date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2000-10-11,12.94,13.0,12.81,12.88,91400,5.39343362604795,5.41844181905899,5.33924920785736,5.36842543303691,219288.134795614,0.0,1.0
2000-10-12,13.69,13.88,12.94,12.94,84800,5.70603603868597,5.7852286498876,5.39343362604795,5.39343362604795,203453.32418674,0.0,1.0
2000-10-13,13.13,13.56,13.06,13.56,105400,5.47262623724958,5.65185162049538,5.44345001207003,5.65185162049538,252877.126996255,0.0,1.0
2000-10-16,13.25,13.31,13.06,13.06,59700,5.52264262327166,5.54765081628271,5.44345001207003,5.44345001207003,143233.059598448,0.0,1.0
2000-10-17,13.5,13.5,13.25,13.25,100600,5.62684342748434,5.62684342748434,5.52264262327166,5.52264262327166,241360.901098892,0.0,1.0
2000-10-18,13.63,13.63,13.5,13.5,127900,5.68102784567493,5.68102784567493,5.62684342748434,5.62684342748434,306859.435890142,0.0,1.0
2000-10-19,13.75,13.75,13.56,13.56,38600,5.73104423169701,5.73104423169701,5.65185162049538,5.65185162049538,92609.6499246247,0.0,1.0
2000-10-20,13.88,13.88,13.69,13.69,56600,5.7852286498876,5.7852286498876,5.70603603868597,5.70603603868597,135795.497039735,0.0,1.0
2000-10-23,13.94,13.94,13.75,13.75,18800,5.81023684289864,5.81023684289864,5.73104423169701,5.73104423169701,45105.2180980038,0.0,1.0
2000-10-24,14.5,14.63,13.94,13.94,257500,6.04364664433503,6.09783106252562,5.81023684289864,5.81023684289864,617797.535118934,0.0,1.0
2000-10-25,14.5,14.63,14.5,14.63,69200,6.04364664433503,6.09783106252562,6.04364664433503,6.09783106252562,166025.590020312,0.0,1.0
2000-10-26,14.56,14.63,14.5,14.5,24600,6.06865483734607,6.09783106252562,6.04364664433503,6.04364664433503,59020.6577239836,0.0,1.0
2000-10-27,14.63,14.63,14.5,14.56,60900,6.09783106252562,6.09783106252562,6.04364664433503,6.06865483734607,146112.116072789,0.0,1.0
2000-10-30,14.38,14.5,14.38,14.5,27000,5.99363025831295,6.04364664433503,5.99363025831295,6.04364664433503,64778.7706726649,0.0,1.0
2000-10-31,14.88,14.88,14.44,14.5,42300,6.20203186673829,6.20203186673829,6.01863845132399,6.04364664433503,101486.740720508,0.0,1.0
2000-11-01,15.38,15.38,14.94,15.0,60900,6.41043347516364,6.41043347516364,6.22704005974933,6.25204825276037,146112.116072789,0.0,1.0
2000-11-02,15.56,16.0,15.38,15.38,103800,6.48545805419676,6.66885146961107,6.41043347516364,6.41043347516364,249038.385030468,0.0,1.0
2000-11-03,15.5,15.81,15.13,15.81,141300,6.46044986118572,6.58965885840943,6.30623267095096,6.58965885840943,339008.899853613,0.0,1.0
2000-11-06,15.25,15.5,15.19,15.38,33300,6.35624905697305,6.46044986118572,6.33124086396201,6.41043347516364,79893.8171629534,0.0,1.0
2000-11-07,15.25,15.25,15.0,15.0,31600,6.35624905697305,6.35624905697305,6.25204825276037,6.25204825276037,75815.1538243041,0.0,1.0
2000-11-08,15.25,15.25,15.19,15.19,20100,6.35624905697305,6.35624905697305,6.33124086396201,6.33124086396201,48224.1959452061,0.0,1.0
2000-11-09,15.25,15.25,15.13,15.19,56900,6.35624905697305,6.35624905697305,6.30623267095096,6.33124086396201,136515.26115832,0.0,1.0
2000-11-10,15.06,15.19,15.06,15.13,13400,6.27705644577142,6.33124086396201,6.27705644577142,6.30623267095096,32149.4639634707,0.0,1.0
2000-11-13,15.0,15.13,15.0,15.06,25400,6.25204825276037,6.30623267095096,6.25204825276037,6.27705644577142,60940.0287068775,0.0,1.0
2000-11-14,15.13,15.25,15.0,15.0,74300,6.30623267095096,6.35624905697305,6.25204825276037,6.25204825276037,178261.58003626,0.0,1.0
2000-11-15,15.19,15.25,15.0,15.0,28600,6.33124086396201,6.35624905697305,6.25204825276037,6.25204825276037,68617.5126384525,0.0,1.0
2000-11-16,15.19,15.38,15.19,15.19,33100,6.33124086396201,6.41043347516364,6.33124086396201,6.33124086396201,79413.97441723,0.0,1.0
2000-11-17,15.13,15.25,15.0,15.06,28700,6.30623267095096,6.35624905697305,6.25204825276037,6.27705644577142,68857.4340113143,0.0,1.0
2000-11-20,15.06,15.13,15.0,15.13,26000,6.27705644577142,6.30623267095096,6.25204825276037,6.30623267095096,62379.5569440477,0.0,1.0
2000-11-21,15.38,15.88,15.06,15.06,30600,6.41043347516364,6.61883508358898,6.27705644577142,6.27705644577142,73415.9400956869,0.0,1.0
2000-11-22,15.13,15.38,15.13,15.31,46200,6.30623267095096,6.41043347516364,6.30623267095096,6.38125724998409,110843.674262116,0.0,1.0
2000-11-24,15.19,15.19,15.19,15.19,13100,6.33124086396201,6.33124086396201,6.33124086396201,6.33124086396201,31429.6998448856,0.0,1.0
2000-11-27,15.13,15.31,14.94,15.31,115800,6.30623267095096,6.38125724998409,6.22704005974933,6.38125724998409,277828.949773874,0.0,1.0
2000-11-28,15.19,15.19,15.06,15.06,39000,6.33124086396201,6.33124086396201,6.27705644577142,6.27705644577142,93569.3354160716,0.0,1.0
2000-11-29,14.75,15.13,14.63,15.13,87500,6.1478474485477,6.30623267095096,6.09783106252562,6.30623267095096,209931.201254007,0.0,1.0
2000-11-30,14.38,14.69,14.25,14.69,44200,5.99363025831295,6.12283925553666,5.93944584012235,6.12283925553666,106045.246804881,0.0,1.0
2000-12-01,14.06,14.25,14.06,14.25,9000,5.86025322892072,5.93944584012235,5.86025322892072,5.93944584012235,21592.923557555,0.0,1.0
2000-12-04,13.88,14.13,13.88,14.0,103600,5.7852286498876,5.88942945410027,5.7852286498876,5.83524503590968,248558.542284744,0.0,1.0
2000-12-05,14.63,14.63,13.88,14.0,82600,6.09783106252562,6.09783106252562,5.7852286498876,5.83524503590968,198175.053983782,0.0,1.0
