110420119,81.1750012794069,80.1306935905114,80.6004223501752,4019539.27911763,0.0,1.0
2015-09-30,98.26,98.38,97.352,97.64,3637884,82.4206212938726,82.5212774566577,81.6589896621319,81.9005644528162,4337003.00032286,0.0,1.0
2015-10-01,98.44,99.0,97.05,98.47,3222708,82.5716055380502,83.0413342977141,81.4056716524561,82.5967695787465,3842039.56617762,0.0,1.0
2015-10-02,99.39,99.42,96.31,97.08,2610200,83.3684668267657,83.393630867462,80.7849586486146,81.4308356931524,3111821.38612521,0.0,1.0
2015-10-05,101.62,101.81,99.94,99.97,2228226,85.2389938518556,85.3983661095987,83.8298075728641,83.8549716135604,2656440.62520889,0.0,1.0
2015-10-06,101.5,101.95,100.89,101.5,2460834,85.1383376890705,85.5157982995147,84.6266688615795,85.1383376890705,2933750.62022223,0.0,1.0
2015-10-07,102.62,102.63,101.28,102.0,1955802,86.0777952083982,86.0861832219636,84.9538013906311,85.5577383673418,2331662.89580357,0.0,1.0
2015-10-08,105.01,105.27,102.19,102.51,3450828,88.0825304505349,88.300618803236,85.7171106250849,85.9855270591785,4113999.06912869,0.0,1.0
2015-10-09,104.78,106.4813,104.67,105.11,3835738,87.8896061385301,89.316658886416,87.7973379893104,88.1664105861892,4572880.06282015,0.0,1.0
2015-10-12,105.05,105.22,104.61,104.69,2356728,88.1160825047966,88.2586787354089,87.7470099079179,87.8141140164413,2809637.80234469,0.0,1.0
2015-10-13,103.48,104.62,102.73,103.0,2585608,86.7991643750248,87.7553979214833,86.1700633576179,86.3965397238844,3082503.36010131,0.0,1.0
2015-10-14,102.43,102.95,101.2,102.22,2421141,86.8411044428519,87.2819652679059,85.7982990297434,86.6630644942724,2855761.38420949,1.1,1.0
2015-10-15,102.3,103.05,102.145,103.05,2738312,86.7308892365884,87.3667461958009,86.5994787983512,87.3667461958009,3229867.92901259,0.0,1.0
2015-10-16,103.01,103.01,102.18,103.0,2190492,87.3328338246429,87.3328338246429,86.6291521231144,87.3243557318534,2583708.45234533,0.0,1.0
2015-10-19,103.1,103.32,102.59,102.78,2022762,87.4091366597484,87.5956547011175,86.9767539274839,87.1378376904844,2385869.14559968,0.0,1.0
2015-10-20,103.47,103.64,102.84,103.34,2817870,87.72282609296,87.8669536703815,87.1887062472214,87.6126108866965,3323707.43039022,0.0,1.0
2015-10-21,102.52,104.42,102.4,103.97,1964609,86.9174072779574,88.5282449079625,86.8156701644834,88.146730732435,2317277.06782481,0.0,1.0
2015-10-22,106.46,106.61,102.9,102.9,2483489,90.2577758370205,90.3849472288631,87.2395748039584,87.2395748039584,2929301.50879649,0.0,1.0
2015-10-23,107.99,108.23,106.27,107.3,2972631,91.5549240338141,91.7583982607621,90.09669207402,90.9699356313386,3506249.66464326,0.0,1.0
2015-10-26,107.97,108.44,107.4,107.87,1480012,91.5379678482351,91.9364382093416,91.0547165592336,91.4531869203401,1745689.78748725,0.0,1.0
2015-10-27,107.87,108.21,107.29,107.55,1792656,91.4531869203401,91.7414420751831,90.9614575385491,91.1818879510761,2114456.68797127,0.0,1.0
2015-10-28,109.73,109.86,107.4,107.89,2910737,93.0301121791872,93.1403273854507,91.0547165592336,91.4701431059191,3433245.0378519,0.0,1.0
2015-10-29,107.95,109.38,107.482,109.07,2484340,91.5210116626561,92.7333789315547,91.1242369201075,92.4705580550801,2930305.27228568,0.0,1.0
2015-10-30,107.2,108.39,107.2,108.05,2529199,90.8851547034436,91.8940477453941,90.8851547034436,91.6057925905511,2983216.93663494,0.0,1.0
2015-11-02,107.6,107.93,107.08,107.08,2484602,91.2242784150236,91.5040554770771,90.7834175899696,90.7834175899696,2930614.3040532,0.0,1.0
2015-11-03,107.31,107.69,106.88,107.03,2443270,90.9784137241281,91.3005812501291,90.6138557341796,90.7410271260221,2881862.77345992,0.0,1.0
2015-11-04,106.52,107.33,106.46,107.33,2625804,90.3086443937576,90.9953699097071,90.2577758370205,90.9953699097071,3097163.55458142,0.0,1.0
2015-11-05,106.09,106.96,105.91,106.52,1842233,89.9440864038091,90.6816804764956,89.791480733598,90.3086443937576,2172933.28315716,0.0,1.0
2015-11-06,106.0,106.25,105.09,105.32,2205745,89.8677835687035,90.079735888441,89.096277124859,89.2912732590175,2601699.52696401,0.0,1.0
2015-11-09,104.88,105.7292,104.55,105.23,2174141,88.9182371762795,89.6381968159639,88.638460114226,89.214970423912,2564422.27512838,0.0,1.0
2015-11-10,105.07,105.2,104.5,104.58,1580864,89.07932093928,89.1895361455435,88.5960696502785,88.6638943925945,1864645.78679513,0.0,1.0
2015-11-11,105.1,105.61,105.04,105.3,1810224,89.1047552176485,89.537137949913,89.0538866609115,89.2743170734385,2135178.32954349,0.0,1.0
2015-11-12,104.32,105.23,104.16,104.82,1830696,88.4434639800675,89.214970423912,88.3078144954355,88.8673686195425,2159325.26979089,0.0,1.0
2015-11-13,103.15,104.5,103.02,104.0,2039342,87.451527123696,88.5960696502785,87.3413119174324,88.1721650108035,2405425.43073557,0.0,1.0
2015-11-16,106.33,106.42,103.56,103.69,4147913,90.1475606307571,90.2238634658626,87.7991289280655,87.909344134329,4892507.19824271,0.0,1.0
2015-11-17,106.29,106.95,105.375,106.4,2898809,90.1136482595991,90.6732023837061,89.3379027693598,90.2069072802836,3419175.83585546,0.0,1.0
2015-11-18,107.88,108.0,106.29,106.91,2438944,91.4616650131296,91.5634021266036,90.1136482595991,90.6392900125481,2876760.21076403,0.0,1.0
2015-11-19,107.28,108.43,107.04,107.88,2527800,90.9529794457596,91.9279601165521,90.7495052188116,91.4616650131296,2981566.80135719,0.0,1.0
2015-11-20,107.97,108.31,107.58,107.58,3405358,91.5379678482351,91.8262230030781,91.2073222294446,91.2073222294446,4016655.73207379,0.0,1.0
2015-11-23,107.84,108.41,107.55,107.97,2238838,91.4277526419716,91.9110039309731,91.1818879510761,91.5379678482351,2640733.07002806,0.0,1.0
2015-11-24,107.35,107.74,106.71,107.39,2547662,91.0123260952861,91.3429717140766,90.4697281567581,91.0462384664441,3004994.24016112,0.0,1.0
2015-11-25,107.1,107.74,107.02,107.69,1789282,90.8003737755486,91.3429717140766,90.7325490332326,91.3005812501291,2110477.01933144,0.0,1.0
2015-11-27,107.46,107.755,106.93,107.06,995734,91.1055851159706,91.3556888532608,90.6562461981271,90.7664614043906,1174478.77101931,0.0,1.0
2015-11-30,107.22,107.79,107.1,107.58,2866775,90.9021108890226,91.3853621780241,90.8003737755486,91.2073222294446,3381391.39447771,0.0,1.0
2015-12-01,108.13,108.25,107.22,107.29,2433923,91.6736173328671,91.7753544463411,90.9021108890226,90.9614575385491,2870837.8882268,0.0,1.0
2015-12-02,107.59,108.648,107.51,107.91,1780279,91.2158003222341,92.1127825393632,91.1479755799181,91.4870992914981,2099857.88573201,0.0,1.0
2015-12-03,105.93,108.17,105.37,107.54,2588317,89.808436919177,91.7075297040251,89.333663722965,91.1734098582866,3052947.24210319,0.0,1.0
2015-12-04,109.1,109.26,106.25,106.29,1970356,92.4959923334486,92.6316418180807,90.079735888441,90.1136482595991,2324055.71503084,0.0,1.0
2015-12-07,108.94,109.65,108.24,109.13,1618739,92.3603428488166,92.9622874368712,91.7668763535516,92.5214266118171,1909319.74937184,0.0,1.0
2015-12-08,108.91,109.24,107.3916,107.47,2293488,92.3349085704481,92.6146856325016,91.0475949612904,91.1140632087601,2705193.32230046,0.0,1.0
2015-12-09,107.29,109.63,106.74,108.56,1995155,90.9614575385491,92.9453312512922,90.4951624351266,92.0381753228156,2353306.3974847,0.0,1.0
2015-12-10,107.6,108.5,106.84,107.29,2313170,91.2242784150236,91.9873067660786,90.5799433630216,90.9614575385491,2728408.44920303,0.0,1.0
2015-12-11,105.3,106.72,105.02,106.46,3066827,89.2743170734385,90.4782062495476,89.0369304753325,90.2577758370205,3617354.84164328,0.0,1.0
2015-12-14,106.36,107.11,105.37,105.69,3071572,90.1729949091255,90.8088518683381,89.333663722965,89.604962692229,3622951.6192651,0.0,1.0
2015-12-15,106.72,107.99,106.47,107.28,2859518,90.4782062495476,91.5549240338141,90.2662539298101,90.9529794457596,3372831.68632143,0.0,1.0
2015-12-16,109.08,109.22,106.84,107.32,3145065,92.4790361478696,92.5977294469226,90.5799433630216,90.9868918169176,3709637.38907764,0.0,1.0
2015-12-17,103.26,107.15,103.24,107.0,7181260,87.5447861443805,90.8427642394961,87.5278299588014,90.7155928476536,8470372.02623402,0.0,1.0
2015-12-18,101.93,103.13,101.91,103.13,5442112,86.4171998033769,87.4345709381169,86.4002436177979,87.4345709381169,6419028.58947211,0.0,1.0
2015-12-21,102.99,103.33,102.19,102.92,2176160,87.3158776390639,87.604132793907,86.6376302159039,87.2565309895374,2566803.70695525,0.0,1.0
2015-12-22,103.76,103.94,102.74,103.29,1815074,87.9686907838555,88.1212964540665,87.1039253193264,87.570220422749,2140898.95577443,0.0,1.0
2015-12-23,104.42,104.65,103.75,104.06,1491784,88.5282449079625,88.723241042121,87.960212691066,88.2230335675405,1759574.98583584,0.0,1.0
2015-12-24,104.23,104.79,104.19,104.22,686248,88.367161144962,88.841934341174,88.333248773804,88.3586830521725,809436.764893493,0.0,1.0
2015-12-28,104.08,104.2,103.4162,103.64,1400889,88.2399897531195,88.3417268665935,87.6772139537524,87.8669536703815,1652363.37320456,0.0,1.0
2015-12-29,105.32,105.597,104.5,104.5,1563016,89.2912732590175,89.5261164292867,88.5960696502785,88.5960696502785,1843593.88226526,0.0,1.0
2015-12-30,105.86,106.386,104.91,105.3,2047439,89.7490902696505,90.1950379503783,88.943671454648,89.2743170734385,2414975.92776484,0.0,1.0
2015-12-31,104.5,105.93,104.38,105.4,1987700,88.5960696502785,89.808436919177,88.4943325368045,89.3590980013335,2344513.14623692,0.0,1.0
2016-01-04,101.83,102.65,100.97,102.62,2817024,86.3324188754819,87.0276224842209,85.6033028955849,87.0021882058524,3322709.56445385,0.0,1.0
2016-01-05,102.36,102.87,101.47,101.97,2408961,86.7817577933254,87.2141405255899,86.0272075350599,86.4511121745349,2841394.94555116,0.0,1.0
2016-01-06,102.16,103.06,100.54,100.81,3134204,86.6121959375354,87.3752242885904,85.2387449056364,85.4676534109529,3696826.72485201,0.0,1.0
2016-01-07,99.16,100.84,98.84,99.75,3194718,84.0687681006853,85.4930876893214,83.7974691314213,84.5689755752658,3768203.62706632,0.0,1.0
2016-01-08,98.2,99.81,98.0,99.48,2330210,83.2548711928933,84.6198441320028,83.0853093371033,84.3400670699493,2748507.30919794,0.0,1.0
2016-01-11,99.23,99.72,98.075,98.48,2734441,84.1281147502118,84.5435412968973,83.1488950330245,83.4922577909993,3225302.0436229,0.0,1.0
2016-01-12,101.01,101.29,99.435,99.96,2811046,85.6372152667429,85.8746018648489,84.3019156523966,84.7470155238453,3315658.45030775,0.0,1.0
2016-01-13,99.26,101.75,98.74,101.39,3160151,84.1535490285803,86.2645941331659,83.7126882035263,85.9593827927439,3727431.48543229,0.0,1.0
2016-01-14,101.88,102.47,98.91,99.12,4285458,86.3748093394294,86.8750168140099,83.8568157809478,84.0348557295273,5054742.97864174,0.0,1.0
2016-01-15,99.27,101.01,98.45,98.74,5184309,84.1620271213698,85.6372152667429,83.4668235126308,83.7126882035263,6114947.22777803,0.0,1.0
2016-01-19,101.38,101.95,99.78,100.16,3478187,85.9509046999544,86.4341559889559,84.5944098536343,84.9165773796353,4102558.30687245,0.0,1.0
2016-01-20,99.06,100.19,97.14,99.24,5245019,83.9839871727903,84.9420116580038,82.3561933572063,84.1365928430013,6186555.31406271,0.0,1.0
2016-01-21,98.29,99.91,98.0,99.04,4499267,83.3311740279988,84.7046250598978,83.0853093371033,83.9670309872113,5306932.95262362,0.0,1.0
2016-01-22,102.24,102.36,99.56,99.79,3609669,86.6800206798514,86.7817577933254,84.4078918122653,84.6028879464238,4257642.71472752,0.0,1.0
2016-01-25,101.75,103.15,101.24,102.21,2962051,86.2645941331659,87.451527123696,85.8322114009014,86.6545864014829,3493770.44288586,0.0,1.0
2016-01-26,102.53,103.13,101.45,101.79,2925601,86.9258853707469,87.4345709381169,86.0102513494809,86.2985065043239,3450777.28286154,0.0,1.0
2016-01-27,101.96,103.6,101.33,102.67,3044295,86.4426340817454,87.8330412992235,85.9085142360069,87.0445786697999,3590778.10963593,0.0,1.0
2016-01-28,103.08,103.59,101.59,102.84,3378841,87.3921804741694,87.824563206434,86.1289446485339,87.1887062472214,3985378.65047256,0.0,1.0
2016-01-29,105.54,105.65,103.24,103.37,4878504,89.4777913003865,89.571050321071,87.5278299588014,87.638045165065,5754247.00003492,0.0,1.0
2016-02-01,106.28,106.8,104.73,104.75,3693811,90.1051701668096,90.5460309918636,88.791065784437,88.808021970016,4356889.09252631,0.0,1.0
2016-02-02,103.82,105.62,103.45,105.27,2992925,88.0195593405925,89.5456160427025,87.705869907381,89.24888279507,3530186.65201043,0.0,1.0
2016-02-03,102.1,104.68,100.62,104.45,4535928,86.5613273807984,88.7486753204895,85.3065696479524,88.553679186331,5350174.98937674,0.0,1.0
2016-02-04,102.73,103.02,101.38,102.22,3875394,87.0954472265369,87.3413119174324,85.9509046999544,86.6630644942724,4571068.15910233,0.0,1.0
2016-02-05,98.97,102.5881,98.58,102.42,3894459,83.9076843376848,86.9751430898539,83.5770387188943,86.8326263500624,4593555.52798747,0.0,1.0
2016-02-08,95.07,96.65,93.35,96.65,6681731,80.6012281497797,81.9407668105207,79.1429961899856,81.9407668105207,7881172.29416852,0.0,1.0
2016-02-09,93.32,95.08,91.4,94.01,6679491,79.1175619116171,80.6097062425692,77.4897680960331,79.7025503140926,7878530.19050723,0.0,1.0
2016-02-10,94.21,95.74,94.131,94.43,4649117,79.8721121698826,81.1692603666762,79.8051352368456,80.0586302112517,5483682.61050137,0.0,1.0
2016-02-11,93.43,93.92,92.25,92.54,4202794,79.2108209323016,79.6262474789871,78.2104059831406,78.4562706740361,4957239.91745518,0.0,1.0
2016-02-12,94.7,95.0,93.99,94.43,3122497,80.2875387165682,80.5418815002532,79.6855941285136,80.0586302112517,3683018.19469002,0.0,1.0
2016-02-16,96.91,97.09,95.48,96.24,3808270,82.1611972230477,82.3138028932588,80.9488299541492,81.5931650061512,4491894.69206605,0.0,1.0
2016-02-17,99.01,99.91,97.73,97.74,3741673,83.9415967088428,84.7046250598978,82.8564008317868,82.8648789245763,4413342.82709652,0.0,1.0
2016-02-18,98.52,101.12,98.31,99.62,2740777,83.5261701621573,85.7304742874274,83.3481302135778,84.4587603690023,3232775.42255058,0.0,1.0
2016-02-19,98.95,99.02,97.93,98.31,3229426,83.8907281521058,83.9500748016323,83.0259626875768,83.3481302135778,3809142.07968975,0.0,1.0
2016-02-22,100.35,100.59,99.58,100.158,2126278,85.0776611426358,85.2811353695839,84.4248479978443,84.9148817610775,2507967.36104762,0.0,1.0
2016-02-23,99.65,100.68,99.55,100.34,2359061,84.4841946473708,85.3574382046894,84.3994137194758,85.0691830498464,2782537.3684534,0.0,1.0
2016-02-24,99.55,99.62,97.92,98.65,2567838,84.3994137194758,84.4587603690023,83.0174845947873,83.6363853684208,3028792.04528185,0.0,1.0
2016-02-25,100.91,100.93,99.16,99.96,2794525,85.5524343388479,85.5693905244269,84.0687681006853,84.7470155238453,3296171.75629508,0.0,1.0
2016-02-26,101.12,102.1,100.95,101.48,2108002,85.7304742874274,86.5613273807984,85.5863467100059,86.0356856278494,2486410.62599674,0.0,1.0
2016-02-29,100.26,101.73,100.14,100.68,2389291,85.0013583075304,86.2476379475869,84.8996211940564,85.3574382046894,2818193.97277535,0.0,1.0
2016-03-01,103.45,103.45,101.0,101.38,2125536,87.705869907381,87.705869907381,85.6287371739534,85.9509046999544,2507092.16420981,0.0,1.0
2016-03-02,102.66,103.48,101.98,103.48,2436007,87.0361005770104,87.7313041857495,86.4595902673244,87.7313041857495,2873295.98824026,0.0,1.0
2016-03-03,102.8,102.85,101.18,102.45,2036237,87.1547938760634,87.1971843400109,85.7813428441644,86.8580606284309,2401763.05043721,0.0,1.0
2016-03-04,103.18,103.55,102.57,103.09,1581873,87.4769614020644,87.790650835276,86.9597977419049,87.400658566959,1865835.91295328,0.0,1.0
2016-03-07,102.4,102.56,101.5,102.44,1835624,86.8156701644834,86.9513196491154,86.0526418134284,86.8495825356414,2165137.89784575,0.0,1.0
2016-03-08,102.62,102.94,101.36,101.75,2319070,87.0021882058524,87.2734871751164,85.9339485143754,86.2645941331659,2735367.56152521,0.0,1.0
2016-03-09,103.4,103.42,102.62,102.93,2296742,87.6634794434335,87.6804356290125,87.0021882058524,87.2650090823269,2709031.44967273,0.0,1.0
2016-03-10,103.58,104.4,102.1,103.64,2406897,87.8160851136445,88.5112887223835,86.5613273807984,87.8669536703815,2838960.43574896,0.0,1.0
2016-03-11,105.68,105.8,104.16,104.49,2952712,89.5964845994395,89.6982217129135,88.3078144954355,88.587591557489,3482754.99373724,0.0,1.0
2016-03-14,106.32,106.7,104.97,105.1,2757854,90.1390825379676,90.4612500639686,88.994540011385,89.1047552176485,3252917.92443632,0.0,1.0
2016-03-15,107.07,107.29,105.4,106.06,2390970,90.7749394971801,90.9614575385491,89.3590980013335,89.9186521254405,2820174.37101076,0.0,1.0
2016-03-16,107.59,107.9199,106.26,107.24,2332823,91.2158003222341,91.4954926033597,90.0882139812306,90.9190670746016,2751589.37029927,0.0,1.0
2016-03-17,108.56,108.67,107.19,107.59,2876720,92.0381753228156,92.1314343435001,90.8766766106541,91.2158003222341,3393121.62702756,0.0,1.0
2016-03-18,107.77,108.73,107.19,108.73,8616844,91.3684059924451,92.1823029002371,90.8766766106541,92.1823029002371,10163658.5184247,0.0,1.0
2016-03-21,108.16,108.85,107.14,107.33,3472200,91.6990516112356,92.2840400137111,90.8342861467066,90.9953699097071,4095496.57713128,0.0,1.0
2016-03-22,107.83,108.4299,107.29,107.72,2136170,91.4192745491821,91.9278753356242,90.9614575385491,91.3260155284976,2519635.07953762,0.0,1.0
2016-03-23,107.66,108.36,107.21,107.38,3193264,91.2751469717606,91.8686134670256,90.8936327962331,91.0377603736546,3766488.6187076,0.0,1.0
2016-03-24,114.3,114.435,108.68,108.79,6472639,96.9046005839888,97.0190548366471,92.1399124362896,92.2331714569741,7634546.07151271,0.0,1.0
2016-03-28,114.17,115.46,113.68,114.43,4214744,96.7943853777253,97.8880593475709,96.3789588310398,97.0148157902523,4971335.068684,0.0,1.0
2016-03-29,115.26,115.47,113.45,113.5,4033829,97.7184974917809,97.8965374403604,96.1839626968813,96.2263531608288,4757943.91516413,0.0,1.0
2016-03-30,115.37,116.51,115.03,115.4,3182300,97.8117565124654,98.7782590904684,97.5235013576224,97.8371907908339,3753556.46489398,0.0,1.0
2016-03-31,115.4,116.0,115.0,115.1,2740603,97.8371907908339,98.3458763582039,97.4980670792538,97.5828480071488,3232570.18771261,0.0,1.0
2016-04-01,116.35,116.52,114.7,114.76,2019197,98.6426096058364,98.7867371832579,97.2437242955688,97.2945928523058,2381664.1904423,0.0,1.0
2016-04-04,115.5,116.2,114.92,116.08,2231897,97.9219717187289,98.5154382139939,97.4302423369378,98.4137011005199,2632546.08720971,0.0,1.0
2016-04-05,114.13,115.145,113.9,114.49,2069676,96.7604730065673,97.6209994247016,96.5654768724088,97.0656843469893,2441204.70415609,0.0,1.0
2016-04-06,114.67,114.95,113.74,113.99,2918856,97.2182900172003,97.4556766153063,96.4298273877768,96.6417797075143,3442821.48411356,0.0,1.0
2016-04-07,112.1,114.02,111.79,113.73,3075910,95.0394201702987,96.6672139858828,94.7765992938242,96.4213492949873,3628068.33608775,0.0,1.0
2016-04-08,112.83,113.23,111.85,112.92,1627345,95.6583209439323,95.9974446555123,94.8274678505612,95.7346237790378,1919470.61727772,0.0,1.0
2016-04-11,113.1,114.0,112.8,112.94,2465290,95.8872294492488,96.6502578003038,95.6328866655638,95.7515799646168,2907835.59605897,0.0,1.0
2016-04-12,114.39,114.5,112.916,113.33,2715537,96.9809034190943,97.0741624397788,95.731232541922,96.0822255834073,3203004.57593841,0.0,1.0
2016-04-13,114.96,115.02,113.47,113.87,4390457,98.3967449149409,98.4481002097817,97.1214217597281,97.463790392,5129508.47262591,1.1,1.0
2016-04-14,114.75,115.27,114.14,115.0,2062235,98.2170013829981,98.6620806049516,97.6948892187835,98.4309817781681,2409373.76337946,0.0,1.0
2016-04-15,114.82,115.31,114.34,114.76,2299687,98.2769158936457,98.6963174681788,97.8660735349195,98.2255605988049,2686796.3747026,0.0,1.0
2016-04-18,115.59,115.68,113.95,114.27,2237540,98.9359755107691,99.0130084530303,97.5322641184544,97.8061590242719,2614188.08744497,0.0,1.0
2016-04-19,115.1,115.83,114.38,115.61,1822998,98.516573936236,99.1413966901322,97.9003103981466,98.9530939423827,2129865.68062962,0.0,1.0
2016-04-20,115.54,116.178,115.09,115.5,2220911,98.8931794317351,99.4392574002088,98.5080147204292,98.8589425685079,2594759.90573375,0.0,1.0
2016-04-21,114.48,116.1658,114.44,115.33,2327284,97.9859025562146,99.4288151569245,97.9516656929874,98.7134358997924,2719038.81445752,0.0,1.0
2016-04-22,113.95,114.965,113.64,114.0,2634569,97.5322641184544,98.4010245228443,97.2669284284436,97.5750601974883,3078049.50765207,0.0,1.0
2016-04-25,114.1,114.25,113.24,113.86,1805864,97.6606523555563,97.7890405926583,96.9245597961717,97.4552311761932,2109847.49159601,0.0,1.0
2016-04-26,114.61,115.06,113.84,114.41,2177513,98.097172361703,98.4823370730088,97.4381127445796,97.925988045567,2544056.66261008,0.0,1.0
2016-04-27,115.48,115.67,114.135,114.14,1990767,98.8418241368943,99.0044492372235,97.6906096108801,97.6948892187835,2325875.45978108,0.0,1.0
2016-04-28,114.33,116.04,113.98,114.99,2028155,97.8575143191127,99.321140222075,97.5579417658748,98.4224225623613,2369557.03160254,0.0,1.0
2016-04-29,112.92,114.19,112.29,114.19,2451507,96.6506648903542,97.7376852978175,96.111434294526,97.7376852978175,2864172.43744825,0.0,1.0
2016-05-02,114.4,114.695,112.31,112.9,2293850,97.9174288297602,98.1699256960607,96.1285527261396,96.6335464587407,2679976.82472074,0.0,1.0
2016-05-03,113.3,113.88,112.25,113.48,2031649,96.9759150910125,97.4723496078068,96.0771974312988,97.1299809755349,2373639.18127474,0.0,1.0
2016-05-04,113.55,113.91,112.26,112.26,1822137,97.1898954861825,97.4980272552272,96.0857566471056,96.0857566471056,2128859.74735322,0.0,1.0
2016-05-05,114.08,114.43,113.47,113.65,1704623,97.6435339239427,97.9431064771806,97.1214217597281,97.2754876442504,1991564.4592654,0.0,1.0
2016-05-06,115.55,115.67,113.35,113.82,1917602,98.9017386475419,99.0044492372235,97.0187111700465,97.420994312966,2240394.49791318,0.0,1.0
2016-05-09,115.47,116.23,115.0,115.28,1452862,98.8332649210875,99.4837653224041,98.4309817781681,98.6706398207584,1697424.19492008,0.0,1.0
2016-05-10,116.94,116.95,115.48,115.59,1622165,100.091469644687,100.100028860494,98.8418241368943,98.9359755107691,1895226.19433403,0.0,1.0
2016-05-11,115.98,116.99,115.863,116.99,1582914,99.2697849272342,100.134265723721,99.1696421022947,100.134265723721,1849368.02124202,0.0,1.0
2016-05-12,116.36,116.63,115.47,116.42,2114291,99.5950351278925,99.826133954676,98.8332649210875,99.6463904227333,2470192.41917111,0.0,1.0
2016-05-13,115.44,116.63,115.14,116.22,1803364,98.8075872736671,99.826133954676,98.5508107994632,99.4752061065973,2106926.6632673,0.0,1.0
2016-05-16,117.15,117.59,115.01,115.62,2609829,100.271213176629,100.647818672129,98.4395409939749,98.9616531581895,3049144.99051121,0.0,1.0
2016-05-17,116.22,117.5,115.87,117.31,2136428,99.4752061065973,100.570785729867,99.1756335533594,100.408160629538,2496055.76985613,0.0,1.0
2016-05-18,116.52,117.35,115.46,116.06,1367315,99.7319825808012,100.442397492765,98.8247057052807,99.3382586536886,1597476.95450576,0.0,1.0
2016-05-19,116.03,116.27,114.59,116.27,1752528,99.3125810062682,99.5180021856313,98.0800539300894,99.5180021856313,2047533.37170006,0.0,1.0
2016-05-20,116.47,116.91,116.1,116.1,1538235,99.6891865017673,100.065791997266,99.3724955169158,99.3724955169158,1797168.14568272,0.0,1.0
2016-05-23,116.18,116.69,115.835,116.69,1256186,99.4409692433701,99.8774892495168,99.1456762980356,99.8774892495168,1467641.46196946,0.0,1.0
2016-05-24,119.12,119.21,116.58,116.58,2066413,101.957378690569,102.03441163283,99.783337875642,99.783337875642,2414255.05168238,0.0,1.0
2016-05-25,118.55,119.72,118.47,119.23,2123611,101.469503389581,102.470931638976,101.401029663127,102.051530064443,2481081.26718052,0.0,1.0
2016-05-26,118.41,119.2,118.05,118.59,1435852,101.349674368286,102.025852417023,101.041542599241,101.503740252808,1677550.87897156,0.0,1.0
2016-05-27,118.94,118.94,117.77,118.84,1317398,101.803312806046,101.803312806046,100.801884556651,101.717720647978,1539157.35943216,0.0,1.0
2016-05-31,118.97,119.15,118.09,118.89,1955714,101.828990453467,101.983056337989,101.075779462468,101.760516727012,2284921.94161862,0.0,1.0
2016-06-01,119.01,119.12,118.11,118.21,1202931,101.863227316694,101.957378690569,101.092897894082,101.17849005215,1405421.97691137,0.0,1.0
2016-06-02,119.24,119.27,118.0,118.7,1605730,102.06008928025,102.08576692767,100.998746520207,101.597891626683,1876024.66890112,0.0,1.0
2016-06-03,118.9,119.0,117.91,118.88,1196682,101.769075942819,101.854668100887,100.921713577946,101.751957511205,1398121.07442094,0.0,1.0
2016-06-06,119.6,119.76,118.52,119.0,1202927,102.368221049295,102.505168502204,101.443825742161,101.854668100887,1405417.30358604,0.0,1.0
2016-06-07,119.65,120.15,119.24,119.94,1317339,102.411017128329,102.838977918669,102.06008928025,102.659234386726,1539088.4278836,0.0,1.0
2016-06-08,119.32,119.95,118.54,119.59,2072203,102.128563006704,102.667793602533,101.460944173774,102.359661833488,2421019.69009169,0.0,1.0
2016-06-09,119.44,119.53,117.8,118.35,1197211,102.231273596386,102.308306538647,100.827562204071,101.298319073445,1398739.12169529,0.0,1.0
2016-06-10,118.27,118.89,117.94,118.5,1452092,101.229845346991,101.760516727012,100.947391225366,101.426707310547,1696524.57979483,0.0,1.0
2016-06-13,117.08,118.94,117.03,117.86,1992268,100.211298665982,101.803312806046,100.168502586948,100.878917498912,2327629.12510963,0.0,1.0
2016-06-14,118.09,118.32,116.75,117.08,1425344,101.075779462468,101.272641426025,99.9288445443576,100.211298665982,1665274.05334036,0.0,1.0
2016-06-15,117.45,118.39,117.33,118.3,1453226,100.527989650833,101.332555936672,100.425279061152,101.255522994411,1697849.46752475,0.0,1.0
2016-06-16,118.3,118.52,116.63,116.82,1569607,101.255522994411,101.443825742161,99.826133954676,99.9887590550052,1833821.03621399,0.0,1.0
2016-06-17,117.57,118.11,116.79,118.09,2216526,100.630700240515,101.092897894082,99.9630814075848,101.075779462468,2589636.7728452,0.0,1.0
2016-06-20,119.05,120.33,118.895,119.1,2092724,101.897464179921,102.993043803191,101.764796334916,101.940260258955,2444995.01734502,0.0,1.0
2016-06-21,119.43,119.84,119.2,119.61,2040194,102.222714380579,102.573642228658,102.025852417023,102.376780265102,2383622.57250226,0.0,1.0
2016-06-22,119.03,120.78,118.92,119.94,3274740,101.880345748307,103.378208514497,101.786194374433,102.659234386726,3825981.34445846,0.0,1.0
2016-06-23,118.91,118.91,116.5,118.54,2858758,101.777635158626,101.777635158626,99.7148641491876,101.460944173774,3339976.54052575,0.0,1.0
2016-06-24,111.45,114.9,110.93,112.77,6814235,95.3924601667551,98.3453896201001,94.9473809448016,96.5222766532523,7961284.25058349,0.0,1.0
2016-06-27,109.29,110.75,108.66,110.34,3648356,93.5436695524869,94.7933150602793,93.0044389566586,94.4423872122006,4262488.62320154,0.0,1.0
2016-06-28,110.56,111.0,109.58,110.6,2873002,94.6306899599501,95.0072954554492,93.791886810884,94.6649268231773,3356618.2520114,0.0,1.0
2016-06-29,111.76,112.02,110.9,111.67,3603021,95.6577958567658,95.8803354677425,94.9217032973812,95.5807629145046,4209522.32228879,0.0,1.0
2016-06-30,113.29,113.31,112.11,112.32,3682559,96.9673558752058,96.9844743068193,95.9573684100037,96.1371119419464,4302449.05973223,0.0,1.0
2016-07-01,113.52,114.23,113.29,113.66,2195489,97.1642178387621,97.7719221610447,96.9673558752058,97.2840468600572,2565058.58662481,0.0,1.0
2016-07-05,113.1,113.56,112.625,113.51,2041071,96.8047307748766,97.1984547019893,96.3981680240537,97.1556586229553,2384647.19907997,0.0,1.0
2016-07-06,113.52,113.52,111.96,112.63,2667246,97.1642178387621,97.1642178387621,95.8289801729017,96.4024476319571,3116227.07057092,0.0,1.0
2016-07-07,112.7,113.9,112.51,113.51,2050523,96.4623621426047,97.4894680394204,96.2997370422756,97.1556586229553,2395690.26682514,0.0,1.0
2016-07-08,115.11,115.24,113.17,113.73,1962819,98.5251331520428,98.6364029575312,96.8646452855242,97.3439613707048,2293222.93572881,0.0,1.0
2016-07-11,115.46,115.98,115.13,115.7,1523057,98.8247057052807,99.2697849272342,98.5422515836564,99.0301268846439,1779435.21273348,0.0,1.0
2016-07-12,116.5,117.42,115.6,115.9,2435689,99.7148641491876,100.502312003413,98.9445347265759,99.2013112007798,2845691.77244686,0.0,1.0
2016-07-13,116.83,117.16,116.29,117.0,1537156,99.997318270812,100.279772392436,99.5351206172449,100.142824939528,1795907.51617605,0.0,1.0
2016-07-14,116.77,118.0,116.66,117.5,1502076,99.9459629759712,100.998746520207,99.8518116020964,100.570785729867,1754922.45306765,0.0,1.0
2016-07-15,115.09,116.64,114.25,116.48,2749041,98.5080147204292,99.8346931704828,97.7890405926583,99.6977457175741,3211790.73182952,0.0,1.0
2016-07-18,114.14,115.32,113.91,115.18,2388982,97.6948892187835,98.7048766839856,97.4980272552272,98.5850476626904,2791122.52094732,0.0,1.0
2016-07-19,113.37,114.04,113.04,113.65,1826968,97.0358296016601,97.6092970607155,96.7533754800358,97.2754876442504,2134503.95601561,0.0,1.0
2016-07-20,115.45,116.05,113.87,113.87,2665657,98.816146489474,99.3296994378818,97.463790392,97.463790392,3114370.59208519,0.0,1.0
2016-07-21,112.36,115.286,111.97,115.07,2482538,96.1713488051736,98.6757753502425,95.8375393887085,98.4908962888156,2900426.92699548,0.0,1.0
2016-07-22,112.86,113.13,111.85,112.78,1982764,96.5993095955135,96.830408422297,95.7348287990269,96.5308358690591,2316525.30413523,0.0,1.0
2016-07-25,113.07,113.11,112.06,112.78,1833853,96.7790531274562,96.8132899906834,95.9145723309697,96.5308358690591,2142547.91723286,0.0,1.0
2016-07-26,114.26,114.42,112.96,113.4,2796082,97.7975998084651,97.9345472613738,96.6849017535814,97.0615072490805,3266750.20599377,0.0,1.0
2016-07-27,113.71,114.45,113.21,114.45,2275836,97.3268429390912,97.9602249087942,96.8988821487514,97.9602249087942,2658930.50411542,0.0,1.0
2016-07-28,112.08,113.93,111.92,113.93,2224616,95.9316907625833,97.5151456868408,95.7947433096745,97.5151456868408,2599088.57331689,0.0,1.0
2016-07-29,112.81,113.12,111.33,112.4,2678733,96.5565135164795,96.8218492064902,95.2897495770735,96.2055856684008,3129647.69257565,0.0,1.0
2016-08-01,112.88,113.55,112.3,112.58,2235284,96.6164280271271,97.1898954861825,96.1199935103328,96.3596515529231,2611552.33196115,0.0,1.0
2016-08-02,112.83,112.99,112.08,112.64,2120103,96.5736319480931,96.7105794010018,95.9316907625833,96.4110068477639,2476982.76086968,0.0,1.0
2016-08-03,113.61,113.61,112.59,112.81,1601604,97.2412507810233,97.2412507810233,96.3682107687299,96.5565135164795,1871204.13382742,0.0,1.0
2016-08-04,113.71,113.99,112.69,113.17,2215283,97.3268429390912,97.5665009816815,96.4538029267979,96.8646452855242,2588184.53700017,0.0,1.0
2016-08-05,114.6,114.74,112.54,113.2,2746681,98.0886131458962,98.2084421671913,96.325414689696,96.8903229329446,3209033.46988721,0.0,1.0
2016-08-08,113.68,114.75,113.49,114.6,1481921,97.3011652916708,98.2170013829981,97.1385401913417,98.0886131458962,1731374.73508163,0.0,1.0
2016-08-09,112.88,113.81,112.75,113.47,1820130,96.6164280271271,97.4124350971592,96.5051582216387,97.1214217597281,2126514.90637093,0.0,1.0
2016-08-10,113.22,113.48,112.7701,113.19,1498624,96.9074413645582,97.1299809755349,96.5223622454103,96.8817637171378,1750889.37331137,0.0,1.0
2016-08-11,113.39,113.99,113.38,113.53,1297603,97.0529480332737,97.5665009816815,97.0443888174669,97.1727770545689,1516030.24072547,0.0,1.0
2016-08-12,113.03,113.55,112.67,113.2,1414708,96.744816264229,97.1898954861825,96.4366844951843,96.8903229329446,1652847.6812987,0.0,1.0
2016-08-15,113.6,114.11,112.75,113.0,2284399,97.2326915652165,97.6692115713631,96.5051582216387,96.7191386168086,2668934.9253069,0.0,1.0
2016-08-16,112.98,113.26,112.34,113.1,1998463,96.702020185195,96.9416782277854,96.15423037356,96.8047307748766,2334866.93770817,0.0,1.0
2016-08-17,112.93,113.7199,112.41,113.09,1566925,96.659224106161,97.3353165627399,96.2141448842076,96.7961715590698,1830687.57158295,0.0,1.0
2016-08-18,112.35,113.1325,111.92,112.74,2406432,96.1627895893668,96.8325482262487,95.7947433096745,96.4965990058319,2811509.90268169,0.0,1.0
2016-08-19,113.05,113.15,111.73,112.21,1519042,96.7619346958426,96.8475268539106,95.6321182093454,96.0429605680716,1774744.36243758,0.0,1.0
2016-08-22,113.76,113.85,112.36,112.73,1459186,97.3696390181252,97.4466719603864,96.1713488051736,96.4880397900251,1704812.72226037,0.0,1.0
2016-08-23,115.48,115.9,113.64,113.94,2385087,98.8418241368943,99.2013112007798,97.2669284284436,97.5237049026476,2786571.8704112,0.0,1.0
2016-08-24,114.57,115.72,114.27,115.47,2266773,98.0629354984758,99.0472453162575,97.8061590242719,98.8332649210875,2648341.91725819,0.0,1.0
2016-08-25,115.04,115.26,113.67,114.24,1869256,98.4652186413953,98.6535213891448,97.292606075864,97.7804813768515,2183910.35136133,0.0,1.0
2016-08-26,115.2,116.2,114.54,115.17,1419341,98.602166094304,99.4580876749837,98.0372578510554,98.5764884468836,1658260.56035746,0.0,1.0
2016-08-29,114.85,115.56,114.35,115.08,1367742,98.3025935410661,98.9102978633487,97.8746327507262,98.4994555046224,1597975.8319843,0.0,1.0
2016-08-30,115.35,115.55,114.73,114.98,1319021,98.730554331406,98.9017386475419,98.1998829513846,98.4138633465545,1541053.56118315,0.0,1.0
2016-08-31,115.0,115.38,114.48,114.93,1999417,98.4309817781681,98.7562319788264,97.9859025562146,98.3710672675205,2335981.5257984,0.0,1.0
2016-09-01,115.06,115.5,114.04,114.75,1572686,98.4823370730088,98.8589425685079,97.6092970607155,98.2170013829981,1837418.32838362,0.0,1.0
2016-09-02,115.66,116.26,115.2401,115.5,1539566,98.9958900214167,99.5094429698245,98.6364885496893,98.8589425685079,1798723.19468492,0.0,1.0
2016-09-06,115.36,116.0,114.83,115.83,1479152,98.7391135472128,99.2869033588478,98.2854751094525,99.1413966901322,1728139.62562475,0.0,1.0
2016-09-07,115.12,115.86,114.94,115.37,1485099,98.5336923678496,99.1670743375526,98.3796264833273,98.7476727630196,1735087.69205308,0.0,1.0
2016-09-08,112.3,114.56,112.25,114.43,3078476,96.1199935103328,98.054376282669,96.0771974312988,97.9431064771806,3596679.9640164,0.0,1.0
2016-09-09,110.39,112.09,110.33,111.71,3282650,94.4851832912345,95.9402499783901,94.4338279963938,95.6149997777318,3835222.84529047,0.0,1.0
2016-09-12,112.76,112.96,110.11,110.22,2370856,96.5137174374455,96.6849017535814,94.2455252486442,94.339676622519,2769945.34723287,0.0,1.0
2016-09-13,110.53,111.96,110.17,111.58,2483203,94.6050123125297,95.8289801729017,94.296880543485,95.5037299722434,2901203.86733092,0.0,1.0
2016-09-14,109.8,111.54,109.29,110.75,2328081,93.9801895586335,95.4694931090162,93.5436695524869,94.7933150602793,2719969.97452871,0.0,1.0
2016-09-15,110.72,111.42,108.831,109.64,2905821,94.7676374128589,95.3667825193347,93.1508015469549,93.8432421057248,3394961.71797931,0.0,1.0
2016-09-16,109.88,110.49,109.12,110.33,2604902,94.0486632850879,94.5707754493025,93.3981628837713,94.4338279963938,3043388.62204098,0.0,1.0
2016-09-19,110.5,111.28,110.14,110.61,1785685,94.5793346651093,95.2469534980395,94.2712028960646,94.6734860389841,2086271.73365802,0.0,1.0
2016-09-20,110.7,111.75,110.7,111.18,1995841,94.7505189812453,95.649236640959,94.7505189812453,95.1613613399715,2331803.57295702,0.0,1.0
2016-09-21,111.7,111.89,110.75,111.49,2466908,95.606440561925,95.7690656622541,94.7933150602793,95.4266970299822,2882165.90828441,0.0,1.0
2016-09-22,113.66,114.27,111.91,111.98,2596154,97.2840468600572,97.8061590242719,95.7861840938677,95.8460986045153,3033168.05955318,0.0,1.0
2016-09-23,113.09,113.79,109.5,110.51,2265179,96.7961715590698,97.3953166655456,93.7234130844296,94.5878938809161,2646479.59711581,0.0,1.0
2016-09-26,113.73,113.95,112.45,112.45,3224170,97.3439613707048,97.5322641184544,96.2483817474348,96.2483817474348,3766898.82902538,0.0,1.0
2016-09-27,116.13,116.22,113.75,113.75,3134703,99.3981731643362,99.4752061065973,97.3610798023184,97.3610798023184,3662371.72979165,0.0,1.0
2016-09-28,116.65,117.0625,115.37,115.68,3640226,99.8432523862896,100.19632003832,98.7476727630196,99.0130084530303,4252990.08947659,0.0,1.0
2016-09-29,121.64,124.96,120.35,120.56,7643280,104.114301073881,106.955960721738,103.010162234805,103.189905766747,8929883.4992923,0.0,1.0
2016-09-30,122.17,123.03,121.78,121.78,4815794,104.567939511642,105.304032071026,104.234130095177,104.234130095177,5626443.0161646,0.0,1.0
2016-10-03,120.86,122.47,120.64,121.59,3667521,103.446682240951,104.824715985846,103.258379493202,104.071504994847,4284879.69316941,0.0,1.0
2016-10-04,118.24,121.44,117.755,121.18,3973660,101.20416769957,103.943116757745,100.789045732941,103.720577146769,4642551.47865809,0.0,1.0
2016-10-05,118.21,118.71,117.51,118.49,2875146,101.17849005215,101.60645084249,100.579344945674,101.41814809474,3359123.15438609,0.0,1.0
2016-10-06,118.52,118.81,117.68,118.21,2504502,101.443825742161,101.692043000558,100.72485161439,101.17849005215,2926088.15636015,0.0,1.0
2016-10-07,116.0,118.635,115.93,118.52,3034302,99.2869033588478,101.542256723939,99.2269888482002,101.443825742161,3545070.09577949,0.0,1.0
2016-10-10,117.46,117.98,116.38,116.38,2157553,100.53654886664,100.981628088594,99.6121535595061,99.6121535595061,2520736.7692337,0.0,1.0
2016-10-11,116.97,117.44,116.21,117.38,2708225,100.117147292107,100.519430435027,99.4666468907905,100.468075140186,3164104.12020373,0.0,1.0
2016-10-12,117.62,117.97,116.71,117.41,2366466,100.673496319549,100.973068872787,99.8946076811304,100.493752787606,2764816.37268766,0.0,1.0
2016-10-13,118.11,118.5,116.03,117.08,3106637,101.092897894082,101.426707310547,99.3125810062682,100.211298665982,3629581.34264227,0.0,1.0
2016-10-14,118.25,119.16,117.86,118.46,2508485,101.212726915377,101.991615553796,100.878917498912,101.39247044732,2930741.62005346,0.0,1.0
2016-10-17,116.85,118.25,116.75,118.25,1904916,100.014436702426,101.212726915377,99.9288445443576,101.212726915377,2225573.04664198,0.0,1.0
2016-10-18,117.53,118.26,117.35,117.7,2472902,100.596463377288,101.221286131184,100.442397492765,100.741970046003,2889168.88628531,0.0,1.0
2016-10-19,116.82,117.51,116.13,116.71,2263239,101.024424167628,101.621127237955,100.4277210973,100.929297591199,2617105.53817461,1.21,1.0
2016-10-20,116.05,117.14,115.96,116.6,2247838,100.358538132624,101.30115602633,100.280707297364,100.83417101477,2599296.52976083,0.0,1.0
2016-10-21,115.59,116.0,114.91,115.95,1979120,99.9607360857394,100.315298779702,99.3726808859963,100.27205942678,2288563.38756629,0.0,1.0
2016-10-24,115.8,116.5,115.48,116.02,1539785,100.142341368013,100.747692308925,99.8656095093104,100.332594520871,1780536.58986002,0.0,1.0
2016-10-25,115.27,115.87,114.95,115.54,1456836,99.6840042270368,100.202876462104,99.4072723683341,99.9174967328171,1684618.17943759,0.0,1.0
2016-10-26,115.45,115.9,114.51,114.79,1830897,99.839665897557,100.228820073858,99.026766062618,99.2689064389828,2117165.12419912,0.0,1.0
2016-10-27,115.46,116.11,115.2,115.65,1871613,99.8483137681415,100.410425356131,99.6234691329456,100.012623309246,2164247.23487869,0.0,1.0
2016-10-28,115.67,116.58,115.03,115.85,1656236,100.029919050415,100.816875273601,99.4764553330098,100.185580720935,1915195.17299065,0.0,1.0
2016-10-31,116.24,116.56,115.47,115.63,1877768,100.522847673729,100.799579532432,99.8569616387259,99.9953275680772,2171364.59393245,0.0,1.0
2016-11-01,116.14,116.7,115.455,116.5,2444386,100.436368967885,100.920649720614,99.8439898328492,100.747692308925,2826575.60162072,0.0,1.0
2016-11-02,118.61,119.2,116.0,116.14,5361141,102.572393002245,103.082617366728,100.315298779702,100.436368967885,6199376.99996999,0.0,1.0
2016-11-03,116.95,118.5,116.66,118.13,2086406,101.136846485226,102.477266425816,100.886058238276,102.157295214191,2412623.98601329,0.0,1.0
2016-11-04,117.23,118.1199,116.44,117.04,2068333,101.37898686159,102.148560864901,100.695805085418,101.214677320486,2391725.19963174,0.0,1.0
2016-11-07,119.97,120.0,118.11,118.11,2311082,103.748503401732,103.774447013485,102.139999473023,102.139999473023,2672428.98402495,0.0,1.0
2016-11-08,119.81,121.0,119.51,119.9,2118777,103.61013747238,104.639234071931,103.350701354847,103.68796830764,2450056.32231374,0.0,1.0
2016-11-09,117.21,118.0,114.66,115.88,5797624,101.361691120421,102.044872896594,99.1564841213849,100.211524332689,6704105.87598312,0.0,1.0
2016-11-10,120.33,120.8,117.29,117.34,4357469,104.059826742772,104.466276660242,101.430874085097,101.474113438019,5038776.8381175,0.0,1.0
2016-11-11,119.18,121.0,118.71,119.66,3201775,103.06532162556,104.639234071931,102.65887170809,103.480419413613,3702385.42393843,0.0,1.0
2016-11-14,117.25,119.59,116.2,119.17,3622499,101.396282602759,103.419884319522,100.488256191391,103.056673754975,4188891.31679511,0.0,1.0
2016-11-15,115.99,117.84,115.38,117.55,3119949,100.306650909118,101.906506967242,99.7791308034658,101.655718720293,3607765.59909154,0.0,1.0
2016-11-16,117.32,118.03,115.76,116.19,2147097,101.45681769685,102.070816508347,100.107749885675,100.479608320807,2482804.26843923,0.0,1.0
2016-11-17,118.37,118.54,117.21,117.5,1313635,102.364844108218,102.511857908154,101.361691120421,101.612479367371,1519027.12600836,0.0,1.0
2016-11-18,118.43,118.56,117.87,118.25,2123479,102.416731331725,102.529153649323,101.932450578996,102.261069661205,2455493.49896211,0.0,1.0
2016-11-21,119.68,119.88,118.43,118.7,1694583,103.497715154782,103.670672566471,102.416731331725,102.650223837506,1959537.8809735,0.0,1.0
2016-11-22,119.48,120.39,119.32,119.92,2251828,103.324757743093,104.111713966279,103.186391813742,103.705264048809,2603910.38233995,0.0,1.0
2016-11-23,119.82,120.29,119.07,119.36,1966491,103.618785342965,104.025235260434,102.97019504913,103.22098329608,2273959.79252325,0.0,1.0
2016-11-25,120.74,120.78,119.59,119.9,783672,104.414389436735,104.448980919073,103.419884319522,103.68796830764,906202.275284393,0.0,1.0
2016-11-28,120.76,121.39,120.09,120.53,2075644,104.431685177904,104.976501024725,103.852277848745,104.232784154461,2400179.30394399,0.0,1.0
2016-11-29,120.94,121.525,120.37,120.74,1484017,104.587346848424,105.093247277615,104.09441822511,104.414389436735,1716049.03832308,0.0,1.0
2016-11-30,119.43,121.14,119.43,121.01,2635490,103.281518390171,104.760304260113,103.281518390171,104.647881942515,3047559.48214211,0.0,1.0
2016-12-01,117.66,120.05,117.12,119.5,2260397,101.750845296722,103.817686366407,101.283860285161,103.342053484262,2613819.18002177,0.0,1.0
2016-12-02,117.29,118.25,116.17,117.63,1922836,101.430874085097,102.261069661205,100.462312579638,101.724901684969,2223479.15734995,0.0,1.0
2016-12-05,117.72,118.58,117.29,117.86,2052296,101.802732520229,102.546449390492,101.430874085097,101.923802708411,2373180.75005495,0.0,1.0
2016-12-06,118.41,118.89,117.73,118.13,1973602,102.399435590556,102.81453337861,101.811380390813,102.157295214191,2282182.62602956,0.0,1.0
2016-12-07,121.57,121.65,118.45,118.65,2024090,105.132162695245,105.20134565992,102.434027072894,102.606984484583,2340564.62828886,0.0,1.0
2016-12-08,121.74,122.39,121.27,121.67,1449505,105.279176495181,105.84128808317,104.872726577711,105.218641401089,1676140.94804472,0.0,1.0
2016-12-09,123.31,123.455,120.86,121.33,2227331,106.63689217694,106.762286300415,104.518163883748,104.924613801218,2575583.1776706,0.0,1.0
2016-12-12,123.61,123.79,122.6,122.86,1608712,106.896328294474,107.051989964994,106.022893365444,106.24773800064,1860240.60407582,0.0,1.0
2016-12-13,125.4,125.72,123.68,123.8,2333210,108.444297129092,108.721028987794,106.956863388565,107.060637835579,2698016.78599759,0.0,1.0
2016-12-14,123.65,125.65,123.43,125.25,2041315,106.930919776812,108.660493893703,106.740666623954,108.314579070325,2360482.82645311,0.0,1.0
2016-12-15,124.55,125.28,123.26,123.45,1761439,107.709228129413,108.340522682078,106.593652824018,106.757962365123,2036847.08599346,0.0,1.0
2016-12-16,123.0,125.16,122.44,124.58,4513962,106.368808188822,108.236748235065,105.884527436092,107.735171741166,5219738.14931158,0.0,1.0
2016-12-19,123.65,124.44,123.16,123.23,2750436,106.930919776812,107.614101552984,106.507174118173,106.567709212265,3180477.7524578,0.0,1.0
2016-12-20,124.1,124.27,123.01,124.04,3290845,107.320073953112,107.467087753048,106.377456059407,107.268186729606,3805381.87737763,0.0,1.0
2016-12-21,117.9,119.98,117.6,118.55,6028927,101.958394190749,103.757151272316,101.698958073215,102.520505778739,6971574.0321506,0.0,1.0
2016-12-22,117.79,118.63,117.01,118.06,2758497,101.86326761432,102.589688743414,101.188733708732,102.0967601201,3189799.12229246,0.0,1.0
2016-12-23,117.48,118.21,117.11,117.4,1697312,101.595183626202,102.226478178867,101.275212414577,101.526000661526,1962693.57112096,0.0,1.0
2016-12-27,117.55,118.48,117.21,117.36,1546608,101.655718720293,102.459970684648,101.361691120421,101.491409179188,1788426.39340572,0.0,1.0
2016-12-28,116.61,118.0,116.09,118.0,1797685,100.842818885354,102.044872896594,100.393129614962,102.044872896594,2078760.29415958,0.0,1.0
2016-12-29,117.01,117.98,116.51,116.98,1633892,101.188733708732,102.027577155425,100.756340179509,101.162790096979,1889357.59854758,0.0,1.0
2016-12-30,117.13,117.95,116.59,117.56,1739750,101.292508155746,102.001633543671,100.825523144185,101.664366590877,2011766.92343994,0.0,1.0
2017-01-03,116.46,117.81,115.82,117.38,2352157,100.713100826587,101.880563355489,100.159637109182,101.508704920357,2719926.22580125,0.0,1.0