2000-12-06,15.06,15.06,14.63,14.63,90800,6.27705644577142,6.27705644577142,6.09783106252562,6.09783106252562,217848.606558444,0.0,1.0
2000-12-07,14.94,15.06,14.94,15.06,84900,6.22704005974933,6.27705644577142,6.22704005974933,6.27705644577142,203693.245559602,0.0,1.0
2000-12-08,15.06,15.13,14.94,14.94,85200,6.27705644577142,6.30623267095096,6.22704005974933,6.22704005974933,204413.009678187,0.0,1.0
2000-12-11,15.06,15.19,15.06,15.06,39400,6.27705644577142,6.33124086396201,6.27705644577142,6.27705644577142,94529.0209075185,0.0,1.0
2000-12-12,15.0,15.13,15.0,15.06,229700,6.25204825276037,6.30623267095096,6.25204825276037,6.27705644577142,551099.393463376,0.0,1.0
2000-12-13,15.38,15.38,15.19,15.25,27300,6.41043347516364,6.41043347516364,6.33124086396201,6.35624905697305,65498.5347912501,0.0,1.0
2000-12-14,15.44,15.56,15.44,15.5,22700,6.43544166817468,6.48545805419676,6.43544166817468,6.46044986118572,54462.1516396109,0.0,1.0
2000-12-15,15.38,15.44,15.38,15.44,3000,6.41043347516364,6.43544166817468,6.41043347516364,6.43544166817468,7197.64118585166,0.0,1.0
2000-12-18,15.75,16.0,15.25,15.25,36900,6.56465066539839,6.66885146961107,6.35624905697305,6.35624905697305,88530.9865859755,0.0,1.0
2000-12-19,15.75,15.75,15.5,15.63,67400,6.56465066539839,6.56465066539839,6.46044986118572,6.51463427937631,161707.005308801,0.0,1.0
2000-12-20,15.56,15.75,15.56,15.75,38000,6.48545805419676,6.56465066539839,6.48545805419676,6.56465066539839,91170.1216874544,0.0,1.0
2000-12-21,15.88,16.0,15.56,15.56,49300,6.61883508358898,6.66885146961107,6.48545805419676,6.48545805419676,118281.236820829,0.0,1.0
2000-12-22,15.88,15.88,15.88,15.88,1800,6.61883508358898,6.61883508358898,6.61883508358898,6.61883508358898,4318.584711511,0.0,1.0
2000-12-26,16.12,16.12,15.88,15.88,14300,6.71886785563315,6.71886785563315,6.61883508358898,6.61883508358898,34308.7563192263,0.0,1.0
2000-12-27,16.56,16.69,15.88,16.13,60700,6.90226127104745,6.95644568923804,6.61883508358898,6.72303588780165,145632.273327065,0.0,1.0
2000-12-28,16.31,16.5,16.31,16.5,41800,6.79806046683478,6.87725307803641,6.79806046683478,6.87725307803641,100287.1338562,0.0,1.0
2000-12-29,16.63,16.63,16.31,16.31,39800,6.931437496227,6.931437496227,6.79806046683478,6.79806046683478,95488.7063989654,0.0,1.0
2001-01-02,16.5,16.63,16.44,16.63,13400,6.87725307803641,6.931437496227,6.85224488502537,6.931437496227,32149.4639634708,0.0,1.0
2001-01-03,16.06,16.38,16.06,16.38,31000,6.69385966262211,6.82723669201433,6.69385966262211,6.82723669201433,74375.6255871338,0.0,1.0
2001-01-04,16.25,16.38,15.88,16.19,47900,6.77305227382374,6.82723669201433,6.61883508358898,6.7480440808127,114922.337600765,0.0,1.0
2001-01-05,17.0,17.13,16.5,16.5,13500,7.08565468646176,7.13983910465235,6.87725307803641,6.87725307803641,32389.3853363325,0.0,1.0
2001-01-08,16.0,17.0,16.0,17.0,43600,6.66885146961107,7.08565468646176,6.66885146961107,7.08565468646176,104605.718567711,0.0,1.0
2001-01-09,15.25,16.0,15.19,16.0,180800,6.35624905697305,6.66885146961107,6.33124086396201,6.66885146961107,433777.842133993,0.0,1.0
2001-01-10,15.38,15.38,15.31,15.38,20600,6.41043347516364,6.41043347516364,6.38125724998409,6.41043347516364,49423.8028095147,0.0,1.0
2001-01-11,15.63,15.63,15.38,15.38,3500,6.51463427937631,6.51463427937631,6.41043347516364,6.41043347516364,8397.24805016027,0.0,1.0
2001-01-12,17.0,17.0,15.63,15.63,71800,7.08565468646176,7.08565468646176,6.51463427937631,6.51463427937631,172263.545714716,0.0,1.0
2001-01-16,16.75,18.5,16.75,17.0,71100,6.98145388224908,7.71085951173779,6.98145388224908,7.08565468646176,170584.096104685,0.0,1.0
2001-01-17,16.44,16.75,16.44,16.75,118800,6.85224488502537,6.98145388224908,6.85224488502537,6.98145388224908,285026.590959726,0.0,1.0
2001-01-18,17.5,19.19,16.44,16.44,163800,7.2940562948871,7.99845373136477,6.85224488502537,6.85224488502537,392991.208747501,0.0,1.0
2001-01-19,17.88,18.06,17.69,17.69,124200,7.45244151729037,7.52746609632349,7.37324890608873,7.37324890608873,297982.345094259,0.0,1.0
2001-01-22,17.88,18.25,17.69,18.0,85500,7.45244151729037,7.60665870752512,7.37324890608873,7.50245790331245,205132.773796772,0.0,1.0
2001-01-23,18.0,18.0,17.75,17.88,18000,7.50245790331245,7.50245790331245,7.39825709909978,7.45244151729037,43185.84711511,0.0,1.0
2001-01-24,18.06,18.06,17.94,17.94,75900,7.52746609632349,7.52746609632349,7.47744971030141,7.47744971030141,182100.322002047,0.0,1.0
2001-01-25,17.63,18.0,17.5,18.0,86700,7.34824071307769,7.50245790331245,7.2940562948871,7.50245790331245,208011.830271113,0.0,1.0
2001-01-26,17.0,18.06,17.0,17.63,67700,7.08565468646176,7.52746609632349,7.08565468646176,7.34824071307769,162426.769427386,0.0,1.0
2001-01-29,16.4,17.0,16.4,17.0,7300,6.83557275635134,7.08565468646176,6.83557275635134,7.08565468646176,17514.2602189057,0.0,1.0
2001-01-30,17.78,17.96,16.45,16.65,90100,7.4107611956053,7.48578577463842,6.85641291719388,6.93977356056401,216169.156948412,0.0,1.0
2001-01-31,18.0,18.25,18.0,18.0,95200,7.50245790331245,7.60665870752512,7.50245790331245,7.50245790331245,228405.146964359,0.0,1.0
2001-02-01,18.0,18.15,18.0,18.0,30200,7.50245790331245,7.56497838584005,7.50245790331245,7.50245790331245,72456.2546042401,0.0,1.0