2017-01-04,116.74,117.8,116.43,116.91,2639772,100.955241202952,101.871915484904,100.687157214834,101.102255002888,3052510.99009795,0.0,1.0
2017-01-05,114.99,117.14,114.95,116.98,3685380,99.441863850672,101.30115602633,99.4072723683341,101.162790096979,4261604.0145464,0.0,1.0
2017-01-06,116.3,116.74,114.34,114.99,4125269,100.574734897236,100.955241202952,98.8797522626823,99.441863850672,4770271.4323852,0.0,1.0
2017-01-09,115.0,116.3465,114.92,116.14,2550869,99.4505117212564,100.614947495454,99.3813287565808,100.436368967885,2949707.64778176,0.0,1.0
2017-01-10,115.06,115.99,114.64,114.94,2550138,99.5023989447632,100.306650909118,99.139188380216,99.3986244977497,2948862.35298594,0.0,1.0
2017-01-11,116.12,116.26,114.91,115.4,2845844,100.419073226716,100.540143414898,99.3726808859963,99.7964265446347,3290803.17773818,0.0,1.0
2017-01-12,115.78,115.965,114.84,115.62,2110781,100.125045626844,100.285031232657,99.3121457919051,99.9866796974928,2440810.11549101,0.0,1.0
2017-01-13,116.95,117.44,115.35,115.35,2666366,101.136846485226,101.560592143864,99.7531871917124,99.7531871917124,3083263.06916789,0.0,1.0
2017-01-17,116.03,116.36,115.47,115.92,2374325,100.341242391456,100.626622120743,99.8569616387259,100.246115815026,2745560.28193506,0.0,1.0
2017-01-18,115.95,116.95,115.74,116.54,2262162,100.27205942678,101.136846485226,100.090454144506,100.782283791263,2615860.14488446,0.0,1.0
2017-01-19,115.5,116.0,115.27,115.6,1647118,99.8829052504793,100.315298779702,99.6840042270368,99.9693839563239,1904651.53694643,0.0,1.0
2017-01-20,115.07,116.25,114.81,115.88,2781387,99.5110468153476,100.531495544314,99.2862021801517,100.211524332689,3216268.06603584,0.0,1.0
2017-01-23,114.82,115.27,114.61,114.78,2319952,99.2948500507362,99.6840042270368,99.1132447684626,99.2602585683984,2682685.84426978,0.0,1.0
2017-01-24,116.48,116.64,114.84,115.2,2810084,100.730396567756,100.868762497107,99.3121457919051,99.6234691329456,3249451.95763059,0.0,1.0
2017-01-25,117.57,118.36,116.7,116.9,2905948,101.673014461462,102.356196237634,100.920649720614,101.093607132303,3360304.68034858,0.0,1.0
2017-01-26,115.93,117.44,115.6244,116.99,2865071,100.254763685611,101.560592143864,99.9904847605499,101.171437967563,3313036.39667021,0.0,1.0
2017-01-27,115.35,116.435,115.07,116.2,2545180,99.7531871917124,100.691481150126,99.5110468153476,100.488256191391,2943129.14970592,0.0,1.0
2017-01-30,114.63,115.33,113.41,115.32,2529715,99.1305405096315,99.7358914505435,98.0755002983278,99.7272435799591,2925246.13463421,0.0,1.0
2017-01-31,113.87,114.0178,112.61,113.97,2338994,98.4733023452128,98.6011178724511,97.3836706515712,98.5597810510574,2704705.13770627,0.0,1.0
2017-02-01,113.21,114.769,112.31,113.8,2471638,97.9025428866386,99.2507459107555,97.1242345340375,98.4127672511216,2858088.56164234,0.0,1.0
2017-02-02,113.64,113.77,112.71,113.15,2450479,98.2744013217703,98.3868236393682,97.4701493574158,97.8506556631319,2833621.26672464,0.0,1.0
2017-02-03,114.49,114.83,113.34,114.0,1664211,99.0094703214491,99.3034979213207,98.0149652042366,98.5857246628107,1924417.09637874,0.0,1.0
2017-02-06,114.18,115.22,113.375,114.07,2019412,98.741386333331,99.6407648741145,98.0452327512822,98.6462597569019,2335155.2041372,0.0,1.0
2017-02-07,115.92,116.17,114.95,115.0,2538228,100.246115815026,100.462312579638,99.4072723683341,99.4505117212564,2935090.17649038,0.0,1.0
2017-02-08,115.43,116.15,114.92,116.15,2373733,99.8223701563881,100.445016838469,99.3813287565808,100.445016838469,2744875.7203494,0.0,1.0
2017-02-09,116.98,117.46,115.47,115.51,2117069,101.162790096979,101.577887885033,99.8569616387259,99.8915531210638,2448081.26963074,0.0,1.0
2017-02-10,117.6,118.84,116.52,116.7,2183016,101.698958073215,102.771294025688,100.764988050094,100.920649720614,2524339.34883758,0.0,1.0
2017-02-13,118.59,118.95,117.725,117.9,1988541,102.555097261077,102.866420602117,101.807056455521,101.958394190749,2299457.39888155,0.0,1.0
2017-02-14,120.0,120.0,118.405,118.47,2559693,103.774447013485,103.774447013485,102.395111655264,102.451322814063,2959911.3157412,0.0,1.0
2017-02-15,119.93,120.165,119.3,119.61,1951131,103.713911919394,103.917136878129,103.169096072573,103.437180060691,2256198.19462468,0.0,1.0
2017-02-16,120.72,120.99,119.53,119.93,1966972,104.397093695566,104.630586201346,103.367997096016,103.713911919394,2274515.99881161,0.0,1.0
2017-02-17,121.23,121.29,120.1,120.51,1904933,104.838135095373,104.89002231888,103.86092571933,104.215488413292,2202776.95115346,0.0,1.0
2017-02-21,122.1,122.22,120.57,120.63,2117134,105.590499836221,105.694274283234,104.267375636799,104.319262860306,2448156.43264268,0.0,1.0
2017-02-22,122.21,122.88,121.58,121.66,1557038,105.68562641265,106.265033741809,105.140810565829,105.209993530505,1800487.16593711,0.0,1.0
2017-02-23,122.48,122.705,121.73,122.59,1439556,105.91911891843,106.113696006581,105.270528624596,106.014245494859,1664636.38180171,0.0,1.0
2017-02-24,123.43,123.43,121.6,122.0,1447663,106.740666623954,106.740666623954,105.158106306998,105.504021130376,1674010.94392173,0.0,1.0
2017-02-27,122.79,123.43,122.48,123.01,1679832,106.187202906549,106.740666623954,105.91911891843,106.377456059407,1942480.50267909,0.0,1.0
2017-02-28,122.5,123.09,121.93,122.75,1745371,105.936414659599,106.446639024082,105.443486036285,106.152611424211,2018266.78944176,0.0,1.0
2017-03-01,124.07,124.29,122.46,123.24,1879707,107.294130341359,107.484383494217,105.901823177261,106.576357082849,2173606.76439633,0.0,1.0
2017-03-02,124.35,124.43,123.56,123.99,1896716,107.536270717724,107.605453682399,106.853088941552,107.224947376683,2193275.19009013,0.0,1.0
2017-03-03,123.64,124.25,122.985,124.25,2122955,106.922271906227,107.449792011879,106.355836382945,107.449792011879,2454887.56945047,0.0,1.0
2017-03-06,123.24,123.43,122.53,122.99,1814082,106.576357082849,106.740666623954,105.962358271353,106.360160318238,2097721.03118711,0.0,1.0
2017-03-07,124.14,124.38,123.12,123.63,2705235,107.35466543545,107.562214329477,106.472582635836,106.913624035643,3128209.39395434,0.0,1.0
2017-03-08,124.46,124.79,123.78,124.11,2168611,107.631397294153,107.91677702344,107.04334209441,107.328721823697,2507682.06903751,0.0,1.0
2017-03-09,123.18,124.37,122.65,124.37,2338125,106.524469859342,107.553566458893,106.066132718366,107.553566458893,2703700.26605434,0.0,1.0
2017-03-10,123.93,124.33,123.07,123.65,1931099,107.173060153177,107.518974976555,106.429343282913,106.930919776812,2233034.11069863,0.0,1.0
2017-03-13,124.04,124.75,123.47,124.23,2233737,107.268186729606,107.882185541102,106.775258106292,107.43249627071,2582990.78158583,0.0,1.0
2017-03-14,123.91,124.73,123.63,124.17,1627855,107.155764412008,107.864889799933,106.913624035643,107.380609047204,1882376.68926933,0.0,1.0
2017-03-15,124.8,124.99,123.03,123.41,2087675,107.925424894024,108.089734435129,106.394751800575,106.723370882785,2414091.39927719,0.0,1.0
2017-03-16,124.1,125.19,123.61,124.89,2182041,107.320073953112,108.262691846818,106.896328294474,108.003255729284,2523211.90365847,0.0,1.0
2017-03-17,125.22,125.45,123.83,124.71,4603637,108.288635458572,108.487536482014,107.086581447332,107.847594058764,5323434.19693878,0.0,1.0
2017-03-20,124.39,125.39,124.17,125.22,2257442,107.570862200062,108.435649258507,107.380609047204,108.288635458572,2610402.15386354,0.0,1.0
2017-03-21,124.64,125.41,123.63,125.08,3219859,107.787058964673,108.452944999676,106.913624035643,108.167565270389,3723296.93021435,0.0,1.0
2017-03-22,126.48,126.53,124.47,125.03,4288622,109.378267152213,109.421506505135,107.640045164737,108.124325917467,4959165.33222409,0.0,1.0
2017-03-23,120.76,123.01,120.54,122.71,7116837,104.431685177904,106.377456059407,104.241432025046,106.118019941873,8229583.14476995,0.0,1.0
2017-03-24,118.98,121.31,118.755,120.78,3949828,102.89236421387,104.907318060049,102.69778712572,104.448980919073,4567399.52503346,0.0,1.0
2017-03-27,119.39,119.8,118.3,118.73,3122818,103.246926907833,103.601489601796,102.304309014127,102.676167449259,3611083.17880321,0.0,1.0
2017-03-28,121.35,122.34,119.014,119.82,5516010,104.941909542387,105.798048730248,102.921766973858,103.618785342965,6378460.39221953,0.0,1.0
2017-03-29,120.98,121.71,120.15,121.66,2438878,104.621938330762,105.253232883427,103.904165072252,105.209993530505,2820206.40362428,0.0,1.0
2017-03-30,120.52,121.0,120.05,120.89,2030644,104.224136283877,104.639234071931,103.817686366407,104.544107495502,2348143.37260053,0.0,1.0
2017-03-31,119.88,121.21,119.84,120.71,2102781,103.670672566471,104.820839354204,103.636081084134,104.388445824981,2431559.28325218,0.0,1.0
2017-04-03,117.64,118.17,117.0,118.0,3918099,101.733549555553,102.191886696529,101.180085838148,102.044872896594,4530709.56802019,0.0,1.0
2017-04-04,118.04,118.07,117.28,117.28,1690684,102.079464378931,102.105407990685,101.422226214513,101.422226214513,1955029.25661109,0.0,1.0
2017-04-05,117.64,119.09,117.49,118.24,1902105,101.733549555553,102.987490790299,101.603831496786,102.252421790621,2199506.78195703,0.0,1.0
2017-04-06,116.81,117.93,116.76,117.68,2049602,101.015776297043,101.984337802502,100.972536944121,101.768141037891,2370065.53229853,0.0,1.0
2017-04-07,117.44,117.74,116.5,117.0,2408028,101.560592143864,101.820028261398,100.747692308925,101.180085838148,2784532.88180327,0.0,1.0
2017-04-10,117.84,118.56,117.37,117.5,2308255,101.906506967242,102.529153649323,101.500057049773,101.612479367371,2669159.97118257,0.0,1.0
2017-04-11,116.08,116.8,115.79,116.18,2295270,101.430874085097,102.06001114007,101.177471660177,101.518254231621,2626763.73444707,1.21,1.0
2017-04-12,115.58,116.4,115.47,116.05,2087832,100.993973352477,101.710490553974,100.897855191301,101.40466004114,2389366.55871339,0.0,1.0
2017-04-13,114.86,115.89,114.82,115.36,1838948,100.364836297504,101.264851806701,100.329884238894,100.801737030124,2104537.55590147,0.0,1.0
2017-04-17,115.72,115.73,114.88,114.88,1168262,101.116305557611,101.125043572263,100.382312326809,100.382312326809,1336987.91598922,0.0,1.0
2017-04-18,116.24,116.36,115.39,115.5,1978691,101.570682319536,101.675538495364,100.827951074081,100.924069235258,2264462.89999729,0.0,1.0
2017-04-19,116.95,117.36,116.0,116.37,2185363,102.191081359856,102.549339960605,101.360969967878,101.684276510017,2500983.446393,0.0,1.0
2017-04-20,119.21,119.86,117.38,117.65,3743523,104.165872671299,104.733843623706,102.56681598991,102.802742385524,4284180.27311319,0.0,1.0
2017-04-21,119.23,119.98,119.03,119.74,2639048,104.183348700604,104.838699799534,104.008588407556,104.628987447877,3020191.77694349,0.0,1.0
2017-04-24,119.36,120.51,119.11,119.94,2106761,104.296942891085,105.301814576112,104.078492524775,104.803747740925,2411029.37429908,0.0,1.0
2017-04-25,118.69,119.94,118.68,119.38,1942385,103.711495909374,104.803747740925,103.702757894722,104.31441892039,2222913.41599637,0.0,1.0
2017-04-26,118.98,119.46,118.4,118.73,1534552,103.964898334294,104.384323037609,103.458093484455,103.746447967984,1756179.2478546,0.0,1.0
2017-04-27,120.49,120.62,119.12,119.12,2008174,105.284338546807,105.397932737288,104.087230539428,104.087230539428,2298203.97411176,0.0,1.0
2017-04-28,121.3,121.35,120.03,120.19,2473509,105.992117733652,106.035807806914,104.882389872796,105.022198107235,2830744.85268766,0.0,1.0
2017-05-01,121.25,121.69,121.102,121.37,1931926,105.94842766039,106.332900305095,105.819105043534,106.053283836218,2210943.87781628,0.0,1.0
2017-05-02,120.68,121.71,120.21,121.29,2697050,105.450360825203,106.3503763344,105.03967413654,105.983379718999,3086570.69973922,0.0,1.0
2017-05-03,120.3,120.87,119.665,120.43,1735691,105.118316268411,105.616383103598,104.563452337984,105.231910458893,1986367.69225676,0.0,1.0
2017-05-04,120.82,120.99,120.22,120.75,1556630,105.572693030336,105.721239279427,105.048412151192,105.511526927769,1781445.85689368,0.0,1.0
2017-05-05,121.52,121.52,120.765,120.91,1708102,106.184354056004,106.184354056004,105.524633949748,105.651335162208,1954794.15856807,0.0,1.0
2017-05-08,121.11,121.52,120.76,121.1,1522054,105.826095455256,106.184354056004,105.520264942422,105.817357440604,1741876.22766389,0.0,1.0
2017-05-09,121.07,121.63,120.91,121.3,1075219,105.791143396646,106.280472217181,105.651335162208,105.992117733652,1230507.20646741,0.0,1.0
2017-05-10,121.2,121.37,120.56,121.07,1343589,105.904737587128,106.053283836218,105.345504649374,105.791143396646,1537636.46943583,0.0,1.0
2017-05-11,120.8,120.9,119.67,120.75,1827173,105.555217001031,105.642597147555,104.56782134531,105.511526927769,2091061.95478566,0.0,1.0
2017-05-12,120.96,121.5,120.38,120.38,2340370,105.69502523547,106.1668780267,105.188220385631,105.188220385631,2678377.28946393,0.0,1.0
2017-05-15,122.25,122.54,120.7601,120.96,1772180,106.82222912563,107.07563155055,105.520352322568,105.69502523547,2028126.60598204,0.0,1.0
2017-05-16,123.14,123.31,122.22,122.69,2179049,107.599912429694,107.748458678785,106.796015081673,107.206701770336,2493757.54869063,0.0,1.0
2017-05-17,120.44,123.07,120.34,122.2,2273078,105.240648473545,107.538746327127,105.153268327021,106.778539052368,2601366.66098954,0.0,1.0
2017-05-18,120.4,121.03,119.41,120.86,1951023,105.205696414935,105.756191338037,104.340632964347,105.607645088946,2232798.95675547,0.0,1.0
2017-05-19,120.98,121.21,120.19,121.01,2184952,105.712501264775,105.91347560178,105.022198107235,105.738715308732,2500513.08783175,0.0,1.0
2017-05-22,122.71,122.84,121.22,121.6,1870205,107.22417779964,107.337771990122,105.922213616432,106.254258173224,2140308.83947492,0.0,1.0
2017-05-23,122.15,123.07,121.8,122.86,1472349,106.734848979106,107.538746327127,106.429018466272,107.355248019427,1684992.59679663,0.0,1.0
2017-05-24,121.95,122.15,120.3,120.43,2026867,106.560088686058,106.734848979106,105.118316268411,105.231910458893,2319596.70546276,0.0,1.0
2017-05-25,123.1,123.56,122.2,122.75,1425480,107.564960371084,107.966909045095,106.778539052368,107.25912985825,1631354.55444441,0.0,1.0
2017-05-26,122.89,123.11,122.52,122.94,1414482,107.381462063384,107.573698385737,107.058155521245,107.425152136646,1618768.17133851,0.0,1.0
2017-05-30,123.77,123.97,122.35,122.61,1373030,108.150407352795,108.325167645843,106.909609272154,107.136797653116,1571329.47771193,0.0,1.0
2017-05-31,124.47,124.6,123.525,124.0,2395003,108.762068378463,108.875662568945,107.936325993811,108.3513816898,2740900.64536719,0.0,1.0
2017-06-01,125.29,125.29,123.86,124.93,1898082,109.478585579961,109.478585579961,108.229049484667,109.164017052474,2172211.96748389,0.0,1.0
2017-06-02,125.74,125.98,124.891,125.37,1764728,109.871796239319,110.081508590976,109.12993879533,109.54848969718,2019598.35294466,0.0,1.0
2017-06-05,126.58,126.98,125.4401,126.0,1801115,110.605789470121,110.955310056217,109.609743179893,110.098984620281,2061240.53534818,0.0,1.0
2017-06-06,126.33,127.0,126.01,126.19,1510114,110.38733910381,110.972786085521,110.107722634934,110.265006898677,1728211.79646874,0.0,1.0
2017-06-07,126.55,126.77,125.53,126.08,1640394,110.579575426163,110.771811748516,109.688297931618,110.1688887375,1877307.44940882,0.0,1.0
2017-06-08,126.17,127.0,125.52,126.97,2119052,110.247530869372,110.972786085521,109.679559916966,110.946572041564,2425095.49857208,0.0,1.0
2017-06-09,125.82,126.74,124.98,126.0,1929206,109.941700356538,110.745597704559,109.207707125736,110.098984620281,2207831.04256915,0.0,1.0
2017-06-12,126.3,126.46,124.73,125.53,2355766,110.361125059853,110.500933294292,108.989256759426,109.688297931618,2695996.85250251,0.0,1.0
2017-06-13,127.07,127.56,126.08,126.44,2427713,111.033952188088,111.462114906056,110.1688887375,110.483457264987,2778334.77806346,0.0,1.0
2017-06-14,127.25,128.0,126.7,127.8,1861213,111.191236451832,111.846587550762,110.710645645949,111.671827257714,2130018.17236378,0.0,1.0
2017-06-15,127.03,127.36,124.5,126.28,2183243,110.999000129479,111.287354613008,108.788282422421,110.343649030548,2498557.26597978,0.0,1.0
2017-06-16,127.56,128.0,126.53,127.52,2962903,111.462114906056,111.846587550762,110.562099396859,111.427162847446,3390819.44567934,0.0,1.0
2017-06-19,127.77,128.47,127.39,128.47,1975777,111.645613213757,112.257274239425,111.313568656965,112.257274239425,2261128.04635385,0.0,1.0
2017-06-20,126.53,127.64,126.38,127.33,2352618,110.562099396859,111.532019023275,110.431029177072,111.261140569051,2692394.20347382,0.0,1.0
2017-06-21,127.11,127.18,126.03,127.07,3230505,111.068904246698,111.130070349265,110.125198664238,111.033952188088,3697069.79046035,0.0,1.0
2017-06-22,122.08,123.9,119.1,122.97,8685500,106.673682876539,108.264001543276,104.069754510123,107.451366180603,9939900.93345882,0.0,1.0
2017-06-23,122.74,123.62,121.72,122.14,3727974,107.250391843598,108.019337133009,106.359114349053,106.726110964453,4266385.61309194,0.0,1.0
2017-06-26,122.34,124.05,122.28,123.15,2618484,106.900871257502,108.395071763063,106.848443169587,107.608650444346,2996657.82693534,0.0,1.0
2017-06-27,122.19,122.84,122.0,122.5,2214813,106.769801037715,107.337771990122,106.60377875932,107.04067949194,2534686.7544916,0.0,1.0
2017-06-28,123.74,123.83,122.19,122.78,1723113,108.124193308838,108.20283544071,106.769801037715,107.285343902207,1971973.11808819,0.0,1.0
2017-06-29,122.99,123.5,122.61,123.5,2685519,107.468842209908,107.91448095718,107.136797653116,107.91448095718,3073374.33825587,0.0,1.0
2017-06-30,123.68,124.4,123.15,123.3,2256190,108.071765220924,108.700902275897,107.608650444346,107.739720664132,2582039.61626393,0.0,1.0
2017-07-03,123.93,124.88,123.79,123.82,1236153,108.290215587234,109.120326979212,108.1678833821,108.194097426057,1414684.05487282,0.0,1.0
2017-07-05,124.05,124.78,123.99,124.0,1326798,108.395071763063,109.032946832688,108.342643675148,108.3513816898,1518420.43390838,0.0,1.0
2017-07-06,122.94,123.63,122.03,123.35,1934504,107.425152136646,108.028075147662,106.629992803277,107.783410737394,2213894.20475272,0.0,1.0
2017-07-07,124.21,124.75,123.07,123.55,1810756,108.534879997501,109.006732788731,107.538746327127,107.958171030442,2072273.93410467,0.0,1.0
2017-07-10,124.06,124.37,123.59,124.05,1301531,108.403809777715,108.674688231939,107.993123089052,108.395071763063,1489504.25442698,0.0,1.0
2017-07-11,123.85,124.1,123.2,124.06,1375259,108.220311470014,108.438761836325,107.652340517608,108.403809777715,1573880.40041997,0.0,1.0
2017-07-12,125.47,125.48,124.12,124.3,2012422,109.635869843704,109.644607858356,108.456237865629,108.613522129373,2303065.49033596,0.0,1.0
2017-07-13,125.73,126.35,125.44,125.7,1712811,109.863058224666,110.404815133115,109.609655799747,109.836844180709,1960183.25458967,0.0,1.0
2017-07-14,126.7,126.96,125.73,126.19,1725398,110.710645645949,110.937834026912,109.863058224666,110.265006898677,1974588.12858074,0.0,1.0
2017-07-17,126.42,127.05,126.15,126.77,2005625,110.465981235682,111.016476158783,110.230054840067,110.771811748516,2295286.8354923,0.0,1.0
2017-07-18,127.37,127.57,125.48,126.25,1641350,111.29609262766,111.470852920708,109.644607858356,110.317434986591,1878401.51944421,0.0,1.0
2017-07-19,127.78,128.0,126.72,127.5,2269456,111.654351228409,111.846587550762,110.728121675254,111.409686818142,2597221.55464207,0.0,1.0
2017-07-20,128.54,128.7599,127.65,127.9,1639353,112.318440341992,112.510589284198,111.540757037928,111.759207404238,1876116.10327194,0.0,1.0
2017-07-21,128.85,128.955,128.01,128.54,1750751,112.589318796216,112.681067950066,111.855325565414,112.318440341992,2003602.72858833,0.0,1.0
2017-07-24,128.01,128.5,127.59,128.27,1763242,111.855325565414,112.283488283382,111.488328950013,112.082513946377,2017897.73780598,0.0,1.0
2017-07-25,128.95,129.31,127.68,128.25,1593795,112.67669894274,112.991267470227,111.566971081885,112.065037917072,1823978.40173185,0.0,1.0
2017-07-26,129.51,129.61,128.735,129.0,1591311,113.166027763275,113.253407909799,112.488831627713,112.720389016002,1821135.65071939,0.0,1.0
2017-07-27,128.16,129.7,127.42,129.7,2096970,111.9863957852,113.33205004167,111.339782700922,113.33205004167,2399824.31183411,0.0,1.0
2017-07-28,128.4,128.53,127.31,127.98,1113735,112.196108136858,112.309702327339,111.243664539746,111.829111521457,1274585.86910664,0.0,1.0
2017-07-31,128.82,129.16,128.19,128.5,1544403,112.563104752259,112.860197250441,112.012609829157,112.283488283382,1767452.97580296,0.0,1.0
2017-08-01,129.86,129.89,128.95,129.1,3464389,113.471858276109,113.498072320066,112.67669894274,112.807769162526,3964732.42242408,0.0,1.0
2017-08-02,128.62,129.84,128.53,129.7,1318334,112.388344459211,113.454382246804,112.309702327339,113.33205004167,1508734.02305112,0.0,1.0
2017-08-03,130.02,130.28,127.99,129.22,3559677,113.611666510547,113.83885489151,111.837849536109,112.912625338355,4073782.36544954,0.0,1.0
2017-08-04,130.2,130.67,129.54,130.06,1283185,113.768950774291,114.179637462953,113.192241807232,113.646618569157,1468508.63845493,0.0,1.0
2017-08-07,129.68,130.35,129.38,129.83,949174,113.314574012366,113.900020994077,113.052433572793,113.445644232152,1086258.19223013,0.0,1.0
2017-08-08,129.13,129.89,128.9401,129.32,1096953,112.833983206483,113.498072320066,112.668048308234,113.000005484879,1255380.1334017,0.0,1.0
2017-08-09,129.62,129.78,128.92,129.01,1203922,113.262145924451,113.40195415889,112.650484898783,112.729127030655,1377798.10161898,0.0,1.0
2017-08-10,128.24,129.78,128.19,129.22,1780455,112.056299902419,113.40195415889,112.012609829157,112.912625338355,2037596.72056663,0.0,1.0
2017-08-11,128.2,128.71,128.12,128.67,1105542,112.02134784381,112.466986591082,111.951443726591,112.432034532473,1265209.59734936,0.0,1.0
2017-08-14,129.69,129.87,128.63,128.88,1417203,113.323312027018,113.480596290761,112.397082473863,112.615532840173,1621882.15101038,0.0,1.0
2017-08-15,129.38,129.8,128.74,129.41,1113226,113.052433572793,113.419430188194,112.49320063504,113.078647616751,1274003.35692253,0.0,1.0
2017-08-16,130.03,130.49,129.4,129.66,1918988,113.6204045252,114.02235319921,113.069909602098,113.297097983061,2196137.31074736,0.0,1.0
2017-08-17,127.59,130.03,127.56,129.88,1519499,111.488328950013,113.6204045252,111.462114906056,113.489334305414,1738952.22249609,0.0,1.0
2017-08-18,127.44,128.29,127.27,127.73,1216730,111.357258730227,112.099989975681,111.208712481136,111.610661155147,1392455.89347388,0.0,1.0
2017-08-21,128.17,128.31,127.26,127.49,1282632,111.995133799853,112.117466004986,111.199974466484,111.400948803489,1467875.771583,0.0,1.0
2017-08-22,129.31,129.47,127.99,128.56,955979,112.991267470227,113.131075704665,111.837849536109,112.335916371296,1094046.00247159,0.0,1.0
2017-08-23,128.36,129.14,128.28,128.68,1285497,112.161156078248,112.842721221136,112.091251961029,112.440772547125,1471154.54841501,0.0,1.0
2017-08-24,128.67,129.0814,128.27,128.59,1091375,112.432034532473,112.791516455273,112.082513946377,112.362130415254,1248996.53229562,0.0,1.0
2017-08-25,129.39,129.78,129.18,129.32,1252369,113.061171587446,113.40195415889,112.877673279745,113.000005484879,1433242.04618443,0.0,1.0
2017-08-28,129.24,129.9,129.02,129.71,989481,112.93010136766,113.506810334718,112.737865045307,113.340788056323,1132386.51954864,0.0,1.0
2017-08-29,129.66,129.985,128.29,128.47,1158375,113.297097983061,113.581083459264,112.099989975681,112.257274239425,1325672.98875083,0.0,1.0
2017-08-30,129.79,129.96,129.09,129.65,1149077,113.410692173542,113.559238422633,112.799031147874,113.288359968408,1315032.12767441,0.0,1.0
2017-08-31,130.76,130.92,129.83,130.0,1997216,114.258279594825,114.398087829264,113.445644232152,113.594190481242,2285663.36799481,0.0,1.0
2017-09-01,130.1,130.95,129.87,130.95,1498280,113.681570627766,114.424301873221,113.480596290761,114.424301873221,1714668.67429425,0.0,1.0
2017-09-05,129.77,130.39,129.1,130.1,2442355,113.393216144237,113.934973052686,112.807769162526,113.681570627766,2795091.44486073,0.0,1.0
2017-09-06,131.12,131.38,130.05,130.21,1521727,114.572848122312,114.800036503274,113.637880554504,113.777688788943,1741502.00077939,0.0,1.0
2017-09-07,134.24,134.83,131.36,131.5,2078946,117.299108693861,117.814651558353,114.782560473969,114.904892679103,2379197.20062294,0.0,1.0
2017-09-08,133.72,134.97,133.645,134.41,2177410,116.844731931936,117.936983763487,116.779196822043,117.447654942952,2491881.8365693,0.0,1.0
2017-09-11,136.23,136.26,133.61,134.62,1632059,119.03797360969,119.064187653647,116.74861377076,117.631153250653,1867768.66934083,0.0,1.0
2017-09-12,136.22,136.95,136.01,136.56,1646389,119.029235595037,119.667110664663,118.845737287337,119.326328093219,1884168.27562447,0.0,1.0
2017-09-13,134.78,136.17,134.21,135.91,3059478,117.770961485091,118.985545521775,117.272894649904,118.758357140813,3501342.26332356,0.0,1.0
2017-09-14,134.86,135.24,134.0,134.5,3290524,117.84086560231,118.172910159102,117.089396342204,117.526297074824,3765757.01792283,0.0,1.0
2017-09-15,135.35,135.65,134.04,135.0,3688070,118.269028320278,118.53116875985,117.124348400813,117.963197807444,4220718.48893691,0.0,1.0
2017-09-18,136.94,137.35,135.49,135.49,2406486,119.65837265001,120.016631250759,118.391360525412,118.391360525412,2754042.07446383,0.0,1.0
2017-09-19,136.71,137.79,136.71,137.0,2363251,119.457398313005,120.401103895465,119.457398313005,119.710800737925,2704562.87155575,0.0,1.0
2017-09-20,138.01,138.15,136.01,136.01,1958152,120.593340217817,120.715672422951,118.845737287337,118.845737287337,2240957.56060725,0.0,1.0
2017-09-21,136.66,138.12,136.57,137.95,1963141,119.413708239743,120.689458378994,119.335066107871,120.540912129903,2246667.09555135,0.0,1.0
2017-09-22,137.9,138.0,136.5,136.68,1912139,120.497222056641,120.584602203165,119.273900005305,119.431184269048,2188299.14581809,0.0,1.0
2017-09-25,138.16,138.27,137.26,137.94,2448244,120.724410437604,120.82052859878,119.937989118887,120.532174115251,2801830.96205571,0.0,1.0
2017-09-26,136.84,138.7,136.75,138.5,2902690,119.570992503486,121.196263228833,119.492350371615,121.021502935785,3321910.19982058,0.0,1.0
2017-09-27,136.64,137.54,136.12,137.32,3855258,119.396232210438,120.182653529155,118.941855448513,119.990417206802,4412052.56956129,0.0,1.0
2017-09-28,136.32,137.68,132.27,132.79,4238520,119.116615741561,120.304985734288,115.577719807338,116.032096569263,4850667.07782902,0.0,1.0
2017-09-29,135.07,137.57,134.84,136.91,3299483,118.024363910011,120.208867573112,117.823389573006,119.632158606053,3776009.91901807,0.0,1.0
2017-10-02,135.44,135.84,134.62,135.23,2661790,118.34767045215,118.697191038246,117.631153250653,118.164172144449,3046218.28399877,0.0,1.0
2017-10-03,134.25,135.97,133.66,134.84,2534894,117.307846708514,118.810785228727,116.792303844022,117.823389573006,2900995.36432204,0.0,1.0
2017-10-04,135.16,135.68,134.4594,134.52,2177311,118.103006041883,118.557382803808,117.490820735335,117.543773104129,2491768.53852168,0.0,1.0
2017-10-05,136.22,136.37,135.27,135.5,1666067,119.029235595037,119.160305814823,118.199124203059,118.400098540064,1906688.26532784,0.0,1.0
2017-10-06,136.25,136.97,135.7201,136.16,1275707,119.055449638994,119.684586693968,118.592422242564,118.976807507123,1459950.63037476,0.0,1.0
2017-10-09,136.99,137.0,136.03,136.25,1007984,119.702062723272,119.710800737925,118.863213316642,119.055449638994,1153561.81020224,0.0,1.0
2017-10-10,137.52,138.0,136.845,137.0,1786645,120.16517749985,120.584602203165,119.575361510812,119.710800737925,2044680.7096033,0.0,1.0
2017-10-11,136.91,137.52,136.41,137.19,2472365,119.632158606053,120.16517749985,119.195257873433,119.87682301632,2829435.63080432,0.0,1.0
2017-10-12,139.2,139.65,136.14,136.98,2728422,121.633163961453,122.026374620812,118.959331477818,119.69332470862,3122473.59215585,0.0,1.0
2017-10-13,139.2,140.0,138.2,139.58,1677933,121.633163961453,122.332205133646,120.759362496213,121.965208518245,1920268.00909348,0.0,1.0
2017-10-16,139.09,139.57,138.12,139.43,1453106,121.537045800277,121.956470503592,120.689458378994,121.834138298459,1662970.43184786,0.0,1.0
2017-10-17,138.65,139.28,138.28,138.91,1435183,121.152573155571,121.703068078673,120.829266613432,121.379761536534,1642458.90753373,0.0,1.0
2017-10-18,137.42,138.63,137.36,138.23,1584802,121.239953302095,122.307486001088,121.18701779636,121.95458262952,1796301.34216026,1.33,1.0
2017-10-19,138.62,138.67,136.84,137.45,1278034,122.298663416799,122.342776338244,120.728243413322,121.266421054963,1448593.69784139,0.0,1.0
2017-10-20,139.49,139.5,138.51,139.17,1364863,123.066228249958,123.075050834248,122.201614989617,122.783905552704,1547010.43964159,0.0,1.0
2017-10-23,139.33,140.1705,139.05,139.75,1507889,122.925066901331,123.666605110838,122.678034541234,123.295615441477,1709123.93758254,0.0,1.0
2017-10-24,138.91,139.43,138.05,139.34,1202971,122.554518361185,123.013292744223,121.795776112314,122.93388948562,1363513.18453653,0.0,1.0
2017-10-25,141.22,141.24,138.66,139.0,2046217,124.592535331989,124.610180500567,122.333953753955,122.633921619788,2319294.36197778,0.0,1.0
2017-10-26,141.97,142.91,141.34,141.58,1965479,125.254229153678,126.083552076862,124.698406343459,124.9101483664,2227781.49301162,0.0,1.0
2017-10-27,143.28,143.61,141.99,142.64,2367616,126.409987695563,126.701132977106,125.271874322257,125.845342301054,2683585.58262803,0.0,1.0
2017-10-30,143.29,143.78,142.13,143.39,2145041,126.418810279852,126.851116910022,125.395390502305,126.507036122744,2431306.89340925,0.0,1.0
2017-10-31,142.36,143.29,142.155,143.18,2209896,125.598309940957,126.418810279852,125.417446963028,126.321761852671,2504817.10070694,0.0,1.0
2017-11-01,142.96,143.19,141.47,142.26,2052529,126.127664998308,126.33058443696,124.813099939219,125.510084098065,2326448.72830981,0.0,1.0
2017-11-02,143.43,143.78,141.93,142.5,1580288,126.542326459901,126.851116910022,125.218938816522,125.721826121006,1791184.92745449,0.0,1.0
2017-11-03,144.04,144.69,143.1001,143.43,1336018,127.080504101541,127.653972080339,126.2512694042,126.542326459901,1514315.93760625,0.0,1.0
2017-11-06,143.93,144.21,142.29,143.12,1488735,126.98345567436,127.230488034458,125.536551850932,126.268826346936,1687413.74545271,0.0,1.0
2017-11-07,143.5,144.48,142.94,144.48,1246883,126.604084549925,127.468697810266,126.11001982973,127.468697810266,1413285.44917081,0.0,1.0
2017-11-08,144.89,145.0,143.0,143.76,1204606,127.830423766123,127.927472193304,126.162955335465,126.833471741444,1365366.38303983,0.0,1.0
2017-11-09,143.83,144.73,142.97,144.61,1288475,126.895229831468,127.689262417496,126.136487582598,127.583391406025,1460428.09880347,0.0,1.0
2017-11-10,143.89,144.07,142.695,143.52,918955,126.948165337203,127.106971854409,125.893866514645,126.621729718503,1041593.90250951,0.0,1.0
2017-11-13,143.92,144.28,143.16,143.61,1421511,126.974633090071,127.292246124482,126.304116684092,126.701132977106,1611218.38387102,0.0,1.0
2017-11-14,144.96,145.5,142.77,143.41,1811893,127.892181856147,128.368601407764,125.960035896814,126.524681291322,2053698.71299428,0.0,1.0
2017-11-15,144.26,145.0,143.675,144.41,1790814,127.274600955904,127.927472193304,126.758479774986,127.406939720241,2029806.62048594,0.0,1.0
2017-11-16,147.04,147.28,144.6,144.96,2040100,129.727279388299,129.93902141124,127.574568821736,127.892181856147,2312361.01932048,0.0,1.0
2017-11-17,145.45,146.79,144.75,146.39,2550530,128.324488486318,129.506714781069,127.706907586074,129.153811409502,2890910.32332113,0.0,1.0
2017-11-20,146.57,146.85,144.88,145.37,1577049,129.312617926707,129.559650286805,127.821601181834,128.253907812004,1787513.6675449,0.0,1.0
2017-11-21,148.01,148.47,146.41,147.0,1732023,130.583070064351,130.988908941654,129.17145657808,129.691989051143,1963169.68274423,0.0,1.0
2017-11-22,147.11,148.325,147.03,147.85,1239929,129.789037478324,130.860981469461,129.71845680401,130.441908715724,1405403.40489437,0.0,1.0
2017-11-24,147.63,148.17,146.8,148.17,601818,130.247811861362,130.724231412978,129.515537365359,130.724231412978,682133.465970005,0.0,1.0
2017-11-27,147.5,148.1,147.43,148.0,1323732,130.133118265602,130.662473322954,130.071360175578,130.574247480062,1500390.31264504,0.0,1.0
2017-11-28,148.04,148.49,146.6468,148.01,1915996,130.609537817219,131.006554110232,129.380375374048,130.583070064351,2171694.75200919,0.0,1.0
2017-11-29,146.95,148.56,145.23,148.56,1972967,129.647876129697,131.068312200257,128.130391631955,131.068312200257,2236268.80212031,0.0,1.0
2017-11-30,148.01,148.6,146.8,147.0,2837114,130.583070064351,131.103602537414,129.515537365359,129.691989051143,3215740.31712583,0.0,1.0
2017-12-01,146.57,148.36,145.745,147.7,1971617,129.312617926707,130.891860514473,128.584754722849,130.309569951386,2234738.63821851,0.0,1.0
2017-12-04,147.15,147.97,146.08,147.5,2097948,129.82432781548,130.547779727194,128.880311296537,130.133118265602,2377929.10924042,0.0,1.0
2017-12-05,147.67,148.48,146.785,147.24,1393436,130.283102198518,130.997731525943,129.502303488925,129.903731074083,1579396.64198709,0.0,1.0
2017-12-06,148.27,148.4799,147.27,147.74,1328560,130.81245725587,130.9976433001,129.930198826951,130.344860288543,1505862.6321398,0.0,1.0
2017-12-07,148.6,148.66,147.24,148.0,1526444,131.103602537414,131.156538043149,129.903731074083,130.574247480062,1730155.19032185,0.0,1.0
2017-12-08,150.53,150.59,148.72,149.1,1723659,132.806361305228,132.859296810963,131.209473548884,131.544731751873,1953689.46728146,0.0,1.0
2017-12-11,150.69,151.14,150.13,150.55,1891493,132.947522653855,133.344538946869,132.45345793366,132.824006473806,2143921.71046397,0.0,1.0
2017-12-12,152.1,152.8,149.96,150.61,2317890,134.191507038631,134.809087938875,132.303474000744,132.876941979541,2627223.4121233,0.0,1.0
2017-12-13,151.42,152.75,150.41,151.81,1585986,133.591571306966,134.764975017429,132.700490293757,133.935652094245,1797643.35257488,0.0,1.0
2017-12-14,151.21,152.41,151.15,151.84,1611811,133.406297036893,134.465007151596,133.353361531158,133.962119847112,1826914.82128913,0.0,1.0
2017-12-15,152.66,152.9,150.66,152.54,3077310,134.685571758826,134.897313781767,132.921054900987,134.579700747356,3487991.61235483,0.0,1.0
2017-12-18,151.72,153.75,151.58,153.05,2264582,133.856248835642,135.647233446348,133.732732655593,135.029652546105,2566801.20673241,0.0,1.0
2017-12-19,152.22,152.79,150.99,151.96,2060364,134.297378050101,134.800265354586,133.212200182531,134.067990858582,2335329.34621402,0.0,1.0
2017-12-20,151.75,152.87,151.62,152.18,3194542,133.882716588509,134.870846028899,133.76802299275,134.262087712945,3620868.77867854,0.0,1.0
2017-12-21,154.2,158.44,153.91,156.3,4484026,136.044249739362,139.78502547798,135.788394794975,137.896992440092,5082440.53331675,0.0,1.0
2017-12-22,153.89,156.0,153.8,155.78,1764607,135.770749626397,137.632314911417,135.691346367794,137.438218057054,2000102.17206021,0.0,1.0
2017-12-26,152.99,153.47,152.46,153.14,1513488,134.976717040369,135.400201086251,134.509120073042,135.109055804707,1715470.15068346,0.0,1.0
2017-12-27,153.32,153.76,152.83,153.24,1516900,135.267862321913,135.656056030637,134.835555691742,135.197281647599,1719337.49826343,0.0,1.0
2017-12-28,153.57,153.91,152.99,153.46,1018407,135.488426929143,135.788394794975,134.976717040369,135.391378501961,1154318.24351899,0.0,1.0
2017-12-29,153.09,154.58,153.07,154.43,1444648,135.064942883261,136.379507942351,135.047297714683,136.247169178013,1637443.12623856,0.0,1.0
2018-01-02,153.84,154.1,152.78,153.5,2854628,135.726636704951,135.95602389647,134.791442770296,135.426668839118,3235591.64347863,0.0,1.0
2018-01-03,154.55,154.99,152.99,152.99,2062495,136.353040189484,136.741233898208,134.976717040369,134.976717040369,2337744.73826938,0.0,1.0
2018-01-04,156.38,156.86,154.77,155.0,1753288,137.967573114406,138.391057160287,136.547137043846,136.750056482497,1987272.59783459,0.0,1.0
2018-01-05,157.67,157.72,156.13,156.61,1587649,139.105686487712,139.149799409158,137.747008507176,138.170492553057,1799528.28781096,0.0,1.0
2018-01-08,158.93,159.01,156.84,157.37,2610112,140.21733210815,140.287912782464,138.373411991709,138.841008959036,2958443.82376384,0.0,1.0
2018-01-09,159.46,159.49,157.45,158.5,3204721,140.684929075477,140.711396828345,138.91158963335,139.837960983715,3632406.21449819,0.0,1.0
2018-01-10,158.9,159.15,157.73,158.95,1618687,140.190864355283,140.411428962513,139.158621993447,140.234977276729,1834708.45609568,0.0,1.0
2018-01-11,159.11,159.4,158.05,158.9,1809182,140.376138625356,140.631993569742,139.440944690701,140.190864355283,2050625.9171885,0.0,1.0
2018-01-12,160.11,160.64,158.57,159.5,2048771,141.258397054275,141.725994021602,139.899719073739,140.720219412634,2322189.20538907,0.0,1.0
2018-01-16,157.96,160.37,157.91,160.25,2778473,139.361541432099,141.487784245794,139.317428510653,141.381913234324,3149273.39759541,0.0,1.0
2018-01-17,160.21,160.47,158.81,159.1,2084323,141.346622897167,141.576010088686,140.11146109668,140.367316041067,2362485.78837955,0.0,1.0
2018-01-18,160.94,161.08,159.82,160.13,1591559,141.990671550278,142.114187730327,141.002542109888,141.276042222853,1803960.0958525,0.0,1.0
2018-01-19,161.75,162.5,160.2,161.6,2217918,142.705300877703,143.366994699392,141.337800312878,142.572962113365,2513909.67464792,0.0,1.0
2018-01-22,161.43,161.88,160.82,161.21,1698171,142.422978180449,142.819994473462,141.884800538808,142.228881326086,1924799.97281528,0.0,1.0
2018-01-23,160.88,162.05,160.64,161.29,1611711,141.937736044543,142.969978406379,141.725994021602,142.2994620004,1826801.47581492,0.0,1.0
2018-01-24,160.6,161.99,160.54,161.2,1927625,141.690703684446,142.917042900643,141.63776817871,142.220058741797,2184875.69720485,0.0,1.0
2018-01-25,160.79,161.75,160.62,161.12,1297824,141.85833278594,142.705300877703,141.708348853024,142.149478067484,1471024.76718719,0.0,1.0
2018-01-26,162.55,162.58,160.33,161.25,1891690,143.411107620838,143.437575373706,141.452493908637,142.264171663243,2144145.00104816,0.0,1.0
2018-01-29,161.19,162.6,160.97,162.33,1258390,142.211236157508,143.455220542284,142.017139303146,143.217010766476,1426328.11288794,0.0,1.0
2018-01-30,159.7,161.16,159.11,160.96,1658261,140.896671098418,142.18476840464,140.376138625356,142.008316718857,1879563.79405882,0.0,1.0
2018-01-31,160.7,160.95,159.73,160.09,1834626,141.778929527337,141.999494134567,140.923138851286,141.240751885697,2079465.53964603,0.0,1.0
2018-02-01,160.46,161.13,159.54,160.16,1688252,141.567187504397,142.158300651773,140.755509749791,141.302509975721,1913557.23522858,0.0,1.0
2018-02-02,156.9,160.27,156.63,159.98,1996693,138.426347497444,141.399558402902,138.188137721636,141.143703458516,2263161.14933094,0.0,1.0
2018-02-05,151.83,159.27,150.73,156.12,3279792,133.953297262823,140.517299973983,132.982812991012,137.738185922887,3717495.79544098,0.0,1.0
2018-02-06,154.69,155.18,149.43,150.29,3892071,136.476556369532,136.908862999703,131.835877033417,132.594619282287,4411486.33146791,0.0,1.0
2018-02-07,155.15,158.93,153.07,154.22,2899684,136.882395246835,140.21733210815,135.047297714683,136.06189490794,3286660.58033787,0.0,1.0
2018-02-08,150.51,155.47,150.37,155.31,2561721,132.788716136649,137.164717944089,132.665199956601,137.023556595462,2903594.81533978,0.0,1.0
2018-02-09,153.84,154.99,148.79,151.69,3643267,135.726636704951,136.741233898208,131.271231638908,133.829781082774,4129478.25781905,0.0,1.0
2018-02-12,154.95,156.47,153.9,154.67,2229969,136.705943561051,138.046976373009,135.779572210686,136.458911200954,2527568.93774475,0.0,1.0
2018-02-13,156.84,156.99,153.99,154.2,2029692,138.373411991709,138.505750756047,135.858975469289,136.044249739362,2300564.02236489,0.0,1.0
2018-02-14,159.79,160.12,155.15,156.01,2488848,140.976074357021,141.267219638564,136.882395246835,137.641137495706,2820996.56792006,0.0,1.0
2018-02-15,161.06,161.11,158.11,160.39,1815828,142.096542561748,142.140655483194,139.493880196436,141.505429414372,2058158.85740438,0.0,1.0
2018-02-16,162.66,163.6,160.85,160.96,1997852,143.508156048019,144.337478971204,141.911268291675,142.008316718857,2264474.82337702,0.0,1.0
2018-02-20,161.44,162.72,161.07,162.38,1411306,142.431800764738,143.561091553755,142.105365146038,143.261123687922,1599651.47822808,0.0,1.0
2018-02-21,160.46,163.76,160.42,161.59,1622377,141.567187504397,144.478640319831,141.53189716724,142.564139529076,1838890.90409396,0.0,1.0
2018-02-22,160.32,162.0,159.91,161.08,1506055,141.443671324348,142.925865484933,141.081945368491,142.114187730327,1707045.18158556,0.0,1.0
2018-02-23,162.95,163.05,160.32,161.1,1539389,143.764010992406,143.852236835298,141.443671324348,142.131832898905,1744827.7619581,0.0,1.0
2018-02-26,164.74,164.83,162.92,163.82,1780544,145.343253580172,145.422656838774,143.737543239538,144.531575825566,2018166.04028476,0.0,1.0
2018-02-27,162.55,165.58,162.55,164.8,1756122,143.411107620838,146.084350660464,143.411107620838,145.396189085907,1990484.80857366,0.0,1.0
2018-02-28,161.01,164.39,160.95,162.9,1959099,142.052429640302,145.03446313005,141.999494134567,143.71989807096,2220550.05175714,0.0,1.0
2018-03-01,156.15,161.59,155.88,161.28,3005395,137.764653675754,142.564139529076,137.526443899946,142.290639416111,3406479.21457805,0.0,1.0
2018-03-02,157.5,157.63,154.69,155.21,2960136,138.955702554796,139.070396150555,136.476556369532,136.93533075257,3355180.18640616,0.0,1.0
2018-03-05,158.85,159.66,156.99,157.17,1936791,140.146751433837,140.861380761261,138.505750756047,138.664557273252,2195264.94337077,0.0,1.0
2018-03-06,158.03,160.15,156.98,159.17,2352499,139.423299522123,141.293687391432,138.496928171758,140.429074131091,2666451.14729199,0.0,1.0
2018-03-07,158.55,158.96,156.52,156.98,3176151,139.882073905161,140.243799861018,138.091089294455,138.496928171758,3600023.41251691,0.0,1.0
2018-03-08,158.5,159.42,158.04,159.01,2593927,139.837960983715,140.649638738321,139.432122106412,140.287912782464,2940098.85876325,0.0,1.0
2018-03-09,161.51,161.83,159.21,159.65,2836778,142.493558854762,142.775881552016,140.464364468248,140.852558176972,3215359.47633249,0.0,1.0
2018-03-12,161.69,162.77,161.02,162.0,2104983,142.652365371968,143.605204475201,142.061252224592,142.925865484933,2385902.96335094,0.0,1.0
2018-03-13,162.49,164.3,162.06,162.12,2664067,143.358172115103,144.955059871447,142.978800990668,143.031736496403,3019599.37437285,0.0,1.0
2018-03-14,161.0,163.2,160.42,162.76,2212749,142.043607056013,143.984575599636,141.53189716724,143.596381890911,2508050.84708611,0.0,1.0
2018-03-15,162.86,163.49,160.89,161.29,1834602,143.684607733803,144.240430544022,141.946558628832,142.2994620004,2079438.33673221,0.0,1.0
2018-03-16,160.89,163.29,160.88,162.61,3564026,141.946558628832,144.063978858239,141.937736044543,143.464043126573,4039662.17060178,0.0,1.0
2018-03-19,160.62,161.5,159.37,160.56,1872926,141.708348853024,142.484736270473,140.605525816875,141.655413347289,2122876.85626774,0.0,1.0
2018-03-20,162.88,163.15,160.95,160.95,2234146,143.702252902382,143.94046267819,141.999494134567,141.999494134567,2532303.37820242,0.0,1.0
2018-03-21,162.03,163.72,161.93,163.2,3378087,142.9523332378,144.443349982674,142.864107394908,143.984575599636,3828908.72931389,0.0,1.0
2018-03-22,150.23,157.94,149.73,156.75,8203577,132.541683776552,139.34389626352,132.100554562092,138.294008733106,9298383.25268076,0.0,1.0
2018-03-23,147.35,152.47,147.16,151.33,3926149,130.000779501264,134.517942657331,129.83315039977,133.512168048363,4450112.20216857,0.0,1.0
2018-03-26,152.85,153.17,149.0,149.0,4216908,134.853200860321,135.135523557575,131.456505908981,131.456505908981,4779674.36952142,0.0,1.0
2018-03-27,148.86,153.66,147.8,153.23,3167844,131.332989728933,135.567830187745,130.397795794278,135.18845906331,3590607.80397443,0.0,1.0
2018-03-28,147.41,150.35,147.34,149.68,2965696,130.053715006999,132.647554788022,129.991956916975,132.056441640646,3361482.19477216,0.0,1.0
2018-03-29,153.5,153.5,147.82,148.29,3595891,135.426668839118,135.426668839118,130.415440962856,130.830102424448,4075779.70595821,0.0,1.0
2018-04-02,147.98,151.82,146.5,151.82,2845793,130.556602311483,133.944474678534,129.250859836683,133.944474678534,3225577.57083236,0.0,1.0
2018-04-03,148.79,148.97,146.05,148.49,2363306,131.271231638908,131.430038156114,128.853843543669,131.006554110232,2678700.39268967,0.0,1.0
2018-04-04,149.97,150.48,146.06,146.69,2161074,132.312296585033,132.762248383782,128.862666127958,129.418488938178,2449479.57328904,0.0,1.0
2018-04-05,151.57,152.07,150.01,151.1,3336328,133.723910071304,134.165039285764,132.34758692219,133.309248609712,3781576.7927393,0.0,1.0
2018-04-06,147.38,150.79,146.19,149.9,1927191,130.027247254132,133.035748496747,128.977359723718,132.250538495009,2184383.77784679,0.0,1.0
2018-04-09,148.25,150.43,148.01,148.26,1465760,130.794812087292,132.718135462336,130.583070064351,130.803634671581,1661372.62275338,0.0,1.0
2018-04-10,152.05,152.74,149.84,149.99,2268187,134.147394117185,134.75615243314,132.197602989273,132.329941753611,2570887.31107762,0.0,1.0
2018-04-11,148.4,149.87,148.16,149.4,1734854,132.100554562092,133.409097791245,131.88691485121,132.990720024101,1948911.83048734,1.33,1.0
2018-04-12,150.09,151.13,148.93,149.18,2005562,133.604934192887,134.530706273376,132.572342256957,132.794883622459,2253021.5848572,0.0,1.0
2018-04-13,150.13,151.41,149.46,151.0,1607799,133.640540811367,134.779952602739,133.044129951822,134.414984763315,1806179.93914515,0.0,1.0
2018-04-16,151.42,152.05,150.48,151.45,2151649,134.788854257359,135.349658498424,133.95209872307,134.815559221219,2417133.77100104,0.0,1.0
2018-04-17,154.24,154.59,152.08,152.65,2702290,137.299120860223,137.610678771926,135.376363462284,135.883757775629,3035716.52162524,0.0,1.0
2018-04-18,155.52,155.7,153.34,154.35,1975665,138.438532651594,138.598762434756,136.497971944415,137.397039061044,2219435.69405828,0.0,1.0
2018-04-19,154.59,155.21,153.62,155.0,1512894,137.610678771926,138.162581358372,136.747218273778,137.97564661135,1699564.92873367,0.0,1.0
2018-04-20,152.41,154.75,151.91,154.02,2301966,135.670118064747,137.753105245848,135.225035333743,137.103284458581,2585997.88269193,0.0,1.0
2018-04-23,153.04,153.46,152.11,153.23,1533001,136.230922305813,136.604791799856,135.403068426145,136.400053743594,1722152.86418852,0.0,1.0
2018-04-24,151.07,154.34,149.85,153.57,1922646,134.477296345656,137.388137406424,133.391294482005,136.702710000677,2159874.85704223,0.0,1.0
2018-04-25,150.09,151.5,148.43,151.5,2039666,133.604934192887,134.860067494319,132.127259525953,134.860067494319,2291333.56331011,0.0,1.0
2018-04-26,152.29,153.13,150.6,150.93,1634609,135.563298209306,136.311037197394,134.058918578512,134.352673180974,1836297.93534273,0.0,1.0
2018-04-27,152.39,152.97,151.19,152.29,1179514,135.652314755507,136.168610723472,134.584116201097,135.563298209306,1325050.28597533,0.0,1.0
2018-04-30,151.2,153.26,151.18,153.17,1504694,134.593017855717,136.426758707455,134.575214546477,136.346643815874,1690353.15816968,0.0,1.0
2018-05-01,151.92,151.95,150.12,151.09,1204794,135.233936988363,135.260641952223,133.631639156747,134.495099654896,1353449.50059207,0.0,1.0
2018-05-02,150.71,152.09,150.41,151.72,1642051,134.156836779332,135.385265116904,133.88978714073,135.055903895961,1844658.17882287,0.0,1.0
2018-05-03,151.73,152.04,149.14,150.3,1725045,135.064805550581,135.340756843804,132.759277003979,133.791868939909,1937892.53079685,0.0,1.0
2018-05-04,153.44,153.96,150.35,150.71,1504132,136.586988490616,137.049874530861,133.836377213009,134.156836779332,1689721.81487006,0.0,1.0
2018-05-07,152.3,153.08,151.84,152.95,2056987,135.572199863926,136.266528924293,135.162723751402,136.150807414232,2310791.74354653,0.0,1.0
2018-05-08,151.94,152.5,151.03,151.35,1770139,135.251740297603,135.750232956328,134.441689727175,134.726542675018,1988550.52857879,0.0,1.0
2018-05-09,154.62,154.98,152.2,152.9,1515270,137.637383735787,137.95784330211,135.483183317725,136.106299141132,1702234.0954239,0.0,1.0
2018-05-10,156.54,157.0,154.43,154.99,1299405,139.346501422843,139.755977535367,137.468252298005,137.96674495673,1459734.23532724,0.0,1.0
2018-05-11,157.08,157.62,155.82,156.54,1211574,139.827190772328,140.307880121813,138.705582290197,139.346501422843,1361066.06210717,0.0,1.0
2018-05-14,155.57,157.65,155.31,157.32,1636653,138.483040924695,140.334585085673,138.251597904573,140.04083048321,1838594.1376638,0.0,1.0
2018-05-15,154.07,154.8,153.38,154.73,1774497,137.147792731682,137.797613518948,136.533578562896,137.735301936607,1993446.24761754,0.0,1.0
2018-05-16,154.08,155.05,153.66,154.5,1946923,137.156694386302,138.02015488445,136.782824892258,137.530563880345,2187147.31484488,0.0,1.0
2018-05-17,154.93,155.72,153.82,154.41,1615325,137.913335029009,138.616565743996,136.92525136618,137.450448988765,1814634.54710423,0.0,1.0
2018-05-18,155.31,155.93,154.62,155.0,1517375,138.251597904573,138.803500491018,137.637383735787,137.97564661135,1704598.82433088,0.0,1.0
2018-05-21,156.94,157.42,156.02,156.02,1652990,139.702567607647,140.129847029411,138.883615382599,138.883615382599,1856946.90543254,0.0,1.0
2018-05-22,155.33,157.43,155.15,156.97,1757072,138.269401213813,140.138748684031,138.109171430651,139.729272571507,1973871.23516909,0.0,1.0
2018-05-23,155.31,156.06,154.09,155.29,1737982,138.251597904573,138.919222001079,137.165596040922,138.233794595332,1952425.78394149,0.0,1.0
2018-05-24,155.59,156.05,154.69,155.83,1911084,138.500844233935,138.910320346459,137.699695318127,138.714483944817,2146886.26054703,0.0,1.0
2018-05-25,155.99,156.48,155.05,155.39,1314942,138.856910418738,139.293091495123,138.02015488445,138.322811141533,1477188.29377267,0.0,1.0
2018-05-29,153.54,155.24,152.66,154.96,2047298,136.676005036817,138.189286322232,135.892659430249,137.940039992869,2299907.25025453,0.0,1.0
2018-05-30,156.03,156.54,154.53,154.8,1578172,138.892517037219,139.346501422843,137.557268844206,137.797613518948,1772897.36274284,0.0,1.0
2018-05-31,155.74,156.78,154.91,156.0,2767061,138.634369053236,139.560141133725,137.895531719769,138.865812073359,3108479.39860077,0.0,1.0
2018-06-01,158.89,159.28,156.56,156.94,1808808,141.438390258564,141.785554788747,139.364304732083,139.702567607647,2031990.76710786,0.0,1.0
2018-06-04,159.43,160.0,158.06,158.65,1481779,141.919079608048,142.426473921393,140.699552925096,141.224750547682,1664610.75299,0.0,1.0
2018-06-05,159.92,160.36,159.05,159.16,1756494,142.355260684433,142.746933487717,141.580816732485,141.678734933306,1973221.917683,0.0,1.0
2018-06-06,162.71,162.75,160.16,160.57,1771258,144.838822323437,144.874428941917,142.568900395315,142.933868234738,1989807.59824478,0.0,1.0
2018-06-07,160.61,162.85,159.6,162.74,1841825,142.969474853219,144.963445488118,142.07040773659,144.865527287297,2069081.62426771,0.0,1.0
2018-06-08,162.17,162.33,160.61,160.71,1725235,144.358132973952,144.500559447874,142.969474853219,143.05849139942,1938105.97426114,0.0,1.0
2018-06-11,162.75,163.63,161.53,161.53,1978430,144.874428941917,145.657774548485,143.788427078267,143.788427078267,2222541.85815698,0.0,1.0
2018-06-12,162.84,164.01,162.45,163.44,2881335,144.954543833498,145.996037424048,144.607379303315,145.488643110703,3236853.28511635,0.0,1.0
2018-06-13,163.02,164.25,162.61,163.09,2357630,145.11477361666,146.20967713493,144.749805777236,145.177085199,2648530.07740816,0.0,1.0
2018-06-14,162.76,163.95,162.14,163.33,1914429,144.883330596537,145.942627496328,144.331428010092,145.390724909882,2150643.98890515,0.0,1.0
2018-06-15,163.48,163.7,160.64,161.84,8561520,145.524249729184,145.720086130826,142.996179817079,144.064378371489,9617897.307182,0.0,1.0
2018-06-18,162.88,162.98,160.86,162.0,1789847,144.990150451978,145.079166998179,143.192016218721,144.206804845411,2010690.23275865,0.0,1.0
2018-06-19,163.31,163.34,161.3,162.12,2574366,145.372921600642,145.399626564502,143.583689022005,144.313624700852,2892008.4072806,0.0,1.0
2018-06-20,161.77,163.37,161.66,163.0,2026808,144.002066789149,145.426331528363,143.904148588328,145.096970307419,2276889.05771112,0.0,1.0
2018-06-21,160.03,161.93,159.63,161.37,2034248,142.453178885254,144.14449326307,142.09711270045,143.646000604345,2285247.05441795,0.0,1.0
2018-06-22,159.63,160.5,158.44,160.5,3782047,142.09711270045,142.871556652398,141.03781580066,142.871556652398,4248701.12514319,0.0,1.0
2018-06-25,156.16,158.06,155.35,157.99,3134549,139.00823854728,140.699552925096,138.287204523053,140.637241342756,3521310.51335862,0.0,1.0
2018-06-26,156.86,157.59,156.16,156.53,2164019,139.631354370686,140.281175157952,139.00823854728,139.337599768223,2431030.0639128,0.0,1.0
2018-06-27,155.34,158.7,155.3,157.16,3191224,138.278302868433,141.269258820782,138.242696249952,139.898404009289,3584978.45198219,0.0,1.0
2018-06-28,164.5,165.56,159.7,160.49,5801142,146.432218500433,147.375793890162,142.159424282791,142.862654997778,6516925.50159088,0.0,1.0
2018-06-29,163.59,165.56,163.03,164.19,3625695,145.622167930005,147.375793890162,145.12367527128,146.15626720721,4073057.37499454,0.0,1.0
2018-07-02,163.23,163.42,161.3,161.9,2279436,145.301708363681,145.470839801463,143.583689022005,144.11778829921,2560687.98137408,0.0,1.0
2018-07-03,163.34,165.42,163.02,163.91,1919106,145.399626564502,147.251170725481,145.11477361666,145.907020877847,2155898.06828658,0.0,1.0
2018-07-05,164.8,164.85,163.16,163.7,2427938,146.699268139035,146.743776412136,145.239396781341,145.720086130826,2727513.14628768,0.0,1.0
2018-07-06,164.51,165.17,163.01,164.77,1840443,146.441120155053,147.028629359978,145.10587196204,146.672563175175,2067529.10391168,0.0,1.0
2018-07-09,166.13,166.26,165.0,165.0,1651577,147.883188203507,147.998909713568,146.877301231437,146.877301231437,1855359.56009023,0.0,1.0
2018-07-10,166.46,167.77,166.34,166.5,2070992,148.17694280597,149.343059561201,148.070122950529,148.21254942445,2326524.7736378,0.0,1.0
2018-07-11,166.31,167.1,164.61,165.4,1307057,148.043417986668,148.746648701655,146.530136701254,147.23336741624,1468330.39000475,0.0,1.0
2018-07-12,168.03,168.15,166.98,167.52,1717271,149.574502581323,149.681322436764,148.639828846214,149.120518195699,1929159.32294754,0.0,1.0
2018-07-13,168.09,168.5,167.63,167.75,1420329,149.627912509044,149.992880348467,149.21843639652,149.325256251961,1595578.64309288,0.0,1.0
2018-07-16,167.64,168.47,167.38,168.15,1522791,149.22733805114,149.966175384607,148.995895031018,149.681322436764,1710683.08644972,0.0,1.0
2018-07-17,168.07,168.95,167.0,167.08,2315337,149.610109199804,150.393454806371,148.657632155454,148.728845392415,2601018.68564447,0.0,1.0
2018-07-18,166.38,167.47,165.97,167.47,2206506,148.105729569009,149.076009922598,147.740761729585,149.076009922598,2478759.39268739,0.0,1.0
2018-07-19,166.89,167.27,165.51,166.21,2055052,148.559713954633,148.897976830197,147.331285617061,147.954401440467,2308617.99037076,0.0,1.0
2018-07-20,166.52,166.99,166.32,166.59,1110870,148.23035273369,148.648730500834,148.052319641288,148.292664316031,1247936.53248831,0.0,1.0
2018-07-23,165.96,166.45,165.51,165.93,1783267,147.731860074965,148.16804115135,147.331285617061,147.705155111105,2003298.34857439,0.0,1.0
2018-07-24,165.17,166.52,164.31,166.33,2545473,147.028629359978,148.23035273369,146.263087062651,148.061221295908,2859550.39668244,0.0,1.0
2018-07-25,167.08,167.12,165.0,165.0,2282484,148.728845392415,148.764452010895,146.877301231437,146.877301231437,2564112.0638959,0.0,1.0
2018-07-26,165.17,168.11,165.06,167.4,2228035,147.028629359978,149.645715818284,146.930711159157,149.013698340258,2502944.78396445,0.0,1.0
2018-07-27,162.02,165.75,161.11,165.36,2703952,144.224608154651,147.544925327943,143.414557584223,147.19776079776,3037583.59024442,0.0,1.0
2018-07-30,159.42,162.42,158.08,162.24,2553162,141.910177953428,144.580674339454,140.717356234337,144.420444556293,2868188.11666614,0.0,1.0
2018-07-31,159.33,161.3,158.89,160.3,2722694,141.830063061848,143.583689022005,141.438390258564,142.693523559996,3058638.10291637,0.0,1.0
2018-08-01,159.71,161.39,159.09,160.31,2060582,142.168325937411,143.663803913585,141.616423350965,142.702425214616,2314830.31856817,0.0,1.0
2018-08-02,160.15,160.3,157.84,158.3,1774966,142.559998740695,142.693523559996,140.503716523455,140.913192635979,1993973.11595834,0.0,1.0
2018-08-03,160.37,160.94,158.96,160.49,1478506,142.755835142337,143.263229455682,141.500701840904,142.862654997778,1660933.90847098,0.0,1.0
2018-08-06,160.58,161.01,159.58,160.27,1135813,142.942769889358,143.325541038022,142.05260442735,142.666818596136,1275957.16580261,0.0,1.0
2018-08-07,161.2,161.91,161.0,161.18,1415746,143.494672475804,144.12668995383,143.316639383402,143.476869166564,1590430.16205694,0.0,1.0
2018-08-08,161.14,161.65,160.9,161.1,1123440,143.441262548083,143.895246933708,143.227622837201,143.405655929603,1262057.50273089,0.0,1.0
2018-08-09,160.64,161.74,160.54,161.13,1722061,142.996179817079,143.975361825289,142.907163270878,143.432360893463,1934540.34502088,0.0,1.0
2018-08-10,160.68,161.47,159.88,160.05,1354245,143.031786435559,143.735017150546,142.319654065952,142.470982194494,1521340.75944047,0.0,1.0
2018-08-13,160.23,161.9,160.05,160.73,1590073,142.631211977655,144.11778829921,142.470982194494,143.07629470866,1786266.7873138,0.0,1.0
2018-08-14,161.24,161.63,159.89,160.09,2083204,143.530279094284,143.877443624468,142.328555720572,142.506588812974,2340243.5714582,0.0,1.0
2018-08-15,160.41,161.44,159.76,160.56,1669438,142.791441760817,143.708312186686,142.212834210511,142.924966580118,1875424.36911989,0.0,1.0
2018-08-16,162.89,163.25,161.51,161.8,1956994,144.999052106599,145.319511672922,143.770623769027,144.028771753009,2198460.94183875,0.0,1.0
2018-08-17,164.89,165.17,163.06,163.47,2717451,146.779383030616,147.028629359978,145.15038023514,145.515348074564,3052748.18668871,0.0,1.0
2018-08-20,165.12,165.64,164.8,165.34,1285790,146.984121086878,147.447007127122,146.699268139035,147.17995748852,1444439.32603108,0.0,1.0
2018-08-21,164.61,165.9,164.52,165.5,1291662,146.530136701254,147.678450147245,146.450021809673,147.322383962441,1451035.8524642,0.0,1.0
2018-08-22,164.92,165.86,164.34,164.69,1184363,146.806087994476,147.642843528764,146.289792026511,146.601349938214,1330497.58786127,0.0,1.0
2018-08-23,165.2,166.48,164.98,164.98,1299187,147.055334323839,148.19474611521,146.859497922197,146.859497922197,1459489.33703663,0.0,1.0
2018-08-24,165.88,166.79,165.01,165.91,1768231,147.660646838005,148.470697408432,146.886202886057,147.687351801865,1986407.10684268,0.0,1.0
2018-08-27,166.87,167.25,166.14,166.78,1406780,148.541910645393,148.880173520957,147.892089858127,148.461795753812,1580357.87731589,0.0,1.0
2018-08-28,167.67,167.9,166.58,167.38,1668506,149.254043015,149.458781071262,148.283762661411,148.995895031018,1874377.37275823,0.0,1.0
2018-08-29,169.77,169.92,167.55,167.55,1370814,151.123390485218,151.25691530452,149.147223159559,149.147223159559,1539954.15291297,0.0,1.0
2018-08-30,168.63,169.77,168.13,169.56,1479971,150.108601858529,151.123390485218,149.663519127524,150.936455738197,1662579.66991929,0.0,1.0
2018-08-31,169.07,169.56,168.2,168.71,2803263,150.500274661812,150.936455738197,149.725830709865,150.179815095489,3149148.24225407,0.0,1.0
2018-09-04,169.5,169.59,167.88,168.76,1676894,150.883045810476,150.963160702057,149.440977762022,150.22432336859,1883800.34001319,0.0,1.0
2018-09-05,168.64,169.29,167.5,169.05,1869010,150.117503513149,150.696111063454,149.102714886459,150.482471352572,2099620.8904606,0.0,1.0
2018-09-06,169.36,169.92,167.84,168.28,1812963,150.758422645795,151.25691530452,149.405371143542,149.797043946825,2036658.43865583,0.0,1.0
2018-09-07,169.07,169.67,168.46,168.87,1826611,150.500274661812,151.034373939018,149.957273729987,150.322241569411,2051990.41971158,0.0,1.0
2018-09-10,169.55,171.0,169.45,169.86,1888480,150.927554083577,152.218294003489,150.838537537376,151.203505376799,2121493.22861677,0.0,1.0
2018-09-11,170.69,171.01,169.23,169.71,1963350,151.942342710266,152.227195658109,150.642701135734,151.069980557498,2205601.1874125,0.0,1.0
2018-09-12,170.35,171.03,169.51,170.69,1743336,151.639686453184,152.244998967349,150.891947465096,151.942342710266,1958440.39608778,0.0,1.0
2018-09-13,172.07,172.51,170.85,171.16,1586466,153.170771047838,153.562443851122,152.084769184188,152.360720477411,1782214.73165231,0.0,1.0
2018-09-14,171.64,172.27,171.03,171.74,2212946,152.787999899175,153.34880414024,152.244998967349,152.877016445376,2485994.00274007,0.0,1.0
2018-09-17,171.04,171.72,170.76,171.45,1770872,152.25390062197,152.859213136135,152.004654292607,152.618868461393,1989373.97099627,0.0,1.0
2018-09-18,172.41,172.83,171.06,171.14,2078415,153.473427304921,153.847296798965,152.27170393121,152.34291716817,2334863.67277152,0.0,1.0
2018-09-19,173.14,173.31,171.85,172.82,1531068,154.123248092188,154.274576220729,152.974934646197,153.838395144345,1719981.35778606,0.0,1.0
2018-09-20,174.13,174.39,173.26,173.9,1818942,155.004511899576,155.235954919699,154.230067947629,154.799773843314,2043375.16746096,0.0,1.0
2018-09-21,174.19,175.64,173.87,174.75,4743162,155.057921827297,156.34866174721,154.773068879454,155.556414486022,5328404.88924024,0.0,1.0
2018-09-24,172.63,173.25,172.24,173.06,2074748,153.669263706563,154.221166293009,153.32209917638,154.052034855227,2330744.21391077,0.0,1.0
2018-09-25,172.82,174.5,172.43,173.54,1979932,153.838395144345,155.33387312052,153.491230614162,154.479314276991,2224229.1849115,0.0,1.0
2018-09-26,172.97,174.55,172.46,173.07,2623883,153.971919963646,155.37838139362,153.517935578022,154.060936509847,2947635.14423382,0.0,1.0
2018-09-27,170.05,173.93,168.7,168.93,3112787,151.372636814581,154.826478807175,150.170913440869,150.375651497131,3496863.37299115,0.0,1.0
2018-09-28,170.2,170.8,169.06,169.99,2384530,151.506161633882,152.040260911087,150.491373007192,151.31922688686,2678749.17840463,0.0,1.0
2018-10-01,173.51,174.18,171.11,171.14,2336750,154.452609313131,155.049020172677,152.31621220431,152.34291716817,2625073.76406965,0.0,1.0
2018-10-02,173.15,173.56,172.51,173.12,1762652,154.132149746808,154.497117586231,153.562443851122,154.105444782948,1980139.73269922,0.0,1.0
2018-10-03,174.14,174.82,173.66,173.72,1655453,155.013413554196,155.618726068362,154.586134132432,154.639544060153,1859713.8067617,0.0,1.0
2018-10-04,171.86,174.14,170.48,173.87,1779076,152.983836300817,155.013413554196,151.755407963245,154.773068879454,1998590.23510687,0.0,1.0
2018-10-05,171.23,172.15,170.11,171.53,1485784,152.423032059751,153.241984284799,151.426046742301,152.690081698354,1669109.91653984,0.0,1.0
2018-10-08,169.9,171.74,168.65,170.34,1693593,151.23911199528,152.877016445376,150.126405167769,151.630784798563,1902559.77375072,0.0,1.0
2018-10-09,168.8,169.88,168.11,169.21,2027962,150.25992998707,151.221308686039,149.645715818284,150.624897826494,2278185.44591001,0.0,1.0
2018-10-10,161.74,168.63,161.58,168.5,2972259,143.975361825289,150.108601858529,143.832935351367,149.992880348467,3338996.09325767,0.0,1.0
2018-10-11,156.0,161.54,155.11,161.12,4752820,138.865812073359,143.797328732887,138.073564812171,143.423459238843,5339254.55754594,0.0,1.0
2018-10-12,159.44,160.23,157.39,159.59,3376260,141.927981262668,142.631211977655,140.103142065551,142.06150608197,3792845.4249183,0.0,1.0
2018-10-15,157.92,159.62,157.84,158.94,1945054,140.574929760415,142.08821104583,140.503716523455,141.482898531664,2185047.70518829,0.0,1.0
2018-10-16,161.2,161.88,158.9,159.57,2830210,143.494672475804,144.09998498997,141.447291913184,142.04370277273,3179420.14242326,0.0,1.0
2018-10-17,158.9,160.36,157.8,159.15,2687245,142.746933487717,144.058516388233,141.758754590067,142.971519600819,2991330.32189965,1.46,1.0
2018-10-18,156.2,158.44,155.17,158.44,2195976,140.321403466213,142.333695039609,139.396108680233,142.333695039609,2444469.92922638,0.0,1.0
2018-10-19,158.28,158.65,155.43,156.01,2426068,142.189959927223,142.522347374614,139.629678237859,140.150718020256,2700598.85547855,0.0,1.0
2018-10-22,159.55,160.29,157.03,158.09,1958279,143.330857381782,143.995632276564,141.067029361713,142.019274481266,2179875.43057642,0.0,1.0
2018-10-23,158.09,159.32,155.58,156.7,2204021,142.019274481266,143.124238157728,139.76442990572,140.770575692418,2453425.29148015,0.0,1.0
2018-10-24,153.12,158.44,153.0,157.87,2473910,137.554502552795,142.333695039609,137.446701218506,141.821638701736,2753854.59705043,0.0,1.0
2018-10-25,156.92,157.96,154.88,155.4,2313661,140.968211471948,141.902489702452,139.135588789034,139.602727904287,2575472.0183298,0.0,1.0
2018-10-26,154.45,156.08,152.86,154.3,2472543,138.749300674498,140.213602131924,137.320932995169,138.614549006637,2752332.90902049,0.0,1.0
2018-10-29,152.74,156.64,150.63,156.05,1909227,137.21313166088,140.716675025273,135.317624866298,140.186651798352,2125272.76690049,0.0,1.0
2018-10-30,154.62,154.86,152.31,153.44,2296448,138.902019231408,139.117621899986,136.826843546344,137.841972777566,2556311.21653062,0.0,1.0
2018-10-31,157.62,159.45,156.03,156.22,2414896,141.597052588634,143.241022936541,140.168684909304,140.339370355262,2688162.64577073,0.0,1.0
2018-11-01,158.58,159.21,157.44,157.9,1771649,142.459463262946,143.025420267963,141.4353505872,141.848589035308,1972126.61051121,0.0,1.0
2018-11-02,157.39,160.67,155.99,158.94,1998622,141.39043336458,144.33700316848,140.132751131208,142.782867265813,2224783.59457947,0.0,1.0
2018-11-05,158.6,158.96,156.73,157.63,1705213,142.477430151994,142.800834154861,140.79752602599,141.606036033158,1898172.79488751,0.0,1.0
2018-11-06,159.42,159.97,158.7,158.96,1364695,143.214072602969,143.708162051794,142.567264597235,142.800834154861,1519122.19899743,0.0,1.0
2018-11-07,163.87,163.99,159.99,160.0,2278443,147.211705416187,147.319506750476,143.726128940842,143.735112385366,2536268.7929906,0.0,1.0
2018-11-08,164.5,164.54,162.87,162.87,1294401,147.777662421204,147.813596199301,146.313360963778,146.313360963778,1440873.81686346,0.0,1.0
2018-11-09,165.15,165.65,163.14,164.03,1882106,148.36158631527,148.810758541474,146.555913965929,147.355440528572,2095082.78807078,0.0,1.0
2018-11-12,162.44,164.95,162.32,164.52,2263821,145.927072849243,148.181917424788,145.819271514954,147.795629310252,2519992.1855481,0.0,1.0
2018-11-13,161.45,163.84,160.93,162.67,1486838,145.037711841358,147.184755082615,144.570572726106,146.133692073297,1655086.74986935,0.0,1.0
2018-11-14,160.29,163.4,159.38,163.22,2819857,143.995632276564,146.789483523555,143.178138824873,146.627781522121,3138948.53186852,0.0,1.0
2018-11-15,162.49,162.95,159.43,159.92,2561844,145.971990071863,146.385228519971,143.223056047493,143.663244829173,2851739.09977569,0.0,1.0
2018-11-16,165.0,165.83,161.69,161.71,3218494,148.226834647409,148.972460542908,145.253314509936,145.271281398984,3582694.80194478,0.0,1.0
2018-11-19,162.77,165.94,162.11,164.5,2194401,146.223526518538,149.071278432673,145.630619179948,147.777662421204,2442716.70417357,0.0,1.0
2018-11-20,158.9,160.97,157.74,160.2,2224934,142.746933487717,144.606506504202,141.704853922923,143.914781275848,2476704.78070495,0.0,1.0
2018-11-21,156.98,160.0,156.74,160.0,2525622,141.022112139092,143.735112385366,140.806509470514,143.735112385366,2811418.26303774,0.0,1.0
2018-11-23,156.93,157.87,155.25,155.85,938816,140.977194916472,141.821638701736,139.467976236425,140.00698290787,1045051.25788104,0.0,1.0
2018-11-26,158.4,159.48,157.38,158.54,2127521,142.297761261512,143.267973270113,141.381449920056,142.423529484849,2368268.6460588,0.0,1.0
2018-11-27,159.11,159.38,157.51,158.04,1929975,142.935585822722,143.178138824873,141.498234698869,141.974357258645,2148368.58492929,0.0,1.0
2018-11-28,162.21,162.36,159.29,160.01,2783964,145.720453625189,145.85520529305,143.097287824156,143.74409582989,3098993.92436382,0.0,1.0
2018-11-29,161.07,162.46,160.81,162.21,2414584,144.696340949443,145.945039738291,144.462771391817,145.720453625189,2687815.34023647,0.0,1.0
2018-11-30,164.52,164.54,160.98,161.77,5832783,147.795629310252,147.813596199301,144.615489948726,145.325182066129,6492813.51308158,0.0,1.0
2018-12-03,166.82,167.07,164.68,165.97,2319777,149.861821550792,150.086407663894,147.939364422638,149.098228766245,2582280.09732846,0.0,1.0
2018-12-04,164.21,168.37,164.09,166.46,3108890,147.517142530006,151.254255452025,147.409341195717,149.538417547925,3460688.14881063,0.0,1.0
2018-12-06,159.25,161.74,156.64,160.71,6012221,143.061354046059,145.298231732557,140.716675025273,144.372936946576,6692556.49531842,0.0,1.0
2018-12-07,157.45,160.78,156.24,158.88,3090006,141.444334031724,144.435821058245,140.35733724431,142.728966598668,3439667.25871734,0.0,1.0
2018-12-10,157.72,158.65,154.41,157.02,2280826,141.686887033874,142.522347374614,138.713366896402,141.058045917188,2538921.45032445,0.0,1.0
2018-12-11,158.3,160.83,157.41,160.0,1786296,142.207926816271,144.480738280865,141.408400253628,143.735112385366,1988431.04692281,0.0,1.0
2018-12-12,158.62,161.21,158.53,160.26,2423360,142.495397041042,144.82210917278,142.414546040325,143.968681942992,2697584.42154651,0.0,1.0
2018-12-13,160.25,161.09,159.22,159.79,2227080,143.959698498468,144.714307838491,143.034403712487,143.54646005036,2479093.61941181,0.0,1.0
2018-12-14,155.53,158.64,155.12,158.33,2336127,139.7195126831,142.51336393009,139.351191457612,142.234877149844,2600480.24311459,0.0,1.0
2018-12-17,151.67,154.98,150.88,154.73,2755024,136.251903096803,139.225423234275,135.5422109794,139.000837121173,3066779.10974298,0.0,1.0
2018-12-18,152.14,154.03,151.15,153.33,2692631,136.674124989435,138.371996004487,135.78476398155,137.743154887801,2997325.79500082,0.0,1.0
2018-12-19,150.96,156.2075,149.58,152.29,3261060,135.614078535593,140.328141049607,134.374363191269,136.808876657296,3630077.51787949,0.0,1.0
2018-12-20,143.5,147.2,139.49,146.0,6409219,128.912428920625,132.236303394537,125.310067666467,131.158290051646,7134478.298181,0.0,1.0
2018-12-21,137.2,144.85,136.93,141.02,6236911,123.252858870451,130.125193931377,123.010305868301,126.684534678652,6942672.1379292,0.0,1.0
2018-12-24,133.67,136.92,133.6,136.58,2305355,120.081702953449,123.001322423777,120.018818841781,122.695885309958,2566226.1216387,0.0,1.0
2018-12-26,139.01,139.02,132.63,134.8,2488592,124.878862329311,124.887845773835,119.147424722944,121.096832184671,2770197.99401874,0.0,1.0
2018-12-27,140.41,140.41,134.69,137.11,2684148,126.136544562683,126.136544562683,120.998014294906,123.172007869735,2987882.86920854,0.0,1.0
2018-12-28,139.82,141.8,138.81,141.01,2015596,125.606521335762,127.385243351531,124.699193438829,126.675551234128,2243678.35143414,0.0,1.0
2018-12-31,141.01,141.29,139.39,140.4,1826426,126.675551234128,126.927087680802,125.220233221226,126.127561118159,2033102.1081092,0.0,1.0
2019-01-02,140.59,141.19,138.28,138.93,2059602,126.298246564116,126.837253235561,124.223070879052,124.806994773118,2292664.01598856,0.0,1.0
2019-01-03,135.79,139.57,135.58,139.13,2801252,121.986193192555,125.381935222659,121.797540857549,124.9866636636,3118238.21307029,0.0,1.0
2019-01-04,141.07,141.34,137.5,138.12,2296417,126.729451901272,126.972004903423,123.522362206174,124.079335766667,2556276.70860895,0.0,1.0
2019-01-07,141.56,142.37,139.85,140.83,2315636,127.169640682952,127.897299689403,125.633471669334,126.513849232694,2577670.50688808,0.0,1.0
2019-01-08,145.14,146.81,142.69,144.63,2647835,130.385713822575,131.885949058097,128.184769914174,129.927558151847,2947460.73502311,0.0,1.0
2019-01-09,145.87,147.2,145.14,145.26,2181498,131.041505272833,132.236303394537,130.385713822575,130.493515156864,2428353.61664585,0.0,1.0
2019-01-10,147.02,147.13,144.27,144.66,1836305,132.074601393103,132.173419282868,129.60415414898,129.954508485419,2044099.00353557,0.0,1.0
2019-01-11,146.23,147.43,143.01,143.01,2004135,131.3649092757,132.442922618591,128.472240138945,128.472240138945,2230920.43884364,0.0,1.0
2019-01-14,144.93,145.66,144.15,144.78,1484464,130.197061487569,130.852852937827,129.496352814691,130.062309819708,1652444.11096438,0.0,1.0
2019-01-15,146.89,147.5,145.01,145.08,1543778,131.95781661429,132.505806730259,130.268929043762,130.331813155431,1718470.00987316,0.0,1.0
2019-01-16,147.88,149.46,147.72,148.78,2677121,132.847177622174,134.26656185698,132.703442509789,133.655687629342,2980060.70257619,0.0,1.0
2019-01-17,149.12,149.62,147.24,147.24,1814674,133.961124743161,134.410296969365,132.272237172633,132.272237172633,2020020.26631846,0.0,1.0
2019-01-18,150.45,151.4,149.11,150.0,2470548,135.155922864864,136.009350094652,133.952141298637,134.751667861281,2750112.15728695,0.0,1.0
2019-01-22,148.97,150.4,147.91,149.5,1950252,133.8263730753,135.111005642244,132.874127955747,134.302495635076,2170940.10518038,0.0,1.0
2019-01-23,148.42,150.93,147.44,149.86,1989430,133.332283626475,135.58712820202,132.451906063115,134.625899637943,2214551.43922375,0.0,1.0
2019-01-24,150.15,150.31,148.67,148.81,1947456,134.886419529142,135.030154641527,133.556869739577,133.682637962914,2167827.71327713,0.0,1.0
2019-01-25,151.85,152.22,150.96,151.58,1742762,136.413605098236,136.745992545627,135.614078535593,136.171052096086,1939970.79330485,0.0,1.0
2019-01-28,152.24,152.24,150.2,150.72,2046501,136.763959434676,136.763959434676,134.931336751762,135.398475867015,2278080.52302561,0.0,1.0
2019-01-29,152.02,152.41,151.11,152.02,1963230,136.566323655146,136.916677991585,135.748830203454,136.566323655146,2185386.67961539,0.0,1.0
2019-01-30,154.09,154.5,151.84,152.52,1679363,138.425896671631,138.794217897119,136.404621653712,137.01549588135,1869397.64084644,0.0,1.0
2019-01-31,153.55,154.9,153.12,153.5,2115623,137.940790667331,139.153555678082,137.554502552795,137.89587344471,2355024.28308856,0.0,1.0
2019-02-01,154.74,155.22,153.66,154.25,1957430,139.009820565697,139.441025902853,138.039608557096,138.569631784017,2178930.35878606,0.0,1.0
2019-02-04,156.55,156.64,154.23,155.0,1666079,140.635824024556,140.716675025273,138.551664894969,139.243390123323,1854610.43982974,0.0,1.0
2019-02-05,157.32,157.41,156.55,156.75,1985677,141.327549252911,141.408400253628,140.635824024556,140.815492915038,2210373.75438367,0.0,1.0
2019-02-06,157.16,158.03,156.89,157.15,1375103,141.183814140526,141.965373814121,140.941261138375,141.174830696002,1530707.95540979,0.0,1.0
2019-02-07,155.18,156.0,154.19,155.85,2109947,139.405092124757,140.141734575732,138.515731116872,140.00698290787,2348705.99394592,0.0,1.0
2019-02-08,155.59,155.95,154.02,154.15,2300033,139.773413350244,140.096817353111,138.363012559963,138.479797338776,2560301.89069841,0.0,1.0
2019-02-11,155.32,157.3,155.02,156.0,1410528,139.530860348094,141.309582363863,139.261357012371,140.141734575732,1570141.60461308,0.0,1.0
2019-02-12,156.63,157.03,155.64,156.03,1861254,140.707691580749,141.067029361713,139.818330572865,140.168684909304,2071871.20153057,0.0,1.0
2019-02-13,158.03,158.54,156.86,157.0,1952140,141.965373814121,142.423529484849,140.914310804803,141.04007902814,2173041.74892621,0.0,1.0
2019-02-14,157.85,158.84,156.74,157.72,1552961,141.803671812688,142.693032820572,140.806509470514,141.686887033874,1728692.14680001,0.0,1.0
2019-02-15,159.23,159.33,158.23,159.08,2395244,143.043387157011,143.133221602252,142.145042704603,142.90863548915,2666286.84974695,0.0,1.0
2019-02-19,159.48,160.1,158.19,158.61,1656522,143.267973270113,143.824946830607,142.109108926506,142.486413596518,1843971.98152527,0.0,1.0
2019-02-20,159.71,160.12,158.43,159.78,1942259,143.474592494167,143.842913719655,142.324711595084,143.537476605836,2162042.62718231,0.0,1.0
2019-02-21,159.53,160.05,158.88,159.58,1835727,143.312890492734,143.780029607986,142.728966598668,143.357807715354,2043455.59777017,0.0,1.0
2019-02-22,161.5,161.83,159.9601,160.18,1679308,145.082629063979,145.379082733274,143.699268441715,143.896814386799,1869336.41711443,0.0,1.0
2019-02-25,161.67,162.41,161.53,162.06,1368003,145.235347620888,145.90012251567,145.109579397551,145.585701957327,1522804.52818768,0.0,1.0
2019-02-26,161.34,162.5,161.04,161.62,1526192,144.938893951593,145.980973516387,144.669390615871,145.190430398268,1698893.99985513,0.0,1.0
2019-02-27,160.63,161.26,160.13,160.85,1536250,144.301069390383,144.867026395401,143.851897164179,144.498705169913,1710090.1507002,0.0,1.0
2019-02-28,161.38,162.0,160.39,160.9,2017270,144.97482772969,145.531801290183,144.085466721805,144.543622392534,2245541.77920454,0.0,1.0
2019-03-01,164.2,164.9,162.68,163.0,2227605,147.508159085482,148.137000202168,146.142675517821,146.430145742591,2479678.02776274,0.0,1.0
2019-03-04,162.82,164.92,160.91,164.75,1896316,146.268443741158,148.154967091216,144.552605837058,148.002248534306,2110900.77410265,0.0,1.0
2019-03-05,163.67,163.91,162.52,162.97,1564943,147.032036525705,147.247639194283,145.998940405435,146.403195409019,1742030.01510641,0.0,1.0
2019-03-06,162.39,164.06,162.34,164.06,1733268,145.882155626622,147.382390862145,145.837238404002,147.382390862145,1929402.4640025,0.0,1.0
2019-03-07,161.85,162.45,160.78,162.21,1654983,145.397049622322,145.936056293767,144.435821058245,145.720453625189,1842258.83018796,0.0,1.0
2019-03-08,161.69,161.81,160.5,161.0,1458083,145.253314509936,145.361115844225,144.18428461157,144.633456837774,1623077.86961979,0.0,1.0
2019-03-11,163.94,164.07,161.99,162.48,1240427,147.274589527856,147.391374306669,145.522817845659,145.963006627339,1380792.1857527,0.0,1.0
2019-03-12,163.99,165.82,163.72,164.49,2351166,147.319506750476,148.963477098384,147.076953748326,147.76867897668,2617221.03776155,0.0,1.0
2019-03-13,164.11,165.2842,163.66,164.97,2095157,147.427308084765,148.482144140783,147.023053081181,148.199884313836,2332242.37583113,0.0,1.0
2019-03-14,164.82,164.93,164.11,164.46,2270066,148.065132645975,148.16395053574,147.427308084765,147.741728643108,2526943.86202727,0.0,1.0
2019-03-15,166.39,167.04,164.9,165.0,3737186,149.475533436256,150.059457330322,148.137000202168,148.226834647409,4160081.34739442,0.0,1.0
2019-03-18,166.43,167.44,165.14,166.75,1592110,149.511467214353,150.418795111285,148.352602870746,149.798937439124,1772271.19923924,0.0,1.0
2019-03-19,166.2,167.63,165.53,167.11,1949569,149.304847990299,150.589480557243,148.702957207185,150.122341441991,2170179.81774478,0.0,1.0
2019-03-20,166.27,167.26,164.81,166.4,2128784,149.367732101967,150.257093109852,148.056149201451,149.484516880781,2369674.56557733,0.0,1.0
2019-03-21,168.24,168.92,165.18,165.18,1666372,151.137470673212,151.74834490085,148.388536648842,148.388536648842,1854936.5953475,0.0,1.0
2019-03-22,165.24,168.42,165.11,167.8,1602613,148.442437315987,151.299172674646,148.325652537174,150.742199114152,1783962.70573415,0.0,1.0
2019-03-25,165.08,165.47,164.0,164.98,1769893,148.298702203601,148.649056540041,147.328490195,148.20886775836,1970171.9037222,0.0,1.0
2019-03-26,166.94,167.6,165.94,166.48,1777791,149.969622885081,150.562530223671,149.071278432673,149.556384436973,1978963.63163773,0.0,1.0
2019-03-27,166.47,167.8,165.37,167.0,2376173,149.547400992449,150.742199114152,148.5592220948,150.023523552226,2645057.79896484,0.0,1.0
2019-03-28,175.12,177.49,170.48,170.92,5398714,157.318080505783,159.447156857991,153.149762246607,153.545033805667,6009625.80169065,0.0,1.0
2019-03-29,176.02,176.97,174.95,175.3,2773014,158.126590512951,158.980017742739,157.165361948874,157.479782507217,3086804.83590154,0.0,1.0
2019-04-01,176.32,176.52,174.79,175.5,2977921,158.396093848673,158.575762739155,157.021626836488,157.659451397698,3314898.8586905,0.0,1.0
2019-04-02,175.37,176.55,174.56,175.83,1923551,157.542666618885,158.602713072727,156.815007612434,157.955905066993,2141217.65303142,0.0,1.0
2019-04-03,177.19,177.39,175.48,175.9,2481837,159.177653522269,159.35732241275,157.64148450865,158.018789178662,2762678.6065701,0.0,1.0
2019-04-04,177.16,177.44,175.86,177.19,2270157,159.150703188696,159.402239635371,157.982855400565,159.177653522269,2527045.15947477,0.0,1.0
2019-04-05,178.15,178.42,177.04,177.44,1861494,160.040064196581,160.282617198731,159.042901854407,159.402239635371,2072138.35963385,0.0,1.0
2019-04-08,178.91,179.08,177.37,177.67,1373468,160.722805980411,160.875524537321,159.339355523702,159.608858859425,1528887.94083118,0.0,1.0
2019-04-09,177.73,178.47,177.28,177.75,1813989,159.662759526569,160.327534421352,159.258504522985,159.680726415617,2019257.75256534,0.0,1.0
2019-04-10,177.0,177.75,176.1,176.8,1582598,160.318550976828,160.997866870797,159.503371904064,160.137400071769,1747270.32082824,1.46,1.0
2019-04-11,178.36,178.47,176.9,177.18,1417211,161.550377131226,161.650010129008,160.227975524298,160.48158679138,1564674.4900798,0.0,1.0
2019-04-12,178.64,179.36,177.8,178.5,2663423,161.803988398308,162.456131656519,161.043154597062,161.677182764767,2940557.21017675,0.0,1.0
2019-04-15,179.3,179.64,177.95,178.41,1619779,162.401786385001,162.709742923601,161.179017775856,161.59566485749,1788320.074334,0.0,1.0
2019-04-16,179.06,179.9,178.26,179.8,1618240,162.184405298931,162.945239100177,161.459801678696,162.854663647647,1786620.93846769,0.0,1.0
2019-04-17,178.95,180.0,178.9,179.58,1637446,162.084772301148,163.035814552706,162.039484574884,162.655397652083,1807825.35916191,0.0,1.0
2019-04-18,178.61,179.0,177.39,178.72,1319677,161.776815762549,162.130060027413,160.671795241692,161.876448760331,1456991.89255872,0.0,1.0
2019-04-22,178.07,178.25,177.02,177.25,1393852,161.287708318891,161.450744133444,160.336666067333,160.544989608151,1538884.94186589,0.0,1.0
2019-04-23,180.48,180.55,177.96,178.2,1785525,163.470576724846,163.533979541617,161.188075321109,161.405456407179,1971312.25971273,0.0,1.0
2019-04-24,180.81,181.41,180.27,180.86,1464283,163.769475718193,164.312928433369,163.280368274535,163.814763444458,1616644.42087842,0.0,1.0
2019-04-25,179.95,180.58,178.61,180.58,1035343,162.990526826441,163.561152177376,161.776815762549,163.561152177376,1143072.40106286,0.0,1.0
2019-04-26,180.83,180.85,179.09,180.12,1010262,163.787590808699,163.805705899205,162.211577934689,163.144505095741,1115381.67548587,0.0,1.0
2019-04-29,181.21,181.72,180.64,180.78,1111861,164.13177752831,164.59371233621,163.615497448893,163.742303082434,1227552.24395988,0.0,1.0
2019-04-30,182.67,182.83,181.17,181.58,1535810,165.454179135238,165.599099859285,164.095547347299,164.466906702669,1695613.94076779,0.0,1.0
2019-05-01,181.31,183.35,181.29,183.2,1242440,164.22235298084,166.070092212437,164.204237890334,165.934229033643,1371718.23634924,0.0,1.0
2019-05-02,179.39,182.33,178.49,181.0,1889915,162.483304292277,165.146222596638,161.668125219514,163.941569077999,2086564.23702552,0.0,1.0
2019-05-03,176.98,177.96,176.52,177.03,2680151,160.300435886322,161.188075321109,159.883788804687,160.345723612586,2959025.79027531,0.0,1.0
2019-05-06,176.26,176.87,172.89,173.83,1630188,159.648292628111,160.200802888539,156.595899877874,157.447309131649,1799812.15050843,0.0,1.0
2019-05-07,173.94,175.15,172.36,174.92,2308518,157.546942129431,158.642905105036,156.115849979469,158.434581564218,2548723.67240309,0.0,1.0
2019-05-08,173.82,175.25,173.16,174.07,1984874,157.438251586396,158.733480557565,156.840453599703,157.66469021772,2191403.90091713,0.0,1.0
2019-05-09,174.46,174.58,171.39,172.1,2044771,158.017934482584,158.126625025619,155.237268089935,155.880353802893,2257533.29726834,0.0,1.0
2019-05-10,174.3,174.98,170.67,173.72,2139599,157.873013758537,158.488926835736,154.585124831724,157.347676133867,2362228.33036171,0.0,1.0
2019-05-13,171.02,172.0,170.35,171.39,1853848,154.902138915577,155.789778350363,154.29528338363,155.237268089935,2046744.39733071,0.0,1.0
2019-05-14,173.61,174.77,171.91,171.91,2181155,157.248043136085,158.298718385425,155.708260443087,155.708260443087,2408108.31090784,0.0,1.0
2019-05-15,175.4,176.14,172.18,172.21,2060834,158.869343736359,159.539602085076,155.952814164916,155.979986800675,2275267.68285676,0.0,1.0
2019-05-16,178.17,179.75,176.11,176.27,2232076,161.37828377142,162.809375921383,159.512429449317,159.657350173364,2464327.73745008,0.0,1.0
2019-05-17,178.33,179.19,176.39,176.39,1551054,161.523204495467,162.302153387219,159.766040716399,159.766040716399,1712444.10785425,0.0,1.0
2019-05-20,178.54,179.47,176.44,176.98,1566035,161.713412945778,162.555764654301,159.811328442664,160.300435886322,1728983.90929235,0.0,1.0
2019-05-21,179.57,180.0,178.81,179.61,1224851,162.64634010683,163.035814552706,161.957966667607,162.682570287842,1352299.06756914,0.0,1.0
2019-05-22,180.39,181.38,179.19,179.32,1212257,163.38905881757,164.28575579761,162.302153387219,162.419901475507,1338394.63800427,0.0,1.0
2019-05-23,178.27,178.94,176.44,178.94,1250242,161.468859223949,162.075714755896,159.811328442664,162.075714755896,1380332.04923357,0.0,1.0
2019-05-24,178.81,180.33,178.64,179.56,1288052,161.957966667607,163.334713546053,161.803988398308,162.637282561577,1422076.25138125,0.0,1.0
2019-05-28,178.39,180.11,177.8,179.26,2336466,161.577549766985,163.135447550488,161.043154597062,162.365556203989,2579579.71476285,0.0,1.0
2019-05-29,177.61,178.7,176.61,177.64,1547740,160.871061237256,161.858333669825,159.965306711963,160.898233873015,1708785.27987442,0.0,1.0
2019-05-30,178.82,179.46,177.66,177.66,1047890,161.96702421286,162.546707109048,160.916348963521,160.916348963521,1156924.94018867,0.0,1.0
2019-05-31,178.07,178.63,176.49,177.47,1799587,161.287708318891,161.794930853055,159.856616168928,160.744255603715,1986837.43745937,0.0,1.0
2019-06-03,175.16,178.36,174.23,177.87,1774584,158.651962650289,161.550377131226,157.809610941766,161.106557413832,1959232.82793019,0.0,1.0
2019-06-04,177.97,178.02,175.77,177.27,2269684,161.197132866362,161.242420592626,159.204472910717,160.563104698657,2505848.92111497,0.0,1.0
2019-06-05,179.56,180.35,178.39,179.42,1492153,162.637282561577,163.352828636558,161.577549766985,162.510476928036,1647414.34719039,0.0,1.0
2019-06-06,180.4,180.98,179.33,180.0,1737729,163.398116362823,163.923453987493,162.42895902076,163.035814552706,1918542.99534218,0.0,1.0
2019-06-07,182.92,184.23,181.27,181.63,1965930,165.680617766561,166.867156194695,164.186122799828,164.512194428933,2170488.74181938,0.0,1.0
2019-06-10,184.44,185.27,183.73,184.33,1524978,167.057364645006,167.809140900999,166.414278932048,166.957731647224,1683654.8506418,0.0,1.0
2019-06-11,183.37,186.68,183.07,185.76,1423354,166.088207302943,169.086254781662,165.816480945355,168.252960618393,1571456.68087041,0.0,1.0
2019-06-12,184.59,185.07,183.22,183.62,1402136,167.1932278238,167.62798999594,165.952344124149,166.314645934266,1548030.90776358,0.0,1.0
2019-06-13,184.95,186.1,184.24,185.87,1323687,167.519299452905,168.560917156992,166.876213739947,168.352593616175,1461419.14065744,0.0,1.0
2019-06-14,184.97,185.83,184.14,184.66,1864791,167.537414543411,168.316363435163,166.785638287418,167.25663064057,2058826.03721704,0.0,1.0
2019-06-17,183.9,185.33,183.78,185.0,1177874,166.568257201348,167.863486172517,166.459566658313,167.56458717917,1300434.02170055,0.0,1.0
2019-06-18,184.5,185.67,184.29,184.99,1972568,167.111709916524,168.171442711116,166.921501466212,167.555529633917,2177817.43829798,0.0,1.0
2019-06-19,183.95,185.38,183.51,184.73,2023532,166.613544927613,167.908773898781,166.215012936484,167.320033457341,2234084.3390717,0.0,1.0
2019-06-20,186.52,186.96,184.48,184.79,2121985,168.941334057615,169.339866048744,167.093594826018,167.374378728858,2342781.56028424,0.0,1.0
2019-06-21,185.56,187.31,185.19,187.1,3306585,168.071809713334,169.656880132596,167.736680538976,169.466671682285,3650641.43503015,0.0,1.0
2019-06-24,186.11,187.15,185.58,186.07,1703151,168.569974702245,169.51195940855,168.08992480384,168.533744521233,1880367.08891894,0.0,1.0
2019-06-25,184.9,186.66,184.48,186.52,1863549,167.474011726641,169.068139691156,167.093594826018,168.941334057615,2057454.80476352,0.0,1.0
2019-06-26,183.31,185.93,183.31,185.63,2395277,166.033862031425,168.406938887692,166.033862031425,168.135212530104,2644510.11075618,0.0,1.0
2019-06-27,183.0,183.11,177.99,178.8,3434646,165.753078128584,165.852711126367,161.215247956867,161.948909122355,3792027.42474807,0.0,1.0
2019-06-28,184.77,185.5,182.87,184.23,2937898,167.356263638353,168.017464441816,165.635330040296,166.867156194695,3243591.8540404,0.0,1.0
2019-07-01,186.87,186.96,184.43,184.83,2404744,169.258348141468,169.339866048744,167.048307099753,167.41060890987,2654962.17004557,0.0,1.0
2019-07-02,188.6,188.74,186.24,186.91,2123522,170.825303470224,170.952109103765,168.687722790533,169.294578322479,2344478.48804676,0.0,1.0
2019-07-03,190.97,190.97,188.1,189.33,1106937,172.971941695168,172.971941695168,170.372426207578,171.486504273688,1222115.89242919,0.0,1.0
2019-07-05,191.39,191.74,188.25,189.92,2111254,173.352358595791,173.669372679644,170.508289386372,172.020899443611,2330933.97939964,0.0,1.0
2019-07-08,190.31,191.14,189.86,191.06,1877198,172.374143708475,173.125919964468,171.966554172093,173.053459602444,2072524.00907756,0.0,1.0
2019-07-09,191.09,191.15,189.07,189.07,1732512,173.080632238203,173.134977509721,171.251008097112,171.251008097112,1912783.15660628,0.0,1.0
2019-07-10,191.71,192.09,190.98,191.51,1584398,173.642200043885,173.986386763496,172.980999240421,173.461049138826,1749257.61423913,0.0,1.0
2019-07-11,194.67,194.67,192.25,192.49,1922228,176.323233438751,176.323233438751,174.131307487543,174.348688573613,2122239.46590672,0.0,1.0
2019-07-12,196.21,196.23,193.82,195.0,2059365,177.718095407702,177.736210498208,175.553342092253,176.622132432098,2273645.8306231,0.0,1.0
2019-07-15,195.32,196.36,195.08,196.22,1267005,176.911973880192,177.853958586496,176.694592794122,177.727152952955,1398839.27114844,0.0,1.0
2019-07-16,194.25,195.6,193.38,195.15,1460054,175.942816538128,177.165585147274,175.154810101124,176.757995610892,1611975.38541472,0.0,1.0
2019-07-17,193.81,195.11,193.54,194.84,1557712,175.544284547,176.72176542988,175.299730825171,176.477211708051,1719794.88537076,0.0,1.0