2001-02-02,18.0,18.2,17.8,18.2,58200,7.50245790331245,7.58581854668259,7.41909725994231,7.58581854668259,139634.239005522,0.0,1.0
2001-02-05,18.0,18.0,17.85,17.9,17200,7.50245790331245,7.50245790331245,7.43993742078485,7.46077758162738,41266.4761322162,0.0,1.0
2001-02-06,18.05,18.3,17.81,17.9,39200,7.52329806415498,7.62749886836766,7.42326529211082,7.46077758162738,94049.1781617951,0.0,1.0
2001-02-07,17.9,18.3,17.9,18.0,20600,7.46077758162738,7.62749886836766,7.46077758162738,7.50245790331245,49423.8028095147,0.0,1.0
2001-02-08,17.7,17.9,17.7,17.85,1100,7.37741693825724,7.46077758162738,7.37741693825724,7.43993742078485,2639.13510147894,0.0,1.0
2001-02-09,18.5,18.5,17.7,17.7,102200,7.71085951173779,7.71085951173779,7.37741693825724,7.37741693825724,245199.64306468,0.0,1.0
2001-02-12,19.2,19.24,18.7,18.7,60100,8.00262176353328,8.0192938922073,7.79422015510793,7.79422015510793,144192.745089895,0.0,1.0
2001-02-13,19.1,19.2,19.05,19.2,92200,7.96094144184821,8.00262176353328,7.94010128100568,8.00262176353328,221207.505778508,0.0,1.0
2001-02-14,19.0,19.1,18.92,19.0,230300,7.91926112016314,7.96094144184821,7.88591686281509,7.91926112016314,552538.921700546,0.0,1.0
2001-02-15,18.98,19.0,18.85,18.85,106900,7.91092505582613,7.91926112016314,7.85674063763554,7.85674063763554,256475.947589181,0.0,1.0
2001-02-16,19.0,19.0,18.78,18.88,37800,7.91926112016314,7.91926112016314,7.82756441245599,7.86924473414106,90690.278941731,0.0,1.0
2001-02-20,19.0,19.1,18.9,19.0,36100,7.91926112016314,7.96094144184821,7.87758079847807,7.91926112016314,86611.6156030817,0.0,1.0
2001-02-21,18.8,19.0,18.8,18.9,23700,7.835900476793,7.91926112016314,7.835900476793,7.87758079847807,56861.3653682282,0.0,1.0
2001-02-22,18.55,19.0,18.55,19.0,114500,7.73169967258033,7.91926112016314,7.73169967258033,7.91926112016314,274709.971926672,0.0,1.0
2001-02-23,18.85,18.85,18.5,18.75,27000,7.85674063763554,7.85674063763554,7.71085951173779,7.81506031595047,64778.7706726649,0.0,1.0
2001-02-26,18.95,18.95,18.75,18.85,10800,7.8984209593206,7.8984209593206,7.81506031595047,7.85674063763554,25911.508269066,0.0,1.0
2001-02-27,18.45,19.0,18.4,19.0,16400,7.69001935089526,7.91926112016314,7.66917919005272,7.91926112016314,39347.1051493224,0.0,1.0
2001-02-28,18.13,18.6,18.12,18.6,20600,7.55664232150304,7.75253983342286,7.55247428933453,7.75253983342286,49423.8028095147,0.0,1.0
2001-03-01,18.0,18.15,18.0,18.15,105800,7.50245790331245,7.56497838584005,7.50245790331245,7.56497838584005,253836.812487702,0.0,1.0
2001-03-02,18.2,18.35,18.0,18.0,56900,7.58581854668259,7.64833902921019,7.50245790331245,7.50245790331245,136515.26115832,0.0,1.0
2001-03-05,18.5,18.5,18.19,18.19,10700,7.71085951173779,7.71085951173779,7.58165051451408,7.58165051451408,25671.5868962043,0.0,1.0
2001-03-06,19.15,19.15,18.6,18.6,46500,7.98178160269074,7.98178160269074,7.75253983342286,7.75253983342286,111563.438380701,0.0,1.0
2001-03-07,19.45,19.65,19.15,19.15,34400,8.10682256774595,8.19018321111609,7.98178160269074,7.98178160269074,82532.9522644324,0.0,1.0
2001-03-08,19.05,19.3,19.05,19.3,4500,7.94010128100568,8.04430208521835,7.94010128100568,8.04430208521835,10796.4617787775,0.0,1.0
2001-03-09,18.8,18.95,18.8,18.95,2400,7.835900476793,7.8984209593206,7.835900476793,7.8984209593206,5758.11294868133,0.0,1.0
2001-03-12,18.4,18.9,18.4,18.8,9000,7.66917919005272,7.87758079847807,7.66917919005272,7.835900476793,21592.923557555,0.0,1.0
2001-03-13,18.25,18.3,18.2,18.3,42600,7.60665870752512,7.62749886836766,7.58581854668259,7.62749886836766,102206.504839094,0.0,1.0
2001-03-14,17.75,18.15,17.75,18.1,162500,7.39825709909978,7.56497838584005,7.39825709909978,7.54413822499752,389872.230900298,0.0,1.0
2001-03-15,17.75,17.75,17.75,17.75,124400,7.39825709909978,7.39825709909978,7.39825709909978,7.39825709909978,298462.187839982,0.0,1.0
2001-03-16,17.8,18.0,17.7,17.85,9100,7.41909725994231,7.50245790331245,7.37741693825724,7.43993742078485,21832.8449304167,0.0,1.0
2001-03-19,18.32,18.35,18.0,18.0,21900,7.63583493270467,7.64833902921019,7.50245790331245,7.50245790331245,52542.7806567171,0.0,1.0
2001-03-20,19.0,19.3,18.4,18.4,94200,7.91926112016314,8.04430208521835,7.66917919005272,7.66917919005272,226005.933235742,0.0,1.0
2001-03-21,19.7,20.46,19.0,19.0,140200,8.21102337195862,8.52779381676515,7.91926112016314,7.91926112016314,336369.764752135,0.0,1.0
2001-03-22,18.64,19.65,18.64,19.65,48700,7.76921196209689,8.19018321111609,7.76921196209689,8.19018321111609,116841.708583659,0.0,1.0
2001-03-23,18.85,18.85,18.5,18.6,20700,7.85674063763554,7.85674063763554,7.71085951173779,7.75253983342286,49663.7241823765,0.0,1.0
2001-03-26,18.8,18.8,18.7,18.75,20100,7.835900476793,7.835900476793,7.79422015510793,7.81506031595047,48224.1959452062,0.0,1.0
2001-03-27,19.1,19.2,18.75,18.75,13900,7.96094144184821,8.00262176353328,7.81506031595047,7.81506031595047,33349.0708277794,0.0,1.0
2001-03-28,19.6,19.6,19.0,19.05,29900,8.16934305027356,8.16934305027356,7.91926112016314,7.94010128100568,71736.4904856549,0.0,1.0
2001-03-29,19.3,19.6,19.3,19.6,25700,8.04430208521835,8.16934305027356,8.04430208521835,8.16934305027356,61659.7928254626,0.0,1.0