2019-07-18,194.82,195.64,193.19,193.69,1562376,176.459096617545,177.201815328285,174.982716741318,175.435594003964,1724944.18340877,0.0,1.0
2019-07-19,193.93,195.96,193.86,194.83,1583180,175.652975090035,177.491656776379,175.589572273264,176.468154162798,1747912.87903109,0.0,1.0
2019-07-22,194.44,195.4,194.31,194.65,1090004,176.114909897934,176.984434242215,175.997161809646,176.305118348246,1203420.98169217,0.0,1.0
2019-07-23,194.46,195.5,193.0,195.32,1111757,176.13302498844,177.075009694744,174.810623381512,176.911973880192,1227437.4225628,0.0,1.0
2019-07-24,194.47,194.55,192.88,194.0,1250881,176.142082533693,176.214542895716,174.701932838477,175.716377906805,1381037.53839443,0.0,1.0
2019-07-25,194.97,195.6,193.69,195.01,1531045,176.594959796339,177.165585147274,175.435594003964,176.631189977351,1690353.1334884,0.0,1.0
2019-07-26,196.93,197.03,194.58,195.1,1255354,178.370238665913,178.460814118442,176.241715531475,176.712707884627,1385975.9625205,0.0,1.0
2019-07-29,197.35,197.47,196.2,197.0,1319729,178.750655566536,178.859346109571,177.709037862449,178.433641482684,1457049.30325726,0.0,1.0
2019-07-30,195.65,197.23,195.35,196.37,1143875,177.210872873538,178.641965023501,176.939146515951,177.863016131749,1262897.36132449,0.0,1.0
2019-07-31,192.58,196.39,190.51,196.06,1566043,174.430206480889,177.881131222255,172.555294613533,177.582232228908,1728992.74170751,0.0,1.0
2019-08-01,194.16,197.22,193.23,193.33,1837094,175.861298630852,178.632907478248,175.01894692233,175.109522374859,2028247.11188289,0.0,1.0
2019-08-02,193.01,194.47,190.5,194.47,1833142,174.819680926765,176.142082533693,172.54623706828,176.142082533693,2023883.89879409,0.0,1.0
2019-08-05,185.55,191.0,184.23,189.58,2422017,168.062752168081,172.999114330927,166.867156194695,171.712942905011,2674032.45842687,0.0,1.0
2019-08-06,188.81,189.56,186.51,186.67,2055580,171.015511920536,171.694827814505,168.932276512362,169.077197236409,2269466.99420074,0.0,1.0
2019-08-07,188.87,189.36,184.4,187.21,2495136,171.069857192053,171.513676909447,167.021134463994,169.566304680067,2754759.62893299,0.0,1.0
2019-08-08,194.18,194.28,189.38,190.0,1804069,175.879413721358,175.969989173887,171.531791999953,172.093359805634,1991785.7980525,0.0,1.0
2019-08-09,191.48,193.68,190.21,193.61,1831838,173.433876503067,175.426536458712,172.283568255946,175.363133641941,2022444.21512309,0.0,1.0
2019-08-12,190.0,191.89,189.32,191.48,1802540,172.093359805634,173.805235858437,171.477446728435,173.433876503067,1990097.70270513,0.0,1.0
2019-08-13,192.88,193.02,188.76,188.76,2139683,174.701932838477,174.828738472018,170.970224194271,170.970224194271,2362321.07072089,0.0,1.0
2019-08-14,186.97,191.39,186.81,190.4,2316494,169.348923593997,173.352358595791,169.20400286995,172.455661615751,2557529.59031712,0.0,1.0
2019-08-15,189.56,190.23,186.7,187.35,1932571,171.694827814505,172.301683346451,169.104369872168,169.693110313608,2133658.67465608,0.0,1.0
2019-08-16,193.22,193.66,190.47,191.12,2526872,175.009889377077,175.408421368206,172.519064432522,173.107804873962,2789797.8198708,0.0,1.0
2019-08-19,195.18,196.29,194.52,195.0,1891034,176.785168246651,177.790555769726,176.187370259958,176.622132432098,2087799.67109595,0.0,1.0
2019-08-20,194.2,195.98,193.12,195.11,1423474,175.897528811864,177.509771866885,174.919313924548,176.72176542988,1571589.16709781,0.0,1.0
2019-08-21,195.73,196.84,195.07,195.69,1044737,177.283333235562,178.288720758637,176.685535248869,177.24710305455,1153443.86456392,0.0,1.0
2019-08-22,196.34,196.97,194.27,196.46,1160851,177.83584349599,178.406468846925,175.960931628634,177.944534039026,1281639.74629299,0.0,1.0
2019-08-23,192.81,197.93,191.57,195.0,2290363,174.638530021707,179.275993191206,173.515394410344,176.622132432098,2528679.61025044,0.0,1.0
2019-08-26,195.47,195.47,193.47,194.34,1642518,177.047837058986,177.047837058986,175.2363280084,176.024334445405,1813425.11037304,0.0,1.0
2019-08-27,197.16,197.4,195.24,196.02,1632696,178.578562206731,178.795943292801,176.839513518168,177.546002047897,1802581.11266094,0.0,1.0
2019-08-28,196.84,197.53,194.57,196.89,1326208,178.288720758637,178.913691381089,176.232657986222,178.334008484901,1464202.45548457,0.0,1.0
2019-08-29,198.74,199.91,197.44,198.0,1494242,180.009654356693,181.069387151286,178.832173473813,179.339396007977,1649720.71159892,0.0,1.0
2019-08-30,198.17,200.68,196.77,200.0,2176628,179.493374277276,181.766818135761,178.225317941866,181.150905058562,2403110.26797945,0.0,1.0
2019-09-03,195.75,197.76,195.44,196.36,1696454,177.301448326068,179.122014921906,177.020664423227,177.853958586496,1872973.25337853,0.0,1.0
2019-09-04,197.71,198.36,197.37,197.83,1250656,179.076727195642,179.665467637082,178.768770657042,179.185417738677,1380789.12671807,0.0,1.0
2019-09-05,199.49,199.8,198.45,199.8,2216109,180.688970250663,180.969754153504,179.746985544358,180.969754153504,2446699.34084357,0.0,1.0
2019-09-06,201.12,202.8,199.04,200.0,2184065,182.16535012689,183.687017729382,180.281380714281,181.150905058562,2411321.10192211,0.0,1.0
2019-09-09,194.83,201.12,192.84,200.97,2696090,176.468154162798,182.16535012689,174.665702657466,182.029486948096,2976623.27342877,0.0,1.0
2019-09-10,189.66,193.54,187.89,192.98,3630960,171.785403267034,175.299730825171,170.182217757266,174.792508291007,4008768.26845132,0.0,1.0
2019-09-11,191.37,192.47,189.24,190.0,2430201,173.334243505285,174.330573483107,171.404986366412,172.093359805634,2683068.01913506,0.0,1.0
2019-09-12,195.52,196.23,191.93,194.7,2122176,177.09312478525,177.736210498208,173.841466039449,176.35040607451,2342992.43419618,0.0,1.0
2019-09-13,194.62,196.0,193.96,196.0,1592554,176.277945712487,177.527886957391,175.680147725794,177.527886957391,1758262.26149426,0.0,1.0
2019-09-16,194.16,195.22,193.01,193.37,1356294,175.861298630852,176.821398427663,174.819680926765,175.145752555871,1497418.96079574,0.0,1.0
2019-09-17,194.95,195.79,193.36,193.36,1465897,176.576844705833,177.337678507079,175.136695010618,175.136695010618,1618426.36063685,0.0,1.0
2019-09-18,194.13,194.59,191.54,194.18,1895580,175.834125995093,176.250773076728,173.488221774585,175.879413721358,2092818.69101035,0.0,1.0
2019-09-19,194.67,196.13,194.22,194.48,1578574,176.323233438751,177.645635045679,175.91564390237,176.151140078946,1742827.61600301,0.0,1.0
2019-09-20,193.09,196.23,192.45,195.05,2652417,174.892141288789,177.736210498208,174.312458392601,176.667420158363,2928406.01502104,0.0,1.0
2019-09-23,192.84,193.94,192.01,192.33,1669831,174.665702657466,175.662032635288,173.913926401473,174.203767849566,1843580.07977954,0.0,1.0
2019-09-24,190.14,195.87,189.78,194.44,2964087,172.220165439175,177.410138869103,171.89409381007,176.114909897934,3272505.86911699,0.0,1.0
2019-09-25,190.87,192.0,188.71,191.6,2839383,172.881366242639,173.90486885622,170.924936468006,173.542567046103,3134826.18161039,0.0,1.0
2019-09-26,192.12,193.34,187.28,188.06,3729619,174.013559399255,175.118579920112,169.629707496838,170.336196026566,4117692.92435419,0.0,1.0
2019-09-27,191.38,193.58,190.39,193.56,2012542,173.343301050538,175.335961006182,172.446604070498,175.317845915676,2221950.80874632,0.0,1.0
2019-09-30,192.35,193.35,191.41,191.49,2027320,174.221882940072,175.127637465365,173.370473686297,173.44293404832,2238266.48764974,0.0,1.0
2019-10-01,189.62,193.37,189.41,192.6,2074543,171.749173086023,175.145752555871,171.558964635711,174.448321571395,2290403.13028449,0.0,1.0
2019-10-02,184.85,188.65,182.89,188.34,2945581,167.428724000376,170.870591196489,165.653445130802,170.589807293648,3252074.28474924,0.0,1.0
2019-10-03,185.81,186.09,182.85,185.32,2210398,168.298248344657,168.551859611739,165.61721494979,167.854428627264,2440394.10047157,0.0,1.0
2019-10-04,189.64,189.82,186.1,186.81,1582556,171.767288176529,171.930323991081,168.560917156992,169.20400286995,1747223.95064865,0.0,1.0
2019-10-07,186.81,188.7,186.79,188.29,1650409,169.20400286995,170.915878922753,169.185887779444,170.544519567383,1822137.18387602,0.0,1.0
2019-10-08,182.2,185.72,182.0,185.41,2283676,165.02847450835,168.216730437381,164.847323603292,167.93594653454,2521296.81522898,0.0,1.0
2019-10-09,184.34,185.3,183.22,183.79,1795079,166.966789192477,167.836313536758,165.952344124149,166.468624203566,1981860.37151698,0.0,1.0
2019-10-10,183.83,184.87,182.6,183.83,2126866,166.504854384577,167.446839090882,165.390776318467,166.504854384577,2348170.43758345,0.0,1.0
2019-10-11,184.97,187.71,184.74,185.71,2385165,167.537414543411,170.019181942714,167.329091002594,168.207672892128,2633345.93799455,0.0,1.0
2019-10-14,185.5,186.33,184.22,185.36,1350313,168.017464441816,168.769240697809,166.858098649442,167.890658808275,1490815.62641211,0.0,1.0
2019-10-15,187.0,187.38,185.56,185.82,1466712,169.376096229756,169.720282949367,168.071809713334,168.30730588991,1619326.16293122,0.0,1.0
2019-10-16,186.57,186.99,184.16,184.59,1925404,169.711225404114,170.093273507613,167.518997000706,167.910141487621,2116669.79261168,0.8,1.0
2019-10-17,186.04,187.33,185.16,186.96,1491370,169.229117083032,170.402550543778,168.428635342369,170.065984357363,1639519.72085198,0.0,1.0
2019-10-18,187.08,188.13,186.61,186.87,2896692,170.175140958362,171.130261217109,169.747610937781,169.984116906613,3184443.60503038,0.0,1.0
2019-10-21,187.34,187.54,185.39,186.95,1347967,170.411646927195,170.593574595527,168.637852160951,170.056887973946,1481871.35288874,0.0,1.0
2019-10-22,182.72,188.11,182.34,187.27,1773966,166.20911778871,171.112068450275,165.863455218878,170.347972243278,1950188.24377647,0.0,1.0
2019-10-23,184.07,184.84,181.97,182.39,2276462,167.437129549956,168.137551073037,165.526889032463,165.908937135962,2502601.19404985,0.0,1.0
2019-10-24,185.0,187.02,184.65,185.05,2017655,168.283093207703,170.120562657862,167.964719788121,168.328575124786,2218084.82293166,0.0,1.0
2019-10-25,183.07,184.83,183.02,184.67,1389245,166.527491208293,168.12845468962,166.482009291209,167.982912554954,1527249.8270684,0.0,1.0
2019-10-28,182.87,185.93,182.56,184.41,1832708,166.34556353996,169.129056865449,166.063575654044,167.746406586121,2014765.55687937,0.0,1.0
2019-10-29,184.8,185.75,182.37,182.55,1553999,168.10116553937,168.96532196395,165.890744369128,166.054479270628,1708370.1607812,0.0,1.0
2019-10-30,186.58,187.04,184.29,185.15,1243282,169.720321787531,170.138755424696,167.637249985122,168.419538958952,1366787.15381179,0.0,1.0
2019-10-31,185.42,188.06,184.34,186.16,1574829,168.665141311201,171.066586533192,167.682731902205,169.338273684032,1731269.37143003,0.0,1.0
2019-11-01,188.22,188.35,186.11,186.7,1502137,171.212128667858,171.330381652275,169.292791766949,169.82947838853,1651356.29315424,0.0,1.0
2019-11-04,187.8,189.17,187.39,188.51,1156782,170.83008056436,172.076285092438,170.457128844278,171.475923786941,1271694.41635985,0.0,1.0
2019-11-05,186.88,188.0,185.48,188.0,1535399,169.99321329003,171.012008232692,168.719719611701,171.012008232692,1687922.47388401,0.0,1.0
2019-11-06,189.23,189.27,186.91,186.99,1652201,172.130863392938,172.167248926605,170.020502440279,170.093273507613,1816327.35157028,0.0,1.0
2019-11-07,189.09,190.2,188.67,189.31,1676799,172.003514025105,173.013212584352,171.621465921607,172.203634460271,1843368.86782279,0.0,1.0
2019-11-08,189.7,189.71,188.27,188.66,1282364,172.55839341352,172.567489796937,171.257610584942,171.61236953819,1409751.48173198,0.0,1.0
2019-11-11,190.06,190.46,188.55,188.76,1167010,172.885863216519,173.249718553184,171.512309320607,171.703333372356,1282938.44547729,0.0,1.0
2019-11-12,191.43,191.65,189.87,190.17,1522849,174.132067744597,174.332188179763,172.713031931603,172.985923434102,1674125.78191845,0.0,1.0
2019-11-13,194.5,194.77,190.49,191.15,1922740,176.924657453504,177.170259805753,173.277007703434,173.877369008932,2113741.15616576,0.0,1.0
2019-11-14,196.25,196.41,193.83,194.0,1672930,178.516524551414,178.66206668608,176.315199764589,176.469838282672,1839115.52908058,0.0,1.0
2019-11-15,196.81,197.56,195.81,195.9,2426211,179.025922022746,179.708150778993,178.116283681082,178.198151131832,2667225.96099425,0.0,1.0
2019-11-18,198.02,198.95,196.76,197.43,1561030,180.126584416158,180.972548073905,178.980440105663,179.589897794577,1716099.60629593,0.0,1.0
2019-11-19,198.34,198.75,197.39,198.2,1342180,180.417668685491,180.790620405572,179.55351226091,180.290319317658,1475509.4838525,0.0,1.0
2019-11-20,197.71,199.76,196.77,198.73,1477340,179.844596530243,181.709355130652,178.989536489079,180.772427638739,1624096.00863867,0.0,1.0
2019-11-21,196.78,197.93,196.14,197.42,1217370,178.998632872496,180.044716965409,178.416464333831,179.58080141116,1338301.10742041,0.0,1.0
2019-11-22,196.66,198.42,195.1,198.05,1117880,178.889476271496,180.490439752824,177.470440458502,180.153873566408,1228927.9692806,0.0,1.0
2019-11-25,198.36,198.38,197.4,197.64,1951868,180.435861452324,180.454054219157,179.562608644327,179.780921846326,2145762.67358194,0.0,1.0
2019-11-26,200.92,201.0,197.77,198.36,2324478,182.764535606982,182.837306674315,179.899174830742,180.435861452324,2555387.00770872,0.0,1.0
2019-11-27,201.25,201.36,199.19,200.54,1205044,183.064716259731,183.164776477314,181.190861275904,182.41887303715,1324750.667168,0.0,1.0
2019-11-29,201.16,201.66,200.0,201.24,750578,182.982848808981,183.437667979813,181.927668332652,183.055619876314,825138.921285553,0.0,1.0
2019-12-02,199.59,201.69,198.05,201.44,1262291,181.55471661257,183.464957130062,180.153873566408,183.237547544647,1387684.4699531,0.0,1.0
2019-12-03,198.75,199.29,196.47,197.54,1539867,180.790620405572,181.281825110071,178.71664498658,179.68995801216,1692834.31609136,0.0,1.0
2019-12-04,199.58,200.39,199.24,199.76,1221849,181.545620229153,182.2824272859,181.236343192987,181.709355130652,1343225.04234581,0.0,1.0
2019-12-05,199.85,200.03,198.88,200.0,1816575,181.791222581402,181.954957482901,180.908873389989,181.927668332652,1997029.93684108,0.0,1.0
2019-12-06,202.55,202.82,200.49,201.4,1345728,184.247246103893,184.492848456142,182.373391120067,183.20116201098,1479409.93509504,0.0,1.0
2019-12-09,202.03,202.88,201.44,201.77,1976293,183.774234166228,184.547426756642,183.237547544647,183.537728197395,2172614.00435956,0.0,1.0
2019-12-10,201.88,202.26,200.87,202.03,1403003,183.637788414978,183.98345098481,182.719053689899,183.774234166228,1542374.51934429,0.0,1.0
2019-12-11,202.3,202.62,200.34,202.13,1665220,184.019836518477,184.310920787809,182.236945368817,183.865198000394,1830639.63306029,0.0,1.0
2019-12-12,203.92,204.43,201.24,202.16,1932584,185.493450631971,185.95736618622,183.055619876314,183.892487150644,2124563.0394892,0.0,1.0
2019-12-13,206.66,206.72,203.01,203.06,1648289,187.985859688129,188.040437988629,184.665679741058,184.711161658141,1812026.74129383,0.0,1.0
2019-12-16,205.0,208.66,204.97,207.12,2702378,186.475860040968,189.805136371455,186.448570890718,188.404293325294,2970826.83988314,0.0,1.0
2019-12-17,203.4,205.72,202.95,205.0,2377375,185.020438694307,187.130799646965,184.611101440558,186.475860040968,2613538.69017109,0.0,1.0
2019-12-18,205.76,206.17,203.51,203.6,3002706,187.167185180632,187.540136900714,185.12049891189,185.202366362639,3300988.82431627,0.0,1.0
2019-12-19,208.3,208.3,202.06,202.06,3759678,189.477666568457,189.477666568457,183.801523316478,183.801523316478,4133156.91280722,0.0,1.0
2019-12-20,211.1,213.25,209.07,211.11,4148814,192.024653925114,193.98037635969,190.178088091537,192.03375030853,4560948.90680835,0.0,1.0
2019-12-23,210.83,211.29,208.84,210.96,2220882,191.779051572865,192.19748521003,189.968871272955,191.897304557281,2441499.98771946,0.0,1.0
2019-12-24,211.61,211.67,210.56,210.71,998507,192.488569479362,192.543147779862,191.533449220616,191.669894971865,1097696.69358291,0.0,1.0
2019-12-26,212.05,212.12,211.26,211.61,1059826,192.888810349694,192.95248503361,192.17019605978,192.488569479362,1165107.00072528,0.0,1.0
2019-12-27,212.22,212.63,211.61,212.45,1292186,193.043448867777,193.416400587858,192.488569479362,193.252665686359,1420549.1796193,0.0,1.0
2019-12-30,210.64,212.24,209.05,212.24,1193852,191.606220287949,193.06164163461,190.159895324704,193.06164163461,1312446.87621353,0.0,1.0
2019-12-31,210.57,211.06,209.44,209.98,1371009,191.542545604032,191.988268391447,190.514654277953,191.005858982451,1507202.29920513,0.0,1.0
2020-01-02,210.15,211.92,208.81,210.86,2431126,191.160497500534,192.770557365278,189.941582122705,191.806340723115,2672629.20728993,0.0,1.0
2020-01-03,209.8,210.63,207.0,208.5,1802086,190.842124080951,191.597123904532,188.295136724294,189.659594236789,1981101.62848338,0.0,1.0
2020-01-06,208.43,208.79,206.81,208.27,2840016,189.595919552873,189.923389355872,188.122305439378,189.450377418207,3122137.52424626,0.0,1.0
2020-01-07,203.93,206.26,203.19,203.2,3098262,185.502547015388,187.622004351464,184.829414642557,184.838511025974,3406037.16674353,0.0,1.0
2020-01-08,204.33,205.45,203.53,204.0,2271348,185.866402352053,186.885197294716,185.138691678723,185.566221699305,2496979.17949114,0.0,1.0
2020-01-09,206.15,207.28,205.16,205.5,2910618,187.521944133881,188.54983545996,186.621402175634,186.930679211799,3199752.98609113,0.0,1.0
2020-01-10,207.66,208.31,206.73,206.93,1573055,188.895498029792,189.486762951873,188.049534372045,188.231462040378,1729319.14580876,0.0,1.0
2020-01-13,209.59,209.84,207.49,207.49,2202783,190.651100029202,190.878509614618,188.740859511709,188.740859511709,2421603.06916291,0.0,1.0
2020-01-14,207.73,211.0,207.03,209.55,2499113,188.959172713709,191.933690090947,188.322425874544,190.614714495536,2747369.90025114,0.0,1.0
2020-01-15,207.26,208.44,206.73,208.0,1985994,189.259353366457,190.336869708117,188.775384162153,189.9350839536,2174883.87822502,0.8,1.0
2020-01-16,208.98,209.1,207.9,208.14,2691614,190.829970406843,190.939548339893,189.843769009392,190.062924875492,2947616.10307219,0.0,1.0
2020-01-17,209.2,210.65,208.35,210.0,2584508,191.030863284102,192.354929975124,190.25468625833,191.761382837769,2830323.14415027,0.0,1.0
2020-01-21,209.15,210.16,207.0,207.5,2687176,190.985205811997,191.907486748503,189.021934511515,189.478509232558,2942756.00044774,0.0,1.0
2020-01-22,209.41,211.86,209.35,210.2,1873641,191.222624666939,193.459840800047,191.167835700414,191.944012726186,2051844.87187847,0.0,1.0
2020-01-23,210.68,210.81,208.87,209.4,2368412,192.382324458387,192.501033885858,190.729523968214,191.213493172518,2593674.0371797,0.0,1.0
2020-01-24,208.57,211.59,208.05,211.0,2348904,190.455579135588,193.213290450684,189.980741425704,192.674532279854,2572310.61176331,0.0,1.0
2020-01-27,206.55,207.84,204.85,205.18,1381344,188.611017262577,189.788980042866,187.058663211033,187.360002526921,1512725.01119483,0.0,1.0
2020-01-28,210.24,210.96,207.25,207.87,1810188,191.98053870387,192.63800630217,189.250221872037,189.816374526129,1982356.79350309,0.0,1.0
2020-01-29,207.96,211.21,207.79,210.68,1491605,189.898557975917,192.866293662692,189.743322570762,192.382324458387,1633473.04532633,0.0,1.0
2020-01-30,208.37,208.93,205.2,207.5,1579621,190.272949247171,190.784312934739,187.378265515763,189.478509232558,1729860.33523046,0.0,1.0
2020-01-31,205.21,209.63,204.0,208.5,1793599,187.387397010184,191.423517544198,186.282486185262,190.391658674642,1964189.99709995,0.0,1.0
2020-02-03,207.8,208.42,205.25,205.34,2345722,189.752454065183,190.318606719276,187.423922987867,187.506106437655,2568825.96855668,0.0,1.0
2020-02-04,212.53,213.79,209.75,210.0,2242773,194.071650926243,195.22221922327,191.533095477248,191.761382837769,2456085.38606782,0.0,1.0
2020-02-05,212.22,214.46,210.41,213.89,2102467,193.788574599197,195.834029349467,192.135774109024,195.313534167478,2302434.74189757,0.0,1.0
2020-02-06,214.16,214.38,212.31,213.0,1611464,195.560084516841,195.7609773941,193.870758048985,194.500831164023,1764731.95484982,0.0,1.0
2020-02-07,211.58,213.39,211.09,213.34,1447728,193.204158956263,194.856959446436,192.756715729641,194.811301974332,1585422.85991546,0.0,1.0
2020-02-10,212.55,212.97,210.19,210.19,1421563,194.089913915085,194.473436680761,191.934881231765,191.934881231765,1556769.28056237,0.0,1.0
2020-02-11,212.14,213.98,211.76,213.38,1321019,193.71552264383,195.395717617266,193.368525855838,194.847827952015,1446662.44003201,0.0,1.0
2020-02-12,211.99,212.87,211.54,212.2,1801311,193.578550227518,194.382121736552,193.16763297858,193.770311610355,1972635.49314317,0.0,1.0
2020-02-13,212.4,213.54,209.34,209.87,1721214,193.952941498772,194.993931862749,191.158704205993,191.642673410298,1884920.38725958,0.0,1.0
2020-02-14,212.37,213.54,211.35,213.25,2096562,193.92554701551,194.993931862749,192.994134584583,194.729118524544,2295968.11143397,0.0,1.0
2020-02-18,213.76,214.06,211.2,212.5,1699427,195.194824740007,195.468769572633,192.857162168271,194.044256442981,1861061.20387087,0.0,1.0
2020-02-19,215.92,216.39,214.38,215.0,1806042,197.16722753491,197.59640777269,195.7609773941,196.327130048192,1977816.46329106,0.0,1.0
2020-02-20,213.9,216.32,211.61,215.88,1481699,195.322665661899,197.532487311744,193.231553439525,197.130701557227,1622624.87574592,0.0,1.0
2020-02-21,211.89,213.55,210.49,212.59,2088805,193.487235283309,195.00306335717,192.208826064391,194.126439892768,2287473.33539568,0.0,1.0
2020-02-24,204.36,207.87,203.45,204.47,2600382,186.611219984412,189.816374526129,185.780253992115,186.711666423041,2847706.93618739,0.0,1.0
2020-02-25,197.1,205.48,195.86,204.78,2882885,179.981755034878,187.633947359547,178.849449726693,186.994742750088,3157079.07943162,0.0,1.0
2020-02-26,195.67,201.45,194.79,198.67,2671068,178.675951332697,183.953955107946,177.872379823662,181.415399658951,2925115.95243628,0.0,1.0
2020-02-27,186.44,194.35,186.37,192.2,3040123,170.247581982256,177.470594069145,170.18366152131,175.507322768663,3329272.14307851,0.0,1.0
2020-02-28,180.59,183.2,175.3,180.26,5785204,164.905657746061,167.288977789902,160.075097197433,164.604318430173,6335440.54606553,0.0,1.0
2020-03-02,189.55,189.82,178.02,182.0,4317868,173.087476747139,173.334027096502,162.558863679903,166.1931984594,4728544.74963353,0.0,1.0
2020-03-03,182.22,191.9,180.62,189.77,3514000,166.394091336659,175.233377936038,164.933052229323,173.288369624397,3848220.05911533,0.0,1.0
2020-03-04,188.86,189.71,184.3,185.8,3875395,172.4574036321,173.233580657872,168.293442176195,169.663166339322,4243987.69948644,0.0,1.0
2020-03-05,182.56,187.46,180.92,185.09,3548239,166.704562146967,171.178994413182,165.206997061949,169.014830235441,3885715.56469419,0.0,1.0
2020-03-06,178.75,180.31,173.92,177.45,3284386,163.225462772625,164.649975902277,158.814950967356,162.038368497915,3596767.24162709,0.0,1.0
2020-03-09,164.11,170.88,160.1,165.4,5112245,149.856954940506,156.038976663419,146.195225677747,151.034917720795,5598475.74163692,0.0,1.0
2020-03-10,174.56,174.74,166.04,171.08,4349451,159.39936661029,159.563733509866,151.61933336373,156.221606551836,4763131.64039252,0.0,1.0
2020-03-11,165.11,171.17,162.65,169.32,5076118,150.770104382591,156.303790001624,148.523756755063,154.614463533767,5558912.66648732,0.0,1.0
2020-03-12,152.53,158.75,147.08,153.0,6357919,139.282684401166,144.962473930933,134.306019941805,139.711864638946,6962627.04326426,0.0,1.0
2020-03-13,166.51,166.71,152.93,160.62,5741835,152.048513601509,152.231143489926,139.647944178,146.670063387631,6287946.67704342,0.0,1.0
2020-03-16,152.54,166.51,143.51,148.29,5324860,139.291815895587,152.048513601509,131.046076433563,135.410930766728,5831312.76721143,0.0,1.0
2020-03-17,157.71,160.66,152.48,154.0,6081140,144.012798511165,146.706589365314,139.237026929062,140.625014081031,6659523.31539232,0.0,1.0
2020-03-18,151.15,159.8,142.0,151.57,5858322,138.02253817109,145.921280845122,129.667220776015,138.406060936765,6415512.87226996,0.0,1.0
2020-03-19,158.5,177.8,151.36,151.36,6338232,144.734186570412,162.357970802645,138.214299553927,138.214299553927,6941067.59297856,0.0,1.0
2020-03-20,149.94,159.47,147.42,157.53,6449664,136.917627346167,145.619941529234,134.616490752114,143.848431611589,7063098.00209281,0.0,1.0
2020-03-23,143.69,148.01,137.15,148.01,6173727,131.210443333138,135.155248922944,125.238445981905,135.155248922944,6760916.35768414,0.0,1.0
2020-03-24,156.85,157.63,149.49,152.26,4684046,143.227489990972,143.939746555798,136.506710097229,139.036134051804,5129550.30592458,0.0,1.0
2020-03-25,151.82,159.69,148.11,156.44,4795480,138.634348297286,145.820834406492,135.246563867152,142.853098719717,5251582.90526081,0.0,1.0
2020-03-26,171.34,171.6,150.0,153.4,5194360,156.459025406778,156.69644426172,136.972416312692,140.07712441578,5688400.78152145,0.0,1.0
2020-03-27,162.88,169.29,160.61,165.0,3802436,148.733781126742,154.587069050505,146.66093189321,150.669657943962,4164089.49593122,0.0,1.0
2020-03-30,169.82,170.37,163.78,164.12,2731326,155.071038254809,155.573270447956,149.555615624618,149.866086434927,2991105.15116201,0.0,1.0
2020-03-31,163.26,169.88,162.16,167.43,2956536,149.080777914734,155.125827221334,148.076313528441,152.888611088227,3237735.09979985,0.0,1.0
2020-04-01,154.68,160.82,152.58,158.57,2973074,141.245955701648,146.852693276048,139.328341873271,144.798107031357,3255846.04554192,0.0,1.0
2020-04-02,156.27,160.5,153.55,154.05,3030044,142.697863314563,146.560485454581,140.214096832093,140.670671553135,3318234.51929484,0.0,1.0
2020-04-03,152.15,158.72,148.28,155.6,3766617,138.935687613174,144.93507944767,135.401799272307,142.086053188366,4124863.71497008,0.0,1.0
2020-04-06,166.05,166.75,157.04,158.98,3089966,151.62846485815,152.26766946761,143.400988384968,145.172498302612,3383855.76072408,0.0,1.0
2020-04-07,164.12,171.49,163.93,171.08,3002465,149.866086434927,156.595997823091,149.692588040931,156.221606551836,3288032.4529857,0.0,1.0
2020-04-08,171.73,172.69,165.07,166.58,2466219,156.815153689191,157.691777153592,150.733578404907,152.112434062455,2700783.55889908,0.0,1.0
2020-04-09,177.92,179.87,172.51,173.23,3743653,162.467548735695,164.24819014776,157.527410254017,158.184877852318,4099715.58593264,0.0,1.0
2020-04-13,172.57,177.01,169.56,176.18,1918370,157.582199220542,161.636582743398,154.833619399867,160.878668706468,2100828.09186258,0.0,1.0
2020-04-14,178.1,178.89,176.02,177.0,2874967,162.63191563527,163.353303694517,160.732564795734,161.627451248977,3148407.9905221,0.0,1.0
2020-04-15,169.45,174.31,168.89,174.3,2504567,155.463692514906,159.922550854371,154.949914599247,159.913376248735,2729890.63417047,0.8,1.0
2020-04-16,167.95,172.05,167.52,171.26,3051135,154.087501669392,157.849089980464,153.692993627011,157.124296135159,3325630.68190618,0.0,1.0
2020-04-17,175.09,175.16,172.05,172.52,4759062,160.638170094039,160.702392333496,157.849089980464,158.280296445391,5187211.51449995,0.0,1.0
2020-04-20,174.74,176.9,171.76,172.59,2511654,160.317058896752,162.298773714292,157.583026416997,158.344518684849,2737615.21687254,0.0,1.0
2020-04-21,166.24,172.8,165.71,170.82,2711361,152.518644105506,158.537185403221,152.032390006757,156.720613487142,2955288.87817937,0.0,1.0
2020-04-22,172.31,173.34,169.21,170.04,1921217,158.087629727019,159.032614107606,155.243501979624,156.004994247475,2094059.48992744,0.0,1.0
2020-04-23,172.9,175.32,172.14,173.36,3027900,158.628931459588,160.849186023684,157.931661431194,159.050963318879,3300305.34268191,0.0,1.0
2020-04-24,175.46,176.4,172.57,176.4,2121074,160.977630502599,161.840043432454,158.326169473575,161.840043432454,2311896.64600009,0.0,1.0
2020-04-27,179.43,180.54,176.2,176.23,2457808,164.619948940393,165.638330166073,161.656551319719,161.684075136629,2678924.95580644,0.0,1.0
2020-04-28,178.36,183.26,176.91,182.08,2160130,163.638266137259,168.133822899272,162.307948319929,167.051219434134,2354466.32315713,0.0,1.0
2020-04-29,187.56,188.17,181.7,182.31,2957573,172.078903323079,172.638554266921,166.702584419937,167.26223536378,3223651.36671348,0.0,1.0
2020-04-30,185.19,186.48,184.19,185.53,2740796,169.904521787167,171.088045914309,168.987061223491,170.216458378817,2987372.00105723,0.0,1.0
2020-05-01,180.09,182.99,179.26,181.71,2064179,165.225472912419,167.886108547079,164.463980644568,166.711759025574,2249883.08132758,0.0,1.0
2020-05-04,179.53,180.64,176.88,177.98,1710855,164.71169499676,165.730076222441,162.280424503019,163.289631123062,1864772.25042242,0.0,1.0
2020-05-05,181.62,183.89,181.0,182.08,1621909,166.629187574843,168.711823054388,166.060362025364,167.051219434134,1767824.2141563,0.0,1.0
2020-05-06,180.38,182.5,179.05,182.1,1474938,165.491536475885,167.436552870878,164.271313926196,167.069568645408,1607630.95264855,0.0,1.0
2020-05-07,187.11,187.43,182.5,182.99,2295363,171.666046069425,171.959633449801,167.436552870878,167.886108547079,2501865.57425752,0.0,1.0
2020-05-08,188.56,189.85,187.68,188.99,1778596,172.996363886755,174.179888013897,172.18899859072,173.390871929136,1938607.57662824,0.0,1.0
2020-05-11,187.75,189.53,185.29,186.49,2013769,172.253220830177,173.886300633521,169.996267843534,171.097220519946,2194937.94036369,0.0,1.0
2020-05-12,185.72,189.99,185.69,187.84,1912253,170.390775885915,174.308332492812,170.363252069005,172.335792280908,2084289.04272251,0.0,1.0
2020-05-13,181.0,185.14,178.75,185.04,2349306,166.060362025364,169.858648758983,163.996075757093,169.766902702615,2560661.56193885,0.0,1.0
2020-05-14,179.99,180.01,174.94,178.7,2773299,165.133726856051,165.152076067325,160.500551009487,163.950202728909,3022799.13687849,0.0,1.0
2020-05-15,183.88,183.96,177.83,178.37,3630025,168.702648448751,168.776045293845,163.152012038511,163.647440742896,3956600.58177908,0.0,1.0
2020-05-18,192.75,194.14,188.11,189.0,2254666,176.840523648558,178.115793832067,172.583506633101,173.400046534772,2457507.2643625,0.0,1.0
2020-05-19,190.09,194.51,189.92,192.5,1784090,174.400078549179,178.455254240627,174.244110253354,176.611158507639,1944595.84491739,0.0,1.0
2020-05-20,195.18,195.67,192.23,192.5,2294760,179.06995281829,179.519508494492,176.363444155446,176.611158507639,2501208.32529897,0.0,1.0
2020-05-21,193.5,195.52,192.7,194.7,1372961,177.528619071315,179.38188940994,176.794650620374,178.629571747726,1496479.58109379,0.0,1.0
2020-05-22,193.71,194.89,191.13,194.08,1317507,177.721285789687,178.803889254824,175.354237535402,178.060746198247,1436036.65613818,0.0,1.0
2020-05-26,196.4,199.99,196.03,199.42,2408717,180.189254705975,183.482938129572,179.849794297415,182.959985608277,2625417.47881658,0.0,1.0
2020-05-27,199.93,199.95,196.21,198.38,2000474,183.427890495752,183.446239707025,180.014937198877,182.005826622054,2180446.8542872,0.0,1.0
2020-05-28,201.67,204.18,200.01,200.01,2280638,185.024271876548,187.327097891375,183.501287340846,183.501287340846,2485815.83808031,0.0,1.0
2020-05-29,201.62,202.41,198.69,201.49,2535390,184.978398848364,185.703192693668,182.290239396793,184.859128975086,2763486.62861464,0.0,1.0
2020-06-01,203.38,203.75,199.87,201.54,1530749,186.593129440434,186.932589848994,183.372842861931,184.90500200327,1668462.99514679,0.0,1.0
2020-06-02,205.78,205.79,202.34,204.09,1939145,188.795034793257,188.804209398893,185.638970454211,187.244526440644,2113600.38433729,0.0,1.0
2020-06-03,207.28,207.83,204.31,204.42,1605416,190.171225638771,190.675828948792,187.446367764653,187.547288426657,1749847.41967271,0.0,1.0
2020-06-04,203.1,207.79,202.33,206.09,2451436,186.336240482605,190.639130526245,185.629795848574,189.079447567996,2671979.69815474,0.0,1.0
2020-06-05,208.49,209.72,204.79,205.99,2537902,191.281352920819,192.40982941414,187.886748835217,188.987701511629,2766224.62095943,0.0,1.0
2020-06-08,211.28,211.32,207.0,207.51,1626898,193.841067893475,193.877766316022,189.914336680941,190.382241568416,1773262.05006721,0.0,1.0
2020-06-09,207.34,209.79,205.5,209.39,2269473,190.226273272591,192.474051653597,188.538145835427,192.107067428127,2473646.37767837,0.0,1.0
2020-06-10,209.43,210.83,205.9,207.26,2076570,192.143765850674,193.428210639821,188.905130060898,190.152876427497,2263388.83894876,0.0,1.0
2020-06-11,195.95,205.95,195.88,205.52,4046634,179.776397452321,188.951003089081,179.712175212864,188.556495046701,4410689.85438034,0.0,1.0
2020-06-12,201.59,202.43,197.31,201.1,2590091,184.950875031454,185.721541904942,181.02414381892,184.501319355253,2823108.80984587,0.0,1.0
2020-06-15,199.79,200.74,194.83,196.49,2310793,183.299446016837,184.171033552329,178.748841621004,180.271826156706,2518683.73583406,0.0,1.0
2020-06-16,204.4,206.88,202.12,203.36,2153965,187.528939215384,189.8042414133,185.437129130202,186.57478022916,2347746.68828224,0.0,1.0
2020-06-17,205.2,206.33,203.65,206.03,1594775,188.262907666324,189.299638103278,186.840843792627,189.024399934176,1738249.10098601,0.0,1.0
2020-06-18,202.93,203.17,199.29,201.73,2227265,186.18027218678,186.400462722062,182.840715734999,185.079319510369,2427641.13050906,0.0,1.0
2020-06-19,201.55,208.29,201.52,207.54,3710043,184.914176608907,191.097860808083,184.886652791997,190.409765385326,4043817.40958406,0.0,1.0
2020-06-22,202.6,204.08,199.47,200.8,2453578,185.877510200767,187.235351835007,183.005858636461,184.22608118615,2674314.40341054,0.0,1.0
2020-06-23,207.4,209.68,205.37,205.37,2203796,190.281320906412,192.373130991593,188.418875962149,188.418875962149,2402060.73945011,0.0,1.0
2020-06-24,201.84,207.4,200.5,205.51,2752563,185.180240172373,190.281320906412,183.950843017047,188.547320441064,3000197.62045263,0.0,1.0
2020-06-25,217.32,217.89,211.5,213.0,4689669,199.382529698078,199.905482219373,194.042909217483,195.419100062998,5111575.56593999,0.0,1.0
2020-06-26,212.47,216.93,211.07,216.78,3348420,194.932845964249,199.024720078244,193.648401175103,198.887100993693,3649660.95826908,0.0,1.0
2020-06-29,212.72,213.39,210.15,210.15,2247887,195.162211105168,195.776909682831,192.804337456521,192.804337456521,2450118.39091291,0.0,1.0
2020-06-30,214.72,215.64,212.13,212.37,3136355,196.99713223252,197.841195951102,194.620909372599,194.841099907882,3418517.50818954,0.0,1.0
2020-07-01,214.59,216.9,213.88,214.5,2125991,196.877862359242,198.997196261334,196.226465359032,196.795290908512,2317256.00442341,0.0,1.0
2020-07-02,215.72,218.45,214.9,216.57,2003413,197.914592796196,200.419260135032,197.162275133982,198.694434275321,2183650.26173202,0.0,1.0
2020-07-06,217.55,219.66,216.31,217.76,1934517,199.593545627724,201.52938741708,198.455894528765,199.786212346096,2108556.02582944,0.0,1.0
2020-07-07,216.33,219.87,216.12,216.32,1783774,198.474243740039,201.722054135452,198.281577021667,198.465069134402,1944251.41594407,0.0,1.0
2020-07-08,218.89,219.15,216.34,217.47,1750701,200.822942783049,201.061482529605,198.483418345676,199.520148782629,1908203.00001274,0.0,1.0
2020-07-09,219.31,220.61,216.23,218.47,1756734,201.208276219793,202.400974952572,198.382497683671,200.437609346306,1914778.7594937,0.0,1.0
2020-07-10,220.26,220.86,217.67,219.0,1373649,202.079863755286,202.630340093491,199.703640895365,200.923863445054,1497229.47708631,0.0,1.0
2020-07-13,215.74,221.87,215.23,221.33,2089958,197.93294200747,203.556975262804,197.465037119995,203.061546558419,2277981.29178004,0.0,1.0
2020-07-14,219.16,219.37,213.51,214.8,1747824,201.070657135242,201.263323853614,195.887004950472,197.070529077614,1905067.17040446,0.0,1.0
2020-07-15,219.76,222.75,218.46,220.0,2193526,202.355101924388,205.1082952023,201.158061368775,202.576094026963,2382194.81088311,0.8,1.0
2020-07-16,219.11,220.63,218.6,219.78,1408354,201.756581646582,203.156198296222,201.28697342861,202.373517932936,1529488.86436106,0.0,1.0
2020-07-17,221.94,222.64,218.3,219.69,2069734,204.36244685611,205.007007155287,201.010733300391,202.290645894471,2247755.25556038,0.0,1.0
2020-07-20,223.43,224.11,220.11,222.0,1371783,205.734439492929,206.360583783558,202.677382073977,204.417694881754,1489772.33197038,0.0,1.0
2020-07-21,222.75,225.74,222.44,224.9,1546138,205.1082952023,207.861488480212,204.822847069808,207.0880161212,1679123.89482012,0.0,1.0
2020-07-22,224.23,224.74,222.44,222.75,1488034,206.471079834845,206.940688052817,204.822847069808,205.1082952023,1616022.27337065,0.0,1.0
2020-07-23,222.3,225.51,221.37,224.08,1444898,204.693935009973,207.649704381911,203.837590612495,206.332959770736,1569176.07443694,0.0,1.0
2020-07-24,221.44,223.17,220.21,220.21,1542280,203.902046642413,205.495031381806,202.769462116716,202.769462116716,1674934.0618387,0.0,1.0
2020-07-27,223.32,224.52,220.825,221.5,1523192,205.633151445916,206.73811195879,203.335754379564,203.957294668056,1654204.2712868,0.0,1.0
2020-07-28,222.18,224.76,221.9,223.04,1422267,204.583438958685,206.959104061365,204.325614839014,205.375327326245,1544598.5445763,0.0,1.0
2020-07-29,224.38,225.4,221.93,221.98,1474142,206.609199898955,207.548416334898,204.353238851836,204.399278873206,1600935.39940025,0.0,1.0
2020-07-30,223.98,223.99,219.78,220.81,1408580,206.240879727997,206.250087732271,202.373517932936,203.321942373154,1529734.30299605,0.0,1.0
2020-07-31,224.78,224.95,220.9,223.89,1495514,206.977520069913,207.13405614257,203.404814411619,206.158007689531,1624145.64058189,0.0,1.0
2020-08-03,227.18,228.0043,224.46,225.0,1631729,209.187441095661,209.946456887963,206.682863933146,207.18009616394,1772076.71874757,0.0,1.0
2020-08-04,227.15,227.78,225.55,226.29,1260453,209.15981708284,209.739921352099,207.686536399007,208.36792871528,1368866.65394531,0.0,1.0
2020-08-05,228.7,229.4,227.46,227.94,1155421,210.587057745302,211.231618044479,209.445265215332,209.887249420482,1254800.67735024,0.0,1.0
2020-08-06,230.89,230.97,227.68,227.68,1318042,212.603610681298,212.67727471549,209.647841309359,209.647841309359,1431408.97939026,0.0,1.0
2020-08-07,231.56,231.87,228.72,229.25,1275413,213.220546967653,213.505995100145,210.60547375385,211.09349798037,1385113.38836779,0.0,1.0
2020-08-10,230.34,231.26,229.52,229.69,1315745,212.097170446231,212.944306839434,211.342114095766,211.498650168424,1428914.41060894,0.0,1.0
2020-08-11,228.57,232.51,228.16,230.58,1757172,210.467353689741,214.095307373678,210.089825514509,212.318162548805,1908309.27931973,0.0,1.0
2020-08-12,229.75,231.32,229.25,230.3,1512854,211.553898194067,212.999554865078,211.09349798037,212.060338429135,1642977.08275341,0.0,1.0
2020-08-13,231.73,232.3784,228.93,229.59,1745756,213.37708304031,213.974130037433,210.798841843603,211.406570125684,1895911.37021765,0.0,1.0
2020-08-14,230.25,231.93,229.41,230.57,1130457,212.014298407765,213.561243125789,211.240826048753,212.308954544532,1227689.48228855,0.0,1.0
2020-08-17,232.62,233.77,230.98,231.45,1393451,214.196595420692,215.255515912196,212.686482719764,213.119258920639,1513304.03260316,0.0,1.0
2020-08-18,234.23,234.93,232.58,233.35,1475804,215.679084108798,216.323644407975,214.159763403596,214.86877973269,1602740.35077794,0.0,1.0
2020-08-19,234.63,236.5034,233.8,233.8,1671516,216.047404279756,217.772431800439,215.283139925018,215.283139925018,1815285.86463442,0.0,1.0
2020-08-20,236.61,236.95,233.58,233.94,1279294,217.870589125999,218.183661271313,215.080563830991,215.412051984854,1389328.19961737,0.0,1.0
2020-08-21,237.49,238.3,235.0003,236.86,1976079,218.680893502107,219.426741848297,216.388376678021,218.100789232848,2146044.83361267,0.0,1.0
2020-08-24,237.75,239.36,235.85,238.06,1293235,218.92030161323,220.402790301336,217.170780801179,219.205749745722,1404468.28815907,0.0,1.0
2020-08-25,238.21,238.73,236.71,237.93,1501748,219.343869809832,219.822686032077,217.962669168739,219.086045690161,1630915.8372657,0.0,1.0
2020-08-26,240.45,241.2548,238.11,238.67,2322181,221.406462767197,222.147522951165,219.251789767092,219.767438006433,2521915.6409048,0.0,1.0
2020-08-27,240.87,242.77,240.0,242.37,1295301,221.793198946703,223.542719758754,220.992102574869,223.174399587796,1406711.98824709,0.0,1.0
2020-08-28,242.99,243.22,240.26,241.97,1212222,223.745295852781,223.957079951082,221.231510685992,222.806079416838,1316487.22560769,0.0,1.0
2020-08-31,239.93,243.535,239.1,243.3,2001139,220.927646544951,224.247132085711,220.163382190213,224.030743985274,2173260.28579366,0.0,1.0
2020-09-01,240.02,240.02,237.2,238.49,1914529,221.010518583417,221.010518583417,218.413861378162,219.601693929502,2079200.81598541,0.0,1.0
2020-09-02,247.18,247.82,240.84,241.9,1702838,227.603449643567,228.1927619171,221.765574933881,222.74162338692,1849301.92182567,0.0,1.0
2020-09-03,238.98,246.1438,237.13,245.1,2350609,220.052886138926,226.6493162407,218.349405348245,225.688184754585,2552788.78035415,0.0,1.0
2020-09-04,236.07,240.87,231.905,240.17,1946413,217.373356895206,221.793198946703,213.538223115104,221.148638647526,2113827.21172916,0.0,1.0
2020-09-08,232.65,236.0,230.621,231.05,2361218,214.224219433514,217.308900865288,212.355915366329,212.750938749681,2564310.27804721,0.0,1.0
2020-09-09,238.91,241.36,234.81,236.8,1670232,219.988430109008,222.244391156127,216.213148356688,218.045541207204,1813891.42566394,0.0,1.0
2020-09-10,233.65,243.99,232.11,241.0,2024101,215.145019860909,224.666096280176,213.72698720272,221.912903002264,2198197.28551351,0.0,1.0
2020-09-11,234.77,237.76,233.2454,236.43,1301052,216.176316339592,218.929509617504,214.772464007985,217.704845049068,1412957.64129948,0.0,1.0
2020-09-14,238.83,240.99,236.81,237.6,1576394,219.914766074817,221.90369499799,218.054749211478,218.78218154912,1711982.26358259,0.0,1.0
2020-09-15,240.2,242.8,239.0,240.37,1297452,221.176262660348,223.570343771576,220.071302147474,221.332798733005,1409047.99932616,0.0,1.0
2020-09-16,239.42,244.9,239.17,241.46,1800765,220.45803832698,225.504024669106,220.227838220131,222.336471198866,1955651.78558171,0.0,1.0
2020-09-17,236.82,239.09,233.8786,237.4,2002494,218.063957215752,220.154174185939,215.355514838612,218.598021463641,2174731.83159195,0.0,1.0
2020-09-18,236.18,238.4,233.43,234.62,3676439,217.474644942219,219.518821891037,214.942443766882,216.038196275482,3992655.6185467,0.0,1.0
2020-09-21,233.91,233.98,230.03,232.84,2305943,215.384427972032,215.448884001949,211.811722313738,214.399171514719,2504280.98358178,0.0,1.0
2020-09-22,236.92,237.07,231.79,234.14,1786180,218.156037258492,218.294157322601,213.432331065954,215.596212070333,1939812.30553145,0.0,1.0
2020-09-23,230.65,239.35,230.37,238.53,2688126,212.382618578723,220.393582297062,212.124794459052,219.638525946598,2919336.17755156,0.0,1.0
2020-09-24,214.42,220.45,213.15,218.87,4828701,197.438027642098,202.990454219291,196.268611099306,201.535589544007,5244025.58506534,0.0,1.0
2020-09-25,214.63,215.065,210.42,213.03,3691103,197.631395731851,198.031943917768,193.754825932516,196.158115048018,4008580.89351804,0.0,1.0
2020-09-28,222.78,223.89,218.3005,219.09,2587689,205.135919215122,206.158007689531,201.011193700605,201.738165638034,2810260.42453078,0.0,1.0
2020-09-29,224.08,225.17,222.31,223.37,2589025,206.332959770736,207.336632236597,204.703143014246,205.679191467285,2811711.33610754,0.0,1.0
2020-09-30,225.99,228.295,224.62,225.27,2250157,208.091688587061,210.214133572207,206.83019200153,207.428712279337,2443696.73715848,0.0,1.0
2020-10-01,225.18,229.24,224.03,227.36,1928782,207.345840240871,211.084289976096,206.286919749366,209.353185172593,2094679.7401648,0.0,1.0
2020-10-02,222.4,224.92,221.35,222.05,1936069,204.786015052712,207.106432129748,203.819174603947,204.463734903124,2102593.50712581,0.0,1.0
2020-10-05,223.49,224.94,222.04,224.37,1446008,205.789687518573,207.124848138296,204.45452689885,206.599991894681,1570381.54737872,0.0,1.0
2020-10-06,220.35,225.27,220.09,223.59,2286278,202.898374176552,207.428712279337,202.658966065429,205.881767561312,2482924.5643025,0.0,1.0
2020-10-07,223.45,224.63,220.05,221.9,2005752,205.752855501477,206.839400005803,202.622134048333,204.325614839014,2178270.0575778,0.0,1.0
2020-10-08,225.61,226.79,223.97,226.04,1394410,207.741784424651,208.828328928977,206.231671723723,208.137728608431,1514345.51778438,0.0,1.0
2020-10-09,228.69,229.09,225.8,225.86,1312471,211.388154117136,211.757891585529,208.716800907995,208.772261528254,1419895.04683256,0.88,1.0
2020-10-12,230.59,231.765,227.58,229.69,1524276,213.144407092004,214.230510905409,210.362132642345,212.312497788119,1649036.01100958,0.0,1.0
2020-10-13,229.38,231.9,228.81,230.72,1634008,212.025951250115,214.355297300992,211.499075357654,213.264571769232,1767749.43269968,0.0,1.0
2020-10-14,229.43,231.9,228.32,228.88,1443841,212.072168433664,214.355297300992,211.046146958872,211.563779414623,1562017.51072121,0.0,1.0
2020-10-15,228.77,230.68,225.26,225.59,1273410,211.462101610815,213.227598022393,208.217655325664,208.522688737088,1377636.95471142,0.0,1.0
2020-10-16,230.05,231.94,228.68,229.03,1796451,212.645261509673,214.392271047831,211.378910680426,211.70243096527,1943488.18128355,0.0,1.0
2020-10-19,226.24,233.25,225.72,230.23,1904489,209.123512123227,215.603161256819,208.642853414316,212.81164337045,2060368.95127367,0.0,1.0