2001-03-30,19.36,19.4,19.3,19.3,14600,8.06931027822939,8.08598240690342,8.04430208521835,8.04430208521835,35028.5204378114,0.0,1.0
2001-04-02,19.45,19.6,19.35,19.35,14800,8.10682256774595,8.16934305027356,8.06514224606088,8.06514224606088,35508.3631835349,0.0,1.0
2001-04-03,19.2,19.55,19.2,19.55,19500,8.00262176353328,8.14850288943102,8.00262176353328,8.14850288943102,46784.6677080358,0.0,1.0
2001-04-04,18.7,19.1,18.7,19.1,72200,7.79422015510793,7.96094144184821,7.79422015510793,7.96094144184821,173223.231206163,0.0,1.0
2001-04-05,19.0,19.1,18.8,18.8,89700,7.91926112016314,7.96094144184821,7.835900476793,7.835900476793,215209.471456965,0.0,1.0
2001-04-06,19.15,19.15,19.0,19.0,10500,7.98178160269074,7.98178160269074,7.91926112016314,7.91926112016314,25191.7441504808,0.0,1.0
2001-04-09,19.15,19.15,19.15,19.15,3600,7.98178160269074,7.98178160269074,7.98178160269074,7.98178160269074,8637.169423022,0.0,1.0
2001-04-10,20.0,20.0,19.15,19.15,70100,8.33606433701383,8.33606433701383,7.98178160269074,7.98178160269074,168184.882376067,0.0,1.0
2001-04-11,19.85,19.9,19.7,19.9,47500,8.27354385448623,8.29438401532876,8.21102337195862,8.29438401532876,113962.652109318,0.0,1.0
2001-04-12,19.7,19.8,19.65,19.8,20300,8.21102337195862,8.25270369364369,8.19018321111609,8.25270369364369,48704.0386909296,0.0,1.0
2001-04-16,19.5,19.65,19.5,19.65,6400,8.12766272858849,8.19018321111609,8.12766272858849,8.19018321111609,15354.9678631502,0.0,1.0
2001-04-17,19.6,19.65,19.55,19.55,40300,8.16934305027356,8.19018321111609,8.14850288943102,8.14850288943102,96688.313263274,0.0,1.0
2001-04-18,21.1,21.2,19.7,19.7,101800,8.79454787554959,8.83622819723466,8.21102337195862,8.21102337195862,244239.957573233,0.0,1.0
2001-04-19,20.35,21.2,20.35,21.1,27100,8.48194546291157,8.83622819723466,8.48194546291157,8.79454787554959,65018.6920455267,0.0,1.0
2001-04-20,19.8,20.25,19.8,20.25,3400,8.25270369364369,8.4402651412265,8.25270369364369,8.4402651412265,8157.32667729856,0.0,1.0
2001-04-23,18.41,19.7,18.3,19.7,78800,7.67334722222123,8.21102337195862,7.62749886836766,8.21102337195862,189058.041815037,0.0,1.0
2001-04-24,19.1,19.2,18.4,18.4,83600,7.96094144184821,8.00262176353328,7.66917919005272,7.66917919005272,200574.2677124,0.0,1.0
2001-04-25,19.3,19.8,19.0,19.0,20400,8.04430208521835,8.25270369364369,7.91926112016314,7.91926112016314,48943.9600637913,0.0,1.0
2001-04-26,19.15,19.45,19.1,19.4,154800,7.98178160269074,8.10682256774595,7.96094144184821,8.08598240690342,371398.285189946,0.0,1.0
2001-04-27,19.01,19.11,19.01,19.1,1500,7.92342915233165,7.96510947401672,7.92342915233165,7.96094144184821,3598.82059292583,0.0,1.0
2001-04-30,18.15,19.02,17.7,19.02,152200,7.56497838584005,7.92759718450015,7.37741693825724,7.92759718450015,365160.329495541,0.0,1.0
2001-05-01,17.75,18.05,17.75,18.05,435700,7.39825709909978,7.52329806415498,7.39825709909978,7.52329806415498,1045337.42155852,0.0,1.0
2001-05-02,17.25,17.65,17.2,17.65,66600,7.18985549067443,7.35657677741471,7.1690153298319,7.35657677741471,159787.634325907,0.0,1.0
2001-05-03,16.99,17.15,16.95,17.15,20600,7.08148665429325,7.14817516898936,7.06481452561922,7.14817516898936,49423.8028095148,0.0,1.0
2001-05-04,16.5,16.6,16.5,16.5,1101300,6.87725307803641,6.91893339972148,6.87725307803641,6.87725307803641,2642254.07932615,0.0,1.0
2001-05-07,16.62,16.65,16.5,16.5,34000,6.92726946405849,6.93977356056401,6.87725307803641,6.87725307803641,81573.2667729856,0.0,1.0
2001-05-08,16.9,17.0,16.5,16.5,119600,7.04397436477669,7.08565468646176,6.87725307803641,6.87725307803641,286945.96194262,0.0,1.0
2001-05-09,17.0,17.0,16.75,17.0,264900,7.08565468646176,7.08565468646176,6.98145388224908,7.08565468646176,635551.716710702,0.0,1.0
2001-05-10,16.77,17.0,16.77,17.0,20700,6.9897899465861,7.08565468646176,6.9897899465861,7.08565468646176,49663.7241823765,0.0,1.0
2001-05-11,17.0,17.0,16.85,16.9,39900,7.08565468646176,7.08565468646176,7.02313420393415,7.04397436477669,95728.6277718271,0.0,1.0
2001-05-14,17.0,17.1,16.95,17.1,63900,7.08565468646176,7.12733500814683,7.06481452561922,7.12733500814683,153309.75725864,0.0,1.0
2001-05-15,16.95,17.0,16.7,17.0,45500,7.06481452561922,7.08565468646176,6.96061372140655,7.08565468646176,109164.224652084,0.0,1.0
2001-05-16,17.0,17.0,16.86,16.95,107400,7.08565468646176,7.08565468646176,7.02730223610266,7.06481452561922,257675.554453489,0.0,1.0
2001-05-17,17.65,17.65,16.9,17.0,416200,7.35657677741471,7.35657677741471,7.04397436477669,7.08565468646176,998552.753850487,0.0,1.0
2001-05-18,17.95,18.05,17.75,17.75,34700,7.48161774246991,7.52329806415498,7.39825709909978,7.39825709909978,83252.7163830176,0.0,1.0
2001-05-21,18.07,18.2,18.05,18.05,60100,7.531634128492,7.58581854668259,7.52329806415498,7.52329806415498,144192.745089895,0.0,1.0
2001-05-22,18.6,18.6,18.07,18.07,124700,7.75253983342286,7.75253983342286,7.531634128492,7.531634128492,299181.951958568,0.0,1.0
2001-05-23,18.3,18.8,18.15,18.6,58100,7.62749886836766,7.835900476793,7.56497838584005,7.75253983342286,139394.317632661,0.0,1.0
2001-05-24,18.4,18.6,18.25,18.25,51100,7.66917919005272,7.75253983342286,7.60665870752512,7.60665870752512,122599.82153234,0.0,1.0
2001-05-25,18.75,18.95,18.5,18.5,36200,7.81506031595047,7.8984209593206,7.71085951173779,7.71085951173779,86851.5369759434,0.0,1.0