2020-10-20,230.39,232.285,226.45,226.7,1783836,212.959538357808,214.711169614321,209.317624294134,209.54871021188,1929840.65991676,0.0,1.0
2020-10-21,233.1,234.38,229.055,229.9,1701797,215.464509706172,216.64766960503,211.725539557045,212.506609959026,1841086.87431152,0.0,1.0
2020-10-22,228.14,234.705,227.85,233.1,1661281,210.879765098095,216.9480812981,210.61170543351,215.464509706172,1797254.69233,0.0,1.0
2020-10-23,229.7,229.8,226.93,227.7,1187637,212.321741224829,212.414175591927,209.761309256206,210.473053882863,1284843.54605556,0.0,1.0
2020-10-26,219.23,227.99,218.35,225.36,2162125,202.643862989636,210.741113547448,201.83044055917,208.310089692762,2339092.12327956,0.0,1.0
2020-10-27,220.66,223.0,220.21,220.63,1567844,203.965674439142,206.128638629242,203.549719787199,203.937944129012,1696169.99522743,0.0,1.0
2020-10-28,213.94,217.93,212.92,216.81,2412275,197.754084970135,201.442216217358,196.811254425732,200.406951305856,2609716.57590759,0.0,1.0
2020-10-29,216.44,218.53,212.45,215.51,1499126,200.064944147593,201.996822419947,196.37681290037,199.205304533578,1621827.5161721,0.0,1.0
2020-10-30,216.91,217.81,213.64,215.28,1972663,200.499385672955,201.33129497684,197.47678186884,198.992705489252,2134122.9046355,0.0,1.0
2020-11-02,220.19,223.16,218.32,219.17,2087153,203.531232913779,206.276533616599,201.802710249041,202.588402369377,2257983.76244635,0.0,1.0
2020-11-03,225.71,227.77,221.43,222.0,1544039,208.633609977606,210.537757939832,204.677419065799,205.204294958259,1670416.5868932,0.0,1.0
2020-11-04,227.92,230.9,224.4,225.0,1724972,210.676409490479,213.430953630009,207.422719768618,207.977325971208,1866158.71796395,0.0,1.0
2020-11-05,233.99,236.12,232.415,233.37,1954847,216.287175573347,218.256027592541,214.831334291548,215.714082497337,2114848.68817329,0.0,1.0
2020-11-06,236.29,237.0,231.07,235.01,1417555,218.413166016608,219.069450023006,213.588092054076,217.23000611775,1533580.03575906,0.0,1.0
2020-11-09,240.22,248.0,239.665,239.89,3052075,222.045836643572,229.237230403821,221.532825906176,221.740803232147,3301883.3749938,0.0,1.0
2020-11-10,238.71,239.605,235.58,238.61,2818014,220.650077700387,221.477365285917,217.75688201021,220.557643333289,3048664.78612085,0.0,1.0
2020-11-11,242.75,244.08,240.13,240.96,1757203,224.384426131159,225.613803213567,221.962645713183,222.729850960099,1901027.78345527,0.0,1.0
2020-11-12,238.15,243.09,236.89,242.0,1672162,220.132445244637,224.698702979294,218.967772219198,223.691168377922,1809026.28804875,0.0,1.0
2020-11-13,241.78,242.42,238.09,239.99,1456207,223.487812770306,224.079392719735,220.076984624378,221.833237599246,1575395.65176137,0.0,1.0
2020-11-16,244.95,246.69,242.64,243.88,1631516,226.417982207322,228.026340194833,224.282748327351,225.42893447937,1765053.46573606,0.0,1.0
2020-11-17,243.82,245.49,241.28,243.37,1318080,225.373473859111,226.917127789653,223.025640934814,224.957519207169,1425963.13619811,0.0,1.0
2020-11-18,239.73,243.82,239.55,243.36,1613201,221.59290824479,225.373473859111,221.426526384013,224.948275770459,1745239.40677191,0.0,1.0
2020-11-19,243.2,243.465,238.69,241.51,1611716,224.800380783102,225.045331855912,220.631590826968,223.23823997914,1743632.86145049,0.0,1.0
2020-11-20,243.44,246.0,242.256,243.95,1771895,225.022223264138,227.388543061854,223.927800357694,225.493638536339,1916922.30457464,0.0,1.0
2020-11-23,246.2,246.67,242.57,244.71,1288696,227.573411796051,228.007853321413,224.218044270382,226.196139726286,1394174.09395936,0.0,1.0
2020-11-24,250.0,250.09,245.895,247.41,1825083,231.085917745787,231.169108676176,227.291486976401,228.691867637941,1974463.67329893,0.0,1.0
2020-11-25,249.33,250.405,248.32,250.0,1433966,230.466607486228,231.460276932535,229.533020378535,231.085917745787,1551334.25479596,0.0,1.0
2020-11-27,250.12,250.91,248.51,250.08,888139,231.196838986305,231.927070486382,229.708645676022,231.159865239466,960832.0237162,0.0,1.0
2020-11-30,249.09,250.44,246.29,249.06,2441581,230.244765005192,231.49262896102,227.65660272644,230.217034695063,2641421.23394765,0.0,1.0
2020-12-01,252.27,253.93,250.22,251.51,1973638,233.184177878919,234.718588372751,231.289273353403,232.481676688972,2135177.70711926,0.0,1.0
2020-12-02,249.66,251.82,248.13,250.71,1671131,230.771640897653,232.768223226976,229.357395081049,231.742201752185,1807910.90203772,0.0,1.0
2020-12-03,249.93,251.71,248.86,250.0,1552320,231.021213688818,232.666545423168,230.032165960866,231.085917745787,1679375.37598859,0.0,1.0
2020-12-04,253.44,253.46,250.05,250.22,1852700,234.265659973969,234.284146847389,231.132134929336,231.289273353403,2004341.08888249,0.0,1.0
2020-12-07,249.3,251.0,248.36,249.85,1973409,230.438877176099,232.01026141677,229.569994125375,230.94726619514,2134929.96376667,0.0,1.0
2020-12-08,249.86,250.555,247.2,249.0,1825620,230.956509631849,231.598928483183,228.497755467034,230.161574074804,1975044.62605152,0.0,1.0
2020-12-09,246.77,250.52,245.56,250.12,2201530,228.100287688512,231.566576454698,226.981831846622,231.196838986305,2381722.37135395,0.0,1.0
2020-12-10,246.16,247.82,244.62,245.87,1873986,227.536438049212,229.070848543044,226.112948795898,227.268378384627,2027369.32033817,0.0,1.0
2020-12-11,245.83,246.92,244.55,245.89,1839033,227.231404637787,228.238939239159,226.048244738929,227.286865258046,1989555.46268194,0.0,1.0
2020-12-14,243.75,249.39,243.55,247.1,2412569,225.308769802142,230.522068106487,225.123901067946,228.405321099936,2610034.63942578,0.0,1.0
2020-12-15,247.05,248.91,245.0622,248.91,2415774,228.359103916387,230.078383144415,226.521693567206,230.078383144415,2613501.96451341,0.0,1.0
2020-12-16,247.45,248.285,246.22,247.02,2247981,228.72884138478,229.500668350051,227.591898669471,228.331373606257,2431975.32537764,0.0,1.0
2020-12-17,264.47,271.1752,263.3,263.78,4855599,244.461170664913,250.659079847589,243.379688569863,243.823373531935,5253023.47214159,0.0,1.0
2020-12-18,266.25,266.96,258.62,263.89,5948251,246.106502399263,246.762786405661,239.053760189662,243.925051335743,6435107.61930499,0.0,1.0
2020-12-21,261.42,263.33,257.74,261.12,2680524,241.641922468415,243.407418879992,238.240337759197,241.36461936712,2899921.4081803,0.0,1.0
2020-12-22,259.47,261.12,258.35,260.86,1602940,239.839452309998,241.36461936712,238.804187398496,241.124290012664,1734138.55724796,0.0,1.0
2020-12-23,257.44,261.92,257.325,260.83,1455854,237.963034657902,242.104094303906,237.856735135739,241.096559702535,1575013.75916982,0.0,1.0
2020-12-24,257.3,259.78,256.28,258.0,528132,237.833626543964,240.125998848002,236.890795999561,238.480667113652,571358.918310405,0.0,1.0
2020-12-28,259.68,260.37,258.39,259.73,1051429,240.033564480904,240.671361613882,238.841161145336,240.079781664453,1137487.09815006,0.0,1.0
2020-12-29,257.76,261.0261,257.225,260.89,1065161,238.258824632616,241.277823496414,237.76430076864,241.152020322794,1152343.0445162,0.0,1.0
2020-12-30,257.54,259.2451,257.19,258.67,992768,238.055469025,239.631567418393,237.731948740156,239.099977373211,1074024.77148361,0.0,1.0
2020-12-31,261.21,261.32,257.475,257.6,1325331,241.447810297508,241.549488101316,237.995386686386,238.110929645259,1433807.62113117,0.0,1.0
2021-01-04,256.46,261.658,254.05,261.0,2505131,237.057177860338,241.861916262109,234.829509613269,241.253698126602,2710172.71891471,0.0,1.0
2021-01-05,257.92,258.64,255.14,256.4,1809333,238.406719619974,239.072247063081,235.83704421464,237.001717240079,1957424.55625358,0.0,1.0
2021-01-06,260.74,263.59,256.95,259.2,2535648,241.013368772146,243.647748234448,237.51010625912,239.589879518832,2743187.49573202,0.0,1.0
2021-01-07,263.2,264.92,260.34,260.36,2068188,243.287254202765,244.877125316856,240.643631303753,240.662118177173,2237466.50182636,0.0,1.0
2021-01-08,264.16,266.53,261.29,263.81,2010661,244.174624126908,246.365318627138,241.521757791187,243.851103842064,2175230.99158718,0.0,1.0
2021-01-11,260.35,264.71,260.27,262.83,1745183,240.652874740463,244.683013145949,240.578927246784,242.945247044501,1888023.96206574,0.0,1.0
2021-01-12,258.4,261.22,256.02,260.12,1874934,238.850404582046,241.457053734218,236.650466645106,240.440275696137,2028394.912907,0.0,1.0
2021-01-13,257.08,259.09,256.45,256.45,1870727,238.443693366813,240.307983952107,237.85936348187,237.85936348187,2016939.47266687,0.88,1.0
2021-01-14,255.0,257.25,254.12,257.25,2253238,236.514477238748,238.601369684972,235.698270415336,238.601369684972,2429346.80662274,0.0,1.0
2021-01-15,253.65,255.97,253.03,253.62,1915109,235.262341771013,237.414159760009,234.687286963609,235.234516538397,2064790.28557324,0.0,1.0
2021-01-19,255.84,257.295,253.75,254.41,2249461,237.293583752005,238.643107533897,235.355092546401,235.96724766396,2425274.6034695,0.0,1.0
2021-01-20,261.67,262.38,257.0,257.99,2081643,242.70095395711,243.359484462363,238.369492746503,239.287725422841,2244340.26701955,0.0,1.0
2021-01-21,257.94,261.81,256.91,260.46,1625568,239.241350035148,242.830805042653,238.286017048654,241.578669574919,1752619.31040934,0.0,1.0
2021-01-22,254.77,256.37,253.57,255.37,2049627,236.301150455356,237.78516286156,235.188141150703,236.857655107683,2209821.95720903,0.0,1.0
2021-01-25,252.04,253.79,249.06,251.86,1921644,233.769054287271,235.392192856556,231.005081180716,233.602102891573,2071836.04877325,0.0,1.0
2021-01-26,252.99,254.4096,251.14,253.19,1345509,234.650186653454,235.966876660859,232.934297308781,234.83568820423,1450671.43037361,0.0,1.0
2021-01-27,246.1,251.22,244.39,248.66,1833069,228.259658229239,233.008497929091,226.673619970108,230.634078079165,1976338.19484189,0.0,1.0
2021-01-28,249.34,252.8,248.14,249.24,1794214,231.264783351802,234.473960180217,230.151774047149,231.172032576414,1934446.36176818,0.0,1.0
2021-01-29,241.92,249.23,241.73,248.24,2494447,224.382675818031,231.162757498875,224.206449344794,230.244524822536,2689408.24437529,0.0,1.0
2021-02-01,247.57,248.9,243.97,246.1,1559691,229.623094627438,230.856679940095,226.28406671348,228.259658229239,1681593.48908914,0.0,1.0
2021-02-02,248.75,251.43,248.625,250.0,2007709,230.717553777014,233.203274557405,230.601615307779,231.876938469361,2164627.72586728,0.0,1.0
2021-02-03,248.37,250.11,246.59,248.19,2470492,230.36510083054,231.978964322287,228.714137028639,230.198149434842,2663580.96702925,0.0,1.0
2021-02-04,253.01,253.03,246.91,249.56,1702175,234.668736808532,234.687286963609,229.010939509879,231.468835057655,1835213.76816966,0.0,1.0
2021-02-05,253.54,255.75,252.16,254.09,1497684,235.160315918087,237.210108054156,233.880355217736,235.670445182719,1614740.13962572,0.0,1.0
2021-02-08,257.31,257.35,253.76,253.92,1508696,238.657020150205,238.69412046036,235.36436762394,235.51276886456,1626612.81665075,0.0,1.0
2021-02-09,257.68,258.81,255.61,256.31,1542437,239.000198019139,240.048281781021,237.080256968613,237.729512396327,1662990.94918813,0.0,1.0
2021-02-10,256.94,259.19,255.86,258.02,1425420,238.31384228127,240.400734727494,237.312133907082,239.315550655458,1536828.12250468,0.0,1.0
2021-02-11,258.97,259.99,257.04,258.0,1285423,240.196683021641,241.142740930596,238.406593056658,239.29700050038,1385889.22262514,0.0,1.0
2021-02-12,257.47,258.59,255.41,257.45,1219178,238.805421390825,239.844230075168,236.894755417838,238.786871235748,1314466.63912321,0.0,1.0
2021-02-16,257.05,259.49,256.27,257.65,1606694,238.415868134197,240.678987053658,237.692412086172,238.972372786523,1732270.15438223,0.0,1.0
2021-02-17,258.78,261.61,255.77,256.65,1880034,240.020456548405,242.645303491878,237.228658209233,238.044865032646,2026973.89012709,0.0,1.0
2021-02-18,257.63,258.1,254.695,255.59,1664305,238.953822631446,239.389751275768,236.231587373815,237.061706813536,1794383.92082694,0.0,1.0
2021-02-19,254.29,258.5,254.16,258.46,2038413,235.855946733495,239.760754377319,235.735370725491,239.723654067164,2197731.49224728,0.0,1.0
2021-02-22,252.63,254.17,250.09,252.69,1474943,234.316283862058,235.74464580303,231.96041416721,234.371934327291,1590221.74621615,0.0,1.0
2021-02-23,256.19,257.9299,250.59,251.56,2191308,237.618211465862,239.231982206833,232.424168044148,233.323850565409,2362576.47533322,0.0,1.0
2021-02-24,259.27,260.47,252.82,253.21,2476293,240.474935347805,241.587944652457,234.492510335295,234.854238359307,2669835.362182,0.0,1.0
2021-02-25,253.78,259.105,252.58,258.98,2065145,235.382917779017,240.321896568415,234.269908474364,240.20595809918,2226552.81464405,0.0,1.0
2021-02-26,250.9,255.85,249.81,255.24,2620982,232.71169544785,237.302858829544,231.700711996124,236.737079099678,2825832.9798786,0.0,1.0
2021-03-01,258.16,259.8,254.0,254.0,1954679,239.445401741001,240.96651445736,235.58696948487,235.58696948487,2107453.00169025,0.0,1.0
2021-03-02,259.23,261.115,257.11,258.16,2099800,240.437835037649,242.186187153708,238.471518599429,239.445401741001,2263916.38368714,0.0,1.0
2021-03-03,254.18,260.0,254.05,259.9,2114420,235.753920880568,241.152016008135,235.633344872564,241.059265232747,2279679.05514609,0.0,1.0
2021-03-04,247.0,254.64,245.17,252.83,2590392,229.094415207728,236.180574447352,227.397076018133,234.501785412834,2792852.12352229,0.0,1.0
2021-03-05,249.51,250.68,244.44,249.24,3236464,231.422459669961,232.507643741997,226.719995357802,231.172032576414,3489419.88513839,0.0,1.0
2021-03-08,249.39,255.786,249.23,254.6,2856067,231.311158739495,237.243498333296,231.162757498875,236.143474137197,3079291.77741127,0.0,1.0
2021-03-09,254.37,257.46,251.64,252.52,2729187,235.930147353805,238.796146313286,233.39805118572,234.214258009132,2942495.07736258,0.0,1.0
2021-03-10,257.14,258.235,254.61,256.29,2045992,238.499343832046,239.514964822541,236.152749214736,237.71096224125,2205902.85250634,0.0,1.0
2021-03-11,266.37,268.11,260.0,260.0,2972037,247.060240400334,248.674103892081,241.152016008135,241.152016008135,3204325.77256138,0.0,1.0
2021-03-12,264.95,266.25,262.7,264.98,1828588,245.743179389828,246.948939469869,243.656286943604,245.771004622445,1971506.96838447,0.0,1.0
2021-03-15,266.26,266.59,263.4778,263.69,2295775,246.958214547408,247.264292106187,244.37770247457,244.574519619943,2475208.41782995,0.0,1.0
2021-03-16,263.52,267.26,263.1,267.22,2185561,244.416843301784,247.885722301285,244.027290045155,247.84862199113,2356380.30071799,0.0,1.0
2021-03-17,264.27,266.28,261.63,263.53,2626454,245.112474117192,246.976764702485,242.663853646955,244.426118379322,2831732.66101563,0.0,1.0
2021-03-18,266.89,271.51,264.08,267.22,4089881,247.542544432351,251.827630255264,244.936247643955,247.84862199113,4409538.33852306,0.0,1.0
2021-03-19,263.78,269.11,261.125,266.35,4460510,244.657995317792,249.601611645959,242.195462231247,247.041690245257,4809134.99790471,0.0,1.0
2021-03-22,265.2,265.93,262.35,263.15,2295739,245.975056328298,246.652136988628,243.331659229747,244.073665432849,2475169.60413826,0.0,1.0
2021-03-23,266.03,267.1267,264.37,265.5,2160255,246.744887764016,247.762085517693,245.20522489258,246.253308654461,2329096.43177544,0.0,1.0
2021-03-24,267.55,269.79,265.7,265.92,2160639,248.15469954991,250.232316918595,246.438810205236,246.64286191109,2329510.4444868,0.0,1.0
2021-03-25,268.61,269.5,265.805,266.18,1714724,249.13785776902,249.963339669971,246.536198519394,246.884013927098,1848743.57419828,0.0,1.0
2021-03-26,280.77,281.3,268.49,268.49,3171950,260.41635205617,260.907931165725,249.026556838555,249.026556838555,3419863.59331194,0.0,1.0
2021-03-29,279.54,281.2906,277.74,278.22,2398744,259.2755175189,260.899212592838,257.606003561921,258.051207283782,2586225.27948911,0.0,1.0
2021-03-30,278.55,280.08,276.52,279.79,1763120,258.357284842562,259.776371705994,256.47444410219,259.50739445737,1900922.11372819,0.0,1.0
2021-03-31,276.25,279.27,276.095,278.5,2375794,256.224017008644,259.025090425353,256.080253306793,258.310909454868,2561481.55103609,0.0,1.0
2021-04-01,278.34,278.78,276.065,278.62,2301965,258.162508214247,258.570611625953,256.052428074176,258.422210385333,2481882.2164846,0.0,1.0
2021-04-05,281.13,282.69,278.8,279.01,2631275,260.750254847565,262.197166943614,258.589161781031,258.783938409345,2836930.46122792,0.0,1.0
2021-04-06,281.63,283.05,279.65,281.43,1786624,261.214008724504,262.53106973501,259.377543371827,261.028507173729,1926263.14177,0.0,1.0
2021-04-07,282.57,283.63,281.1,281.97,2736294,262.085866013149,263.069024232259,260.722429614949,261.529361360823,2950157.54699724,0.0,1.0
2021-04-08,284.42,285.345,283.23,284.12,1600609,263.801755357822,264.659700030159,262.698021130708,263.523503031659,1725709.56232836,0.0,1.0
2021-04-09,287.71,287.82,283.6,285.0,1787837,266.853255868079,266.955281721006,263.041198999643,264.339709855071,1927570.94754837,0.0,1.0
2021-04-12,287.54,288.1,285.1384,285.97,1437563,266.69557954992,267.214983892091,264.468076928208,265.239392376332,1549920.19634367,0.0,1.0
2021-04-13,285.22,287.06,284.08,286.6,2228040,264.543761560924,266.250375828059,263.486402721504,265.823722261275,2402179.37875526,0.0,1.0
2021-04-14,284.44,286.8,283.08,284.38,1903608,264.636512336312,266.832202707264,263.371199241187,264.580689699762,2046060.29130208,0.88,1.0
2021-04-15,285.15,287.18,284.41,286.26,2047477,265.297080202149,267.185746072079,264.608601018037,266.329798978318,2200695.40948258,0.0,1.0
2021-04-16,286.96,287.46,285.005,285.16,2625463,266.981063071397,267.44625170931,265.162175497154,265.306383974908,2821933.71249901,0.0,1.0
2021-04-19,286.54,287.23,284.91,287.1,1437060,266.590304615549,267.23226493587,265.073789655951,267.111315890012,1544599.20436275,0.0,1.0
2021-04-20,288.6,288.9,285.76,285.93,1889813,268.506881803753,268.785994986502,265.864610340404,266.022774477295,2031232.97301044,0.0,1.0
2021-04-21,290.72,291.15,287.79,289.67,1585981,270.479281628507,270.879343857113,267.753276210333,269.502385488889,1704664.37778133,0.0,1.0
2021-04-22,290.16,293.28,289.15,290.99,1460430,269.958270354044,272.861047454625,269.018589305458,270.730483492981,1569718.04658643,0.0,1.0
2021-04-23,291.74,292.891,289.7,290.19,1505286,271.428266449851,272.499130694328,269.530296807163,269.986181672319,1617930.74606376,0.0,1.0
2021-04-26,289.52,292.37,288.84,291.6,1420710,269.362828897514,272.014404133622,268.730172349952,271.298013631235,1527025.68830126,0.0,1.0
2021-04-27,290.25,290.89,288.065,290.07,1270917,270.042004308868,270.637445765398,268.009129961186,269.874536399219,1366023.26069273,0.0,1.0
2021-04-28,290.27,291.45,289.82,290.72,1159940,270.060611854385,271.158457039861,269.641942080263,270.479281628507,1246741.54253025,0.0,1.0
2021-04-29,292.54,293.28,290.6,292.08,1247772,272.172568270513,272.861047454625,270.367636355408,271.744594723632,1341146.25584604,0.0,1.0
2021-04-30,289.97,290.92,288.36,290.77,1969179,269.781498671637,270.665357083673,268.283591257555,270.525800492299,2116538.15195457,0.0,1.0
2021-05-03,292.17,293.42,291.365,292.93,1300351,271.828328678457,272.991300273241,271.079374971416,272.535415408085,1397659.88893456,0.0,1.0
2021-05-04,291.6,291.94,289.15,290.89,1810733,271.298013631235,271.614341905016,269.018589305458,270.637445765398,1946235.19624329,0.0,1.0
2021-05-05,289.52,292.83,289.12,292.34,1553800,269.362828897514,272.442377680503,268.990677987184,271.986492815347,1670075.18387461,0.0,1.0
2021-05-06,291.16,291.18,287.611,289.48,1863192,270.888647629871,270.907255175388,267.58673867796,269.325613806481,2002619.84939741,0.0,1.0
2021-05-07,291.53,294.09,291.037,292.2,1394227,271.232887221927,273.614653048045,270.774211224944,271.856239996732,1498560.89161278,0.0,1.0
2021-05-10,290.61,294.1,290.19,290.62,1620690,270.376940128166,273.623956820803,269.986181672319,270.386243900925,1741970.74897267,0.0,1.0
2021-05-11,287.95,288.46,284.565,288.44,1541786,267.902136574466,268.376628985138,264.75280949579,268.358021439621,1657162.14277596,0.0,1.0
2021-05-12,279.39,285.31,279.14,285.23,2116587,259.938107093384,265.445940566282,259.705512774427,265.371510384215,2274977.10336697,0.0,1.0
2021-05-13,285.32,287.25,281.12,281.12,1698244,265.45524433904,267.250872481387,261.547659780565,261.547659780565,1825328.33090742,0.0,1.0
2021-05-14,288.2,294.5,286.617,286.86,1285600,268.134730893422,273.996107731134,266.661943665788,266.888025343814,1381805.0304989,0.0,1.0
2021-05-17,287.0,288.55,286.1,287.64,1499964,267.01827816243,268.460362939962,266.180938614185,267.613719618959,1612210.48597328,0.0,1.0
2021-05-18,283.01,286.7,282.82,285.81,1438405,263.306072831879,266.739164979682,263.129301149472,265.911129204195,1546044.85446077,0.0,1.0
2021-05-19,280.97,281.07,276.88,279.93,1625345,261.408103189191,261.501140916774,257.602860131058,260.440510822331,1746974.09559446,0.0,1.0
2021-05-20,283.95,285.13,281.575,281.7,2094665,264.180627471157,265.278472656633,261.970981441067,262.087278600545,2251414.61901834,0.0,1.0
2021-05-21,283.38,287.14,282.67,285.0,2210223,263.650312423935,267.148530981046,262.989744558098,265.157523610775,2375620.14617639,0.0,1.0
2021-05-24,284.85,286.04,284.215,285.2,1231298,265.017967019401,266.125115977636,264.427177449251,265.343599065941,1323439.46051901,0.0,1.0
2021-05-25,285.99,286.2,283.61,285.8,1761287,266.078597113844,266.273976341768,263.864299197375,265.901825431437,1893089.01427529,0.0,1.0
2021-05-26,283.95,286.83,283.33,285.9,1873464,264.180627471157,266.860114025539,263.603793560144,265.99486315902,2013660.53178173,0.0,1.0
2021-05-27,280.05,285.28,279.15,284.17,7166344,260.55215609543,265.418029248007,259.714816547186,264.385310471839,7702621.49151028,0.0,1.0
2021-05-28,282.16,284.92,282.1,282.55,2005678,262.515252147426,265.083093428709,262.459429510876,262.878099284998,2155768.47383398,0.0,1.0
2021-06-01,280.88,285.58,280.61,285.58,1670861,261.324369234367,265.697142430755,261.073167369893,265.697142430755,1795896.18471097,0.0,1.0
2021-06-02,281.8,283.12,281.05,281.05,2090035,262.180316328128,263.40841433222,261.482533371257,261.482533371257,2246438.14321622,0.0,1.0
2021-06-03,279.63,280.79,277.38,280.0,1540642,260.161397639583,261.240635279542,258.068048768971,260.505637231639,1655932.53406805,0.0,1.0
2021-06-04,283.17,283.442,281.181,281.32,1146226,263.454933196011,263.707995815036,261.604412794391,261.733735235731,1232001.28569433,0.0,1.0
2021-06-07,282.19,284.25,281.06,283.17,1404048,262.543163465701,264.459740653905,261.491837144016,263.454933196011,1509116.82441033,0.0,1.0
2021-06-08,281.45,283.48,280.9175,282.0,1321418,261.854684281588,263.743350151518,261.35925838221,262.366391783293,1420303.39125062,0.0,1.0
2021-06-09,282.11,283.27,281.54,283.1,1166539,262.468733283634,263.547970923594,261.938418236413,263.389806786703,1253834.36408926,0.0,1.0
2021-06-10,284.22,284.71,282.78,283.53,2007198,264.43182933563,264.887714200785,263.092086058439,263.789869015309,2157402.21966967,0.0,1.0
2021-06-11,285.28,285.57,283.94,285.0,1473088,265.418029248007,265.687838657997,264.171323698398,265.157523610775,1583323.27999966,0.0,1.0
2021-06-14,285.71,285.84,283.18,285.74,1672434,265.818091476612,265.93904052247,263.46423696877,265.846002794887,1797586.89668435,0.0,1.0
2021-06-15,286.19,287.95,285.37,286.85,1408250,266.26467256901,267.902136574466,265.501763202831,266.878721571056,1513633.27177977,0.0,1.0
2021-06-16,283.94,287.48,283.03,287.48,2270300,264.171323698398,267.464859254827,263.324680377395,267.464859254827,2440192.87549911,0.0,1.0
2021-06-17,284.77,285.43,282.5,282.5,1872084,264.943536837335,265.557585839381,262.831580421207,262.831580421207,2012177.26253617,0.0,1.0
2021-06-18,281.25,284.0,280.8,282.84,3134046,261.668608826423,264.227146334948,261.249939052301,263.147908694988,3368575.39562458,0.0,1.0
2021-06-21,285.56,287.495,282.01,283.96,1959400,265.678534885238,267.478814913964,262.375695556052,264.189931243915,2106027.36213406,0.0,1.0
2021-06-22,285.66,286.615,283.71,285.76,2019774,265.771572612821,266.660082911236,263.957336924958,265.864610340404,2170919.31679441,0.0,1.0
2021-06-23,285.7,288.4,285.5901,287.75,2161301,265.808787703854,268.320806348588,265.706539241241,267.7160611193,2323037.1765886,0.0,1.0
2021-06-24,291.56,297.8,289.55,297.23,3004034,271.260798540202,277.066352741364,269.390740215789,276.536037694143,3228834.23536849,0.0,1.0
2021-06-25,294.66,295.22,290.42,292.33,4233646,274.144968095267,274.66597936973,270.200168445759,271.977189042589,4550461.52780923,0.0,1.0
2021-06-28,293.9,295.87,292.5,294.44,1662419,273.437881365638,275.270724599018,272.13535317948,273.940285094585,1786822.44632619,0.0,1.0
2021-06-29,296.43,297.655,294.6,294.79,2060957,275.791735873481,276.931448036369,274.089145458717,274.265917141124,2215184.15544642,0.0,1.0
2021-06-30,294.79,296.99,293.79,295.99,1595366,274.265917141124,276.312747147944,273.335539865297,275.382369872117,1714751.68348391,0.0,1.0
2021-07-01,300.0,300.06,295.0,295.48,3104089,279.113182748184,279.169005384734,274.461296369048,274.907877461445,3336376.62983533,0.0,1.0
2021-07-02,304.84,305.17,300.0,300.0,2280128,283.616208763188,283.923233264211,279.113182748184,279.113182748184,2450756.33212617,0.0,1.0
2021-07-06,305.4,306.85,301.69,304.86,1856213,284.137220037652,285.486267087601,280.685520344332,283.634816308705,1995118.59137947,0.0,1.0
2021-07-07,309.61,309.79,305.2,305.82,1889909,288.054108368885,288.221576278534,283.951144582486,284.527978493499,2031336.15695795,0.0,1.0
2021-07-08,309.15,309.24,302.66,305.03,1867663,287.626134822004,287.709868776829,281.587986301885,283.792980445596,2007425.42678646,0.0,1.0
2021-07-09,312.62,316.22,310.18,310.6,2054031,290.854543969125,294.203902162103,288.584423416106,288.975181871954,2207739.86356618,0.0,1.0
2021-07-12,311.57,312.18,310.73,311.84,1456879,289.877647829506,290.445177967761,289.096130917811,290.128849693979,1565901.31536108,0.0,1.0
2021-07-13,312.63,313.91,310.05,311.21,1570650,290.863847741883,292.054730654942,288.463474370249,289.542712010208,1688186.11632942,0.0,1.0
2021-07-14,314.39,315.52,312.53,313.05,1743806,293.320043750067,294.374312808999,291.584698219436,292.069848582838,1869068.2073099,0.88,1.0
2021-07-15,314.94,315.49,313.3,313.88,1927829,293.833183557512,294.346323364956,292.303093949858,292.844223201345,2066310.06719213,0.0,1.0
2021-07-16,311.91,317.12,311.3,317.12,2666146,291.006249709225,295.867083157929,290.437131013696,295.867083157929,2857662.33436889,0.0,1.0
2021-07-19,309.18,309.785,306.26,308.0,1851644,288.459210301364,289.023664089553,285.734904414566,287.358292169028,1984652.49669753,0.0,1.0
2021-07-20,312.06,314.17,308.99,310.0,1448684,291.146196929438,293.114787827089,288.281943822428,289.22425510519,1552746.81176607,0.0,1.0
2021-07-21,313.77,314.05,311.95,312.61,1180339,292.741595239857,293.002830050919,291.043568967949,291.659336736882,1265125.87911038,0.0,1.0
2021-07-22,314.26,315.0,312.7712,314.77,1274805,293.198756159216,293.889162445597,291.809733349537,293.674576707938,1366377.62229268,0.0,1.0
2021-07-23,318.65,318.8,315.54,316.0,1220966,297.294544804093,297.434492024305,294.39297243836,294.822143913678,1308671.22421092,0.0,1.0
2021-07-26,318.98,319.7444,316.85,318.8,1345845,297.60242868856,298.315599722761,295.615178161547,297.434492024305,1442520.61379935,0.0,1.0
2021-07-27,319.89,320.1,315.81,317.88,1641049,298.451441824514,298.647367932811,294.644877434742,296.576149073671,1758929.89962055,0.0,1.0
2021-07-28,316.31,321.0,316.12,320.85,2006264,295.111368168783,299.487051254084,294.934101689848,299.347104033872,2150379.26115084,0.0,1.0
2021-07-29,318.35,319.14,316.13,317.82,1844129,297.014650363669,297.751705723453,294.943431504528,296.520170185586,1976597.67432742,0.0,1.0
2021-07-30,317.68,319.18,316.9,317.71,2305415,296.389552780054,297.789024982176,295.661827234951,296.417542224097,2471019.0704444,0.0,1.0
2021-08-02,316.08,319.49,315.5,319.27,1507184,294.896782431124,298.078249237281,294.355653179637,297.872993314303,1615449.0218328,0.0,1.0
2021-08-03,318.52,319.6,315.5017,317.77,1979647,297.173257213242,298.18087719877,294.357239248133,296.473521112182,2121850.2914868,0.0,1.0
2021-08-04,316.77,319.19,315.85,318.02,1448293,295.5405396441,297.798354796857,294.682196693466,296.706766479202,1552327.72519964,0.0,1.0
2021-08-05,320.31,320.56,317.04,317.91,1952359,298.843294041108,299.076539408128,295.792444640482,296.604138517713,2092602.12211413,0.0,1.0
2021-08-06,321.83,322.365,318.5,321.0,1392597,300.261425872591,300.760570958015,297.154597583881,299.487051254084,1492630.93388551,0.0,1.0
2021-08-09,319.52,322.26,319.38,322.01,1225133,298.106238681324,300.662607903866,297.975621275792,300.429362536846,1313137.55086644,0.0,1.0
2021-08-10,320.18,322.06,319.06,319.97,918957,298.722006450257,300.47601161025,297.677067206006,298.52608034196,984968.117201621,0.0,1.0
2021-08-11,319.79,320.86,317.08,320.62,1841851,298.358143677706,299.356433848553,295.829763899205,299.132518296213,1974156.0395491,0.0,1.0
2021-08-12,321.76,321.83,318.64,319.7,910870,300.196117169826,300.261425872591,297.285214989412,298.274175345578,976300.206555299,0.0,1.0
2021-08-13,323.45,324.04,321.58,322.19,969912,301.772855850883,302.323314917051,300.028180505571,300.597299201101,1039583.34991872,0.0,1.0
2021-08-16,328.25,328.5,323.14,324.0,1781709,306.251166897673,306.484412264694,301.483631595778,302.285995658328,1909693.88026989,0.0,1.0
2021-08-17,329.3,329.95,326.77,327.6,1531684,307.230797439158,307.837235393411,304.870354324913,305.64472894342,1641708.92177528,0.0,1.0
2021-08-18,324.55,329.18,324.38,327.37,1636931,302.799135465773,307.118839662989,302.640528616199,305.430143205762,1754516.09276491,0.0,1.0
2021-08-19,328.25,329.0,322.4501,322.81,1294224,306.251166897673,306.950902998734,300.839967680949,301.175747711311,1387191.54053688,0.0,1.0
2021-08-20,332.65,333.55,328.33,329.81,1727098,310.356285357231,311.195968678504,306.32580541512,307.70661798788,1851160.02738178,0.0,1.0
2021-08-23,332.92,334.88,332.73,334.24,2017876,310.608190353613,312.436834031052,310.430923874677,311.83972589148,2162825.38189092,0.0,1.0
2021-08-24,330.91,334.0,330.75,333.14,1451317,308.732897602769,311.61581033914,308.583620567876,310.813446276591,1555568.9471354,0.0,1.0
2021-08-25,333.44,334.59,331.13,331.94,1613857,311.093340717015,312.166269405308,308.938153525747,309.693868514893,1729784.62618235,0.0,1.0
2021-08-26,333.23,334.47,331.2443,334.47,1702327,310.897414608718,312.054311629139,309.044793307549,312.054311629139,1824609.66079096,0.0,1.0
2021-08-27,335.66,335.91,333.3543,334.09,1126200,313.164559576155,313.397804943176,311.0133842052,311.699778671268,1207097.93123341,0.0,1.0
2021-08-30,337.0,338.65,332.9196,335.0,973810,314.414754743384,315.954174165718,310.607817161025,312.548791807222,1043761.3535912,0.0,1.0
2021-08-31,336.56,337.41,335.095,337.2,1641335,314.004242897428,314.797277145298,312.637425046689,314.601351037,1759236.44375865,0.0,1.0
2021-09-01,337.9,339.03,336.66,337.45,1621136,315.254438064657,316.308707123589,314.097541044237,314.834596404021,1737586.49604689,0.0,1.0
2021-09-02,341.0,342.05,338.25,338.46,1600529,318.146680615709,319.126311157195,315.580981578486,315.776907686783,1715499.24061364,0.0,1.0
2021-09-03,343.33,344.08,340.11,341.0,1566085,320.320527436339,321.0202635374,317.316327109117,318.146680615709,1678581.03679247,0.0,1.0
2021-09-07,341.49,344.43,340.21,343.33,1380697,318.603841535069,321.346807051228,317.409625255925,320.320527436339,1479876.12534202,0.0,1.0
2021-09-08,340.32,342.27,339.72,340.84,1392851,317.512253217414,319.331567080172,316.952464336565,317.997403580816,1492903.17937879,0.0,1.0
2021-09-09,341.1,342.55,339.9,341.46,1668221,318.239978762517,319.592801891235,317.12040100082,318.575852091027,1788053.73640573,0.0,1.0
2021-09-10,341.92,345.5199,341.5,343.5,1725414,319.005023566344,322.36366355329,318.61317134975,320.479134285912,1849355.06119798,0.0,1.0
2021-09-13,339.44,345.47,335.87,345.0,1854238,316.691229525502,322.317107778032,313.360485684452,321.878606488034,1987432.83059349,0.0,1.0
2021-09-14,340.72,343.26,340.0,341.06,1758771,317.885445804647,320.255218733573,317.213699147628,318.202659503794,1885108.18292783,0.0,1.0
2021-09-15,344.43,345.5,339.83,340.24,1657263,321.346807051228,322.345097222075,317.055092298054,317.437614699967,1776308.59421921,0.0,1.0
2021-09-16,342.23,345.0,340.22,344.64,2252682,319.294247821449,321.878606488034,317.418955070606,321.542733159525,2414498.11927433,0.0,1.0
2021-09-17,335.4,341.515,334.57,340.03,4455591,312.921984394454,318.627166071771,312.147609775947,317.24168859167,4775647.9120247,0.0,1.0
2021-09-20,332.29,334.92,328.23,331.1,2650268,310.020412028721,312.474153289775,306.232507268312,308.910164081705,2840643.77554086,0.0,1.0
2021-09-21,331.15,335.46,330.865,333.79,2820305,308.956813155109,312.977963282539,308.690913436706,311.419884230843,3022894.98397021,0.0,1.0
2021-09-22,334.66,336.81,333.14,335.45,2441069,312.231578108074,314.237488264449,310.813446276591,312.968633467858,2616417.45684427,0.0,1.0
2021-09-23,343.0,344.74,337.13,337.62,4543452,320.012643551872,321.636031306333,314.536042334235,314.993203253595,4869820.20054902,0.0,1.0
2021-09-24,339.23,342.88,337.72,340.68,2035894,316.495303417205,319.900685775702,315.086501400403,317.848126545923,2182137.66259148,0.0,1.0
2021-09-27,334.51,337.72,333.08,337.52,2025350,312.091630887862,315.086501400403,310.757467388506,314.899905106786,2170836.25912235,0.0,1.0
2021-09-28,324.21,332.02,323.86,331.56,2300504,302.481921766625,309.76850703234,302.155378252796,309.339335557022,2465755.30029674,0.0,1.0
2021-09-29,323.53,326.41,323.065,326.3,1741309,301.84749436833,304.534480996404,301.413657985672,304.431853034915,1866391.84118107,0.0,1.0
2021-09-30,319.92,325.89,318.3,324.49,2382121,298.479431268556,304.049330633001,296.968001290265,302.743156577688,2553235.06575002,0.0,1.0
2021-10-01,324.86,326.89,319.59,323.37,1802326,303.088359720878,304.982312101083,298.171547384089,301.698217333437,1931791.85402965,0.0,1.0
2021-10-04,319.49,324.32,316.01,323.4,1774504,298.078249237281,302.584549728114,294.831473728359,301.726206777479,1901971.32602151,0.0,1.0
2021-10-05,325.12,327.33,320.81,320.96,1628835,303.330934902579,305.392823947038,299.309784775149,299.449731995361,1745838.53562473,0.0,1.0
2021-10-06,325.19,325.34,320.51,323.11,2166411,303.396243605345,303.536190825557,299.029890334724,301.455642151736,2322030.04466463,0.0,1.0
2021-10-07,326.25,329.53,325.8,328.0,1188408,304.385203961511,307.445383176817,303.965362300874,306.017921530653,1273774.49676899,0.0,1.0
2021-10-08,325.19,327.63,324.54,326.74,1229883,303.396243605345,305.672718387463,302.789805651092,304.84236488087,1318228.75595733,0.0,1.0
2021-10-11,326.5,328.73,324.51,324.73,1475983,304.618449328531,306.698998002352,302.761816207049,302.967072130027,1582006.77129789,0.0,1.0
2021-10-12,327.69,329.4,327.19,328.11,2054577,305.728697275548,307.324095585967,305.262206541507,306.120549492142,2202162.71200475,0.0,1.0
2021-10-13,330.18,331.55,325.855,328.25,1768743,308.956813155109,310.238752806276,304.909813891386,307.150868974997,1890243.35723843,0.97,1.0
2021-10-14,339.04,339.27,332.02,333.14,1638398,317.247313380908,317.462529526724,310.67854232164,311.726551379529,1750944.56120122,0.0,1.0
2021-10-15,341.82,341.91,339.2,341.18,2074904,319.848621578167,319.932836591748,317.397028960606,319.249759259374,2217435.49114114,0.0,1.0
2021-10-18,343.18,344.24,340.65,341.6,1636829,321.121204005604,322.113069721106,318.753826401623,319.642762656082,1749267.78180054,0.0,1.0
2021-10-19,349.74,350.76,344.485,345.0,2177841,327.259542773238,328.213979593815,322.342321702519,322.824218724673,2327443.54797249,0.0,1.0
2021-10-20,345.8,350.44,345.57,350.0,1740200,323.572796623165,327.914548434419,323.357580477349,327.502830590248,1859739.65141704,0.0,1.0
2021-10-21,347.12,347.5,344.72,345.8,1520226,324.807950155677,325.163524657461,322.562216460201,323.572796623165,1624654.96570228,0.0,1.0
2021-10-22,353.79,355.345,348.25,348.25,1459455,331.049218384354,332.504266674548,325.865316437297,325.865316437297,1559709.42015794,0.0,1.0
2021-10-25,356.44,357.155,351.48,353.27,1523866,333.528882673109,334.197924169886,328.887699702458,330.562642750334,1628545.00841643,0.0,1.0
2021-10-26,356.34,359.31,356.27,356.99,1547667,333.435310435797,336.214405883949,333.369809869679,334.043529978322,1653980.9717789,0.0,1.0
2021-10-27,354.05,356.92,353.79,355.02,1567799,331.292506201364,333.978029412204,331.049218384354,332.200156903285,1675495.90032868,0.0,1.0
2021-10-28,356.32,358.42,354.74,355.44,1500838,333.416595988335,335.381612971876,331.938154638813,332.593160299994,1603935.14478418,0.0,1.0
2021-10-29,358.79,359.62,354.1,354.58,1936436,335.727830249929,336.504479819614,331.33929232002,331.788439059115,2069455.70143167,0.0,1.0
2021-11-01,355.32,359.88,352.1,358.83,1592768,332.48087361522,336.747767636624,329.46784757379,335.765259144853,1702180.09717745,0.0,1.0
2021-11-02,361.5,363.24,356.59,357.04,2193787,338.26363788107,339.891794810291,333.669241029076,334.090316096978,2344484.927401,0.0,1.0
2021-11-03,362.1,362.5,354.39,360.94,1727555,338.825071304939,339.199360254185,331.610651808223,337.739633352126,1846226.02775759,0.0,1.0
2021-11-04,366.8,366.92,361.47,362.94,1979260,343.22296645858,343.335253143354,338.235566209877,339.611078098356,2115221.41274778,0.0,1.0
2021-11-05,368.46,372.115,366.96,368.85,2110579,344.776265597951,348.196330871686,343.372682038278,345.141197323466,2255561.11581894,0.0,1.0
2021-11-08,366.93,370.66,366.12,370.0,1731557,343.344610367085,346.834854818804,342.586675244862,346.217278052548,1850502.93735704,0.0,1.0
2021-11-09,367.47,367.78,364.77,366.63,1863247,343.849900448567,344.139974384233,341.323450041156,343.06389365515,1991239.12555099,0.0,1.0
2021-11-10,364.74,367.32,362.68,364.97,1352463,341.295378369963,343.7095420926,339.367790281346,341.510594515779,1445367.81299531,0.0,1.0
2021-11-11,366.21,367.16,364.25,365.58,1184312,342.670890258442,343.559826512901,340.836874407137,342.08138516338,1265666.00738364,0.0,1.0
2021-11-12,371.23,371.61,366.37,368.0,1790194,347.368216571479,347.723791073263,342.82060583814,344.345833306318,1913167.89192557,0.0,1.0
2021-11-15,368.45,372.12,368.06,371.77,1957364,344.76690837422,348.201009483552,344.401976648705,347.873506652961,2091821.30965191,0.0,1.0
2021-11-16,371.16,373.11,367.02,367.3,2041595,347.302716005361,349.127374632936,343.428825380665,343.690827645137,2181838.39422754,0.0,1.0
2021-11-17,372.78,374.92,369.57,371.55,2254592,348.818586249808,350.821032128274,345.814917432108,347.667647730876,2409466.80850915,0.0,1.0
2021-11-18,370.78,372.75,369.28,371.32,2555923,346.947141503578,348.790514578614,345.543557943905,347.45243158506,2731497.15496424,0.0,1.0
2021-11-19,369.79,374.7,369.67,371.95,2563897,346.020776354194,350.615173206188,345.90848966942,348.041936680122,2740018.91337155,0.0,1.0
2021-11-22,363.3,372.7,363.08,371.42,2098421,339.947938152677,348.743728459958,339.742079230592,347.546003822371,2242567.94567647,0.0,1.0
2021-11-23,360.7,363.57,357.25,362.45,1999477,337.515059982578,340.200583193418,334.286817795332,339.15257413553,2136827.18020709,0.0,1.0
2021-11-24,362.37,362.93,358.7,359.23,2191461,339.07771634568,339.601720874625,335.643615236348,336.139548094099,2341999.14735894,0.0,1.0
2021-11-26,353.6,361.84,352.7,361.17,2649354,330.871431133462,338.581783487929,330.029280997658,337.954849497943,2831346.21563058,0.0,1.0
2021-11-29,365.82,369.525,359.14,359.14,2857131,342.305958532927,345.772809925318,336.055333080519,336.055333080519,3053396.05217378,0.0,1.0
2021-11-30,357.4,365.05,357.29,361.67,4761227,334.427176151299,341.585452305629,334.324246690256,338.4227106845,5088290.22026053,0.0,1.0
2021-12-01,360.14,369.58,359.95,365.27,2876805,336.991055453634,345.82427465584,336.813268202742,341.791311227714,3074421.51930513,0.0,1.0
2021-12-02,365.3,368.89,359.71,359.71,3183137,341.819382898907,345.17862621839,336.588694833195,336.588694833195,3401796.39971996,0.0,1.0
2021-12-03,361.42,370.76,357.34,369.41,2331948,338.188780091221,346.928427056115,334.371032808912,345.66520185241,2492136.6283431,0.0,1.0
2021-12-06,362.23,365.4,358.09,361.99,2100218,338.946715213444,341.912955136219,335.072824588748,338.722141843897,2244488.38709331,0.0,1.0
2021-12-07,371.34,373.14,365.975,370.0,1943846,347.471146032522,349.155446304129,342.45099550076,346.217278052548,2077374.7169569,0.0,1.0
2021-12-08,374.53,374.86,369.65,371.94,2270970,350.456100402759,350.764888785887,345.889775221958,348.032579456391,2426969.86333671,0.0,1.0
2021-12-09,371.45,373.88,370.58,372.8,1841412,347.574075493565,349.847880860234,346.759997028955,348.83730069727,1967904.21273138,0.0,1.0
2021-12-10,379.44,379.93,373.0,374.22,1983999,355.050497254753,355.50900121758,349.024445171893,350.166026467093,2120285.94912754,0.0,1.0
2021-12-13,377.72,381.15,377.26,379.44,2843916,353.441054772996,356.65058251278,353.010622481363,355.050497254753,3039273.27347392,0.0,1.0
2021-12-14,369.73,375.78,366.505,374.38,2475241,345.964633011807,351.625753369153,342.946928358511,350.315742046792,2645272.86203491,0.0,1.0
2021-12-15,375.3,375.88,367.29,370.21,2804930,351.176606630057,351.719325606464,343.681470421406,346.413779750902,2997609.20609653,0.0,1.0
2021-12-16,400.6,413.65,399.02,413.07,6298493,374.850382669867,387.061559639017,373.371941320345,386.518840662611,6731155.71559167,0.0,1.0
2021-12-17,396.24,404.61,391.32,396.36,4929171,370.770633123085,378.602629386058,366.16687904736,370.882919807859,5267770.80641016,0.0,1.0
2021-12-20,385.78,391.43,383.52,390.88,2690878,360.982977100302,366.269808508402,358.868244537063,365.755161203189,2875722.62597734,0.0,1.0
2021-12-21,392.89,393.15,384.85,388.0,2222377,367.63596317315,367.87925099016,360.112755293306,363.060280768618,2375038.86179591,0.0,1.0
2021-12-22,403.69,403.75,393.21,393.24,2282493,377.741764802792,377.797908145179,367.935394332547,367.96346600374,2439284.41339031,0.0,1.0
2021-12-23,403.31,406.845,400.96,402.3,1374100,377.386190301008,380.69396888997,375.187242724188,376.441110704162,1468491.12459036,0.0,1.0
2021-12-27,415.33,415.95,406.34,406.76,1906324,388.633573225851,389.213721097182,380.221429091547,380.614432488255,2037275.21620959,0.0,1.0
2021-12-28,415.27,417.15,413.68,415.0,1362596,388.577429883464,390.33658794492,387.089631310211,388.324784842723,1456196.87970477,0.0,1.0
2021-12-29,415.42,417.37,412.7,414.82,1041751,388.717788239431,390.542446867005,386.172623384558,388.156354815562,1113312.05700687,0.0,1.0
2021-12-30,413.83,416.66,411.88,416.26,1278044,387.229989666178,389.878083982094,385.405331038604,389.503795032848,1365836.74465902,0.0,1.0
2021-12-31,414.55,416.95,412.1096,412.7,1096161,387.903709774821,390.149443470297,385.620172895471,386.172623384558,1171459.64603893,0.0,1.0
2022-01-03,407.21,415.53,405.04,414.66,2129954,381.035507556157,388.820717700474,379.004990006497,388.006639235864,2276267.04372734,0.0,1.0
2022-01-04,404.3,411.37,403.2,408.81,2516360,378.312555450392,384.928112628315,377.283260839966,382.532663353141,2689216.45169508,0.0,1.0
2022-01-05,397.18,403.97,397.1,403.93,2471434,371.650212153813,378.003767067264,371.575354363964,377.96633817234,2641204.34758086,0.0,1.0
2022-01-06,378.0,392.195,375.76,384.69,4386812,353.703057037468,366.985636123835,351.60703892169,359.963039713607,4688155.51069536,0.0,1.0
2022-01-07,370.75,379.99,370.14,379.09,3468954,346.919069832384,355.565144559967,346.348279184784,354.722994424163,3707247.04214558,0.0,1.0
2022-01-10,373.0,373.37,360.22,363.42,2952595,349.024445171893,349.370662449945,337.065913243483,340.060224837451,3155417.76581754,0.0,1.0
2022-01-11,375.11,375.78,363.86,369.51,2400093,350.998819379166,351.625753369153,340.471942681622,345.758774089722,2564962.71646274,0.0,1.0
2022-01-12,377.19,383.44,376.615,377.85,3143376,353.852772617166,359.716077129103,353.313348602068,354.471937573627,3350687.30610953,0.97,1.0
2022-01-13,361.37,379.28,360.755,378.22,2944219,339.011576236553,355.813461645958,338.434627072578,354.819045200733,3138395.54342417,0.0,1.0
2022-01-14,353.36,359.375,349.72,357.04,3949756,331.497165174055,337.140009436343,328.082376626303,334.949478870683,4210249.51880715,0.0,1.0
2022-01-18,348.28,351.02,344.97,348.61,3420482,326.731471266753,329.301943964786,323.626265197232,327.041053744984,3646068.94567374,0.0,1.0
2022-01-19,343.74,356.07,343.5,351.0,2984863,322.472366869283,334.039494010431,322.247215976024,329.283181390348,3181720.08839413,0.0,1.0
2022-01-20,342.69,355.94,342.04,345.45,2817368,321.487331711277,333.917537276583,320.877548042036,324.076566983748,3003178.49160877,0.0,1.0
2022-01-21,335.63,344.08,335.25,341.39,2830665,314.864142934594,322.791330634732,314.507654020268,320.267764372795,3017352.45269689,0.0,1.0
2022-01-24,339.0,339.58,319.1,328.3,4544635,318.02563672743,318.569751386138,299.356875161425,307.987659402995,4844361.85979694,0.0,1.0
2022-01-25,334.95,339.685,327.21,331.91,3625359,314.226215403695,318.668254901938,306.965099096113,311.37430408909,3864457.95265662,0.0,1.0
2022-01-26,329.89,343.96,328.045,341.42,4422198,309.479284070832,322.678755188103,307.748436578908,320.295908234452,4713849.9192279,0.0,1.0
2022-01-27,333.36,341.73,331.01,337.53,2778242,312.734590735859,320.586728138244,310.529988239371,316.646587506223,2961472.06147159,0.0,1.0
2022-01-28,342.85,343.06,327.17,333.9,2457439,321.637432306783,321.834439338384,306.927573947237,313.24118024569,2619511.52609121,0.0,1.0
2022-01-31,353.58,353.7,343.535,345.0,3159319,331.703553492875,331.816128939505,322.280050481291,323.654409058889,3367681.77566115,0.0,1.0
2022-02-01,353.42,356.7,348.88,354.22,2087227,331.55345289737,334.630515105234,327.294348499899,332.303955874898,2224883.37821154,0.0,1.0
2022-02-02,359.47,360.1,353.51,354.4,2603191,337.229131664924,337.820152759727,331.637884482342,332.472819044841,2774876.13288343,0.0,1.0
2022-02-03,345.55,351.93,343.9754,345.275,2706285,324.17037985594,330.155641101724,322.69320237042,323.912394457414,2884769.36777993,0.0,1.0
2022-02-04,347.5,350.54,340.85,344.89,2142780,325.999730863664,328.85164217827,319.761174862963,323.551214899479,2284100.19857165,0.0,1.0
2022-02-07,343.96,348.27,343.01,346.18,1265190,322.678755188103,326.722089979534,321.787532902289,324.761400950743,1348631.55817717,0.0,1.0
2022-02-08,345.07,345.93,339.86,339.98,2197696,323.720078069423,324.526868770265,318.832427428273,318.945002874902,2342638.007635,0.0,1.0
2022-02-09,355.53,356.53,351.515,351.63,2430466,333.532904500599,334.471033222509,329.766317682132,329.874202485151,2590759.60818267,0.0,1.0
2022-02-10,342.39,351.58,339.99,346.09,2457672,321.205893094704,329.827296049056,318.954384162121,324.676969365771,2619759.89286068,0.0,1.0
2022-02-11,329.18,344.98,327.29,343.94,3091555,308.813212678276,323.635646484451,307.040149393866,322.659992613665,3295448.617868,0.0,1.0
2022-02-14,326.13,327.87,321.465,323.08,2689862,305.951920076451,307.584264052574,301.575549588741,303.090627474626,2867263.24136418,0.0,1.0
2022-02-15,329.41,333.33,327.35,332.72,2395619,309.028982284315,312.706446874201,307.096437117181,312.134188353836,2553614.38579883,0.0,1.0
2022-02-16,333.72,335.44,325.11,325.87,2867517,313.072317075746,314.685898477431,304.995028780103,305.708006608754,3056634.90844025,0.0,1.0
2022-02-17,322.91,332.92,322.246,332.92,2148023,302.931145591901,312.321814098218,302.308228120553,312.321814098218,2289688.98386044,0.0,1.0
2022-02-18,321.18,326.49,320.095,322.41,2421930,301.308182902997,306.289646416338,300.290313239725,302.462081230946,2581660.64361561,0.0,1.0
2022-02-22,321.11,327.975,317.79,320.01,2455930,301.242513892463,307.682767568374,298.127926535723,300.210572298363,2617903.00482462,0.0,1.0
2022-02-23,313.16,324.82,312.59,322.77,2192190,293.78439055328,304.722971450749,293.249657181792,302.799807570834,2336768.87702275,0.0,1.0
2022-02-24,316.17,316.58,300.71,302.35,3785939,296.608158006229,296.992790782212,282.104687965503,283.643219069435,4035628.49274315,0.0,1.0
2022-02-25,322.51,323.17,316.39,317.33,2552653,302.555894103137,303.175059059598,296.814546325049,297.696387323644,2721005.06080164,0.0,1.0
2022-02-28,316.02,319.45,311.91,318.69,3419370,296.467438697942,299.685220214093,292.611729650893,298.972242385442,3644883.60727185,0.0,1.0
2022-03-01,311.35,317.38,309.76,317.0,2525416,292.086377566624,297.74329375974,290.594752898787,297.386804845414,2691971.73161782,0.0,1.0
2022-03-02,318.33,320.26,312.55,315.42,2220801,298.634516045554,300.44510447884,293.212132032915,295.904561464797,2367266.82398012,0.0,1.0
2022-03-03,318.95,323.69,315.6,322.84,2120865,299.216155853138,303.662885994991,296.07342463474,302.865476581367,2260739.86486885,0.0,1.0
2022-03-04,314.16,316.315,310.0,314.55,1917250,294.72251927519,296.744186670906,290.819903792045,295.088389476735,2043696.08905791,0.0,1.0
2022-03-07,305.02,314.0,304.6,313.18,2908214,286.148022756934,294.572418679685,285.754008693732,293.803153127719,3100015.94885563,0.0,1.0
2022-03-08,301.62,309.01,297.36,303.71,2902566,282.958385102441,289.891156357355,278.961956747105,284.919074131232,3093995.45308773,0.0,1.0
2022-03-09,309.42,312.69,307.75,311.03,2825956,290.275789133338,293.343470053983,288.709114167748,291.786176375612,3012332.88566943,0.0,1.0
2022-03-10,309.52,310.1562,304.02,305.0,2048963,290.369602005529,290.966439498408,285.209894035024,286.129260182496,2184095.7985262,0.0,1.0
2022-03-11,311.58,318.72,311.21,314.41,3811927,292.302147172663,299.000386247099,291.955039545556,294.957051455668,4063330.44812843,0.0,1.0
2022-03-14,307.68,313.15,303.901,309.07,3156644,288.643445157215,293.775009266061,285.098256717117,289.947444080669,3364830.35459544,0.0,1.0
2022-03-15,316.23,316.92,310.25,311.3,2695333,296.664445729544,297.311754547661,291.054435972523,292.039471130528,2873095.06366343,0.0,1.0
2022-03-16,324.91,325.4595,315.5419,320.67,3473078,304.807403035721,305.32290476841,296.018919355997,300.829737254823,3702133.74656047,0.0,1.0
2022-03-17,319.5,344.46,318.33,338.9,4661577,299.732126650189,323.147819549058,298.634516045554,317.931823855239,4969016.39522351,0.0,1.0
2022-03-18,323.95,324.48,316.51,321.87,7473645,303.906799462687,304.4040076853,296.927121771678,301.955491721115,7966545.34229089,0.0,1.0
2022-03-21,324.5,326.345,320.92,323.37,2270448,304.422770259738,306.153617751661,301.064269435301,303.36268480398,2420188.13300787,0.0,1.0
2022-03-22,327.47,328.75,323.26,324.0,2009324,307.20901256381,308.409817327854,303.259490644569,303.953705898783,2141842.5351155,0.0,1.0
2022-03-23,320.5,327.175,320.29,325.0,1837548,300.670255372098,306.932264590847,300.473248340497,304.891834620693,1958737.5986732,0.0,1.0
2022-03-24,325.29,325.415,320.0,320.36,1430383,305.163891950046,305.281158040285,300.201191011144,300.538917351031,1524719.33391833,0.0,1.0
2022-03-25,327.71,329.51,324.26,327.58,1774794,307.434163457068,309.122795156506,304.197619366479,307.31220672322,1891844.85939937,0.0,1.0
2022-03-28,330.74,330.89,325.335,326.58,1984417,310.276693484455,310.417412792741,305.206107742532,306.37407800131,2115292.8736263,0.0,1.0
2022-03-29,340.69,341.06,337.0,339.0,2223024,319.611074267458,319.958181894564,316.149379283611,318.02563672743,2369636.43483211,0.0,1.0
2022-03-30,338.46,340.705,336.48,336.57,1721592,317.519047217599,319.625146198286,315.661552348217,315.745983933189,1835134.09172167,0.0,1.0
2022-03-31,337.23,343.75,337.23,337.5,2752646,316.36514888965,322.481748156502,316.36514888965,316.618443644565,2934187.95919201,0.0,1.0
2022-04-01,340.64,341.3,336.35,338.59,2090296,319.564167831362,320.183332787823,315.539595614369,317.641003951447,2228154.78428655,0.0,1.0
2022-04-04,344.47,344.76,340.05,341.99,2317489,323.157200836277,323.429258165631,319.010671885435,320.830641605941,2470331.57164414,0.0,1.0
2022-04-05,342.82,345.295,341.5,341.5,2837183,321.609288445126,323.931157031852,320.370958532205,320.370958532205,3024300.32653101,0.0,1.0
2022-04-06,340.26,341.93,334.535,338.29,2299027,319.207678917037,320.774353882626,313.836891984103,317.359565334874,2450651.96950764,0.0,1.0
2022-04-07,341.77,344.81,337.81,338.99,2313131,320.62425328712,323.476164601726,316.909263548357,318.016255440211,2465686.15369859,0.0,1.0
2022-04-08,338.92,344.3,338.27,342.43,2169979,317.950586429677,322.997718953552,317.340802760436,321.243418243581,2313093.02158706,0.0,1.0
2022-04-11,327.27,337.42,324.86,336.1,2445443,307.021386819428,316.543393346813,304.760496599625,315.305063433892,2606724.36829523,0.0,1.0
2022-04-12,326.73,333.95,326.25,329.73,1834979,306.514797309597,313.288086681786,306.06449552308,309.329183475326,1955999.16849831,0.0,1.0
2022-04-13,325.59,327.35,323.24,324.34,2081424,306.355315426872,308.01134096559,304.144144963242,305.179160924941,2212107.33430792,0.97,1.0
2022-04-14,319.47,328.28,319.29,326.88,2964861,300.59686298542,308.886399915027,300.427496737142,307.569106872864,3151011.40531843,0.0,1.0
2022-04-18,313.6,321.0,310.83,318.52,2479446,295.073641444354,302.036476095783,292.467283068075,299.702985563952,2635119.36137011,0.0,1.0
2022-04-19,320.57,320.8,312.15,312.71,1758190,301.631878947119,301.848291375474,293.709302222114,294.236219438979,1868578.91237289,0.0,1.0
2022-04-20,323.67,328.38,322.6165,324.03,2254105,304.548742111907,308.980492275181,303.557479097679,304.887474608463,2395630.2045139,0.0,1.0
2022-04-21,322.31,330.32,321.34,326.19,1910213,303.269086013806,310.805884062177,302.356390120308,306.919869587799,2030146.75884891,0.0,1.0
2022-04-22,310.8,323.84,310.305,321.02,1906809,292.439055360029,304.708699124169,291.973298177264,302.055294567814,2026529.03686339,0.0,1.0
2022-04-25,316.82,317.13,306.24,309.39,2049731,298.103415441327,298.395101757806,288.148443736986,291.112353081851,2178424.47212019,0.0,1.0
2022-04-26,303.1,315.11,302.1,311.62,2057068,285.193943628136,296.494436082686,284.253020026592,293.210612713295,2186222.12964304,0.0,1.0
2022-04-27,303.1,309.31,302.38,302.98,1821239,285.193943628136,291.037079193728,284.516478635024,285.081032795951,1935586.47802064,0.0,1.0
2022-04-28,313.84,316.14,305.62,308.16,2215301,295.299463108724,297.463587392277,287.565071104028,289.955017051951,2354389.87433587,0.0,1.0
2022-04-29,300.36,311.98,299.8,310.0,2972089,282.615812959904,293.549345209851,282.088895743039,291.686316478793,3158693.21921718,0.0,1.0
2022-05-02,304.6,306.05,297.25,300.46,2528925,286.605329030453,287.969668252693,279.689540559101,282.709905320059,2687704.92721073,0.0,1.0
2022-05-03,304.82,307.625,302.71,306.68,2121684,286.812332222793,289.451622925125,284.826983423534,288.562450121666,2254895.08023534,0.0,1.0
2022-05-04,314.86,315.88,300.81,303.15,1891255,296.2592051823,297.218947255875,283.039228580599,285.240989808213,2009998.47054061,0.0,1.0
2022-05-05,298.7,312.195,294.61,310.71,2231930,281.053879781341,293.751643784183,277.205502251024,292.35437223589,2372062.93511647,0.0,1.0
2022-05-06,295.74,297.06,289.71,295.65,2476987,278.268745920769,279.510765074808,272.594976603456,278.18406279663,2632505.97172194,0.0,1.0
2022-05-09,287.49,292.49,285.86,290.66,2584159,270.506126208027,275.210744215749,268.972420737509,273.488854024923,2746406.82384647,0.0,1.0
2022-05-10,287.59,292.4,283.75,290.0,2634603,270.600218568181,275.12606109161,266.98707193825,272.867844447903,2800017.97773527,0.0,1.0
2022-05-11,280.94,288.49,280.46,285.73,2398636,264.34307661791,271.447049809571,263.891433289169,268.850100669308,2549235.66170805,0.0,1.0
2022-05-12,281.21,281.66,274.79,278.0,2284602,264.597125990327,265.020541611022,258.556396468412,261.576761229369,2428041.97519321,0.0,1.0
2022-05-13,286.77,288.67,280.99,283.04,2373571,269.828661214915,271.616416057849,264.390122797988,266.319016181154,2522596.94209377,0.0,1.0
2022-05-16,286.17,288.97,282.05,284.68,1598017,269.264107053988,271.898693138313,265.387501815625,267.862130887687,1698349.36372827,0.0,1.0
2022-05-17,291.07,294.68,288.2,294.68,1598041,273.874632701556,277.271366903132,271.174181965123,277.271366903132,1698374.87058128,0.0,1.0
2022-05-18,274.16,287.245,272.415,286.87,2666113,257.963614599439,270.275599925648,256.321702914744,269.922753575069,2833506.35016877,0.0,1.0
2022-05-19,273.61,278.0,269.7,270.15,2679603,257.446106618589,261.576761229369,253.76709533655,254.190510957245,2847843.32713254,0.0,1.0
2022-05-20,276.65,278.4,268.17,275.58,3007904,260.306514367284,261.953130669987,252.327482226187,259.299726113632,3196756.8834097,0.0,1.0
2022-05-23,283.39,283.93,276.16,281.28,2128880,266.648339441694,267.156438186528,259.845461802528,264.662990642435,2262542.88499674,0.0,1.0
2022-05-24,279.31,281.03,273.05,279.82,2088661,262.809371147393,264.427759742049,256.919189401724,263.28924218418,2219798.71327654,0.0,1.0
2022-05-25,279.64,281.34,275.24,278.33,1812625,263.119875935902,264.719446058528,258.979812089107,261.887266017879,1926431.64336046,0.0,1.0
2022-05-26,291.55,292.88,281.11,282.44,2742760,274.326276030297,275.577704420352,264.503033630173,265.754462020227,2914965.67361883,0.0,1.0
2022-05-27,304.15,304.17,293.44,293.44,2759014,286.181913409758,286.200731881789,276.104621637216,276.104621637216,2932240.18982112,0.0,1.0
2022-05-31,298.46,303.32,296.7,302.4,4143704,280.82805811697,285.400946820476,279.172032578252,284.535297107055,4403868.7021967,0.0,1.0
2022-06-01,298.65,306.71,297.38,304.13,1784565,281.006833601263,288.590677829712,279.811860627302,286.163094937727,1896609.88104741,0.0,1.0
2022-06-02,306.62,306.76,297.88,299.96,1318522,288.505994705573,288.637724009789,280.282322428074,282.239443519287,1401306.11862184,0.0,1.0
2022-06-03,304.95,306.82,301.92,302.3,1714525,286.934652290994,288.694179425882,284.083653778314,284.441204746901,1822172.38167441,0.0,1.0
2022-06-06,304.73,312.32,303.775,310.0,1401045,286.727649098654,293.869259234377,285.829067059179,291.686316478793,1489010.36991763,0.0,1.0
2022-06-07,306.53,306.885,300.41,300.43,2311101,288.421311581434,288.755339459982,282.662859139982,282.681677612013,2456204.72927494,0.0,1.0
2022-06-08,302.64,307.41,301.7321,305.0,1428637,284.761118771426,289.249324350793,283.906854233584,286.981698471071,1518334.74859695,0.0,1.0
2022-06-09,295.43,302.62,294.75,300.65,2497945,277.97705960429,284.742300299395,277.33723155524,282.888680804352,2654779.83111456,0.0,1.0
2022-06-10,286.01,291.22,285.98,290.89,2169887,269.113559277741,274.015771241788,269.085331569695,273.705266453278,2306124.53172415,0.0,1.0
2022-06-13,276.5,281.31,274.86,276.66,2414234,260.165375827053,264.691218350482,258.62226112052,260.3159236033,2565812.99059468,0.0,1.0
2022-06-14,275.12,277.25,272.61,274.65,2052592,258.866901256921,260.871068528211,256.505183017045,258.424667164195,2181465.10155632,0.0,1.0
2022-06-15,281.19,285.85,276.1,276.98,2536026,264.578307518296,268.963011501494,259.789006386435,260.617019155794,2695251.76734562,0.0,1.0
2022-06-16,270.9,275.4,269.09,275.35,2741772,254.896203658404,259.130359865354,253.193131939608,259.083313685277,2913915.64150317,0.0,1.0
2022-06-17,275.38,278.59,270.93,272.61,4446097,259.111541393323,262.131906154281,254.92443136645,256.505183017045,4725247.61064754,0.0,1.0
2022-06-21,282.73,284.3129,277.67,278.15,2550168,266.027329864675,267.51671783356,261.26625644086,261.717899769601,2710281.68048286,0.0,1.0
2022-06-22,286.4,290.36,279.09,279.09,2940621,269.480519482343,273.206576944459,262.602367955053,262.602367955053,3125249.48377644,0.0,1.0
2022-06-23,285.83,286.28,275.0,276.0,3482141,268.944193029463,269.367608650158,258.753990424736,259.694914026281,3700769.11056772,0.0,1.0
2022-06-24,299.37,299.61,284.97,285.41,4648047,281.684298594375,281.910120258746,268.134998732135,268.549005116814,4939877.15088706,0.0,1.0
2022-06-27,292.62,301.0,291.64,298.94,2107487,275.33306428395,283.218004064893,274.410959154436,281.279701445711,2239806.71389328,0.0,1.0
2022-06-28,283.8,296.53,283.49,293.09,2167734,267.034118118328,279.012075565989,266.742431801849,275.775298376676,2303836.35445187,0.0,1.0
2022-06-29,279.81,281.15,275.25,278.42,2405773,263.279832948165,264.540670574235,258.989221325122,261.971949142018,2556820.76212246,0.0,1.0
2022-06-30,277.65,280.66,275.32,277.33,2562240,261.247437968829,264.079618009478,259.05508597723,260.946342416335,2723111.62754783,0.0,1.0
2022-07-01,280.65,282.37,276.28,277.58,2400164,264.070208773462,265.688597368119,259.958372634713,261.181573316721,2550859.59801647,0.0,1.0
2022-07-05,275.17,276.41,269.68,276.28,3182977,258.913947436999,260.080692702914,253.748276864519,259.958372634713,3382821.93663252,0.0,1.0
2022-07-06,275.94,279.21,274.965,277.96,2260433,259.638458610188,262.715278787238,258.721058098682,261.539124285308,2402355.5114247,0.0,1.0
2022-07-07,279.4,279.76,274.41,277.26,2169128,262.894054271532,263.232786768088,258.198845499825,260.880477764227,2305317.87749765,0.0,1.0
2022-07-08,279.07,279.81,275.18,277.65,1987602,262.583549483022,263.279832948165,258.923356673014,261.247437968829,2112394.66917125,0.0,1.0
2022-07-11,274.87,278.04,273.32,276.77,1854863,258.631670356535,261.614398173431,257.173238774141,260.41942519947,1971321.57909028,0.0,1.0
2022-07-12,273.67,279.2935,272.4392,274.6,2280420,257.502562034682,262.793845907967,256.344473265901,258.377620984118,2423597.40605589,0.0,1.0
2022-07-13,272.17,275.1,267.3264,268.2,2185205,257.003872525863,259.770604151321,252.43017242311,253.255092814919,2314156.74403952,0.97,1.0
2022-07-14,268.67,270.0,261.77,268.51,1877705,253.698903007399,254.954791424415,247.183391670997,253.547818686555,1988510.77544977,0.0,1.0
2022-07-15,271.52,272.85,266.86,272.1,1741124,256.390092472434,257.645980889451,251.98976162785,256.937773135494,1843869.95582065,0.0,1.0
2022-07-18,268.65,275.3,267.99,273.0,2048906,253.680017467293,259.959459552376,253.056794643811,257.787622440242,2169814.56559135,0.0,1.0
2022-07-19,280.04,280.5,271.74,272.39,1942118,264.435332557382,264.869699979809,256.597833413595,257.211613467024,2056724.86902627,0.0,1.0
2022-07-20,281.66,283.66,279.45,280.0,2158496,265.965061305929,267.85361531648,263.87820912427,264.397561477171,2285871.61176289,0.0,1.0
2022-07-21,288.01,288.23,280.76,281.18,1546769,271.961220289429,272.16896123059,265.115212001181,265.511808343397,1638045.81850273,0.0,1.0
2022-07-22,288.01,291.085,285.8,287.5,1502371,271.961220289429,274.864872080651,269.87436810777,271.479639016738,1591027.83569477,0.0,1.0
2022-07-25,289.29,289.56,285.45,288.24,1354701,273.169894856182,273.424849647606,269.543871155923,272.178404000642,1434643.6399821,0.0,1.0
2022-07-26,285.18,288.71,283.66,287.91,1710752,269.288916364499,272.622214193122,267.85361531648,271.866792588901,1811705.6652255,0.0,1.0
2022-07-27,297.53,299.51,287.95,288.84,1821540,280.950737379653,282.820405850098,271.904563669112,272.744970203808,1929031.40691045,0.0,1.0
2022-07-28,303.68,304.5,294.7657,296.98,1845552,286.758040962098,287.532348106424,278.340472453969,280.431385026751,1954460.38576501,0.0,1.0
2022-07-29,306.26,307.76,302.92,304.53,1868052,289.194275635709,290.610691143622,286.040390438088,287.560676416582,1978288.13956426,0.0,1.0
2022-08-01,304.74,306.78,301.04,302.53,1425811,287.75897458769,289.685299678452,284.26514966817,285.672122406031,1509949.93210053,0.0,1.0
2022-08-02,302.48,306.58,299.41,302.38,1772106,285.624908555767,289.496444277397,282.725978149571,285.530480855239,1876680.24329658,0.0,1.0
2022-08-03,308.17,309.41,301.62,302.08,1359766,290.997844715785,292.168748202327,284.81283033123,285.247197753657,1440007.53211513,0.0,1.0
2022-08-04,310.61,310.8075,307.4,309.19,1624564,293.301880608658,293.4883753172,290.270751421723,291.961007261166,1720431.60102774,0.0,1.0
2022-08-05,309.35,309.59,304.31,304.87,1504520,292.112091582011,292.338718063277,287.352935475421,287.881730598376,1593303.65093542,0.0,1.0
2022-08-08,310.33,312.81,308.52,310.5,1604704,293.037483047181,295.379290020264,291.328341667632,293.198010138078,1699399.6370076,0.0,1.0
2022-08-09,309.79,311.08,307.82,308.1,1761134,292.527573464332,293.745690801137,290.667347763939,290.931745325416,1865060.77153278,0.0,1.0
2022-08-10,316.48,317.77,314.37,315.0,1474781,298.844786629626,300.062903966431,296.852362148494,297.447256661818,1561809.71448049,0.0,1.0
2022-08-11,314.42,319.865,313.79,317.75,1570214,296.899575998758,302.041164292484,296.304681485434,300.044018426326,1662874.33796155,0.0,1.0
2022-08-12,320.44,320.94,314.44,316.76,1774367,302.584123570517,303.056262073155,296.918461538863,299.109184191103,1879074.66780058,0.0,1.0
2022-08-15,320.33,320.96,317.5905,317.68,1125314,302.480253099937,303.07514761326,299.893406243984,299.977919035956,1191720.21950439,0.0,1.0
2022-08-16,320.78,322.88,318.12,318.19,1596035,302.905177752311,304.88815946339,300.393400918278,300.459500308647,1690219.06822157,0.0,1.0
2022-08-17,318.45,320.33,315.625,317.42,1505964,300.705012330019,302.480253099937,298.037429790115,299.732407014585,1594832.86322369,0.0,1.0
2022-08-18,319.46,320.86,316.42,319.0,1386230,301.658732105347,302.980719912733,298.788130009309,301.22436468292,1468033.20662817,0.0,1.0
2022-08-19,315.29,317.75,313.5712,316.9,1672549,297.721096993348,300.044018426326,296.09807367668,299.241382971841,1771248.25729694,0.0,1.0
2022-08-22,310.0,312.85,308.51,309.33,1648114,292.72587163544,295.417061100475,291.318898897579,292.093206041905,1745371.31667095,0.0,1.0
2022-08-23,306.7,311.27,306.5,308.08,1218114,289.60975751803,293.92510343214,289.420902116975,290.912859785311,1289996.4662853,0.0,1.0
2022-08-24,306.26,307.98,303.86,306.68,1695482,289.194275635709,290.818432084783,286.928010823047,289.590871977925,1795534.56298041,0.0,1.0
2022-08-25,309.77,310.69,305.88,307.12,1722854,292.508687924226,293.37742276908,288.835450373704,290.006353860246,1824521.81973566,0.0,1.0
2022-08-26,298.13,309.91,298.0,309.83,1701650,281.517303582818,292.640886704965,281.394547572132,292.565344544543,1802066.54455525,0.0,1.0
2022-08-29,295.14,297.87,293.2,295.0,1662776,278.693915337044,281.271791561446,276.862017946809,278.561716556305,1760898.54005783,0.0,1.0
2022-08-30,292.5,298.0,289.67,297.54,1661072,276.201024043116,281.394547572132,273.528720118187,280.960180149706,1759093.98483676,0.0,1.0
2022-08-31,288.46,295.9231,287.43,294.65,2455043,272.386144941803,279.433378659875,271.413539626369,278.231219604459,2599918.22980316,0.0,1.0
2022-09-01,288.79,289.03,284.13,287.8,2021372,272.697756353544,272.92438283481,268.29742550896,271.762922118321,2140655.74900875,0.0,1.0
2022-09-02,284.07,293.16,282.82,292.57,1889398,268.240768888643,276.824246866598,267.060422632049,276.267123433486,2000893.79434643,0.0,1.0
2022-09-06,283.46,286.22,281.35,283.94,2354535,267.664759915425,270.270964449986,265.672335434293,268.118012877957,2493479.12407627,0.0,1.0
2022-09-07,286.76,288.04,279.39,282.16,1899330,270.780874032834,271.989548599587,263.821552503953,266.437199808567,2011411.89437906,0.0,1.0
2022-09-08,287.96,288.3,282.36,284.2,1790657,271.914006439165,272.235060620959,266.626055209622,268.363524899329,1896325.96155124,0.0,1.0
2022-09-09,290.55,292.09,288.905,289.4,2005137,274.359683882829,275.813870470953,272.806348209151,273.273765326762,2123462.70087849,0.0,1.0
2022-09-12,295.26,296.8071,292.67,293.87,2026448,278.807228577677,280.268119532539,276.361551134013,277.494683540344,2146031.29026586,0.0,1.0
2022-09-13,281.52,289.94,280.34,288.1,1789250,265.83286252519,273.783674909611,264.718615658965,272.046205219904,1894835.93268033,0.0,1.0
2022-09-14,278.53,282.5782,276.03,280.94,2397611,263.009474279416,266.832096452173,260.648781766227,265.28518186213,2539097.09397212,0.0,1.0
2022-09-15,273.86,280.49,271.63,277.23,2198703,258.599700664779,264.860257209756,256.493962943014,261.781914172558,2328451.27829651,0.0,1.0
2022-09-16,272.68,274.11,270.13,273.07,3838924,257.485453798554,258.835769916098,255.077547435101,257.853721830611,4065463.81893469,0.0,1.0
2022-09-19,274.98,275.34,270.195,270.38,2165221,259.657290910688,259.997230632587,255.138925440444,255.31361668642,2292993.46262067,0.0,1.0
2022-09-20,270.24,271.9,267.63,271.61,2390145,255.181417905681,256.748917734439,252.716854921912,256.475077402909,2531190.51575589,0.0,1.0
2022-09-21,265.42,274.94,265.24,270.0,2746518,250.630002740253,259.619519830477,250.460032879303,254.954791424415,2908593.54263144,0.0,1.0
2022-09-22,262.32,271.46,261.94,264.09,3342643,247.702744023899,256.333435852118,247.343918761894,249.374114323236,3539896.64190155,0.0,1.0
2022-09-23,259.98,260.36,256.2,259.14,3100118,245.493135831554,245.851961093558,241.923768751612,244.699943147122,3283059.93122764,0.0,1.0
2022-09-26,257.54,262.36,257.06,258.04,2349818,243.189099938681,247.74051510411,242.735846976149,243.661238441319,2488483.76786867,0.0,1.0
2022-09-27,256.34,263.2,254.27,259.47,2495929,242.05596753235,248.533707788541,240.10131413143,245.011554558863,2643216.96499588,0.0,1.0
2022-09-28,261.93,263.71,256.034,257.0,2552665,247.334475991841,249.015289061232,241.767018768736,242.679190355832,2703301.02897607,0.0,1.0
2022-09-29,258.27,261.11,255.69,258.92,2559159,243.878422152532,246.560168847515,241.442187478921,244.492202205961,2710178.24822817,0.0,1.0
2022-09-30,257.3,264.05,256.95,258.71,2924375,242.962473457415,249.336343243025,242.631976505568,244.293904034854,3096946.11185247,0.0,1.0
2022-10-03,264.89,267.1,258.67,260.27,1893933,250.129535927457,252.216388109116,244.256132954643,245.766976163083,2005696.41050107,0.0,1.0
2022-10-04,274.31,274.94,269.92,270.4,3143717,259.024625317153,259.619519830477,254.879249263993,255.332502226525,3329231.76402292,0.0,1.0
2022-10-05,274.34,276.935,269.58,271.35,1842985,259.052953627311,261.503352456002,254.558195082199,256.229565381537,1951741.90380934,0.0,1.0
2022-10-06,269.47,275.71,269.2,273.59,2336850,254.454324611619,260.346613124539,254.199369820195,258.344745873355,2474750.50959007,0.0,1.0
2022-10-07,259.71,266.855,258.285,266.48,1951239,245.238181040129,251.985040242823,243.892586307611,251.630936365845,2066384.11091085,0.0,1.0
2022-10-10,257.85,261.49,255.93,261.49,1526827,243.481825810317,246.91899410952,241.668813960187,246.91899410952,1616927.01555764,0.0,1.0
2022-10-11,252.98,257.31,251.265,256.2,2261821,238.883196794624,242.971916227468,237.263761730577,241.923768751612,2395293.95226545,0.0,1.0
2022-10-12,250.07,253.93,249.93,252.38,1699418,237.192940955181,240.854174818047,237.060150089688,239.383990235808,1791678.35918144,1.12,1.0
2022-10-13,257.46,259.165,242.95,243.67,3435082,244.202401640824,245.819604681287,230.439576938702,231.122501389807,3621570.49143514,0.0,1.0
2022-10-14,252.72,261.79,252.06,261.13,1723127,239.706482337719,248.309433409273,239.08046825754,247.683419329093,1816674.5062258,0.0,1.0
2022-10-17,262.22,262.865,257.62,257.91,2534868,248.717291067571,249.329077555019,244.354162629958,244.629229422764,2672484.4264222,0.0,1.0
2022-10-18,264.05,269.75,261.96,269.02,2114647,250.453057380795,255.859542618707,248.470679460228,255.167133105781,2229449.88649524,0.0,1.0
2022-10-19,264.06,264.68,259.78,262.18,2412622,250.462542442616,251.050616275512,246.402935983272,248.679350820288,2543601.76618411,0.0,1.0
2022-10-20,261.78,269.66,260.63,264.28,1970177,248.299948347452,255.774177062319,247.209166238049,250.671213802676,2077136.69895048,0.0,1.0
2022-10-21,269.57,269.89,260.68,261.53,3206640,255.688811505931,255.9923334842,247.256591547153,248.062821801929,3380726.51559863,0.0,1.0
2022-10-24,275.31,276.94,270.12,272.77,2201943,261.133236991126,262.679302067932,256.21048990608,258.724031288618,2321485.13270488,0.0,1.0
2022-10-25,280.61,281.15,275.49,275.49,1701468,266.160319756202,266.67251309453,261.303968103902,261.303968103902,1793839.65242202,0.0,1.0
2022-10-26,279.87,283.63,277.995,278.0,1772631,265.458425181455,269.024808426113,263.679976090037,263.684718620947,1868866.04797299,0.0,1.0
2022-10-27,278.84,282.8,278.45,281.18,1927756,264.481463813903,268.237548294978,264.111546402888,266.700968279993,2032412.68892184,0.0,1.0
2022-10-28,287.78,288.22,279.06,279.06,2306310,272.961109081785,273.378451801904,264.690135173962,264.690135173962,2431518.15301695,0.0,1.0
2022-10-31,283.9,287.93,283.27,283.48,2364570,269.280905095277,273.103385009098,268.68334620056,268.882532498799,2492941.05262488,0.0,1.0
2022-11-01,281.47,288.19,280.56,287.06,1537197,266.976035072799,273.349996616442,266.112894447097,272.27818463068,1620650.48075202,0.0,1.0
2022-11-02,272.45,283.21,272.095,279.77,1727229,258.420509310349,268.626435829635,258.083789615707,265.363574563246,1820999.20128574,0.0,1.0
2022-11-03,256.88,268.41,256.02,266.64,3225640,243.652268055212,254.588544334707,242.836552738615,252.909688392408,3400758.01392597,0.0,1.0
2022-11-04,261.16,264.16,256.13,259.93,2496320,247.711874514556,250.557393060825,242.940888418645,246.545211910586,2631843.67918418,0.0,1.0
2022-11-07,269.07,269.11,261.37,262.75,2169995,255.214558414886,255.25249866217,247.911060812795,249.219999344079,2287802.69541216,0.0,1.0
2022-11-08,269.03,274.9,266.115,271.09,2444020,255.176618167602,260.744349456469,252.411722646811,257.130540902707,2576704.34431473,0.0,1.0
2022-11-09,266.44,269.19,265.37,266.32,1831626,252.71998715599,255.328379156737,251.705085541154,252.606166414139,1931063.85027937,0.0,1.0
2022-11-10,287.02,287.31,277.37,278.18,3121393,272.240244383397,272.515311176203,263.087159726231,263.855449733724,3290851.50834018,0.0,1.0
2022-11-11,290.09,291.7351,280.625,287.21,2620514,275.152158362412,276.712545882568,266.174547348933,272.420460557994,2762780.09514552,0.0,1.0
2022-11-14,288.91,292.825,284.9817,286.15,2492962,274.032921067546,277.746322770428,270.306904232443,271.415044004979,2628303.37542718,0.0,1.0
2022-11-15,292.65,296.45,290.03,293.0,1960714,277.580334188562,281.184657680503,275.095247991487,277.912311352293,2067159.95849408,0.0,1.0
2022-11-16,291.51,293.075,290.105,292.75,1607897,276.49903714098,277.98344931595,275.166385955144,277.675184806771,1695188.74031743,0.0,1.0
2022-11-17,287.14,289.69,283.35,285.81,1556673,272.354065125248,274.772755889576,268.759226695127,271.092551903068,1641183.82082693,0.0,1.0
2022-11-18,286.5,290.9049,283.04,290.61,1322919,271.74702116871,275.925096050197,268.46518977868,275.645381577099,1394739.45977385,0.0,1.0
2022-11-21,287.02,288.83,285.09,285.5,1308110,272.240244383397,273.957040572979,270.409627451964,270.79851498662,1379126.48826177,0.0,1.0
2022-11-22,292.89,293.75,287.16,288.85,1417484,277.807975672264,278.623690988861,272.373035248889,273.976010696621,1494438.33552778,0.0,1.0
2022-11-23,294.53,296.39,292.4,293.08,1229097,279.363525810891,281.127747309578,277.34320764304,277.988191846861,1295823.92103346,0.0,1.0
2022-11-25,296.4,297.52,294.3,294.3,677924,281.137232371399,282.199559295339,279.14536938901,279.14536938901,714728.077476948,0.0,1.0
2022-11-28,290.6,294.97,289.78,293.26,1253096,275.635896515278,279.78086853101,274.858121445964,278.158922959637,1321125.81199966,0.0,1.0
2022-11-29,287.98,290.62,286.615,289.31,1055046,273.150810318203,275.65486663892,271.85609937965,274.412323540382,1112323.7991718,0.0,1.0
2022-11-30,300.93,300.97,286.23,286.62,2767161,285.433965376265,285.471905623549,271.490924499546,271.860841910561,2917388.47068284,0.0,1.0
2022-12-01,302.83,305.13,299.9994,302.45,1767168,287.236127122236,289.417691341042,284.551285523212,286.875694773041,1863106.46505919,0.0,1.0
2022-12-02,300.13,302.15,296.465,299.05,1744558,284.675160430593,286.591142918415,281.198885273234,283.650773753936,1839268.98204966,0.0,1.0
2022-12-05,292.74,297.2,290.58,295.77,1800297,277.66569974495,281.89603731707,275.616926391636,280.539673476682,1898034.01811637,0.0,1.0
2022-12-06,285.41,292.48,282.275,291.27,1920253,270.713149430232,277.419088137607,267.739582549381,276.271395657278,2024502.35566132,0.0,1.0
2022-12-07,286.69,287.06,282.19,285.1,1861571,271.927237343307,272.27818463068,267.658959523903,270.419112513785,1962634.54593265,0.0,1.0
2022-12-08,292.15,294.06,286.84,288.0,2045993,277.106081097517,278.917727905309,272.069513270621,273.169780441845,2157068.70301287,0.0,1.0
2022-12-09,288.41,291.77,287.88,289.39,1827225,273.558667976502,276.745648748323,273.055959699994,274.488204034949,1926423.92269313,0.0,1.0
2022-12-12,292.34,292.95,284.48,286.14,2430068,277.286297272114,277.864886043189,269.831038680889,271.405558943158,2561994.89880614,0.0,1.0
2022-12-13,295.35,303.93,292.93,302.96,3516786,280.141300880204,288.279483922534,277.845915919547,287.359432925907,3707710.15140024,0.0,1.0
2022-12-14,291.45,297.29,287.855,294.05,2552242,276.442126770054,281.981402873458,273.032247045442,278.908242843488,2690801.65020847,0.0,1.0
2022-12-15,281.12,288.39,279.28,287.43,2870362,266.644057909067,273.53969785286,264.898806534022,272.629131918054,3026192.18957124,0.0,1.0
2022-12-16,264.48,275.0,263.245,274.67,6532642,250.860915039094,260.839200074678,249.689509904213,260.526193034589,6887295.12084714,0.0,1.0
2022-12-19,255.4,264.26,254.16,263.16,4147457,242.248478905719,250.652243679034,241.072331239928,249.608886878736,4372619.8925371,0.0,1.0
2022-12-20,261.9,262.43,253.5,253.74,3102485,248.413769089303,248.91647736581,240.446317159749,240.67395864345,3270917.00463631,0.0,1.0
2022-12-21,268.92,270.705,264.41,264.48,3580124,255.072282487573,256.765366022603,250.794519606348,250.860915039094,3774486.73250848,0.0,1.0
2022-12-22,264.76,265.93,260.635,264.44,2277210,251.126496770079,252.236249003124,247.213908768959,250.82297479181,2400838.33189456,0.0,1.0
2022-12-23,266.09,266.71,263.3079,265.79,1213276,252.388009992259,252.976083825154,249.749170943067,252.103458137632,1279144.0086631,0.0,1.0
2022-12-27,265.31,267.22,263.7025,265.92,1009563,251.648175170229,253.45982197802,250.123451482519,252.226763941303,1064371.55504431,0.0,1.0
2022-12-28,263.12,269.14,262.665,266.1,1387030,249.570946631452,255.280953847632,249.139376318601,252.397495054079,1462331.00657722,0.0,1.0
2022-12-29,268.38,270.8724,265.59,265.59,1516780,254.560089149244,256.924145957485,251.913756901214,251.913756901214,1599125.05436522,0.0,1.0
2022-12-30,266.84,266.89,262.6,265.54,1339470,253.099389628826,253.14681493793,249.077723416765,251.866331592109,1412189.00339573,0.0,1.0
2023-01-03,270.26,273.42,267.05,269.2,2250061,256.343280771573,259.340560306976,253.298575927065,255.337864218558,2372215.42936356,0.0,1.0
2023-01-04,269.34,274.98,267.01,273.43,2052451,255.47065508405,260.820229951036,253.260635679781,259.350045368797,2163877.30386539,0.0,1.0
2023-01-05,262.98,268.135,261.405,267.42,2477085,249.438155765959,254.327705134632,247.944258529168,253.649523214438,2611564.42285122,0.0,1.0
2023-01-06,269.21,270.49,261.37,263.98,1587164,255.347349280379,256.561437193453,247.911060812795,250.386661948049,1673330.15848476,0.0,1.0
2023-01-09,273.75,278.49,271.505,271.92,2181538,259.653567347066,264.149486650171,257.524170968274,257.917801033842,2299972.35779071,0.0,1.0
2023-01-10,274.93,276.29,271.27,273.34,1852959,260.772804641932,262.062773049574,257.301272015483,259.264679812409,1953555.00574343,0.0,1.0
2023-01-11,281.08,281.19,274.705,274.93,2382462,267.668444585724,267.773196004909,261.597623701158,261.811887967672,2501835.50771721,1.12,1.0
2023-01-12,283.84,287.9699,282.37,282.74,2482615,270.296752921631,274.229597340638,268.896893047072,269.249238729784,2607006.68425828,0.0,1.0
2023-01-13,282.14,282.66,278.984,280.32,2226788,268.677867352413,269.173055879468,265.672453907442,266.944707507721,2338361.44566359,0.0,1.0
2023-01-17,284.88,287.75,282.34,283.04,2863707,271.28712997574,274.020189730832,268.868324478203,269.534924418469,3007193.33878078,0.0,1.0
2023-01-18,277.9,287.28,276.98,284.58,2192710,264.640176285658,273.572615485224,263.764073507023,271.001444287055,2302575.96390901,0.0,1.0
2023-01-19,272.89,278.95,272.59,277.28,2212571,259.86922528461,265.640076196057,259.583539595925,264.049759195708,2323432.10139149,0.0,1.0
2023-01-20,280.47,281.07,272.805,274.5,3306557,267.087550352064,267.658921729435,259.78828100615,261.402405147223,3472232.38435319,0.0,1.0
2023-01-23,279.34,282.87,277.4332,278.56,2593317,266.011467591348,269.373035861548,264.195649354063,265.268684800766,2723255.41954779,0.0,1.0
2023-01-24,274.87,278.12,272.975,276.71,2205270,261.754750829935,264.849679124027,259.950169563071,263.506956387206,2315765.28402279,0.0,1.0
2023-01-25,273.16,273.75,265.66,270.74,2576548,260.126342404427,260.688190925509,252.98420018729,257.821811182364,2705646.20704874,0.0,1.0
2023-01-26,274.26,277.33,270.865,277.17,1942631,261.173856596274,264.097373477156,257.940846885983,263.945007776523,2039966.72945557,0.0,1.0
2023-01-27,277.27,279.42,272.94,273.26,2101109,264.040236339419,266.087650441665,259.916839566058,260.221570967323,2206385.28622248,0.0,1.0
2023-01-30,274.32,277.45,273.31,273.57,1732929,261.230993734011,264.21164775263,260.26918524877,260.516779512297,1819757.5888106,0.0,1.0
2023-01-31,279.05,279.05,273.91,274.94,1841858,265.735304758952,265.735304758952,260.840556626141,261.821410823961,1934144.48774965,0.0,1.0
2023-02-01,283.6,285.27,275.7,276.6,1797090,270.068204370682,271.658521371032,262.545147901964,263.402204968021,1887133.38242688,0.0,1.0
2023-02-02,294.1,295.785,286.86,289.42,2715989,280.067203474674,281.671804759458,273.172655521065,275.610506731181,2852073.91293937,0.0,1.0
2023-02-03,289.22,289.68,286.76,288.22,2167994,275.420049605391,275.858100994708,273.077426958169,274.467763976439,2276621.5661437,0.0,1.0
2023-02-06,284.48,287.8,283.44,286.0,1262469,270.90621572416,274.067804012279,269.91583867005,272.353689880166,1325725.14130015,0.0,1.0
2023-02-07,287.82,288.845,282.5,282.7,1401144,274.086849724858,275.062942494534,269.020690178836,269.211147304626,1471348.46668065,0.0,1.0
2023-02-08,284.71,289.18,283.98,285.88,1381888,271.125241418819,275.381958180232,270.430072909684,272.239415604692,1451127.64278646,0.0,1.0
2023-02-09,285.16,289.38,284.42,287.42,1751955,271.553769951847,275.572415306023,270.849078586423,273.705935473278,1839736.88853073,0.0,1.0
2023-02-10,283.96,284.57,281.02,281.7,1347616,270.411027197105,270.991921430765,267.611307447987,268.258861675674,1415138.44064158,0.0,1.0
2023-02-13,288.35,288.41,284.37,284.37,1284530,274.591561108203,274.64869824594,270.801464304975,270.801464304975,1348891.51001274,0.0,1.0
2023-02-14,284.77,288.14,283.35,285.47,1821146,271.182378556556,274.391581126123,269.830132963444,271.848978496822,1912394.71082315,0.0,1.0
2023-02-15,287.65,287.83,281.97,282.0,1890200,273.924961167936,274.096372581148,268.515978795491,268.54454736436,1984908.66871626,0.0,1.0
2023-02-16,281.22,285.46,278.64,283.03,1899439,267.801764573778,271.839455640532,265.344867651082,269.52540156218,1994610.58977766,0.0,1.0
2023-02-17,277.05,279.4,274.91,278.78,2722647,263.830733501049,266.068604729086,261.792842255093,265.478187639136,2859065.5127258,0.0,1.0
2023-02-21,269.15,273.15,268.78,272.0,2446186,256.307677032331,260.116819548138,255.955331349619,259.021691074843,2568752.40540278,0.0,1.0
2023-02-22,269.63,272.49,268.16,270.63,1823870,256.764774134228,259.48831103303,255.364914259669,257.71705976318,1915255.19712809,0.0,1.0
2023-02-23,271.23,272.3,267.81,270.77,1885582,258.288431140551,259.307376763529,255.031614289536,257.850379751233,1980059.2833432,0.0,1.0
2023-02-24,266.53,267.4,264.24,267.4,1734977,253.812688684478,254.641177181666,251.631954594179,254.641177181666,1821908.20406482,0.0,1.0
2023-02-27,266.25,269.99,265.47,268.91,1512857,253.546048708372,257.107596960651,252.803265917789,256.079128481383,1588658.85823091,0.0,1.0
2023-02-28,265.55,268.49,262.745,264.69,2160426,252.879448768105,255.679168517223,250.208287578896,252.060483127207,2268674.37071209,0.0,1.0
2023-03-01,263.59,265.97,261.75,265.01,1700671,251.01296893536,253.279408732265,249.260763378089,252.365214528472,1785883.29834639,0.0,1.0
2023-03-02,265.26,266.19,261.62,263.88,2278272,252.603285935709,253.488911570634,249.136966246326,251.289131767756,2392425.05686886,0.0,1.0
2023-03-03,269.2,269.72,265.985,267.91,1596074,256.355291313779,256.850479840834,253.293693016699,255.126842852431,1676045.45472047,0.0,1.0
2023-03-06,269.63,272.05,269.08,270.2,1649147,256.764774134228,259.069305356291,256.241017038305,257.307576942731,1731777.68293694,0.0,1.0
2023-03-07,264.2,270.04,263.71,269.22,2219432,251.593863169021,257.155211242098,251.127243210834,256.374337026358,2330636.87251415,0.0,1.0
2023-03-08,263.66,265.5854,262.49,263.43,1462724,251.079628929387,252.91315967937,249.965454743513,250.860603234728,1536013.93902196,0.0,1.0
2023-03-09,259.76,266.7,258.72,265.83,1949943,247.365714976475,253.9745772414,246.375337922366,253.146088744212,2047645.09798042,0.0,1.0
2023-03-10,252.95,260.34,251.6,260.14,2924582,240.880649843315,247.918040641267,239.59506424423,247.727583515477,3071118.48702334,0.0,1.0
2023-03-13,251.31,255.2633,249.235,253.11,3232109,239.318901411834,243.083572188769,237.34290873176,241.033015543947,3394054.15952588,0.0,1.0
2023-03-14,252.48,256.73,249.955,256.37,2925630,240.433075597708,244.480289520752,238.028554384605,244.137466694329,3072218.99717296,0.0,1.0
2023-03-15,246.17,247.97,242.8,247.96,4507978,234.424153279023,236.138267411136,231.214950709456,236.128744554846,4733850.70922767,0.0,1.0
2023-03-16,252.92,253.8,243.525,244.95,4119719,240.852081274446,241.690092627924,231.905357790446,233.262364811702,4326137.95142052,0.0,1.0
2023-03-17,250.0,255.73,248.42,254.33,6470869,238.071407237908,243.5280038918,236.566795944164,242.194804011268,6795092.56810245,0.0,1.0
2023-03-20,252.55,253.89,250.01,250.72,3182150,240.499735591734,241.775798334529,238.080930094197,238.757052890753,3341591.95860514,0.0,1.0
2023-03-21,257.62,258.5,253.94,254.88,2831413,245.327823730519,246.165835083996,241.823412615977,242.718561107192,2973281.2445328,0.0,1.0
2023-03-22,253.27,261.32,253.03,257.26,3059543,241.185381244579,248.85128055764,240.956832693631,244.985000904096,3212841.72204536,0.0,1.0
2023-03-23,271.66,274.605,259.3,259.45,5166858,258.697913961,261.502395138263,246.927663587158,247.0705064315,5425743.96054699,0.0,1.0
2023-03-24,272.0,272.08,264.82,270.45,4123582,259.021691074843,259.09787392516,252.184280258971,257.545648349968,4330194.50743959,0.0,1.0
2023-03-27,273.96,274.36,270.64,270.73,3743761,260.888170907589,261.269085159169,257.726582619469,257.812288326075,3931342.53650504,0.0,1.0
2023-03-28,275.0,276.16,272.6,273.92,2869463,261.878547961698,262.983199291282,259.593062452214,260.850079482431,3013237.74376286,0.0,1.0
2023-03-29,279.94,280.26,276.0,276.0,2431450,266.582838968719,266.887570369984,262.83083359065,262.83083359065,2553278.05658139,0.0,1.0
2023-03-30,282.66,283.04,280.78,281.0,2293610,269.173055879468,269.534924418469,267.382758897039,267.592261735408,2408531.56896322,0.0,1.0
2023-03-31,285.81,285.96,282.61,283.12,3009370,272.172755610665,272.315598455008,269.12544159802,269.611107268786,3160154.79863223,0.0,1.0
2023-04-03,285.84,286.455,283.16,283.39,2417506,272.201324179534,272.786979841339,269.649198693944,269.868224388603,2538635.39100283,0.0,1.0
2023-04-04,285.84,287.43,284.22,284.44,2331822,272.201324179534,273.715458329567,270.658621460632,270.868124299002,2448658.18522023,0.0,1.0
2023-04-05,281.33,286.9,280.91,286.24,2443241,267.906515992962,273.210746946223,267.506556028802,272.582238431115,2565659.84586973,0.0,1.0
2023-04-06,281.7,282.24,278.86,280.66,2125329,268.258861675674,268.773095915308,265.554370489452,267.268484621565,2231818.83185591,0.0,1.0
2023-04-10,281.68,281.73,276.36,277.99,1575864,268.239815963095,268.287430244543,263.173656417073,264.725881992264,1654822.83055649,0.0,1.0
2023-04-11,286.33,287.66,282.55,283.01,3122468,272.66794413772,273.934484024226,269.068304460283,269.506355849601,3278919.58575236,0.0,1.0
2023-04-12,283.76,288.65,282.94,288.39,2656005,271.28712997574,275.962186592534,270.503173651452,275.713615075077,2778119.17899458,1.12,1.0
2023-04-13,285.27,285.42,279.72,283.0,3164357,272.730756865589,272.874163510276,267.424711012173,270.560536309327,3309843.49460402,0.0,1.0
2023-04-14,279.25,284.95,277.78,283.29,2871702,266.975370192154,272.424822690257,265.569985074222,270.837789155721,3003733.20176622,0.0,1.0
2023-04-17,279.98,281.82,278.78,278.78,2893276,267.67328252963,269.43240403779,266.526029372135,266.526029372135,3026299.10174293,0.0,1.0
2023-04-18,279.96,281.41,278.41,281.36,1893836,267.654161643672,269.040425875645,266.172292981907,268.99262366075,1980908.21119327,0.0,1.0
2023-04-19,279.9,280.0,277.51,278.8,2204721,267.596798985797,267.692403415588,265.311853113785,266.545150258093,2306086.65813209,0.0,1.0
2023-04-20,275.55,277.57,274.0,277.28,2686079,263.438006289876,265.36921577166,261.956137628111,265.091962925265,2809575.88038975,0.0,1.0
2023-04-21,276.33,277.83,275.395,275.73,1600697,264.183720842248,265.617787289117,263.2898194237,263.610094263501,1674291.66566294,0.0,1.0
2023-04-24,277.25,277.62,274.86,275.8,1359774,265.063281596328,265.417017986556,262.778335724316,263.677017364354,1422291.83623456,0.0,1.0
2023-04-25,270.7,276.71,270.59,275.86,1935436,258.801191444999,264.547017675455,258.696026572229,263.734380022229,2024420.83931188,0.0,1.0
2023-04-26,271.21,273.57,270.2,271.85,1876752,259.288774036935,261.545038580009,258.323169296043,259.900642387599,1963038.74631879,0.0,1.0
2023-04-27,275.45,276.49,270.83,273.85,1983743,263.342401860085,264.336687929914,258.925477203728,261.812730983425,2074948.83273798,0.0,1.0
2023-04-28,280.29,280.43,273.72,273.72,2084465,267.969656261983,268.103502463691,261.688445224696,261.688445224696,2180301.6916169,0.0,1.0
2023-05-01,279.42,279.91,277.4517,279.09,1165609,267.137897722799,267.606359428776,265.256115731217,266.822403104488,1219199.78242085,0.0,1.0