2001-05-29,18.98,19.15,18.85,18.85,17800,7.91092505582613,7.98178160269074,7.85674063763554,7.85674063763554,42706.0043693865,0.0,1.0
2001-05-30,18.55,18.95,18.5,18.95,57400,7.73169967258033,7.8984209593206,7.71085951173779,7.8984209593206,137714.868022629,0.0,1.0
2001-05-31,18.6,18.6,18.5,18.5,21200,7.75253983342286,7.75253983342286,7.71085951173779,7.71085951173779,50863.3310466851,0.0,1.0
2001-06-01,18.25,18.6,18.25,18.6,57800,7.60665870752512,7.75253983342286,7.60665870752512,7.75253983342286,138674.553514075,0.0,1.0
2001-06-04,18.34,18.4,18.2,18.25,4400,7.64417099704168,7.66917919005272,7.58581854668259,7.60665870752512,10556.5404059158,0.0,1.0
2001-06-05,18.45,18.55,18.44,18.44,2900,7.69001935089526,7.73169967258033,7.68585131872675,7.68585131872675,6957.71981298994,0.0,1.0
2001-06-06,18.25,18.35,18.25,18.35,157900,7.60665870752512,7.64833902921019,7.60665870752512,7.64833902921019,378835.847748659,0.0,1.0
2001-06-07,18.2,18.41,18.2,18.25,77100,7.58581854668259,7.67334722222123,7.58581854668259,7.60665870752512,184979.378476388,0.0,1.0
2001-06-08,18.0,18.25,18.0,18.0,85800,7.50245790331245,7.60665870752512,7.50245790331245,7.50245790331245,205852.537915358,0.0,1.0
2001-06-11,18.0,18.0,17.9,17.9,25200,7.50245790331245,7.50245790331245,7.46077758162738,7.46077758162738,60460.185961154,0.0,1.0
2001-06-12,18.0,18.0,17.95,18.0,40300,7.50245790331245,7.50245790331245,7.48161774246991,7.50245790331245,96688.313263274,0.0,1.0
2001-06-13,18.15,18.2,18.0,18.0,5900,7.56497838584005,7.58581854668259,7.50245790331245,7.50245790331245,14155.3609988416,0.0,1.0
2001-06-14,18.0,18.15,18.0,18.15,147100,7.50245790331245,7.56497838584005,7.50245790331245,7.56497838584005,352924.339479593,0.0,1.0
2001-06-15,17.9,18.0,17.9,18.0,7800,7.46077758162738,7.50245790331245,7.46077758162738,7.50245790331245,18713.8670832143,0.0,1.0
2001-06-18,17.6,17.95,17.6,17.9,6800,7.33573661657217,7.48161774246991,7.33573661657217,7.46077758162738,16314.6533545971,0.0,1.0
2001-06-19,17.7,17.7,17.6,17.7,23900,7.37741693825724,7.37741693825724,7.33573661657217,7.37741693825724,57341.2081139516,0.0,1.0
2001-06-20,17.55,17.75,17.55,17.75,95800,7.31489645572964,7.39825709909978,7.31489645572964,7.39825709909978,229844.67520153,0.0,1.0
2001-06-21,18.0,18.2,17.3,17.4,199700,7.50245790331245,7.58581854668259,7.21069565151697,7.25237597320203,479122.981604859,0.0,1.0
2001-06-22,18.8,18.9,18.0,18.0,18800,7.835900476793,7.87758079847807,7.50245790331245,7.50245790331245,45105.2180980038,0.0,1.0
2001-06-25,18.75,18.8,18.75,18.8,20100,7.81506031595047,7.835900476793,7.81506031595047,7.835900476793,48224.1959452061,0.0,1.0
2001-06-26,18.6,18.6,18.5,18.5,34500,7.75253983342286,7.75253983342286,7.71085951173779,7.71085951173779,82772.8736372942,0.0,1.0
2001-06-27,18.6,18.6,18.6,18.6,600,7.75253983342286,7.75253983342286,7.75253983342286,7.75253983342286,1439.52823717033,0.0,1.0
2001-06-28,18.25,18.5,18.25,18.5,74700,7.60665870752512,7.71085951173779,7.60665870752512,7.71085951173779,179221.265527706,0.0,1.0
2001-06-29,18.7,18.7,18.1,18.25,53400,7.79422015510793,7.79422015510793,7.54413822499752,7.60665870752512,128118.01310816,0.0,1.0
2001-07-02,18.7,18.75,18.7,18.75,5200,7.79422015510793,7.81506031595047,7.79422015510793,7.81506031595047,12475.9113888096,0.0,1.0
2001-07-03,18.7,18.7,18.7,18.7,0,7.79422015510793,7.79422015510793,7.79422015510793,7.79422015510793,0,0.0,1.0
2001-07-05,18.75,18.75,18.2,18.45,66700,7.81506031595047,7.81506031595047,7.58581854668259,7.69001935089526,160027.555698769,0.0,1.0
2001-07-06,18.55,18.75,18.55,18.75,10100,7.73169967258033,7.81506031595047,7.73169967258033,7.81506031595047,24232.0586590339,0.0,1.0
2001-07-09,18.5,18.6,18.5,18.5,32800,7.71085951173779,7.75253983342286,7.71085951173779,7.71085951173779,78694.2102986449,0.0,1.0
2001-07-10,18.6,18.7,18.5,18.6,106100,7.75253983342286,7.79422015510793,7.71085951173779,7.75253983342286,254556.576606287,0.0,1.0
2001-07-11,18.45,19.0,18.45,18.8,63000,7.69001935089526,7.91926112016314,7.69001935089526,7.835900476793,151150.464902885,0.0,1.0
2001-07-12,18.4,18.5,18.4,18.45,70300,7.66917919005272,7.71085951173779,7.66917919005272,7.69001935089526,168664.725121791,0.0,1.0
2001-07-13,18.45,18.5,18.4,18.45,7400,7.69001935089526,7.71085951173779,7.66917919005272,7.69001935089526,17754.1815917674,0.0,1.0
2001-07-16,18.4,18.55,18.4,18.5,91200,7.66917919005272,7.73169967258033,7.66917919005272,7.71085951173779,218808.292049891,0.0,1.0
2001-07-17,17.9,18.4,17.9,18.4,68000,7.46077758162738,7.66917919005272,7.46077758162738,7.66917919005272,163146.533545971,0.0,1.0
2001-07-18,17.5,17.9,17.5,17.9,57100,7.2940562948871,7.46077758162738,7.2940562948871,7.46077758162738,136995.103904043,0.0,1.0
2001-07-19,17.3,17.5,17.3,17.4,101400,7.21069565151697,7.2940562948871,7.21069565151697,7.25237597320203,243280.272081786,0.0,1.0
2001-07-20,17.0,17.2,17.0,17.2,4900,7.08565468646176,7.1690153298319,7.08565468646176,7.1690153298319,11756.1472702244,0.0,1.0
2001-07-23,16.7,17.0,16.6,17.0,91200,6.96061372140655,7.08565468646176,6.91893339972148,7.08565468646176,218808.292049891,0.0,1.0