2023-05-02,276.74,280.38,274.03,279.86,1728391,264.575699004393,268.055700248795,261.984818957049,267.55855721388,1807856.6064076,0.0,1.0
2023-05-03,275.18,279.575,274.815,278.12,1951231,263.084269899649,267.286084588975,262.73531373091,265.895040135512,2040942.04030066,0.0,1.0
2023-05-04,266.5,273.78,265.68,273.28,2586187,254.785805393765,261.745807882571,254.001849069477,261.267785733614,2705091.18211994,0.0,1.0
2023-05-05,265.65,270.38,264.39,269.22,2592691,253.973167740539,258.495257269667,252.768551925169,257.386245884088,2711894.21417002,0.0,1.0
2023-05-08,264.82,267.0,263.465,266.02,1843035,253.179650973272,255.263827542722,251.8842109496,254.326904130767,1927771.55203332,0.0,1.0
2023-05-09,263.48,264.49,261.68,262.95,2712007,251.898551614069,252.86415635496,250.177671877826,251.391848136175,2836695.96264598,0.0,1.0
2023-05-10,268.89,269.91,264.42,265.85,2800252,257.070751265777,258.045916449648,252.797233254107,254.164376600122,2928998.17101923,0.0,1.0
2023-05-11,272.27,272.44,268.183,270.31,2915790,260.302180992722,260.464708523367,256.394827947153,258.428334168813,3049848.21975885,0.0,1.0
2023-05-12,277.19,277.3,272.5,273.13,2664437,265.005918938453,265.111083811224,260.522071181242,261.124379088927,2786938.8540017,0.0,1.0
2023-05-15,277.51,278.53,274.62,276.31,2762682,265.311853113785,266.287018297656,262.548885092817,264.16459995629,2889700.82874961,0.0,1.0
2023-05-16,279.19,280.7,276.36,277.09,2079192,266.918007534279,268.361634424127,264.212402171186,264.910314508662,2174786.25680753,0.0,1.0
2023-05-17,284.63,286.37,280.23,281.19,2486572,272.118888514925,273.782405593293,267.912293604108,268.830096130104,2600896.21937869,0.0,1.0
2023-05-18,287.48,287.92,284.26,284.54,1869905,274.843614763976,275.264274255058,271.765152124697,272.032844528112,1955876.94428206,0.0,1.0
2023-05-19,289.91,291.35,287.35,288.6,2213296,277.166802407904,278.543506196899,274.719329005247,275.914384377638,2315055.90779836,0.0,1.0
2023-05-22,290.95,291.77,288.87,289.37,2044094,278.161088477734,278.945044802022,276.172516338075,276.650538487031,2138074.56878573,0.0,1.0
2023-05-23,288.1,291.04,287.115,289.16,2219844,275.436362228682,278.247132464546,274.494658595238,276.44976918447,2321904.96282049,0.0,1.0
2023-05-24,286.82,288.29,284.9,286.03,2815328,274.212625527354,275.618010645286,272.377020475361,273.457350532003,2944767.31480567,0.0,1.0
2023-05-25,291.76,293.15,285.18,288.51,3689628,278.935484359043,280.264385933142,272.644712878777,275.828340390826,3859264.68894276,0.0,1.0
2023-05-26,303.6,308.6,293.64,294.0,4578873,290.255048846331,295.035270335895,280.732847639119,281.077023586368,4789394.18392678,0.0,1.0
2023-05-30,308.43,318.91,305.0,306.21,6238555,294.87274280525,304.892087047376,291.593510863409,292.750324463883,6525382.78155068,0.0,1.0
2023-05-31,305.92,310.35,303.0,304.68,5163269,292.473071617488,296.708347857242,289.681422267583,291.287576688077,5400658.74695574,0.0,1.0
2023-06-01,305.2,306.09,300.09,305.73,2393706,291.784719722991,292.635599148134,286.899333360657,292.291423200885,2503760.55296372,0.0,1.0
2023-06-02,311.39,312.2,306.62,307.5,2272721,297.702633927072,298.477029808381,293.142302626027,293.983621608191,2377213.06947981,0.0,1.0
2023-06-05,304.45,307.4,301.89,305.34,3008075,291.067686499557,293.888017178399,288.6202130969,291.918565924699,3146376.17374745,0.0,1.0
2023-06-06,308.04,309.31,301.76,302.88,2419382,294.499885529064,295.714061787413,288.495927338171,289.566696951833,2530617.04910731,0.0,1.0
2023-06-07,311.03,312.0,307.16,309.48,2489960,297.358457979823,298.285820948798,293.6585665469,295.876589318058,2604439.98822643,0.0,1.0
2023-06-08,307.33,310.87,306.71,310.87,1870305,293.821094077545,297.205490892157,293.22834661284,297.205490892157,1956295.33493705,0.0,1.0
2023-06-09,308.72,311.17,306.64,309.13,2202650,295.149995651644,297.492304181531,293.161423511986,295.541973813789,2303920.44051589,0.0,1.0
2023-06-12,311.48,311.85,307.54,307.83,2642413,297.788677913884,298.142414304111,294.021863380107,294.299116226502,2763902.26453813,0.0,1.0
2023-06-13,315.16,317.4699,313.39,315.32,3982005,301.306920930203,303.515287653952,299.614722522897,301.459888017869,4165084.20027534,0.0,1.0
2023-06-14,315.05,318.36,313.3,316.02,2421079,301.201756057432,304.366262683524,299.528678536085,302.129119026408,2532392.0714611,0.0,1.0
2023-06-15,323.77,325.08,315.34,319.18,3288910,309.538462335232,310.790880365498,301.479008903827,305.150219007812,3440123.02273041,0.0,1.0
2023-06-16,319.54,327.93,319.09,325.92,5266481,305.494394955061,313.515606614549,305.064175021,311.593957575745,5508616.08766194,0.0,1.0
2023-06-20,317.4,320.635,315.0114,317.26,3349665,303.448460157528,306.541263461275,301.164852747533,303.31461395582,3503671.33333968,0.0,1.0
2023-06-21,313.2,317.67,313.09,316.49,3121416,299.433074106294,303.706592117964,299.327909233523,302.578459846427,3264928.21181456,0.0,1.0
2023-06-22,307.25,307.57,296.0,298.21,4889312,293.744610533712,294.050544709045,282.989112182193,285.101970080581,5114106.1252853,0.0,1.0
2023-06-23,298.43,302.685,297.7,300.02,4233954,285.312299826121,289.38026831374,284.614387488645,286.832410259803,4428616.96810843,0.0,1.0
2023-06-26,297.41,300.855,296.51,296.59,2826982,284.33713464225,287.63070724856,283.476694774129,283.553178317962,2956957.12653872,0.0,1.0
2023-06-27,300.81,301.03,296.11,297.12,2054196,287.587685255154,287.798015000695,283.094277054964,284.059881795856,2148641.02477742,0.0,1.0
2023-06-28,301.72,302.155,297.78,300.48,2061700,288.457685566255,288.873564835847,284.690871032478,287.272190636843,2156490.03346497,0.0,1.0
2023-06-29,308.33,310.57,300.1,301.4,2739388,294.777138375458,296.918677602783,286.908893803636,288.151751390922,2865335.84895646,0.0,1.0
2023-06-30,308.58,312.69,308.33,309.49,2668489,295.016149449937,298.945491514358,294.777138375458,295.886149761037,2791177.15133671,0.0,1.0
2023-07-03,310.97,311.27,307.41,308.0,1172814,297.301095321948,297.587908611322,293.897577621379,294.461643757147,1226736.0440938,0.0,1.0
2023-07-05,309.9,311.975,305.03,306.14,1924837,296.278127923181,298.261919841351,291.622192192346,292.683401363029,2013334.53293138,0.0,1.0
2023-07-06,307.97,308.45,304.65,306.92,1375813,294.43296242821,294.891863691208,291.258895359139,293.429115915401,1439068.25552289,0.0,1.0
2023-07-07,305.76,311.26,305.28,306.73,1902932,292.320104529822,297.578348168343,291.861203266824,293.247467498798,1990422.41468767,0.0,1.0
2023-07-10,308.45,309.11,304.12,305.21,1684492,294.891863691208,295.52285292783,290.752191881245,291.79428016597,1761939.27799945,0.0,1.0
2023-07-11,309.72,310.8,305.825,308.45,1347752,296.106039949557,297.138567791303,292.382247409187,294.891863691208,1409717.10509894,0.0,1.0
2023-07-12,313.88,314.68,310.75,312.34,1788271,301.153953842537,301.921518399291,298.150857514236,299.676392070785,1863839.05745925,1.12,1.0
2023-07-13,315.21,316.485,314.28,315.0,1822771,302.430029918141,303.653335930468,301.537736120914,302.228544221993,1899796.94498432,0.0,1.0
2023-07-14,315.77,317.885,315.01,316.07,1295528,302.967325107869,304.996573904788,302.238138778952,303.255161816652,1350273.91621967,0.0,1.0
2023-07-17,319.78,320.73,315.01,315.68,2033441,306.814742448599,307.726225359745,302.238138778952,302.880974095234,2119369.35556132,0.0,1.0
2023-07-18,322.43,322.74,319.4,319.52,1574476,309.357300042848,309.65473130859,306.450149284141,306.565283967654,1641009.59185281,0.0,1.0
2023-07-19,318.8,324.19,318.7,323.0,2170906,305.874475866576,311.045942067707,305.778530296981,309.904189789535,2262643.29784055,0.0,1.0
2023-07-20,312.47,316.25,310.72,316.25,2097081,299.801121311257,303.427863841921,298.122073843357,303.427863841921,2185698.62982496,0.0,1.0
2023-07-21,314.8,316.49,312.55,313.19,3265855,302.036653082804,303.658133208948,299.877877766933,300.491929412336,3403862.22501991,0.0,1.0
2023-07-24,313.29,316.855,312.68,314.61,1341629,300.587874981931,304.008334537967,300.002607007405,301.854356500575,1398323.03427165,0.0,1.0
2023-07-25,317.59,319.395,313.025,313.47,2163931,304.713534474485,306.445352005662,300.333619222506,300.7605770072,2255373.55101483,0.0,1.0
2023-07-26,316.51,318.5642,314.38,316.39,1512505,303.677322322866,305.648236213472,301.633681690508,303.562187639353,1576419.8455393,0.0,1.0
2023-07-27,318.82,323.56,317.95,320.0,2981192,305.893664980494,310.441484979263,305.058938525024,307.025822701707,3107170.04714893,0.0,1.0
2023-07-28,315.55,322.15,313.97,319.73,1920960,302.756244854761,309.088652447984,301.240304855172,306.766769663802,2002135.17739589,0.0,1.0
2023-07-31,316.35,318.38,315.0,315.0,1351382,303.523809411516,305.47150447428,302.228544221993,302.228544221993,1408488.17273634,0.0,1.0
2023-08-01,320.97,321.38,314.246,315.44,1913805,307.956494726771,308.349871562108,301.505114627252,302.650704728208,1994677.82420047,0.0,1.0
2023-08-02,317.78,320.92,316.69,317.54,1799728,304.895831056714,307.908521941974,303.850024348136,304.665561689688,1875780.2028904,0.0,1.0
2023-08-03,317.13,318.36,314.145,316.08,1355857,304.272184854351,305.452315360361,301.408209601962,303.264756373611,1413152.27553851,0.0,1.0
2023-08-04,312.0,317.88,311.245,315.58,2140628,299.350177134164,304.991776626308,298.625788083727,302.78502852564,2231085.82194247,0.0,1.0
2023-08-07,315.87,316.13,312.05,314.09,1530766,303.063270677463,303.312729158408,299.398149918961,301.355439538685,1595452.51174496,0.0,1.0
2023-08-08,315.15,315.3,309.62,312.93,1550322,302.372462576384,302.516380930776,297.06667257782,300.242470931391,1615834.90155482,0.0,1.0
2023-08-09,311.53,315.19,310.21,314.58,1504532,298.899232957071,302.410840804222,297.632751438427,301.825572829697,1568109.92561937,0.0,1.0
2023-08-10,310.41,314.82,308.87,311.5,1862369,297.824642577615,302.055842196723,296.347080805863,298.870449286193,1941068.26180222,0.0,1.0
2023-08-11,309.05,310.5,306.1273,307.97,1351392,296.519782831133,297.91099359025,293.715581668601,295.483570679515,1408498.59531244,0.0,1.0
2023-08-14,311.71,312.47,307.76,308.04,1334368,299.071934982341,299.801121311257,295.282084983367,295.550732578231,1390755.20176963,0.0,1.0
2023-08-15,307.4,311.5,306.5,310.85,1256124,294.936680932827,298.870449286193,294.073170806479,298.24680308383,1309204.79737799,0.0,1.0
2023-08-16,307.64,310.4,305.26,305.55,1212521,295.166950299854,297.815048020656,292.88344574351,293.161687895333,1263759.23883435,0.0,1.0
2023-08-17,305.64,309.2063,304.77,308.34,1653682,293.248038907968,296.669745756409,292.413312452498,295.838569287013,1723562.64806471,0.0,1.0
2023-08-18,302.94,304.84,301.31,302.84,1997131,290.657508528922,292.480474351214,289.093595744535,290.561562959328,2081524.98176319,0.0,1.0
2023-08-21,306.51,307.29,303.04,304.22,1072382,294.082765363438,294.831140806274,290.753454098516,291.885611819729,1117698.29970752,0.0,1.0
2023-08-22,308.9,310.93,307.87,309.6,1139728,296.375864476741,298.323559539505,295.38762510992,297.047483463901,1187890.18067168,0.0,1.0
2023-08-23,315.34,316.685,309.25,310.0,1486190,302.554759158613,303.845227069656,296.711673970321,297.431265742279,1548992.83654735,0.0,1.0
2023-08-24,314.14,317.85,313.64,316.4,2077501,301.403412323482,304.96299295543,300.92368447551,303.571782196313,2165291.22583246,0.0,1.0
2023-08-25,318.76,319.739,314.16,316.67,1451550,305.836097638738,306.775404765066,301.422601437401,303.830835234217,1512889.03295696,0.0,1.0
2023-08-28,320.91,322.24,318.735,318.76,1236449,307.898927385015,309.175003460619,305.812111246339,305.836097638738,1288698.37891261,0.0,1.0
2023-08-29,323.45,324.37,319.56,320.39,1524980,310.33594485271,311.218644092977,306.603662195492,307.400010423125,1589422.00921684,0.0,1.0
2023-08-30,323.25,323.92,321.51,323.81,1470407,310.144053713521,310.786889029803,308.474600802581,310.681348903249,1532542.88469784,0.0,1.0
2023-08-31,323.77,326.23,323.71,324.87,1986297,310.642970675411,313.003231687431,310.585403333655,311.698371940949,2070233.16282271,0.0,1.0
2023-09-01,327.74,328.72,325.1,326.05,1732719,314.452009788304,315.392276370328,311.919046751015,312.830529662161,1805939.56274062,0.0,1.0
2023-09-05,326.16,328.88,324.48,327.74,1736641,312.936069788715,315.545789281679,311.324184219531,314.452009788304,1810027.29708477,0.0,1.0
2023-09-06,326.3,327.735,323.71,324.25,1247868,313.070393586147,314.447212509825,310.585403333655,311.103509409464,1300599.9185546,0.0,1.0
2023-09-07,328.2,329.04,323.23,323.9,1533029,314.893359408438,315.69930219303,310.124864599602,310.767699915884,1597811.14071508,0.0,1.0
2023-09-08,325.47,330.435,324.53,329.53,1416840,312.274045358514,317.03774288887,311.372157004328,316.169435484042,1476712.27133391,0.0,1.0
2023-09-11,325.87,328.23,324.49,327.49,1551265,312.657827636891,314.922143079316,311.33377877649,314.212145864319,1616817.75048051,0.0,1.0
2023-09-12,314.89,322.49,313.11,321.45,3205096,302.123004095439,309.414867384605,300.415172956661,308.417033460824,3340535.69492902,0.0,1.0
2023-09-13,313.91,316.71,312.92,314.23,2496302,301.182737513415,303.869213462055,300.232876374432,301.489763336117,2601789.75491614,0.0,1.0
2023-09-14,316.59,316.99,313.3,315.63,1903982,303.754078778542,304.137861056919,300.59746953889,302.833001310437,1984439.72770311,0.0,1.0
2023-09-15,312.53,316.69,311.46,316.23,3339266,299.858688653014,303.850024348136,298.832071058355,303.408674728002,3480375.39838521,0.0,1.0
2023-09-18,315.88,316.75,311.0,312.0,1350743,303.072865234422,303.907591689893,298.390721438221,299.350177134164,1407822.17012393,0.0,1.0
2023-09-19,317.33,317.78,311.0,311.1,1898803,304.46407599354,304.895831056714,298.390721438221,298.486667007816,1979041.87554391,0.0,1.0
2023-09-20,316.8,323.32,316.45,318.75,1693189,303.95556447469,310.211215612237,303.61975498111,305.826503081778,1764739.11944016,0.0,1.0
2023-09-21,312.0,316.52,311.67,314.33,1911647,299.350177134164,303.686916879826,299.033556754503,301.585708905711,1992428.63227934,0.0,1.0
2023-09-22,316.09,318.66,312.93,314.04,1994391,303.27435093057,305.740152069144,300.242470931391,301.307466753888,2078669.19591338,0.0,1.0
2023-09-25,316.99,318.68,314.88,315.56,2054716,304.137861056919,305.759341183062,302.11340953848,302.765839411721,2141543.38620178,0.0,1.0
2023-09-26,310.61,314.49,308.73,312.72,2343657,298.016533716804,301.739221817062,296.212757008431,300.040985235243,2442694.34212587,0.0,1.0
2023-09-27,314.38,314.98,310.65,312.21,2435563,301.633681690508,302.209355108074,298.054911944641,299.551662830312,2538484.06997744,0.0,1.0
2023-09-28,300.77,306.69,294.49,301.75,4326789,288.575489668726,294.255467388708,282.550107898205,289.51575625075,4509628.75961476,0.0,1.0
2023-09-29,307.11,309.3,302.87,304.35,3171682,294.658438781004,296.759646755119,290.590346630206,292.010341060202,3305709.69916778,0.0,1.0
2023-10-02,308.26,308.46,305.11,307.57,2063302,295.761812831338,295.953703970527,292.739527389118,295.099788401138,2150492.21003628,0.0,1.0
2023-10-03,306.23,311.55,305.55,307.06,2454880,293.814117768574,298.91842207099,293.161687895333,294.610465996207,2558617.36021865,0.0,1.0
2023-10-04,309.39,311.0,306.87,310.74,2153862,296.845997767753,298.390721438221,294.428169413978,298.141262957276,2244879.05914557,0.0,1.0
2023-10-05,309.66,310.41,305.37,308.81,2095480,297.105050805658,297.824642577615,292.988985870063,296.289513464107,2184029.97539227,0.0,1.0
2023-10-06,312.19,315.11,306.72,308.28,2441469,299.532473716393,302.334084348546,294.284251059586,295.781001945257,2544639.64341869,0.0,1.0
2023-10-09,312.01,313.09,308.36,309.82,1407636,299.359771691124,300.395983842742,295.857758400932,297.258563717009,1467119.33229679,0.0,1.0
2023-10-10,312.32,315.4275,311.56,313.36,1904617,299.657202956866,302.638711532008,298.928016627949,300.655036880647,1985101.5612851,0.0,1.0
2023-10-11,312.54,314.75,309.95,312.32,1297987,301.10598105774,303.235130024712,298.610734078347,300.894029576865,1347275.9842064,1.29,1.0
2023-10-12,304.36,311.79,304.21,311.79,2295483,293.225239632475,300.38341919112,293.080727259151,300.38341919112,2382650.30239444,0.0,1.0
2023-10-13,301.83,306.0,300.095,302.3,1672526,290.787797602411,294.805241580816,289.116271150964,291.240603038826,1736037.50481383,0.0,1.0
2023-10-16,305.34,307.835,301.95,304.02,1491578,294.169387138191,296.573109614479,290.90340750107,292.89767825294,1548218.29338092,0.0,1.0
2023-10-17,308.25,309.83,302.4182,302.78,1576176,296.972927180675,298.495124179687,291.354478789005,291.703042633463,1636028.76737788,0.0,1.0
2023-10-18,303.77,309.37,303.31,306.72,1373838,292.656824297401,298.051952901494,292.213653019207,295.498900972771,1426007.30484215,0.0,1.0
2023-10-19,302.94,307.0,301.58,304.93,1384711,291.857189165008,295.768657402976,290.546943646871,293.774386651106,1437293.1896594,0.0,1.0
2023-10-20,297.0,302.92,295.93,302.38,2385700,286.134499181381,291.837920848565,285.10364425167,291.317676304599,2476293.14894618,0.0,1.0
2023-10-23,294.94,298.49,294.7,295.0,1314920,284.149862587732,287.569988756398,283.918642790414,284.207667537062,1364851.9878494,0.0,1.0
2023-10-24,296.09,298.0,294.0517,296.27,1849251,285.257790783215,287.09791500354,283.294060312908,285.431205631204,1919473.35456339,0.0,1.0
2023-10-25,292.68,295.5,291.12,293.53,2174965,281.972542829651,284.689375448141,280.469614147083,282.791446278487,2257555.82374051,0.0,1.0
2023-10-26,292.04,295.899,290.37,293.81,2692699,281.355956703469,285.073778361183,279.747052280463,283.061202708692,2794949.94587511,0.0,1.0
2023-10-27,290.04,293.04,288.46,291.93,1480336,279.42912505915,282.319372525629,277.906928060138,281.249980963032,1536549.39637775,0.0,1.0
2023-10-30,292.7,293.82,289.66,291.74,1843483,281.991811146095,283.070836866913,279.06302704673,281.066931956821,1913486.32397148,0.0,1.0
2023-10-31,297.09,297.28,293.08,293.08,1953516,286.221206605375,286.404255611585,282.357909158515,282.357909158515,2027697.65148877,0.0,1.0
2023-11-01,300.64,302.18,298.17,298.17,1972950,289.641332774041,291.124993140167,287.261695693307,287.261695693307,2047869.62661415,0.0,1.0
2023-11-02,308.12,308.88,301.3,303.67,2152782,296.847683123795,297.579879148636,290.277187216667,292.560482715185,2234530.45972866,0.0,1.0
2023-11-03,313.49,316.725,309.01,309.64,2145718,302.021226088791,305.137876273477,297.705123205517,298.312075173477,2227198.2156057,0.0,1.0
2023-11-06,313.09,314.18,311.04,312.32,1426201,301.635859759927,302.685983006081,299.6608573245,300.894029576865,1480358.70617437,0.0,1.0
2023-11-07,315.19,318.37,312.705,313.0,1860440,303.659032986462,306.72269530093,301.264944668396,301.549152335933,1931087.23897617,0.0,1.0
2023-11-08,317.82,319.465,315.38,316.87,1815036,306.192816598742,307.777635626194,303.842081992673,305.27757156769,1883959.09455954,0.0,1.0
2023-11-09,314.22,317.39,313.45,317.28,1574926,302.724519638968,305.778547795213,301.982689455905,305.672572054776,1634731.30062339,0.0,1.0
2023-11-10,319.69,320.2673,314.756,315.54,1433611,307.99440418618,308.550584140313,303.240910519645,303.996228524218,1488050.08909498,0.0,1.0
2023-11-13,315.63,316.96,314.31,316.01,1448659,304.082935948213,305.364278991685,302.811227062962,304.449033960633,1503669.51287221,0.0,1.0
2023-11-14,320.49,322.19,318.835,319.82,1823672,308.765136843908,310.402943741579,307.170683658234,308.119648243061,1892923.03287294,0.0,1.0
2023-11-15,325.5,325.72,318.74,319.62,2347075,313.591850112927,313.803801593802,307.079159155129,307.926965078629,2436201.4262325,0.0,1.0
2023-11-16,327.32,329.67,326.08,327.1,2142100,315.345266909258,317.609294091332,314.15063128978,315.133315428383,2223442.8278315,0.0,1.0
2023-11-17,327.83,328.93,326.22,327.66,1561514,315.836608978559,316.896366382934,314.285509504882,315.672828288792,1620810.00133443,0.0,1.0
2023-11-20,330.9,332.05,326.22,326.46,1414009,318.794295552589,319.902223748072,314.285509504882,314.5167293022,1467703.73443779,0.0,1.0
2023-11-21,330.26,332.44,328.76,331.3,1602893,318.177709426407,320.277955918714,316.732585693167,319.179661881452,1663760.30280161,0.0,1.0
2023-11-22,333.13,335.53,332.8137,334.24,1425832,320.942712836004,323.254910809187,320.637984411455,322.012104398602,1479975.69398845,0.0,1.0
2023-11-24,334.04,334.9018,332.09,333.15,708478,321.81942123417,322.649692989707,319.940760380959,320.961981152448,735381.321029086,0.0,1.0
2023-11-27,332.43,334.4299,332.1901,333.82,1586934,320.268321760493,322.19505706323,320.037198304757,321.607469753294,1647195.2852537,0.0,1.0
2023-11-28,332.56,333.19,329.99,331.6,1377838,320.393565817373,321.000517785334,317.917587154424,319.4686866281,1430159.19845652,0.0,1.0
2023-11-29,333.34,335.8,332.78,335.0,1307290,321.145030158658,323.51503308117,320.605517298249,322.744300423443,1356932.25078,0.0,1.0
2023-11-30,333.14,335.0,332.155,334.2,4298156,320.952346994226,322.744300423443,320.003382409399,321.973567765715,4461371.61248352,0.0,1.0
2023-12-01,338.06,338.5,333.16,333.8,1688780,325.692352839251,326.116255801001,320.971615310669,321.588201436851,1752908.7245158,0.0,1.0
2023-12-04,336.43,338.81,334.17,335.19,2349476,324.121985049131,326.414914705871,321.94466529105,322.927349429653,2438693.60037451,0.0,1.0
2023-12-05,335.83,337.33,333.31,334.63,1516541,323.543935555835,324.989059289074,321.116127683993,322.387836569244,1574129.22345475,0.0,1.0
2023-12-06,335.41,339.46,334.98,337.77,1459301,323.139300910528,327.041134990274,322.725032107,325.412962250825,1514715.62583322,0.0,1.0
2023-12-07,335.1,336.56,334.22,336.56,1870287,322.840642005659,324.247229106012,321.992836082158,324.247229106012,1941308.16308132,0.0,1.0
2023-12-08,337.23,337.713,334.56,335.1,1274525,324.892717706859,325.358047548962,322.320397461693,322.840642005659,1322923.05221135,0.0,1.0
2023-12-11,342.31,342.39,335.2,335.21,1814187,329.786870083429,329.863943349202,322.936983587875,322.946617746096,1883077.85513989,0.0,1.0
2023-12-12,343.22,343.25,341.2,341.93,1935316,330.663578481594,330.692480956259,328.717478520832,329.420772071008,2008806.53554342,0.0,1.0
2023-12-13,343.64,345.2,339.87,343.4,2460977,331.068213126901,332.57114180947,327.43613547736,330.836993329583,2554428.67284828,0.0,1.0
2023-12-14,342.73,345.39,340.74,342.74,2551254,330.191504728736,332.75419081568,328.274307242638,330.201138886958,2648133.79780423,0.0,1.0
2023-12-15,344.15,346.96,336.2543,338.435,3880254,331.559555196202,334.266753656471,323.952712889177,326.053633772561,4027600.45117619,0.0,1.0
2023-12-18,341.85,343.98,340.64,342.66,3208034,329.343698805236,331.395774506435,328.177965660423,330.124065621185,3329853.96981448,0.0,1.0
2023-12-19,341.51,344.8,332.02,332.73,3251499,329.016137425701,332.185775480606,319.873321273407,320.557346507141,3374969.48380156,0.0,1.0
2023-12-20,339.5,346.63,339.21,345.56,3406235,327.079671623161,333.948826435158,326.800281034734,332.917971505447,3535581.33637955,0.0,1.0
2023-12-21,348.75,349.5,340.17,340.17,3304279,335.991267978136,336.713829844756,327.725160224008,327.725160224008,3429753.72004307,0.0,1.0
2023-12-22,354.45,354.82,347.91,350.0,2313932,341.482738164446,341.839202018645,335.181998687522,337.195537755836,2401799.87371729,0.0,1.0
2023-12-26,353.43,354.93,351.51,354.14,1535731,340.500054025843,341.945177759082,338.650295647297,341.184079259576,1594047.93306965,0.0,1.0
2023-12-27,353.82,355.38,351.63,354.5,1306172,340.875786196485,342.378714879054,338.765905545956,341.530908955554,1355771.79651479,0.0,1.0
2023-12-28,351.59,354.5,351.25,354.14,1300785,338.727368913069,341.530908955554,338.399807533535,341.184079259576,1350180.23378965,0.0,1.0
2023-12-29,350.91,352.91,349.43,351.79,1233533,338.072246154001,339.99907779832,336.646390737205,338.920052077501,1280374.44645137,0.0,1.0
2024-01-02,346.92,350.3,345.29,348.19,2319486,334.228217023584,337.484562502484,332.657849233464,335.451755117727,2407564.77800084,0.0,1.0
2024-01-03,337.92,343.77,337.53,342.53,3061007,325.557474624149,331.193457183782,325.181742453506,329.998821564304,3177243.85420476,0.0,1.0
2024-01-04,337.09,339.8,336.53,337.92,2750560,324.757839491756,327.368696369809,324.218326631347,325.557474624149,2855008.12498026,0.0,1.0
2024-01-05,336.62,339.75,335.54,338.0,1509872,324.305034055341,327.320525578701,323.264544967409,325.634547889921,1567206.9788262,0.0,1.0
2024-01-08,340.35,340.47,335.0,335.0,1909518,327.898575071996,328.014184970655,322.744300423443,322.744300423443,1982028.89767759,0.0,1.0
2024-01-09,342.75,342.76,338.03,339.27,1625934,330.210773045179,330.220407203401,325.663450364586,326.858085984064,1687676.24799374,0.0,1.0
2024-01-10,345.33,345.63,342.78,344.58,1569142,332.696385866351,332.985410612999,330.239675519844,331.973823999731,1628727.66245702,0.0,1.0
2024-01-11,347.97,348.43,343.05,343.5,1785867,335.239803636852,335.682974915045,330.499797791827,330.933334911799,1853682.4483502,0.0,1.0
2024-01-12,356.33,357.655,348.71,350.0,2406024,343.293959910106,344.570485874467,335.95273134525,337.195537755836,2497388.92040076,0.0,1.0
2024-01-16,354.56,356.48,351.11,352.365,2097583,341.588713904883,343.43847228343,338.264929318433,339.474016175243,2177235.36582386,0.0,1.0
2024-01-17,353.65,357.33,351.81,351.81,1917067,341.954811917304,345.513114498544,340.175660626684,340.175660626684,1982632.56115242,1.29,1.0
2024-01-18,359.55,359.78,355.165,356.02,2064213,347.65969920788,347.882093119207,343.419710941918,344.246436134027,2134811.09786675,0.0,1.0
2024-01-19,363.9,364.82,360.12,361.53,2506516,351.865844922118,352.755420567428,348.210849335952,349.574220705395,2592241.2918534,0.0,1.0
2024-01-22,367.21,368.65,363.5,364.0,2302481,355.066383385135,356.458762656056,351.479072902417,351.962537927043,2381228.09585414,0.0,1.0
2024-01-23,369.86,370.0,365.64,367.36,1693134,357.628748015648,357.764118222543,353.548303207813,355.211422892523,1751040.83414625,0.0,1.0
2024-01-24,368.9,372.24,367.8292,371.0,2231631,356.700495168368,359.930041532864,355.665106471631,358.731048271793,2307954.95675276,0.0,1.0
2024-01-25,371.94,375.73,370.12,372.38,2227478,359.639962518088,363.304627404746,357.880149828453,360.065411739759,2303659.92010226,0.0,1.0
2024-01-26,371.07,374.14,369.81,371.92,1404798,358.798733375241,361.767208626439,357.580401513186,359.620623917104,1452843.46172659,0.0,1.0
2024-01-29,373.35,375.425,370.08,370.52,1683157,361.003333887531,363.009713739725,357.841472626483,358.266921848153,1740722.61101549,0.0,1.0
2024-01-30,371.3,375.245,370.98,374.0,1849667,359.021127286568,362.83566633086,358.711709670808,361.631838419544,1912927.41541591,0.0,1.0
2024-01-31,363.88,372.72,363.4434,371.0,2320257,351.846506321133,360.394167956504,351.42434466163,358.731048271793,2399612.05239141,0.0,1.0
2024-02-01,370.91,371.2125,363.45,364.0,1500135,358.644024567361,358.936520907259,351.430726399955,351.962537927043,1551441.0801106,0.0,1.0
2024-02-02,372.95,374.81,369.48,372.19,1590488,360.616561867831,362.415051759436,357.261314596933,359.881695030401,1644884.24083363,0.0,1.0
2024-02-05,370.34,374.0,369.07,372.5,1787377,358.092874439288,361.631838419544,356.864873276741,360.181443345669,1848507.03666327,0.0,1.0
2024-02-06,364.7,371.71,362.4,370.52,4012319,352.639388961518,359.417568606761,350.415449848242,358.266921848153,4149544.22309211,0.0,1.0
2024-02-07,366.65,369.92,364.115,365.0,2531941,354.524902557555,357.686763818603,352.073734882706,352.929467976293,2618535.8516509,0.0,1.0
2024-02-08,368.48,369.47,366.915,367.68,1680009,356.294384547683,357.251645296441,354.781139020607,355.520840508283,1737466.94634519,0.0,1.0
2024-02-09,371.67,372.48,367.95,369.25,1482651,359.378891404791,360.162104744684,355.78191162158,357.038920685606,1533359.11025812,0.0,1.0
2024-02-12,367.43,370.4,366.18,369.49,1325023,355.27910799597,358.150890242243,354.070445434408,357.270983897426,1370340.07892049,0.0,1.0
2024-02-13,362.81,365.76,360.0,361.41,1697041,350.811891168435,353.664334813723,348.094817730042,349.458189099485,1755081.45735682,0.0,1.0
2024-02-14,370.98,371.19,366.24,366.24,2114618,358.711709670808,358.914764981151,354.128461237363,354.128461237363,2186939.99802773,0.0,1.0
2024-02-15,371.51,374.56,370.14,372.59,2358868,359.224182596911,362.173319247124,357.899488429438,360.268467050101,2439543.58624946,0.0,1.0
2024-02-16,369.48,373.43,368.345,372.3,2410212,357.261314596933,361.080688291471,356.163848991034,359.988057335819,2492643.60112626,0.0,1.0
2024-02-20,362.95,370.0001,361.44,369.88,1631068,350.94726137533,357.764214915548,349.487197000962,357.648086616633,1686852.11641208,0.0,1.0
2024-02-21,360.91,362.38,358.97,360.34,1758019,348.97472407486,350.396111247257,347.098879779314,348.423573946787,1818144.96442984,0.0,1.0
2024-02-22,371.31,372.19,368.4,369.72,1614699,359.030796587061,359.881695030401,356.217030143743,357.493377808753,1669923.28064708,0.0,1.0
2024-02-23,377.32,377.97,372.825,373.99,1614704,364.842046183054,365.470550715067,360.495695611675,361.622169119051,1669928.45165196,0.0,1.0
2024-02-26,377.48,380.3,376.86,376.86,1454956,364.996754990934,367.723497729819,364.397258360399,364.397258360399,1504716.91424665,0.0,1.0
2024-02-27,377.91,379.75,374.9,377.0,1083367,365.412534912112,367.191686202732,362.502075463869,364.532628567294,1120419.20802873,0.0,1.0
2024-02-28,378.03,379.49,375.2056,378.24,1264183,365.528566518022,366.940284389927,362.79756928692,365.731621828364,1307419.29158206,0.0,1.0
2024-02-29,374.78,380.4,374.15,380.4,3329518,362.386043857959,367.820190734744,361.776877926931,367.820190734744,3443390.76294313,0.0,1.0
2024-03-01,380.99,382.0,375.8,375.8,2110504,368.390679463802,369.367278813545,363.372312508194,363.372312508194,2182685.29521526,0.0,1.0
2024-03-04,383.71,386.98,381.61,382.31,1642957,371.020729197762,374.18259045881,368.990176094337,369.667027128812,1699147.73180766,0.0,1.0
2024-03-05,376.88,384.16,373.96,381.54,1539453,364.416596961384,371.455847719925,361.593161217574,368.92249099089,1592103.79405821,0.0,1.0
2024-03-06,380.83,383.06,377.8,380.0,1451235,368.235970655922,370.39222466575,365.306172606694,367.433418715044,1500868.65241749,0.0,1.0
2024-03-07,386.91,387.51,383.7,384.65,1564463,374.114905355363,374.695063384913,371.01105989727,371.929643444057,1617969.16045094,0.0,1.0
2024-03-08,378.17,387.5055,377.73,386.69,1641160,365.663936724917,374.690712199691,365.238487503247,373.902180744528,1697289.272655,0.0,1.0
2024-03-11,373.22,375.56,367.07,374.38,2212712,360.877632981129,363.140249296374,354.93101317824,361.999271838259,2288388.90850069,0.0,1.0
2024-03-12,380.48,382.42,374.85,375.0,1793237,367.897545138685,369.77338943423,362.453728961406,362.598768468794,1854567.45437863,0.0,1.0
2024-03-13,378.72,381.18,377.71,379.5,1632324,366.195748252004,368.57439617316,365.219148902262,366.949953690419,1688151.07283709,0.0,1.0
2024-03-14,378.21,381.49,376.56,380.98,1702495,365.702613926887,368.874144488427,364.107179345624,368.38101016331,1760721.98947621,0.0,1.0
2024-03-15,374.6,375.14,366.87,368.79,3865405,362.211996449094,362.734138675689,354.73762716839,356.594132862951,3997605.62100406,0.0,1.0
2024-03-18,372.67,378.935,372.18,378.76,2164355,360.345821454041,366.403638212593,359.872025729909,366.234425453974,2238378.05193718,0.0,1.0
2024-03-19,378.08,378.33,371.025,373.49,2062912,365.576913020484,365.818645532797,358.755221523025,361.138704094426,2133465.60239787,0.0,1.0
2024-03-20,380.44,381.27,375.2,378.03,2877633,367.858867936714,368.661419877592,362.792154478644,365.528566518022,2976050.85521098,0.0,1.0
2024-03-21,345.03,369.03,342.28,363.99,9574841,333.619874892768,356.826196074771,330.96081725733,351.95286862655,9902309.90072712,0.0,1.0
2024-03-22,337.5,350.47,335.79,350.33,5899597,326.338891621914,338.879974360688,324.685441237697,338.744604153793,6101368.97139077,0.0,1.0
2024-03-25,333.82,336.01,329.69,336.01,5320123,322.780589040674,324.898165848532,318.787167937271,324.898165848532,5502076.39541859,0.0,1.0
2024-03-26,336.39,337.84,334.34,335.14,3006558,325.265599267247,326.667647838659,323.283392666284,324.056936705684,3109385.21595401,0.0,1.0
2024-03-27,340.94,342.36,337.88,337.88,3295226,329.665130991335,331.03817166127,326.70632504063,326.70632504063,3407925.94309748,0.0,1.0
2024-03-28,346.61,346.98,340.84,341.42,3614949,335.147624370583,335.505388488806,329.56843798641,330.129257414975,3738583.78152949,0.0,1.0
2024-04-01,339.17,345.0,338.065,344.86,2319865,327.953664804162,333.59086699129,326.885207099741,333.455496784395,2399206.64560909,0.0,1.0
2024-04-02,336.46,338.88,333.0,336.67,2451109,325.333284370694,327.67325508988,321.987706400289,325.536339681037,2534939.31841389,0.0,1.0
2024-04-03,332.28,337.19,331.89,336.24,1910871,321.291516764829,326.039143306647,320.914414045621,325.120559759859,1976224.65190935,0.0,1.0
2024-04-04,330.47,337.99,330.17,334.12,2268303,319.541373375686,326.812687346047,319.251294360911,323.070668055449,2345881.17491967,0.0,1.0
2024-04-05,333.0,333.82,330.33,331.53,3578854,321.987706400289,322.780589040674,319.406003168791,320.566319227891,3701254.29732534,0.0,1.0
2024-04-08,331.8,335.0,331.68,334.03,2430059,320.827390341189,323.921566498789,320.711358735279,322.983644351016,2513169.38788342,0.0,1.0
2024-04-09,334.45,334.87,329.82,333.65,2322374,323.389754971702,323.795865592387,318.912868843674,322.616210932301,2401801.45585616,0.0,1.0
2024-04-10,324.4,329.52,323.64,328.35,2156676,314.919447740271,319.889816335925,314.181658651853,318.754009449808,2221602.06179777,1.29,1.0
2024-04-11,325.19,327.0,323.26,326.05,2204402,315.686360082178,317.443463042751,313.812764107645,316.521226682229,2270764.83821915,0.0,1.0
2024-04-12,315.4,322.5,313.19,320.97,4207862,306.182471693222,313.074975019227,304.037058686114,311.589689091229,4334538.37987741,0.0,1.0
2024-04-15,313.27,321.6,312.18,316.05,2997919,304.114720695421,312.201277414522,303.056575818612,306.813475518843,3088170.42128846,0.0,1.0
2024-04-16,313.94,315.64,311.84,315.14,2900382,304.765140023368,306.415457721144,302.726512279057,305.930070162974,2987697.10016764,0.0,1.0
2024-04-17,314.54,317.02,312.61,316.87,2760011,305.347605093171,307.755127381691,303.474009118637,307.60951111424,2843100.27476752,0.0,1.0
2024-04-18,316.0,317.77,312.01,312.63,3025199,306.764936763026,308.483208718945,302.891544048834,303.493424620964,3116271.6772239,0.0,1.0
2024-04-19,316.88,318.55,314.6,317.86,3381612,307.619218865404,309.240413309689,305.405851600151,308.570578479416,3483414.37999962,0.0,1.0
2024-04-22,317.42,319.06,315.5,318.54,2433374,308.143437428227,309.735508619022,306.279549204856,309.230705558526,2506629.96923278,0.0,1.0
2024-04-23,316.83,319.81,316.49,318.48,2000291,307.570680109587,310.463589956276,307.240616570032,309.172459051546,2060509.13989654,0.0,1.0
2024-04-24,313.54,315.84,310.69,315.84,4133828,304.376829976832,306.609612744411,301.610120895267,306.609612744411,4258275.60927898,0.0,1.0
2024-04-25,309.0,310.2439,305.35,309.19,3638978,299.969510948655,301.177058115868,296.426181774019,300.153958220759,3748528.30357305,0.0,1.0
2024-04-26,308.01,309.49,307.27,309.41,3371848,299.00844358348,300.445190755661,298.290069997389,300.367528746354,3473356.43780924,0.0,1.0
2024-04-29,303.16,308.615,302.5,307.06,4719334,294.300184269237,299.595762528864,293.659472692453,298.086207222958,4861408.08573578,0.0,1.0
2024-04-30,300.91,303.01,299.68,302.0,5224952,292.115940257475,294.154568001786,290.921886864378,293.174085134284,5382247.55874057,0.0,1.0
2024-05-01,298.66,303.49,298.1,300.13,2617356,289.931696245713,294.620540057629,289.388062180563,291.358735666731,2696150.6902561,0.0,1.0
2024-05-02,300.34,303.33,298.27,300.76,2684185,291.562598441162,294.465216039014,289.553093950341,291.970323990024,2764991.55656512,0.0,1.0
2024-05-03,303.71,304.96,301.671,302.52,2767141,294.834110583223,296.047579478646,292.854700121009,293.67888819478,2850444.9212052,0.0,1.0
2024-05-06,306.06,306.79,303.27,305.17,2361453,297.115432106619,297.824097941546,294.406969532034,296.251442253078,2432543.80984373,0.0,1.0
2024-05-07,310.66,312.145,307.6006,307.9,2483629,301.580997641777,303.02259868954,298.61100825085,298.901658320682,2558397.88041446,0.0,1.0
2024-05-08,311.99,313.4,310.12,310.12,2296394,302.872128546507,304.240921460545,301.056779078954,301.056779078954,2365526.2288355,0.0,1.0
2024-05-09,306.61,308.205,302.92,307.0,3238246,297.649358420605,299.197744731166,294.067198241316,298.027960715977,3335732.39105382,0.0,1.0
2024-05-10,306.33,309.26,306.06,308.0,1786950,297.37754138803,300.221912478903,297.115432106619,298.998735832316,1840745.57528786,0.0,1.0
2024-05-13,307.41,308.8,306.88,308.15,1695055,298.425978513676,299.775355925387,297.911467702017,299.144352099767,1746084.10482642,0.0,1.0
2024-05-14,306.95,312.29,306.22,308.9,1813613,297.97942196016,303.163361081409,297.270756125233,299.872433437021,1868211.25662976,0.0,1.0
2024-05-15,308.52,308.52,301.44,305.0,4230864,299.503538892812,299.503538892812,292.630451069134,296.0864104833,4358232.84795025,0.0,1.0
2024-05-16,308.0,310.59,306.75,309.66,2583058,298.998735832316,301.513043383633,297.785266936893,300.610222525438,2660820.15960822,0.0,1.0
2024-05-17,303.59,310.0,300.01,309.74,4232001,294.717617569262,300.940286064993,291.24224265277,300.687884534745,4359404.07698247,0.0,1.0
2024-05-20,305.7,307.07,301.61,303.51,2418094,296.765953064737,298.095914974121,292.795482838912,294.639955559955,2490889.96957393,0.0,1.0
2024-05-21,303.64,307.15,302.96,306.79,1866555,294.766156325079,298.173576983428,294.106029245969,297.824097941546,1922747.0591127,0.0,1.0
2024-05-22,307.11,308.19,303.69,303.96,2432422,298.134745978775,299.18318310442,294.814695080896,295.076804362308,2505649.30956817,0.0,1.0
2024-05-23,305.93,310.99,304.5601,310.14,2526304,296.989231341495,301.901353430169,295.659366509623,301.076194581281,2602357.59804809,0.0,1.0
2024-05-24,300.99,307.46,300.335,306.89,2048661,292.193602266782,298.474517269493,291.55774456558,297.92117545318,2110335.3037381,0.0,1.0
2024-05-28,297.73,300.32,295.82,299.37,3530301,289.028875387518,291.543182938835,287.174694915311,290.620946578313,3636579.6162088,0.0,1.0
2024-05-29,293.77,296.0996,291.01,294.15,4479999,285.184605926817,287.446123637839,282.505266605722,285.553500471025,4614867.97982262,0.0,1.0
2024-05-30,284.8,290.5,284.29,289.97,5007994,276.476753133259,282.010171296389,275.981657823926,281.49566048473,5158758.10546917,0.0,1.0
2024-05-31,282.29,285.39,278.69,284.8,6882088,274.040107591248,277.049510451898,270.545317172429,276.476753133259,7089271.12383766,0.0,1.0
2024-06-03,281.76,287.52,280.71,286.35,3596609,273.525596779589,279.1172614497,272.506282907433,277.981454563583,3704883.79797448,0.0,1.0
2024-06-04,288.06,288.88,280.34,281.76,3498601,279.641480012523,280.43751560792,272.147096114388,273.525596779589,3603925.2975448,0.0,1.0
2024-06-05,291.02,292.31,288.06,288.26,3002215,282.514974356885,283.767274256962,279.641480012523,279.83563503579,3092595.75103548,0.0,1.0
2024-06-06,291.74,293.87,290.6,291.2,2363205,283.213932440649,285.28168343845,282.107248808023,282.689713877826,2434348.55326011,0.0,1.0
2024-06-07,288.4,291.81,288.15,291.44,2626974,279.971543552078,283.281886698793,279.728849772993,282.922699905747,2706058.23716178,0.0,1.0
2024-06-10,290.43,290.52,287.0,287.38,2510107,281.942217038245,282.029586798716,278.612458389204,278.981352933412,2585672.99238876,0.0,1.0
2024-06-11,294.22,294.31,288.79,290.12,2457624,285.621454729169,285.708824489639,280.35014584745,281.64127675218,2531610.0079584,0.0,1.0
2024-06-12,285.73,294.15,285.44,291.63,3749585,277.379573991454,285.553500471025,277.098049207715,283.107147177852,3862465.09298846,0.0,1.0
2024-06-13,282.32,289.5471,282.09,287.67,3119248,274.069230844739,281.08511968803,273.845952567981,279.262877717151,3213151.993187,0.0,1.0
2024-06-14,286.71,286.95,280.71,281.41,2966211,278.330933605465,278.563919633387,272.506282907433,273.18582548887,3055507.86178695,0.0,1.0
2024-06-17,285.53,288.6,283.95,286.23,3559587,277.185418968186,280.165698575346,275.651594284371,277.864961549623,3666747.26215182,0.0,1.0
2024-06-18,285.35,289.91,284.39,285.31,5314911,277.010679447245,281.437413977749,276.07873533556,276.971848442591,5474914.74652272,0.0,1.0
2024-06-20,306.16,317.73,298.0,314.63,11374572,297.212509618253,308.444377714292,289.290984668929,305.434974853642,11716999.9607114,0.0,1.0
2024-06-21,308.98,310.35,302.58,307.03,8481762,299.950095446328,301.280057355712,293.73713470176,298.057083969468,8737102.81325427,0.0,1.0
2024-06-24,307.21,312.37,304.68,305.36,4399601,298.231823490409,303.241023090716,295.775762446072,296.435889525182,4532049.62297884,0.0,1.0
2024-06-25,307.17,309.9997,305.43,307.98,4498741,298.192992485755,300.939994832459,296.503843783326,298.979320329989,4634174.20191728,0.0,1.0
2024-06-26,304.62,305.74,299.43,299.92,3162079,295.717515939091,296.804784069391,290.679193085294,291.1548728923,3257272.40715223,0.0,1.0
2024-06-27,303.19,305.465,301.46,305.0,3162199,294.329307522727,296.537820912397,292.649866571461,296.0864104833,3257396.01971499,0.0,1.0
2024-06-28,303.41,305.545,301.65,303.54,14905693,294.542878048322,296.615482921705,292.834313843565,294.669078813446,15354424.2627657,0.0,1.0
2024-07-01,302.55,304.36,299.6,303.73,2411300,293.70801144827,295.465114408843,290.844224855071,294.85352608555,2483891.438312,0.0,1.0
2024-07-02,303.83,304.0,300.93,300.93,2177192,294.950603597184,295.115635366961,292.135355759802,292.135355759802,2242735.68961198,0.0,1.0
2024-07-03,305.75,306.89,303.975,304.75,1751215,296.814491820554,297.92117545318,295.091365989053,295.843716704215,1803934.78420086,0.0,1.0
2024-07-05,299.14,305.7,297.68,304.91,3158944,290.397668301555,296.765953064737,288.980336631701,295.99904072283,3254043.02894997,0.0,1.0
2024-07-08,299.47,301.95,295.6002,300.46,2557914,290.718024089947,293.125546378467,286.96131854474,291.679091455122,2634919.20729001,0.0,1.0
2024-07-09,298.06,299.15,294.4775,299.09,2479254,289.34923117591,290.407376052719,285.871429321626,290.349129545738,2553891.17239695,0.0,1.0
2024-07-10,295.44,298.0,290.5306,296.9,2283455,286.805800371102,289.290984668929,282.039877014949,288.223132040957,2352197.70425527,0.0,1.0
2024-07-11,297.99,302.18,293.98,295.44,2988052,290.533576817843,294.618732987066,286.623916617703,288.047383922492,3064739.10944298,1.29,1.0
2024-07-12,310.63,312.02,299.03,299.59,3951627,302.857293757933,304.212512630301,291.547553528103,292.093540987474,4053043.8602912,0.0,1.0
2024-07-15,317.87,319.37,312.67,312.67,3866301,309.916131625517,311.378598034546,304.846248074214,304.846248074214,3965528.00405699,0.0,1.0
2024-07-16,325.0,325.15,318.03,318.38,3640693,316.867721956438,317.013968597341,310.07212804248,310.413370204587,3734129.86874904,0.0,1.0
2024-07-17,325.6,328.57,323.62,325.95,4383856,317.45270852005,320.348392009928,315.52225286013,317.793950682157,4496365.8374641,0.0,1.0
2024-07-18,328.1,336.25,327.84,329.41,4563719,319.890152535099,327.836220024161,319.636658357534,321.167373198985,4680844.94640924,0.0,1.0
2024-07-19,329.19,335.79,327.7065,331.09,5376237,320.952878125661,327.387730325391,319.50649884713,322.805335577098,5514215.8822987,0.0,1.0
2024-07-22,331.51,332.82,329.7228,330.72,3419315,323.214826171627,324.492046835513,321.472346194148,322.444593862871,3507070.29462842,0.0,1.0
2024-07-23,330.33,332.2,327.97,331.43,1994169,322.064352596523,323.88756071978,319.763405446317,323.136827963145,2045348.51640427,0.0,1.0
2024-07-24,328.68,332.54,328.135,329.38,3286450,320.455639546591,324.219053105827,319.92427675131,321.138123870804,3370795.36976896,0.0,1.0
2024-07-25,330.12,335.69,323.34,325.59,2764639,321.859607299259,327.29023256479,315.249259130445,317.442958743989,2835592.30789536,0.0,1.0
2024-07-26,328.46,329.81,325.211,325.92,2438247,320.241144473266,321.557364241393,317.073442231308,317.764701353976,2500823.59322463,0.0,1.0
2024-07-29,326.2,328.98,323.87,328.66,1629266,318.037695083662,320.748132828397,315.765997261635,320.43613999447,1671080.43296627,0.0,1.0
2024-07-30,329.2,330.4499,326.95,327.49,1985465,320.962627901721,322.181252411485,318.768928288176,319.295416195427,2036421.13187127,0.0,1.0
2024-07-31,330.62,333.93,329.042,331.64,2606401,322.347096102269,325.574271978195,320.80858143997,323.341573260409,2673293.19556397,0.0,1.0
2024-08-01,328.08,338.92,326.42,333.88,2538193,319.870652982979,330.439410232233,318.252190156986,325.525523097894,2603334.6656666,0.0,1.0
2024-08-02,323.15,326.68,320.35,324.99,2682736,315.064013385301,318.505684334551,312.334076088446,316.857972180378,2751587.30152977,0.0,1.0
2024-08-05,313.74,317.87,310.23,311.61,3186698,305.889474112655,309.916131625517,302.467302715525,303.812771811833,3268483.27625614,0.0,1.0
2024-08-06,318.68,322.66,315.72,317.0,2284261,310.705863486393,314.586274358351,307.819929772574,309.067901108279,2342885.6067014,0.0,1.0
2024-08-07,318.02,325.74,317.93,319.95,2327705,310.062378266419,317.589205384892,309.974630281878,311.944085046038,2387444.57885806,0.0,1.0
2024-08-08,315.88,319.51,314.47,315.3,2213725,307.975926189537,311.515094899389,306.601207765049,307.410439178046,2270539.32965413,0.0,1.0
2024-08-09,315.83,317.32,313.2201,316.2,1851305,307.927177309236,309.379893942206,305.382583255285,308.287919023463,1898817.97137645,0.0,1.0
2024-08-12,313.96,317.4699,312.74,315.47,2276546,306.103969185979,309.526043085348,304.914496506635,307.576185371069,2334972.60444128,0.0,1.0
2024-08-13,319.33,320.18,315.13,316.11,2269581,311.339598930305,312.168329895422,307.244692985022,308.200171038922,2327828.85061864,0.0,1.0
2024-08-14,319.83,322.07,318.02,320.0,1404627,311.827087733315,314.0110375708,310.062378266419,311.992833926339,1440676.16663953,0.0,1.0
2024-08-15,325.13,325.21,321.94,322.28,2271669,316.99446904522,317.072467253702,313.884290482017,314.215782868064,2329970.43826856,0.0,1.0
2024-08-16,326.92,327.705,323.27,324.91,2292799,318.739678959996,319.505036380721,315.181010698023,316.779973971896,2351642.73091357,0.0,1.0
2024-08-19,329.44,330.43,327.0,327.56,1678267,321.196622527166,322.161850357125,318.817677168477,319.363664627848,1721339.02321229,0.0,1.0
2024-08-20,330.37,330.57,328.05,329.93,1790106,322.103351700764,322.298347221968,319.841403654798,321.674361554115,1836048.3245434,0.0,1.0
2024-08-21,333.6,333.66,330.54,330.84,1233957,325.252529368208,325.311028024569,322.269097893787,322.561591175593,1265625.99220862,0.0,1.0
2024-08-22,330.57,334.07,329.65,333.89,1679226,322.298347221968,325.710768843037,321.40136782443,325.535272873954,1722322.63554768,0.0,1.0
2024-08-23,333.27,333.76,329.67,331.66,1518702,324.930786758222,325.408525785171,321.42086737655,323.36107281253,1557678.85397887,0.0,1.0
2024-08-26,336.78,337.21,331.77,333.08,1692174,328.352958155351,328.77219852594,323.468320349192,324.745541013078,1735602.94057218,0.0,1.0
2024-08-27,340.38,340.99,335.0,335.18,2154150,331.862877537022,332.457613876694,326.617498016636,326.792993985719,2209435.36210435,0.0,1.0
2024-08-28,337.39,343.6,335.11,340.56,1527981,328.947694495023,335.002305428406,326.724745553298,332.038373506106,1567195.99564727,0.0,1.0
2024-08-29,340.21,343.87,338.97,340.25,1612584,331.697131343999,335.265549382032,330.488159112535,331.73613044824,1653970.29638775,0.0,1.0
2024-08-30,341.95,343.45,338.64,341.0,2004144,333.393592378473,334.856058787503,330.166416502548,332.467363652755,2055579.52062264,0.0,1.0
2024-09-03,341.88,345.54,339.67,341.36,2049328,333.325343946052,336.893761984085,331.170643436748,332.818355590922,2101923.14915422,0.0,1.0
2024-09-04,343.99,344.91,338.98,340.0,1476582,335.382546694754,336.279526092292,330.497908888595,331.492386046735,1514477.8617305,0.0,1.0
2024-09-05,340.93,344.45,339.5,344.22,1195275,332.399115220333,335.831036393523,331.004897243725,335.606791544139,1225951.23479761,0.0,1.0
2024-09-06,339.84,342.4432,336.76,340.7,1613563,331.336389629772,333.874451333762,328.333458603231,332.174870370949,1654974.42201479,0.0,1.0
2024-09-09,341.81,342.25,339.09,340.63,1569422,333.257095513631,333.686085660279,330.605156425257,332.106621938527,1609700.56164358,0.0,1.0
2024-09-10,347.7,348.0,342.22,343.81,1655717,338.999713613087,339.292206894893,333.656836332099,335.20705072567,1698210.286859,0.0,1.0
2024-09-11,350.31,350.72,342.24,346.36,2121785,341.544405164799,341.944145983267,333.676335884219,337.693243621021,2176239.72786601,0.0,1.0
2024-09-12,349.89,352.42,345.2,350.48,2182279,341.134914570271,343.601607913501,336.562269598038,341.710151357822,2238286.28116784,0.0,1.0
2024-09-13,349.58,351.4299,348.7945,351.1,1812013,340.832671512405,342.636282585781,340.066826602876,342.314637473555,1858517.55856963,0.0,1.0
2024-09-16,354.12,354.98,349.63,350.84,2536398,345.259069843735,346.097550584912,340.881420392706,342.06114329599,2601493.59773958,0.0,1.0
2024-09-17,337.04,355.28,336.31,355.1,4528964,328.606452332916,346.390043866718,327.894718680522,346.214547897634,4645197.97381684,0.0,1.0
2024-09-18,336.18,339.0,332.96,335.0,2150899,327.767971591739,330.517408440715,324.628543700355,326.617498016636,2206100.92654405,0.0,1.0
2024-09-19,335.24,340.38,332.23,340.0,2645896,326.851492642081,331.862877537022,323.916810047961,331.492386046735,2713801.81828119,0.0,1.0
2024-09-20,336.22,336.35,331.87,332.32,5231021,327.80697069598,327.933717784763,323.565818109794,324.004558032503,5365272.97417098,0.0,1.0
2024-09-23,339.21,339.44,334.05,337.38,1998526,330.722153737979,330.946398587364,325.691269290917,328.937944718963,2049817.33699368,0.0,1.0
2024-09-24,339.62,340.62,335.28,337.94,2842859,331.121894556447,332.096872162467,326.890491746321,329.483932178334,2915819.79160068,0.0,1.0
2024-09-25,337.05,339.75,334.16,335.14,3552701,328.616202108976,331.24864164523,325.798516827579,326.753994881479,3643879.59073577,0.0,1.0
2024-09-26,355.81,363.99,349.7,355.01,4454991,346.906781997908,354.88209881515,340.949668825127,346.126799913092,4569326.48759677,0.0,1.0
2024-09-27,349.7,358.34,349.3,356.33,2575382,340.949668825127,349.373475341138,340.559677782719,347.413770353038,2641478.10585475,0.0,1.0
2024-09-30,353.48,354.06,347.72,348.5,2425021,344.635084175882,345.200571187373,339.019213165208,339.779695697903,2487258.15344597,0.0,1.0
2024-10-01,351.98,354.99,349.9,354.99,1827309,343.172617766852,346.107300360972,341.144664346331,346.107300360972,1874206.12403571,0.0,1.0
2024-10-02,356.29,357.19,351.34,352.71,2421257,347.374771248798,348.252251094215,342.548632098999,343.884351419247,2483397.55195444,0.0,1.0
2024-10-03,361.24,364.45,359.325,359.55,3646268,352.200910398596,355.330588513919,350.333828283068,350.553198244422,3739847.9488009,0.0,1.0
2024-10-04,362.24,367.79,359.8232,364.2,2131552,353.175888004615,358.587013718025,350.819562126387,355.086844112414,2186257.39385105,0.0,1.0
2024-10-07,356.8,362.0,355.85,360.0,1536791,347.872009827868,352.941893379171,346.945781102149,350.991938167131,1576232.10062609,0.0,1.0
2024-10-08,360.38,360.65,357.52,359.53,2348284,351.362429657419,351.625673611044,348.573993704202,350.533698692302,2408551.73031768,0.0,1.0
2024-10-09,365.08,366.46,360.77,360.98,2046441,355.944824405712,357.290293502019,351.742670923766,351.94741622103,2098962.05550225,0.0,1.0
2024-10-10,361.07,364.47,358.9101,363.56,2088152,353.478131062482,356.806642557794,351.363645186386,355.915776245813,2133000.53492341,1.48,1.0
2024-10-11,360.74,363.4,360.06,362.52,1436631,353.155069652642,355.75914041074,352.48936735358,354.897643317835,1467486.41453666,0.0,1.0
2024-10-14,364.6,365.62,361.1601,361.58,2255799,356.933909173791,357.932462622385,353.566336617107,353.977407786778,2304248.1934647,0.0,1.0
2024-10-15,368.66,371.0,365.43,365.43,2956109,360.908543488782,363.199342576732,357.746457568235,357.746457568235,3019599.18544814,0.0,1.0
2024-10-16,372.26,372.87,364.88,365.69,2110724,364.432849777936,365.030023899154,357.20802188517,358.00099080023,2156057.32775951,0.0,1.0
2024-10-17,375.15,375.51,371.78,373.0,1906904,367.262084548952,367.614515177867,363.962942272716,365.157290515151,1947859.75927403,0.0,1.0
2024-10-18,376.86,377.33,373.65,375.51,1893296,368.9361300363,369.396247801828,365.793623595137,367.614515177867,1933959.4918226,0.0,1.0
2024-10-21,376.03,377.34,374.21,375.0,1785135,368.123581641856,369.406037541521,366.341849017895,367.11523845357,1823475.45097795,0.0,1.0
2024-10-22,371.79,374.86,371.13,374.62,1740279,363.972732012408,366.978182097881,363.326609192729,366.743228345271,1777656.05086027,0.0,1.0
2024-10-23,370.63,372.48,368.225,370.84,2211832,362.837122208125,364.648224051162,360.482689812176,363.042706741659,2259336.8869511,0.0,1.0
2024-10-24,364.23,373.44,363.75,367.5,2311975,356.571688805184,365.588039061603,356.101781299963,359.772933684499,2361630.7202395,0.0,1.0
2024-10-25,360.8,365.445,359.5911,364.0,2129390,353.213808090795,357.761142177773,352.030326459418,356.346524792265,2175124.22901233,0.0,1.0
2024-10-28,361.32,366.99,360.39,364.0,2717787,353.722874554784,359.273656960202,352.812428763419,356.346524792265,2776158.5961213,0.0,1.0
2024-10-29,363.04,365.08,359.05,360.91,2643029,355.406709781824,357.403816679012,351.500603644678,353.321495227408,2699794.97221375,0.0,1.0
2024-10-30,346.57,358.83,345.34,358.0,3916762,339.283008508944,351.285229371452,338.078870526816,350.472680977008,4000884.72542596,0.0,1.0
2024-10-31,344.82,347.86,342.62,344.63,3078198,337.569804062827,340.545884929224,335.416061330566,337.383799008677,3144310.36658259,0.0,1.0
2024-11-01,345.67,347.9499,344.83,346.94,2579809,338.401931936655,340.633894689056,337.579593802519,339.645228877551,2635217.15708446,0.0,1.0
2024-11-04,343.9,346.6751,341.58,345.26,1931315,336.669148011154,339.385898673107,334.397928402588,338.000552609279,1972795.04945311,0.0,1.0
2024-11-05,345.49,347.4199,342.21,342.79,1554297,338.225716622197,340.115038485375,335.01468200319,335.582486905332,1587679.60015835,0.0,1.0
2024-11-06,356.13,357.23,353.0,355.9,3009729,348.641999654587,349.718871020717,345.577811130961,348.416835641668,3074370.81542651,0.0,1.0
2024-11-07,360.71,362.0,356.29,358.0,2250537,353.125700433566,354.388576853846,348.79863548966,350.472680977008,2298873.17822885,0.0,1.0
2024-11-08,355.53,362.76,355.12,360.77,2289531,348.054615273061,355.132597070446,347.653235945685,353.184438871719,2338704.67653874,0.0,1.0
2024-11-11,357.3,360.64,354.1,355.0,2985383,349.787399198562,353.057172255722,346.654682497091,347.53575906938,3049501.92129272,0.0,1.0
2024-11-12,360.61,362.13,356.95,357.64,3233662,353.027803036645,354.515843469844,349.444758309338,350.120250348093,3303113.36328079,0.0,1.0
2024-11-13,370.22,370.64,359.04,359.54,3353988,362.435742880749,362.846911947817,351.490813904986,351.980300889591,3426023.67937137,0.0,1.0
2024-11-14,362.07,372.0,361.025,371.38,3503239,354.457105031691,364.178316545942,353.434077233867,363.571352685032,3578480.23561721,0.0,1.0
2024-11-15,353.57,360.31,348.85,360.28,3624539,346.13582629341,352.734110845882,341.515069158741,352.704741626806,3702385.47090957,0.0,1.0
2024-11-18,352.79,355.4999,351.82,353.57,1760084,345.372226597427,348.025148156588,344.422621847294,346.13582629341,1797886.41512214,0.0,1.0
2024-11-19,353.95,353.97,349.99,351.25,2447247,346.50783640171,346.527415881094,342.63109948364,343.864606684844,2499808.04083692,0.0,1.0
2024-11-20,357.07,357.33,351.65,353.71,1792718,349.562235185644,349.816768417638,344.256196272528,346.2728826491,1831221.31576955,0.0,1.0
2024-11-21,361.05,363.5,358.31,359.52,2240117,353.458551583097,355.857037807661,350.776162907463,351.960721410207,2288229.38142962,0.0,1.0
2024-11-22,358.66,364.64,357.28,358.24,2211127,351.118803796687,356.97306813256,349.767819719178,350.707634729619,2258616.74522908,0.0,1.0
2024-11-25,361.29,364.15,358.5,360.0,3054821,353.693505335708,356.493370887647,350.962167961613,352.430628915427,3120431.28426248,0.0,1.0
2024-11-26,363.18,364.53,360.62,361.99,2106328,355.543766137514,356.865380995947,353.037592776337,354.378787114154,2151566.91214248,0.0,1.0
2024-11-27,362.16,365.67,360.88,364.08,1657040,354.54521268892,357.981411320845,353.292126008332,356.424842709802,1692629.27525845,0.0,1.0
2024-11-29,362.37,365.0,360.0,360.15,1311278,354.750797222454,357.325498761475,352.430628915427,352.577475010809,1339441.13045089,0.0,1.0
2024-12-02,361.38,363.36,356.96,362.77,2445661,353.781612992937,355.719981451971,349.45454804903,355.142386810138,2498187.97733178,0.0,1.0
2024-12-03,352.54,354.335,346.62,348.8,3044981,345.127483105124,346.884741379855,339.331957207404,341.466120460281,3110379.94448279,0.0,1.0
2024-12-04,360.03,362.11,353.105,353.67,2074025,352.459998134504,354.49626399046,345.680603397728,346.233723690331,2118570.12058726,0.0,1.0
2024-12-05,358.13,358.9,354.89,356.07,1821291,350.599947593006,351.353757549297,347.428071932767,348.583261216434,1860407.9958026,0.0,1.0
2024-12-06,362.7,371.88,361.55,365.3,2332307,355.073858632293,364.060839669636,353.948038567702,357.619190952238,2382399.40320705,0.0,1.0
2024-12-09,359.5,366.0,358.1,360.45,2185184,351.941141930823,358.304472730685,350.570578373929,352.871167201572,2232116.55133633,0.0,1.0
2024-12-10,362.9,366.35,357.089735,358.52,2157906,355.269653426135,358.647113619908,349.581555236926,350.981747440997,2204252.68482104,0.0,1.0
2024-12-11,363.84,366.59,363.43,363.85,1541560,356.189888957192,358.882067372518,355.788509629816,356.199678696884,1574669.03971384,0.0,1.0
2024-12-12,360.18,362.0,355.4,361.31,1834173,352.606844229885,354.388576853846,347.927348657064,353.713084815092,1873566.67050199,0.0,1.0
2024-12-13,358.68,360.7626,356.25,359.58,1808745,351.138383276071,353.177194464347,348.759476530892,352.019459848359,1847592.53758349,0.0,1.0
2024-12-16,357.06,361.02,356.45,359.55,2306717,349.552445445951,353.429182364021,348.955271324734,351.990090629283,2356259.79091413,0.0,1.0
2024-12-17,357.3,358.4799,353.02,357.36,2479098,349.787399198562,350.942490584832,345.597390610345,349.846137636714,2532343.12450796,0.0,1.0
2024-12-18,347.61,359.4,347.12,357.3,3232909,340.301141436921,351.843244533902,339.821444192009,349.787399198562,3302344.19063301,0.0,1.0
2024-12-19,372.16,376.91,363.1934,365.0,6075459,364.334952381015,368.98507873476,355.556884388701,357.325498761475,6205945.39904434,0.0,1.0
2024-12-20,366.37,372.07,362.0,370.7,7013200,358.666693099292,364.246844723786,354.388576853846,362.905650385969,7163826.8437953,0.0,1.0
2024-12-23,358.77,362.96,355.73,360.58,3549390,351.2264909333,355.328391864288,348.250410066903,352.998433817569,3625622.44925264,0.0,1.0
2024-12-24,361.63,361.95,358.54,359.95,1075396,354.026356485239,354.339628155386,351.001326920382,352.381680216967,1098492.94651658,0.0,1.0
2024-12-26,360.43,361.95,359.07,360.35,910457,352.851587722188,354.339628155386,351.520183124063,352.773269804651,930011.44936995,0.0,1.0
2024-12-27,356.18,360.43,354.0,358.78,1195720,348.690948353047,352.851587722188,346.55678510017,351.236280672992,1221401.21965193,0.0,1.0
2024-12-30,352.49,354.63,349.2301,352.61,1490172,345.078534406664,347.173538700772,341.887177164438,345.196011282969,1522177.34778306,0.0,1.0
2024-12-31,351.79,355.08,350.4318,354.98,1748650,344.393252628217,347.614076986917,343.063610183237,347.516179589996,1786206.84001635,0.0,1.0
2025-01-02,348.82,354.81,346.11,353.1,2255167,341.485699939665,347.34975401523,338.832680483107,345.675708527882,2303602.61960893,0.0,1.0
2025-01-03,353.85,354.82,349.09,350.0,2029853,346.409939004789,347.359543754922,341.750022911352,342.640889223332,2073449.41116158,0.0,1.0
2025-01-06,351.33,354.49,349.65,352.81,2356428,343.942924602381,347.036482345083,342.298248334109,345.391806076811,2407038.46487636,0.0,1.0
2025-01-07,356.39,363.22,353.81,355.35,4663137,348.896532886581,355.582925096282,346.370780046021,347.878399958603,4763290.08396953,0.0,1.0
2025-01-08,357.73,363.5975,355.345,361.0,2217337,350.208358005322,355.952487769659,347.873505088757,353.409602884637,2264960.12124858,0.0,1.0
2025-01-10,349.79,358.0,348.74,355.03,2830056,342.435304689798,350.472680977008,341.407382022128,347.565128288456,2890838.86702846,0.0,1.0
2025-01-13,349.14,350.91,344.37,345.13,2711293,341.798971609812,343.531755535313,337.129265776683,337.873285993282,2769525.12045775,0.0,1.0
2025-01-14,348.99,352.52,345.6275,351.21,1825402,341.652125514431,345.10790362574,338.360325542964,343.825447726076,1864607.29029795,0.0,1.0
2025-01-15,349.73,355.1975,349.055,352.35,2624034,342.376566251646,347.729106428299,341.715758822429,344.941478050975,2680392.00482398,0.0,1.0
2025-01-16,350.56,353.25,347.0,349.11,2025844,344.63799612052,347.282553998099,341.138135137552,343.212490944873,2060654.60173941,1.48,1.0
2025-01-17,352.59,357.0,351.91,354.92,4064786,346.633703366425,350.969205314427,345.965190594398,348.924342717637,4134632.26980259,0.0,1.0
2025-01-21,356.42,356.86,348.0,349.25,3098800,350.399003244168,350.831570331951,342.12124215524,343.350125927349,3152047.4823679,0.0,1.0
2025-01-22,359.11,360.17,354.835,358.24,3155962,353.043561121748,354.085654560496,348.840778621134,352.188258016359,3210191.71180739,0.0,1.0
2025-01-23,363.26,363.32,357.6543,358.09,2111099,357.123455245151,357.182441666212,351.6124522361,352.040791963706,2147374.56046836,0.0,1.0
2025-01-24,362.41,364.0,360.15,362.14,1827829,356.287814280116,357.850954438239,354.065992420142,356.022375385341,1859237.05874823,0.0,1.0
2025-01-27,373.15,373.85,358.925,359.32,3855922,366.84638365008,367.534558562461,352.861686323475,353.250013595462,3922179.30563669,0.0,1.0
2025-01-28,378.39,382.015,370.75,372.0,4052934,371.997864422762,375.561627361879,364.48692680763,365.715810579739,4122576.6138193,0.0,1.0
2025-01-29,374.42,381.9,373.18,379.87,2345609,368.094929562543,375.448570054845,366.87587686061,373.452862808939,2385914.20648944,0.0,1.0
2025-01-30,380.75,385.9069,376.72,378.0,2218868,374.317996984504,379.387781564017,370.356075703224,371.614452685864,2256995.38308593,0.0,1.0
2025-01-31,384.95,387.0,379.64,380.75,3106584,378.447046458792,380.462415845051,373.226748194871,374.317996984504,3159965.23685439,0.0,1.0
2025-02-03,385.21,386.6581,378.54,381.14,2792940,378.70265428339,380.126291555704,372.145330475415,374.701408721402,2840931.81083148,0.0,1.0
2025-02-04,391.62,392.45,380.55,381.51,3166584,385.004370266767,385.820349091448,374.121375580967,375.065158317947,3220996.23238236,0.0,1.0
2025-02-05,398.25,398.35,390.418,390.82,3463369,391.522369794035,391.620680495804,383.822675631507,384.217884652617,3522880.96584517,0.0,1.0
2025-02-06,387.34,397.88,385.92,395.2,2828177,380.796672231065,391.158620197491,379.400660265949,388.523893390088,2876774.2973218,0.0,1.0
2025-02-07,385.98,390.5299,385.36,389.0,2437376,379.45964668701,383.932685306786,378.850120336044,382.428629880426,2479258.06259969,0.0,1.0
2025-02-10,386.89,390.0,385.19,388.24,1771588,380.354274073105,383.411736898113,378.682992143037,381.681468546984,1802029.65509009,0.0,1.0
2025-02-11,390.01,390.35,383.885,385.0,2121376,383.42156796829,383.755824354304,377.400037484955,378.496201809676,2157828.15281905,0.0,1.0
2025-02-12,388.83,391.51,386.0,386.05,2251324,382.261501687419,384.896228494822,379.479308827364,379.528464178248,2290009.08293353,0.0,1.0
2025-02-13,389.53,390.91,384.73,388.61,3387284,382.9496765998,384.306364284209,378.230762914901,382.045218143528,3445488.57759941,0.0,1.0
2025-02-14,388.0,391.0,387.43,390.0,2024720,381.445522862739,384.394843915801,380.885151862657,383.411736898113,2059511.28775652,0.0,1.0
2025-02-18,387.56,390.49,381.4901,384.63,3701100,381.012955774956,383.89345933678,375.045594488295,378.132452213132,3764696.95914283,0.0,1.0
2025-02-19,390.22,392.02,384.44,385.99,1438209,383.628020442005,385.397613073842,377.945661879771,379.469477757187,1462922.11745477,0.0,1.0
2025-02-20,384.84,390.0,384.25,387.87,2252397,378.338904686846,383.411736898113,377.758871546411,381.317718950439,2291100.52057022,0.0,1.0
2025-02-21,364.26,382.77,363.93,380.0,3751685,358.106562262838,376.303873160233,357.782136947001,373.580666721239,3816151.17428921,0.0,1.0
2025-02-24,363.91,366.93,361.06,364.41,2755807,357.762474806647,360.731458000064,354.960619806238,358.254028315491,2803160.74488248,0.0,1.0
2025-02-25,362.95,365.58,359.5,361.08,1947670,356.818692069667,359.404263526185,353.426972858646,354.980281946592,1981137.31766603,0.0,1.0
2025-02-26,358.35,363.01,356.86,362.7,2267552,352.296399788305,356.877678490729,350.831570331951,356.572915315246,2306515.93285733,0.0,1.0
2025-02-27,356.87,361.62,355.37,358.05,2735432,350.841401402128,355.511159736143,349.366740875596,352.001467682999,2782435.63598443,0.0,1.0
2025-02-28,348.5,359.135,342.41,357.15,5768387,342.612795664083,353.06813879719,336.625673926367,351.11667136708,5867506.68667669,0.0,1.0
2025-03-03,344.99,351.99,343.01,349.42,3011081,339.162090032,346.043839155813,337.215538136979,343.517254120356,3062821.18408926,0.0,1.0
2025-03-04,345.78,349.24,342.0,342.18,3156307,339.938744575973,343.340294857172,336.222600049115,336.399559312299,3210542.64003168,0.0,1.0
2025-03-05,348.26,348.8,343.46,345.22,2578507,342.376849979838,342.90772776939,337.657936294939,339.388204646069,2622814.15309733,0.0,1.0
2025-03-06,341.84,347.1,339.8221,344.52,3467603,336.065302926285,341.236445839321,334.081491275293,338.700029733687,3527187.71976293,0.0,1.0
2025-03-07,342.18,342.89,335.91,339.0,4459864,336.399559312299,337.097565294857,330.235478311398,333.273278996053,4536498.99732257,0.0,1.0
2025-03-10,335.3,339.9,332.53,338.89,3444413,329.635783030609,334.158075311971,326.912576591615,333.165137224107,3503599.23999136,0.0,1.0
2025-03-11,327.79,334.43,325.55,333.08,3389995,322.252649327776,328.780479925221,320.050489608156,327.453285451343,3448246.16141401,0.0,1.0
2025-03-12,324.33,330.0,322.89,328.5,3086325,318.851099046577,324.425315836865,317.435424941107,322.950655310334,3139358.12121437,0.0,1.0
2025-03-13,317.07,323.69,314.61,323.69,3667673,311.713742098166,318.221910555257,309.295298834655,318.221910555257,3730695.57435095,0.0,1.0
2025-03-14,318.82,318.9,314.2914,316.41,4086087,313.434179379119,313.512827940534,308.98208093882,311.064891466493,4156299.29039828,0.0,1.0
2025-03-17,325.71,326.73,319.6,320.0,3518232,320.207786730986,321.210555889027,314.201002852916,314.594245659991,3578686.69097269,0.0,1.0
2025-03-18,324.07,325.05,319.49,323.64,2811562,318.595491221979,319.558936099312,314.09286108097,318.172755204373,2859873.79747684,0.0,1.0
2025-03-19,324.47,326.73,321.07,325.19,4314143,318.988734029054,321.210555889027,315.646170168916,319.696571081789,4388274.03566705,0.0,1.0
2025-03-20,300.91,306.85,291.51,296.15,10699545,295.826732692337,301.6663883774,286.585526726075,291.147143288144,10883398.0507719,0.0,1.0
2025-03-21,305.32,305.6,295.58,298.05,11735270,300.162234640338,300.437504605291,290.586772288062,293.015046621751,11936920.181492,0.0,1.0
2025-03-24,307.18,310.46,305.18,308.1,3793173,301.990813693237,305.215404711252,300.024599657862,302.89527214951,3858352.07333028,0.0,1.0
2025-03-25,308.9,312.47,305.42,307.55,3890352,303.68175776366,307.191449816804,300.260545342107,302.354563289782,3957200.92523715,0.0,1.0
2025-03-26,311.16,312.75,309.02,309.03,3669823,305.903579623633,307.466719781756,303.799730605782,303.809561675959,3732882.51835737,0.0,1.0
2025-03-27,308.53,313.0,307.48,309.22,2871044,303.318008167115,307.712496536178,302.285745798543,303.99635200932,2920377.89207676,0.0,1.0
2025-03-28,304.33,310.07,303.8441,308.38,2377611,299.188958692828,304.831992974354,298.711266992934,303.170542114462,2418466.10513754,0.0,1.0
2025-03-31,312.04,313.105,300.4,302.445,5511930,306.768713799198,307.815722773035,295.325348113316,297.335801964487,5606642.91967474,0.0,1.0
2025-04-01,313.58,316.02,310.98,311.6,3503908,308.282698606437,310.681479729594,305.72662036045,306.336146711416,3564116.55797364,0.0,1.0
2025-04-02,316.33,318.0,309.75,309.75,4122954,310.986242905078,312.628031624616,304.517398728694,304.517398728694,4193799.78560043,0.0,1.0
2025-04-03,301.46,311.79,300.97,308.0,3614753,296.367441552065,306.522937044776,295.885719113398,302.796961447741,3676866.23629527,0.0,1.0
2025-04-04,285.06,299.05,284.6,296.8,4658969,280.24448646199,293.998153639438,279.792257233854,291.786162849641,4739025.27006586,0.0,1.0
2025-04-07,284.72,293.035,275.0096,278.94,6333638,279.910230075977,288.084764928048,270.363867691424,274.227871513743,6442470.54089635,0.0,1.0
2025-04-08,281.39,293.03,276.675,290.29,4730814,276.636483707077,288.079849392959,272.001134118681,285.386136164496,4812104.80129431,0.0,1.0
2025-04-09,299.94,300.45,278.92,280.0,6702221,294.87311888518,295.3745034642,274.208209373389,275.269964952492,6817386.99797445,0.0,1.0
2025-04-10,285.22,296.1,278.34,292.47,4578592,281.856781970998,292.608488681062,275.057908610222,289.021292416583,4633225.4313979,1.48,1.0
2025-04-11,284.34,286.3014,276.73,282.58,5019507,280.987158634154,282.925430466978,273.466893187134,279.247911960468,5079401.59015693,0.0,1.0
2025-04-14,289.79,293.26,286.635,289.92,3299370,286.37289407256,289.801977003067,283.255096768308,286.501361156411,3338739.28744716,0.0,1.0
2025-04-15,288.66,292.08,287.34,288.91,3273310,285.256218651386,288.635891165027,283.951783646121,285.503270735716,3312368.3300126,0.0,1.0
2025-04-16,285.24,292.5,283.74,289.45,3183916,281.876546137744,289.050938666702,280.394233631761,286.03690323787,3221907.64816666,0.0,1.0
2025-04-17,282.35,286.67,281.765,285.52,2321537,279.020624042884,283.289684060115,278.44252216555,282.153244472194,2349238.4270822,0.0,1.0
2025-04-21,279.23,282.34,275.975,282.34,2835510,275.937414030439,279.01074195951,272.720795892455,279.01074195951,2869344.34057087,0.0,1.0
2025-04-22,283.96,285.1,280.15,281.4,2499900,280.611639465972,281.738196970519,276.846565700775,278.081826122428,2529729.71951893,0.0,1.0
2025-04-23,288.16,296.94,286.9715,294.65,2763053,284.762114482725,293.438583684412,283.587628873817,291.175586591945,2796022.75719266,0.0,1.0
2025-04-24,291.41,291.76,284.74,285.0,3271401,287.973791579021,288.319664497084,281.382441969083,281.639376136787,3310436.55112763,0.0,1.0
2025-04-25,293.39,294.01,289.02,291.52,2919326,289.930444086919,290.543133256059,285.611973652822,288.082494496127,2954160.46368427,0.0,1.0
2025-04-28,293.25,296.06,289.89,294.52,1865246,289.792094919694,292.568960347569,286.471714906292,291.047119508093,1887502.79627737,0.0,1.0
2025-04-29,298.47,299.04,294.8,295.62,3251980,294.950542440515,295.513821192789,291.323817842543,292.134148679147,3290783.81266497,0.0,1.0
2025-04-30,299.15,299.55,291.71,295.27,2834724,295.622524109894,296.017807444823,288.270254080218,291.788275761084,2868548.9617319,0.0,1.0
2025-05-01,300.53,304.76,298.5,300.805,2848558,296.986251615398,301.166372882271,294.980188690635,297.258008908162,2882548.03407073,0.0,1.0
2025-05-02,305.33,306.34,303.865,305.0,1810083,301.729651634544,302.72774205524,300.281926420368,301.403542883228,1831681.57122124,0.0,1.0
2025-05-05,307.71,309.41,303.41,303.425,3548554,304.081587477371,305.761541650818,299.832291626886,299.847114751946,3590896.64191278,0.0,1.0
2025-05-06,303.8,305.95,303.2,303.86,2719419,300.217692878442,302.342340803684,299.624767876048,300.276985378681,2751868.10037379,0.0,1.0
2025-05-07,306.09,308.09,303.47,304.8,2647765,302.480689970909,304.457106645553,299.891584127125,301.205901215764,2679359.09868476,0.0,1.0
2025-05-08,308.88,313.25,308.0,309.0,2861634,305.237791232038,309.556261666135,304.368167895194,305.356376232516,2895780.0616768,0.0,1.0
2025-05-09,307.9,311.59,306.7003,310.03,1844518,304.269347061462,307.91583582618,303.083793519177,306.374230819958,1866527.46221353,0.0,1.0
2025-05-12,322.09,322.47,315.355,316.47,3271417,318.292023368062,318.667542536245,311.636440216198,312.738292512312,3310452.74204546,0.0,1.0
2025-05-13,322.53,325.71,321.56,321.92,2775543,318.726835036484,321.869337549168,317.768272949281,318.124027950717,2808661.79243279,0.0,1.0
2025-05-14,320.41,322.1,317.9,321.54,2417203,316.631833361361,318.301905451435,314.151430434683,317.748508782535,2446045.94872207,0.0,1.0
2025-05-15,323.21,324.0,319.755,320.22,3050609,319.398816705863,320.179501292347,315.984556900415,316.44407377727,3087009.98037198,0.0,1.0
2025-05-16,317.69,318.06,309.73,317.42,3968036,313.943906683845,314.309543768654,306.077768318762,313.677090432768,4015384.05429058,0.0,1.0
2025-05-19,319.39,320.89,315.07,315.79,2247424,315.623860857293,317.106173363276,311.354800840061,312.066310842933,2274241.08370739,0.0,1.0
2025-05-20,320.18,320.33,317.39,318.46,2930525,316.404545443777,316.552776694375,313.647444182648,314.704827103583,2965493.09424105,0.0,1.0
2025-05-21,317.72,322.8565,316.42,317.04,2788112,313.973552933965,319.049485058619,312.688882095446,313.301571264586,2821380.77032975,0.0,1.0
2025-05-22,316.45,319.19,316.04,317.51,2996617,312.718528345566,315.426219189828,312.313362927264,313.766029183127,3032373.72811538,0.0,1.0
2025-05-23,309.58,311.725,307.865,311.11,2947209,305.929537068163,308.049243951719,304.234759769656,307.441495824266,2982376.17382042,0.0,1.0
2025-05-27,315.43,315.7,312.01,313.52,3248899,311.710555841497,311.977372092574,308.330883327856,309.823077917212,3287666.0490481,0.0,1.0
2025-05-28,315.99,317.39,314.05,314.75,3437579,312.263952510398,313.647444182648,310.346828335993,311.038574172118,3478597.44769557,0.0,1.0
2025-05-29,317.73,318.423,314.78,317.52,2557880,313.983435017338,314.668263395102,311.068220422238,313.7759112665,2588401.55804755,0.0,1.0
2025-05-30,316.82,318.99,314.09,318.16,4012710,313.084165430375,315.228577522364,310.386356669486,314.408364602386,4060591.12076915,0.0,1.0
2025-06-02,314.47,314.94,311.2065,313.625,2340485,310.761875837668,311.226333756209,307.536857928817,309.926839792631,2368412.52153617,0.0,1.0
2025-06-03,312.9,313.99,310.6,313.0,3678342,309.210388748072,310.287535835753,306.937509572232,309.309209581805,3722233.31971467,0.0,1.0
2025-06-04,316.4,316.79,314.385,315.11,2337778,312.6691179287,313.054519180255,310.677878128996,311.394329173554,2365673.22062383,0.0,1.0
2025-06-05,315.38,317.96,313.41,317.3,3787717,311.661145424631,314.210722934922,309.714375000107,313.558505432289,3832913.42214772,0.0,1.0
2025-06-06,317.65,320.15,316.38,318.42,2309566,313.904378350352,316.374899193657,312.649353761953,314.66529877009,2337124.58473957,0.0,1.0
2025-06-09,316.62,319.23,316.04,318.01,2291288,312.88652376291,315.465747523321,312.313362927264,314.260133351788,2318628.48497024,0.0,1.0
2025-06-10,320.92,321.69,317.0,317.57,2356102,317.135819613395,317.896740033133,313.262042931093,313.825321683366,2384215.86928197,0.0,1.0
2025-06-11,319.22,321.77,317.84,320.92,1859102,315.455865439948,317.975796700119,314.092137934443,317.135819613395,1881285.48382618,0.0,1.0
2025-06-12,318.13,318.62,316.11,317.5,2194459,314.378718352267,314.862940437555,312.382537510876,313.756147099754,2220644.08598975,0.0,1.0
2025-06-13,311.71,317.305,311.28,314.32,3102669,308.034420826659,313.563446473976,307.609491241611,310.61364458707,3139691.1792992,0.0,1.0
2025-06-16,314.33,317.05,312.815,314.33,2930017,310.623526670443,313.311453347959,309.1263910394,310.623526670443,2964979.03259958,0.0,1.0
2025-06-17,312.03,315.95,311.85,312.97,2533752,308.350647494602,312.224424176905,308.172769993884,309.279563331685,2563985.65394237,0.0,1.0
2025-06-18,306.38,314.2,305.87,314.2,4593070,302.767270388733,310.495059586591,302.263284136698,310.495059586591,4647876.18817984,0.0,1.0
2025-06-20,285.37,288.87,273.19,281.43,11697439,282.005013221596,285.463742402223,269.968635673013,278.111472372547,11837017.1129084,0.0,1.0
2025-06-23,295.0,295.33,284.23,286.0,5454927,291.521459510008,291.847568261324,280.878455717049,282.627584474109,5520017.18056971,0.0,1.0
2025-06-24,300.72,301.6499,295.01,295.68,4940618,297.17401119949,298.092946132366,291.531341593381,292.193441179387,4999571.25780638,0.0,1.0
2025-06-25,294.6,301.65,294.35,301.0,3164580,291.126176175079,298.093044953199,290.879124090748,297.45070953394,3202340.92395504,0.0,1.0
2025-06-26,296.08,296.96,292.6,296.59,3634014,292.588724514315,293.458347851159,289.149759500435,293.09271076635,3677376.38183442,0.0,1.0
2025-06-27,295.46,296.7,292.99,295.88,4159536,291.976035345176,293.201413683455,289.53516075199,292.391082846851,4209169.10220764,0.0,1.0
2025-06-30,298.89,299.01,295.74,296.74,3136901,295.36558994219,295.484174942669,292.252733679626,293.240942016948,3174331.64802138,0.0,1.0
2025-07-01,302.62,304.19,297.925,298.12,3565707,299.051607040402,300.603094129997,294.411968896675,294.604669522452,3608254.31777138,0.0,1.0
2025-07-02,302.29,303.17,298.32,303.17,2748684,298.725498289085,299.595121625929,294.802311189917,299.595121625929,2781482.30103851,0.0,1.0
2025-07-03,304.78,305.3,302.29,303.0,1616133,301.186137049017,301.700005384425,298.725498289085,299.427126208584,1635417.28900968,0.0,1.0
2025-07-07,300.54,304.788,299.2928,303.53,2753256,296.996133698772,301.194042715716,295.763640260464,299.950876627365,2786108.85581175,0.0,1.0
2025-07-08,303.33,307.77,300.51,301.75,2890515,299.7532349599,304.14087997761,296.966487448652,298.191865786931,2925005.68031332,0.0,1.0
2025-07-09,297.4,304.19,294.79,303.16,3177760,293.89315951958,300.603094129997,291.31393575917,299.585239542556,3215678.19252709,0.0,1.0
2025-07-10,288.36,292.6,285.79,292.04,5197475,286.422304489426,290.633812919982,283.869574143546,290.077575957456,5232636.80065576,1.48,1.0
2025-07-11,281.06,287.74,280.43,287.21,5077108,279.17135837078,285.806470709486,278.545591787937,285.280032155666,5111455.49746824,0.0,1.0
2025-07-14,279.99,280.94,276.95,280.69,4281770,278.108548460238,279.052164735952,275.088976377953,278.803844663396,4310736.90088819,0.0,1.0
2025-07-15,276.07,281.11,275.96,281.04,3970272,274.214889722554,279.221022385291,274.105628890629,279.151492764975,3997131.56404084,0.0,1.0
2025-07-16,279.67,280.27,276.0344,276.75,3176628,277.790698767366,278.386666941501,274.179528944222,274.890320319908,3198118.42765834,0.0,1.0
2025-07-17,282.7,283.13,278.25,280.75,3513221,280.800338046749,281.227448571546,276.380240755246,278.86344148081,3536988.53644061,0.0,1.0
2025-07-18,282.44,283.82,280.64,283.24,4207481,280.542085171291,281.912811971802,278.754180648885,281.336709403471,4235945.32319249,0.0,1.0
2025-07-21,282.45,284.6,282.18,283.525,2955775,280.552017974193,282.687570598178,280.283832295832,281.619794286185,2975771.31962314,0.0,1.0
2025-07-22,286.96,287.07,281.8,281.8,3614707,285.03171208311,285.140972915035,279.906385785546,279.906385785546,3639161.10645804,0.0,1.0
2025-07-23,286.04,291.0,285.78,289.74,2953559,284.117894216103,289.044564455621,283.859641340644,287.793031289937,2973540.32800697,0.0,1.0
2025-07-24,281.71,284.395,279.27,281.78,3953005,279.816990559426,282.483948138682,277.393386651276,279.886520179742,3979747.74985474,0.0,1.0
2025-07-25,283.15,284.3,280.56,281.8,2632257,281.247314177351,282.38958651111,278.674718225667,279.906385785546,2650064.66543538,0.0,1.0
2025-07-28,277.04,280.99,275.71,280.19,3693889,275.178371604073,279.101828750464,273.857308818073,278.307204518283,3718878.78612933,0.0,1.0
2025-07-29,278.9,278.96,276.54,277.45,3492714,277.025872943892,277.085469761306,274.68173145896,275.585616523065,3516342.80310451,0.0,1.0
2025-07-30,274.0,278.69,272.39,278.5,4272743,272.158799521788,276.817284082945,270.559618254524,276.628560827802,4301648.83170083,0.0,1.0
2025-07-31,267.1,273.88,266.13,271.0,4794149,265.305165519232,272.03960588696,264.341683637713,269.178958651111,4826582.23180044,0.0,1.0
2025-08-01,255.37,265.11,254.2,264.63,6042413,253.653987714886,263.328537741683,252.491849775323,262.851763202375,6083290.94965553,0.0,1.0
2025-08-04,258.78,259.14,256.605,258.08,3470608,257.041073504555,257.398654409037,254.880688873315,256.345777301398,3494087.25226198,0.0,1.0
2025-08-05,247.07,255.8,245.74,255.74,10175886,245.409761306015,254.081098239683,244.088698520015,254.02150142227,10244727.596165,0.0,1.0
2025-08-06,247.54,248.0875,244.0,247.7,8064669,245.876603042421,246.420424001319,242.360390815022,246.035527888857,8119227.85477711,0.0,1.0
2025-08-07,241.72,251.33,239.815,248.2,7246256,240.095711753308,249.641135342375,238.203512800429,246.53216803397,7295278.15190505,0.0,1.0
2025-08-08,239.2,242.92,238.03,242.66,3811193,237.59264542194,241.287648101579,236.430507482376,241.02939522612,3836976.36760189,0.0,1.0
2025-08-11,238.61,241.82,236.96,238.0,4674953,237.006610050707,240.195039782331,235.367697571835,236.400709073669,4706579.85062671,0.0,1.0
2025-08-12,237.87,242.415,236.67,238.925,4832539,236.27158263594,240.786041555015,235.07964628767,237.319493342128,4865231.94666722,0.0,1.0
2025-08-13,245.68,246.725,237.3101,238.75,5278399,244.029101702601,245.067079605887,235.715445001443,237.145669291339,5314108.26525277,0.0,1.0
2025-08-14,246.16,246.67,242.3459,244.54,4928485,244.50587624191,245.012449189925,240.71740588696,242.896762171744,4961827.03764422,0.0,1.0
2025-08-15,247.01,249.4,245.74,245.74,4223700,245.350164488601,247.72410438224,244.088698520015,244.088698520015,4252274.0474807,0.0,1.0
2025-08-18,249.13,250.985,245.1,247.0,3776430,247.455918703879,249.298453642248,243.452999134271,245.340231685699,3801978.19000581,0.0,1.0
2025-08-19,255.88,257.62,250.395,250.53,4555710,254.160560662901,255.888868367894,248.712418271015,248.846511110195,4586530.15149001,0.0,1.0
2025-08-20,255.05,260.39,254.99,257.04,5069889,253.336138022014,258.640254771818,253.276541204601,255.312765799563,5104187.65970782,0.0,1.0
2025-08-21,253.99,255.0,250.725,255.0,2670597,252.283260914375,253.286474007503,249.040200766789,253.286474007503,2688664.04204366,0.0,1.0
2025-08-22,259.22,262.165,254.4701,254.69,3102948,257.478116832255,260.403327286969,252.760134781713,252.978557117533,3123939.96995102,0.0,1.0
2025-08-25,256.05,259.73,255.04,259.22,2358756,254.32941831224,257.98468978027,253.326205219112,257.478116832255,2374713.38474309,0.0,1.0
2025-08-26,255.42,256.69,253.16,255.34,4884513,253.703651729398,254.965117697984,251.458838273488,253.62418930618,4917557.5595999,0.0,1.0
2025-08-27,257.12,258.29,255.44,256.12,2238979,255.392228222781,256.554366162345,253.723517335202,254.398947932556,2254126.07300573,0.0,1.0
2025-08-28,256.17,258.13,253.96,258.0,2984988,254.448611947067,256.395441315909,252.253462505668,256.26631487818,3005181.9505271,0.0,1.0
2025-08-29,259.97,260.38,256.09,256.92,2806195,258.223077049924,258.630321968916,254.369149523849,255.193572164736,2825179.38553167,0.0,1.0
2025-09-02,256.17,260.4,251.9835,257.85,3537993,254.448611947067,258.650187574721,250.290244012038,256.117322834646,3561928.1232257,0.0,1.0
2025-09-03,254.15,254.805,251.32,253.21,2914352,252.442185760811,253.092784350909,249.631202539473,251.508502287999,2934068.08599652,0.0,1.0
2025-09-04,252.94,254.7,247.89,253.27,4165360,251.240316609638,252.988489920435,246.224251144,251.568099105413,4193539.36747739,0.0,1.0
2025-09-05,254.95,258.6499,250.19,252.925,4235989,253.236809992992,256.911847738797,248.508795811518,251.225417405285,4264646.18465178,0.0,1.0
2025-09-08,255.57,256.0,249.47,255.28,4707822,253.852643772932,254.279754297728,247.793634002556,253.564592488766,4739671.21499128,0.0,1.0
2025-09-09,251.99,255.96,249.84,255.0,3456433,250.296700333924,254.240023086119,248.161147709939,253.286474007503,3479816.35598075,0.0,1.0
2025-09-10,243.11,252.04,240.655,252.04,5117472,241.476371356722,250.346364348435,239.037868244218,250.346364348435,5152092.56678011,0.0,1.0
2025-09-11,244.15,244.56,242.35,243.21,4644524,242.509382858556,242.916627777549,240.72147833615,241.575699385744,4675944.99327634,0.0,1.0
2025-09-12,238.54,245.245,238.01,244.5,5637514,236.937080430391,243.597024776353,236.410641876572,242.857030960135,5675652.73918818,0.0,1.0
2025-09-15,237.87,242.25,235.92,240.67,5385897,236.27158263594,240.622150307128,234.33468607,239.052767448572,5422333.50747074,0.0,1.0
2025-09-16,236.81,238.745,235.83,237.51,6464105,235.218705528301,237.140702889887,234.24529084388,235.914001731459,6507835.7676185,0.0,1.0
2025-09-17,241.24,245.2,236.99,237.73,5248152,239.618937214,243.552327163293,235.397495980542,236.132523395309,5283656.63916328,0.0,1.0
2025-09-18,239.55,243.34,237.93,241.98,5698185,237.940293523519,241.704825823474,236.331179453354,240.353964628767,5736734.18880219,0.0,1.0
2025-09-19,239.7,240.97,234.183,239.52,11522615,238.089285567053,239.350751535639,232.609358205879,237.910495114812,11600567.4464597,0.0,1.0
2025-09-22,239.99,242.49,238.59,239.86,6070393,238.377336851218,240.860537576782,236.986744444903,238.248210413489,6111460.23910518,0.0,1.0
2025-09-23,235.5,241.1999,234.1,240.51,6777829,233.917508348106,239.579106674362,232.52691594179,238.893842602135,6823682.1637337,0.0,1.0
2025-09-24,239.08,240.065,235.75,236.67,6855371,237.473451787113,238.451832872985,234.165828420662,235.07964628767,6901748.7485266,0.0,1.0
2025-09-25,232.56,242.0,229.4001,238.49,10401065,230.997264294843,240.373830234571,227.858597905759,236.88741641588,10471429.9703245,0.0,1.0
2025-09-26,238.97,241.3,231.05,232.6,8163164,237.364190955188,239.678534031414,229.497411056602,231.036995506452,8218389.19017183,0.0,1.0
2025-09-29,247.0,249.13,237.25,240.5,7837461,245.340231685699,247.455918703879,235.655748856,238.883909799233,7890482.75408815,0.0,1.0
2025-09-30,246.6,252.1,245.3801,246.59,8966444,244.942919569609,250.405961165849,243.731216943563,244.932986766707,9027103.51573005,0.0,1.0
2025-10-01,243.71,248.99,239.7128,245.26,6545095,242.072339530857,247.316859463248,238.101999554768,243.611923980707,6589373.6787167,0.0,1.0
2025-10-02,244.34,248.18,243.2489,244.91,4323530,242.698106113699,246.512302428165,241.614337989034,243.264275879128,4352779.41437703,0.0,1.0
2025-10-03,245.32,246.46,242.66,244.88,3383997,243.67152079812,244.803860328977,241.02939522612,243.234477470421,3406890.3141446,0.0,1.0
2025-10-06,248.17,248.405,242.05,246.0,3400873,246.502369625263,246.735790493466,240.423494249083,244.346951395473,3423880.48314933,0.0,1.0
2025-10-07,251.23,252.83,248.21,249.13,5930393,249.541807313353,251.131055777714,246.542100836872,247.455918703879,5970513.11533991,0.0,1.0
2025-10-08,252.98,253.67,247.645,251.71,5672008,251.280047821247,251.965411221503,245.980897472894,250.018581852661,5710380.09695361,0.0,1.0
2025-10-09,252.04,254.17,249.6105,253.51,4427619,250.346364348435,252.462051366616,247.933189883333,251.806486375067,4457572.59413133,0.0,1.0
2025-10-10,240.94,252.95,240.71,251.645,4548757,240.94,252.95,240.71,251.645,4548757,1.63,1.0
2025-10-13,243.56,243.96,239.87,242.23,3572509,243.56,243.96,239.87,242.23,3572509,0.0,1.0
2025-10-14,244.2,246.07,239.55,242.06,3788593,244.2,246.07,239.55,242.06,3788593,0.0,1.0
2025-10-15,239.71,247.31,239.06,243.91,4118068,239.71,247.31,239.06,243.91,4118068,0.0,1.0
2025-10-16,234.02,240.085,233.745,239.81,4800831,234.02,240.085,233.745,239.81,4800831,0.0,1.0
2025-10-17,238.39,239.12,233.6,234.35,4436403,238.39,239.12,233.6,234.35,4436403,0.0,1.0
2025-10-20,242.18,244.19,239.735,240.1,3495403,242.18,244.19,239.735,240.1,3495403,0.0,1.0
2025-10-21,250.51,252.09,242.52,242.52,4475512,250.51,252.09,242.52,242.52,4475512,0.0,1.0
2025-10-22,249.14,251.0458,247.17,248.61,3899985,249.14,251.0458,247.17,248.61,3899985,0.0,1.0
2025-10-23,249.81,250.09,245.44,246.06,2885744,249.81,250.09,245.44,246.06,2885744,0.0,1.0
2025-10-24,247.65,251.09,247.11,250.01,2794125,247.65,251.09,247.11,250.01,2794125,0.0,1.0
2025-10-27,250.77,252.25,247.19,249.44,3033478,250.77,252.25,247.19,249.44,3033478,0.0,1.0
2025-10-28,253.35,254.68,249.19,250.0,3425097,253.35,254.68,249.19,250.0,3425097,0.0,1.0
2025-10-29,247.75,255.44,247.5,253.15,5780655,247.75,255.44,247.5,253.15,5780655,0.0,1.0
2025-10-30,249.25,251.88,245.4815,245.81,3982225,249.25,251.88,245.4815,245.81,3982225,0.0,1.0
2025-10-31,250.1,250.88,248.06,249.66,3848001,250.1,250.88,248.06,249.66,3848001,0.0,1.0
2025-11-03,248.44,249.53,242.94,249.53,4196627,248.44,249.53,242.94,249.53,4196627,0.0,1.0
2025-11-04,242.9,248.57,241.0726,246.97,3688348,242.9,248.57,241.0726,246.97,3688348,0.0,1.0
2025-11-05,247.82,248.99,242.76,243.38,3612202,247.82,248.99,242.76,243.38,3612202,0.0,1.0
2025-11-06,241.34,248.67,240.18,247.73,3512582,241.34,248.67,240.18,247.73,3512582,0.0,1.0
2025-11-07,245.76,246.554,239.44,240.0,4047434,245.76,246.554,239.44,240.0,4047434,0.0,1.0
2025-11-10,244.55,248.26,240.4,247.34,2818924,244.55,248.26,240.4,247.34,2818924,0.0,1.0
2025-11-11,242.56,244.89,238.53,244.89,3766805,242.56,244.89,238.53,244.89,3766805,0.0,1.0
2025-11-12,246.53,246.97,242.31,244.0,3230935,246.53,246.97,242.31,244.0,3230935,0.0,1.0
2025-11-13,247.57,248.58,244.315,245.43,3703849,247.57,248.58,244.315,245.43,3703849,0.0,1.0
2025-11-14,245.21,249.15,244.09,245.77,2845068,245.21,249.15,244.09,245.77,2845068,0.0,1.0
2025-11-17,241.33,244.98,240.59,243.93,3187926,241.33,244.98,240.59,243.93,3187926,0.0,1.0
2025-11-18,240.0,241.75,237.43,241.06,3375269,240.0,241.75,237.43,241.06,3375269,0.0,1.0
2025-11-19,241.08,244.38,240.0,240.0,2554872,241.08,244.38,240.0,240.0,2554872,0.0,1.0
2025-11-20,240.79,244.75,239.54,242.79,2905498,240.79,244.75,239.54,242.79,2905498,0.0,1.0
2025-11-21,251.85,253.97,241.285,241.88,5959436,251.85,253.97,241.285,241.88,5959436,0.0,1.0
2025-11-24,243.62,251.33,243.24,250.99,5596861,243.62,251.33,243.24,250.99,5596861,0.0,1.0
2025-11-25,249.23,251.6799,245.0,245.0,3664451,249.23,251.6799,245.0,245.0,3664451,0.0,1.0
2025-11-26,247.85,251.94,246.89,250.28,2389202,247.85,251.94,246.89,250.28,2389202,0.0,1.0