2001-07-24,17.3,17.3,16.7,16.7,51700,7.21069565151697,7.21069565151697,6.96061372140655,6.96061372140655,124039.34976951,0.0,1.0
2001-07-25,17.75,17.8,17.3,17.3,108800,7.39825709909978,7.41909725994231,7.21069565151697,7.21069565151697,261034.453673554,0.0,1.0
2001-07-26,17.84,17.84,17.75,17.75,3200,7.43576938861634,7.43576938861634,7.39825709909978,7.39825709909978,7677.48393157511,0.0,1.0
2001-07-27,18.05,18.05,17.75,17.75,21400,7.52329806415498,7.52329806415498,7.39825709909978,7.39825709909978,51343.1737924086,0.0,1.0
2001-07-30,18.05,18.05,18.0,18.0,29700,7.52329806415498,7.52329806415498,7.50245790331245,7.50245790331245,71256.6477399315,0.0,1.0
2001-07-31,18.0,18.05,18.0,18.05,317600,7.50245790331245,7.52329806415498,7.50245790331245,7.52329806415498,761990.280208829,0.0,1.0
2001-08-01,17.9,18.25,17.9,18.1,30000,7.46077758162738,7.60665870752512,7.46077758162738,7.54413822499752,71976.4118585166,0.0,1.0
2001-08-02,17.6,18.0,17.6,18.0,28800,7.33573661657217,7.50245790331245,7.33573661657217,7.50245790331245,69097.355384176,0.0,1.0
2001-08-03,17.65,17.7,17.6,17.6,18400,7.35657677741471,7.37741693825724,7.33573661657217,7.33573661657217,44145.5326065568,0.0,1.0
2001-08-06,17.6,17.65,17.4,17.65,24100,7.33573661657217,7.35657677741471,7.25237597320203,7.35657677741471,57821.0508596751,0.0,1.0
2001-08-07,17.7,17.7,17.6,17.6,184500,7.37741693825724,7.37741693825724,7.33573661657217,7.33573661657217,442654.932929877,0.0,1.0
2001-08-08,17.41,17.6,17.4,17.6,14700,7.25654400537054,7.33573661657217,7.25237597320203,7.33573661657217,35268.4418106732,0.0,1.0
2001-08-09,17.21,17.31,17.21,17.31,1200,7.1731833620004,7.21486368368547,7.1731833620004,7.21486368368547,2879.05647434067,0.0,1.0
2001-08-10,16.95,17.05,16.95,17.05,21400,7.06481452561922,7.10649484730429,7.06481452561922,7.10649484730429,51343.1737924085,0.0,1.0
2001-08-13,17.2,17.25,17.01,17.01,19000,7.1690153298319,7.18985549067443,7.08982271863026,7.08982271863026,45585.0608437272,0.0,1.0
2001-08-14,17.2,17.3,17.2,17.3,32800,7.1690153298319,7.21069565151697,7.1690153298319,7.21069565151697,78694.2102986448,0.0,1.0
2001-08-15,17.2,17.2,17.2,17.2,0,7.1690153298319,7.1690153298319,7.1690153298319,7.1690153298319,0,0.0,1.0
2001-08-16,17.05,17.2,17.0,17.2,77900,7.10649484730429,7.1690153298319,7.08565468646176,7.1690153298319,186898.749459282,0.0,1.0
2001-08-17,16.95,17.05,16.9,17.05,30500,7.06481452561922,7.10649484730429,7.04397436477669,7.10649484730429,73176.0187228253,0.0,1.0
2001-08-20,16.85,16.9,16.85,16.85,33500,7.02313420393415,7.04397436477669,7.02313420393415,7.02313420393415,80373.659908677,0.0,1.0
2001-08-21,16.85,16.85,16.8,16.85,18400,7.02313420393415,7.02313420393415,7.00229404309162,7.02313420393415,44145.5326065569,0.0,1.0
2001-08-22,16.65,16.85,16.65,16.85,1400,6.93977356056401,7.02313420393415,6.93977356056401,7.02313420393415,3358.89922006411,0.0,1.0
2001-08-23,16.38,16.65,16.35,16.65,31800,6.82723669201433,6.93977356056401,6.81473259550881,6.93977356056401,76294.9965700276,0.0,1.0
2001-08-24,16.2,16.35,16.2,16.35,17700,6.7522121129812,6.81473259550881,6.7522121129812,6.81473259550881,42466.0829965248,0.0,1.0
2001-08-27,16.1,16.1,16.0,16.0,156600,6.71053179129613,6.71053179129613,6.66885146961107,6.66885146961107,375716.869901457,0.0,1.0
2001-08-28,16.11,16.2,16.11,16.2,1400,6.71469982346464,6.7522121129812,6.71469982346464,6.7522121129812,3358.89922006411,0.0,1.0
2001-08-29,16.1,16.25,16.1,16.25,10200,6.71053179129613,6.77305227382374,6.71053179129613,6.77305227382374,24471.9800318957,0.0,1.0
2001-08-30,15.9,16.05,15.85,16.05,19600,6.627171147926,6.6896916304536,6.60633098708346,6.6896916304536,47024.5890808975,0.0,1.0
2001-08-31,16.5,16.6,15.95,15.95,18800,6.87725307803641,6.91893339972148,6.64801130876853,6.64801130876853,45105.2180980038,0.0,1.0
2001-09-04,16.9,17.0,16.55,16.55,51900,7.04397436477669,7.08565468646176,6.89809323887895,6.89809323887895,124519.192515234,0.0,1.0
2001-09-05,18.0,18.0,16.94,16.95,56000,7.50245790331245,7.50245790331245,7.06064649345072,7.06481452561922,134355.968802564,0.0,1.0
2001-09-06,17.8,18.25,17.8,18.25,7200,7.41909725994231,7.60665870752512,7.41909725994231,7.60665870752512,17274.338846044,0.0,1.0
2001-09-07,16.75,17.82,16.55,17.82,73700,6.98145388224908,7.42743332427932,6.89809323887895,7.42743332427932,176822.051799089,0.0,1.0
2001-09-10,16.75,17.2,16.75,16.9,14000,6.98145388224908,7.1690153298319,6.98145388224908,7.04397436477669,33588.9922006411,0.0,1.0
2001-09-17,14.35,14.75,14.35,14.75,10200,5.98112616180742,6.1478474485477,5.98112616180742,6.1478474485477,24471.9800318957,0.0,1.0
2001-09-18,11.0,12.5,11.0,12.5,523600,4.58483538535761,5.21004021063364,4.58483538535761,5.21004021063364,1256228.30830398,0.0,1.0
2001-09-19,10.4,10.9,10.4,10.9,13100,4.33475345524719,4.54315506367254,4.33475345524719,4.54315506367254,31429.6998448856,0.0,1.0
2001-09-20,9.3,10.4,9.3,10.4,402900,3.87626991671143,4.33475345524719,3.87626991671143,4.33475345524719,966643.211259879,0.0,1.0
2001-09-21,9.35,9.35,9.2,9.35,84700,3.89711007755397,3.89711007755397,3.83458959502636,3.89711007755397,203213.402813878,0.0,1.0
2001-09-24,9.3,9.5,9.25,9.5,51700,3.87626991671143,3.95963056008157,3.8554297558689,3.95963056008157,124039.34976951,0.0,1.0
2001-09-25,9.1,9.25,9.0,9.2,95900,3.79290927334129,3.8554297558689,3.75122895165622,3.83458959502636,230084.596574392,0.0,1.0
2001-09-26,8.9,9.01,8.9,9.01,6700,3.70954862997116,3.75539698382473,3.70954862997116,3.75539698382473,16074.7319817354,0.0,1.0
2001-09-27,8.9,8.9,8.75,8.8,62300,3.70954862997116,3.70954862997116,3.64702814744355,3.66786830828609,149471.015292853,0.0,1.0
2001-09-28,9.4,9.4,8.82,8.82,171800,3.9179502383965,3.9179502383965,3.6762043726231,3.6762043726231,412184.918576439,0.0,1.0
2001-10-01,10.25,10.35,9.25,9.3,187300,4.27223297271959,4.31391329440466,3.8554297558689,3.87626991671143,449372.731370005,0.0,1.0
2001-10-02,11.05,11.05,10.25,10.3,145300,4.60567554620014,4.60567554620014,4.27223297271959,4.29307313356212,348605.754768082,0.0,1.0
2001-10-03,11.25,11.35,11.05,11.35,182600,4.68903618957028,4.73071651125535,4.60567554620014,4.73071651125535,438096.426845505,0.0,1.0
2001-10-04,11.25,11.35,11.22,11.35,270100,4.68903618957028,4.73071651125535,4.67653209306476,4.73071651125535,648027.628099511,0.0,1.0
2001-10-05,10.6,11.15,10.6,11.15,49700,4.41811409861733,4.64735586788521,4.41811409861733,4.64735586788521,119240.922312276,0.0,1.0
2001-10-08,10.6,10.6,10.45,10.6,6500,4.41811409861733,4.41811409861733,4.35559361608973,4.41811409861733,15594.8892360119,0.0,1.0
2001-10-09,11.0,11.2,10.6,11.2,69400,4.58483538535761,4.66819602872775,4.41811409861733,4.66819602872775,166505.432766035,0.0,1.0
2001-10-10,11.5,11.75,11.1,11.1,60800,4.79323699378295,4.89743779799563,4.62651570704268,4.62651570704268,145872.194699927,0.0,1.0
2001-10-11,12.6,12.65,11.6,11.6,182800,5.25172053231871,5.27256069316125,4.83491731546802,4.83491731546802,438576.269591228,0.0,1.0
2001-10-12,12.25,12.51,12.25,12.5,68500,5.10583940642097,5.21420824280215,5.10583940642097,5.21004021063364,164346.14041028,0.0,1.0
2001-10-15,12.85,12.85,12.45,12.45,8000,5.35592133653139,5.35592133653139,5.18920004979111,5.18920004979111,19193.7098289378,0.0,1.0
2001-10-16,13.3,13.3,12.7,12.82,179200,5.5434827841142,5.5434827841142,5.29340085400378,5.34341724002587,429939.100168206,0.0,1.0
2001-10-17,13.05,13.3,13.05,13.3,69900,5.43928197990153,5.5434827841142,5.43928197990153,5.5434827841142,167705.039630344,0.0,1.0
2001-10-18,12.75,13.0,12.75,13.0,167000,5.31424101484632,5.41844181905899,5.31424101484632,5.41844181905899,400668.692679076,0.0,1.0
2001-10-19,12.65,12.85,12.65,12.85,3100,5.27256069316125,5.35592133653139,5.27256069316125,5.35592133653139,7437.56255871338,0.0,1.0
2001-10-22,13.0,13.4,12.66,12.66,58500,5.41844181905899,5.58516310579927,5.27672872532976,5.27672872532976,140354.003124107,0.0,1.0
2001-10-23,12.75,12.89,12.75,12.89,37400,5.31424101484632,5.37259346520541,5.31424101484632,5.37259346520541,89730.593450284,0.0,1.0
2001-10-24,12.46,12.5,12.45,12.5,152400,5.19336808195962,5.21004021063364,5.18920004979111,5.21004021063364,365640.172241264,0.0,1.0
2001-10-25,12.25,12.45,12.25,12.45,4600,5.10583940642097,5.18920004979111,5.10583940642097,5.18920004979111,11036.3831516392,0.0,1.0
2001-10-26,12.25,12.3,12.1,12.15,42100,5.10583940642097,5.12667956726351,5.04331892389337,5.0641590847359,101006.897974785,0.0,1.0
2001-10-29,12.45,12.5,12.35,12.35,6200,5.18920004979111,5.21004021063364,5.14751972810604,5.14751972810604,14875.1251174268,0.0,1.0
2001-10-30,12.45,12.55,12.41,12.55,206300,5.18920004979111,5.23088037147618,5.17252792111708,5.23088037147618,494957.792213733,0.0,1.0
2001-10-31,12.3,12.45,12.29,12.45,126500,5.12667956726351,5.18920004979111,5.122511535095,5.18920004979111,303500.536670078,0.0,1.0
2001-11-01,12.2,12.3,12.15,12.26,159200,5.08499924557844,5.12667956726351,5.0641590847359,5.11000743858948,381954.825595861,0.0,1.0
2001-11-02,12.2,12.25,12.2,12.2,107000,5.08499924557844,5.10583940642097,5.08499924557844,5.08499924557844,256715.868962043,0.0,1.0
2001-11-05,12.2,12.25,12.2,12.25,3100,5.08499924557844,5.10583940642097,5.08499924557844,5.10583940642097,7437.56255871338,0.0,1.0
2001-11-06,12.15,12.18,12.11,12.15,19300,5.0641590847359,5.07666318124142,5.04748695606188,5.0641590847359,46304.8249623124,0.0,1.0
2001-11-07,12.16,12.19,12.1,12.19,20000,5.06832711690441,5.08083121340993,5.04331892389337,5.08083121340993,47984.2745723444,0.0,1.0
2001-11-08,11.91,12.01,11.9,12.0,67800,4.96412631269174,5.00580663437681,4.95995828052323,5.0016386022083,162666.690800247,0.0,1.0
2001-11-09,11.9,12.0,11.9,12.0,4800,4.95995828052323,5.0016386022083,4.95995828052323,5.0016386022083,11516.2258973627,0.0,1.0
2001-11-12,11.85,11.89,11.75,11.8,10100,4.9391181196807,4.95579024835472,4.89743779799563,4.91827795883816,24232.0586590339,0.0,1.0
2001-11-13,11.89,11.94,11.85,11.86,86300,4.95579024835472,4.97663040919726,4.9391181196807,4.9432861518492,207052.144779666,0.0,1.0
2001-11-14,11.99,11.99,11.85,11.9,17800,4.99747057003979,4.99747057003979,4.9391181196807,4.95995828052323,42706.0043693866,0.0,1.0
2001-11-15,11.85,11.9,11.85,11.9,2100,4.9391181196807,4.95995828052323,4.9391181196807,4.95995828052323,5038.34883009616,0.0,1.0
2001-11-16,11.9,11.95,11.9,11.9,135600,4.95995828052323,4.98079844136576,4.95995828052323,4.95995828052323,325333.381600495,0.0,1.0
2001-11-19,12.48,12.5,11.9,11.9,36600,5.20170414629663,5.21004021063364,4.95995828052323,4.95995828052323,87811.2224673903,0.0,1.0
2001-11-20,13.8,13.95,12.55,12.55,109900,5.75188439253954,5.81440487506715,5.23088037147618,5.23088037147618,263673.588775033,0.0,1.0
2001-11-21,13.7,13.7,13.7,13.7,100,5.71020407085447,5.71020407085447,5.71020407085447,5.71020407085447,239.921372861722,0.0,1.0
2001-11-23,13.55,13.8,13.45,13.8,26900,5.64768358832687,5.75188439253954,5.6060032666418,5.75188439253954,64538.8492998033,0.0,1.0
2001-11-26,13.5,13.5,13.4,13.5,9500,5.62684342748434,5.62684342748434,5.58516310579927,5.62684342748434,22792.5304218636,0.0,1.0
2001-11-27,13.46,13.55,13.28,13.48,29800,5.61017129881031,5.64768358832687,5.53514671977718,5.61850736314732,71496.5691127932,0.0,1.0
2001-11-28,12.8,13.46,12.75,13.46,307900,5.33508117568885,5.61017129881031,5.31424101484632,5.61017129881031,738717.907041243,0.0,1.0
2001-11-29,12.8,12.9,12.75,12.85,26300,5.33508117568885,5.37676149737392,5.31424101484632,5.35592133653139,63099.321062633,0.0,1.0
2001-11-30,12.75,12.95,12.75,12.87,76600,5.31424101484632,5.39760165821646,5.31424101484632,5.3642574008684,183779.771612079,0.0,1.0
2001-12-03,12.83,12.95,12.78,12.95,42600,5.34758527219437,5.39760165821646,5.32674511135184,5.39760165821646,102206.504839094,0.0,1.0
2001-12-04,12.8,12.95,12.55,12.9,9900,5.33508117568885,5.39760165821646,5.23088037147618,5.37676149737392,23752.2159133105,0.0,1.0
2001-12-05,13.04,13.2,12.9,12.9,477200,5.43511394773302,5.50180246242913,5.37676149737392,5.37676149737392,1144904.79129614,0.0,1.0
2001-12-06,13.1,13.15,13.1,13.15,72800,5.46012214074406,5.48096230158659,5.46012214074406,5.48096230158659,174662.759443334,0.0,1.0
2001-12-07,13.15,13.22,13.15,13.22,23000,5.48096230158659,5.51013852676614,5.48096230158659,5.51013852676614,55181.9157581961,0.0,1.0
2001-12-10,13.49,13.6,13.18,13.21,33400,5.62267539531583,5.66852374916941,5.49346639809212,5.50597049459764,80133.7385358152,0.0,1.0
2001-12-11,13.78,14.0,13.45,13.5,104400,5.74354832820253,5.83524503590968,5.6060032666418,5.62684342748434,250477.913267638,0.0,1.0
2001-12-12,13.8,13.9,13.5,13.8,54700,5.75188439253954,5.79356471422461,5.62684342748434,5.75188439253954,131236.990955362,0.0,1.0
2001-12-13,13.8,13.9,13.7,13.9,57600,5.75188439253954,5.79356471422461,5.71020407085447,5.79356471422461,138194.710768352,0.0,1.0
2001-12-14,13.85,13.9,13.8,13.85,37500,5.77272455338208,5.79356471422461,5.75188439253954,5.77272455338208,89970.5148231458,0.0,1.0
2001-12-17,14.0,14.0,13.9,13.9,96900,5.83524503590968,5.83524503590968,5.79356471422461,5.79356471422461,232483.810303009,0.0,1.0
2001-12-18,13.7,14.1,13.65,14.0,79800,5.71020407085447,5.87692535759475,5.68936391001194,5.83524503590968,191457.255543654,0.0,1.0
2001-12-19,13.96,14.05,13.72,13.72,71900,5.81857290723566,5.85608519675222,5.71854013519149,5.71854013519149,172503.467087578,0.0,1.0
2001-12-20,13.99,14.0,13.95,14.0,45000,5.83107700374118,5.83524503590968,5.81440487506715,5.83524503590968,107964.617787775,0.0,1.0
2001-12-21,14.04,14.1,13.97,14.0,50300,5.85191716458371,5.87692535759475,5.82274093940416,5.83524503590968,120680.450549446,0.0,1.0
2001-12-24,14.4,14.5,14.04,14.04,5400,6.00196632264996,6.04364664433503,5.85191716458371,5.85191716458371,12955.754134533,0.0,1.0
2001-12-26,14.65,14.8,14.5,14.5,24900,6.10616712686263,6.16868760939024,6.04364664433503,6.04364664433503,59740.4218425688,0.0,1.0
2001-12-27,15.0,15.1,14.67,14.67,111100,6.25204825276037,6.29372857444544,6.11450319119965,6.11450319119965,266552.645249373,0.0,1.0
2001-12-28,15.0,15.1,14.99,15.0,36400,6.25204825276037,6.29372857444544,6.24788022059187,6.25204825276037,87331.3797216669,0.0,1.0
2001-12-31,15.4,15.4,15.1,15.1,8300,6.41876953950065,6.41876953950065,6.29372857444544,6.29372857444544,19913.4739475229,0.0,1.0
2002-01-02,15.39,15.45,15.38,15.45,6600,6.41460150733214,6.43960970034319,6.41043347516364,6.43960970034319,15834.8106088737,0.0,1.0
2002-01-03,15.36,15.5,15.36,15.5,15400,6.40209741082662,6.46044986118572,6.40209741082662,6.46044986118572,36947.8914207052,0.0,1.0
2002-01-04,15.6,15.65,15.43,15.65,56600,6.50213018287079,6.52297034371332,6.43127363600617,6.52297034371332,135795.497039735,0.0,1.0
2002-01-07,15.45,15.55,15.45,15.55,1200,6.43960970034319,6.48129002202825,6.43960970034319,6.48129002202825,2879.05647434066,0.0,1.0
2002-01-08,15.75,15.85,15.4,15.4,125100,6.56465066539839,6.60633098708346,6.41876953950065,6.41876953950065,300141.637450014,0.0,1.0
2002-01-09,15.95,16.05,15.71,15.71,35500,6.64801130876853,6.6896916304536,6.54797853672437,6.54797853672437,85172.0873659114,0.0,1.0
2002-01-10,16.5,16.57,15.95,16.0,195600,6.87725307803641,6.90642930321596,6.64801130876853,6.66885146961107,469286.205317529,0.0,1.0
2002-01-11,15.99,16.4,15.9,16.4,51700,6.66468343744256,6.83557275635134,6.627171147926,6.83557275635134,124039.34976951,0.0,1.0
2002-01-14,15.8,16.0,15.8,16.0,43800,6.58549082624093,6.66885146961107,6.58549082624093,6.66885146961107,105085.561313434,0.0,1.0
2002-01-15,15.2,15.9,15.2,15.9,6600,6.33540889613051,6.627171147926,6.33540889613051,6.627171147926,15834.8106088737,0.0,1.0
2002-01-16,15.0,15.25,15.0,15.25,5000,6.25204825276037,6.35624905697305,6.25204825276037,6.35624905697305,11996.0686430861,0.0,1.0
2002-01-17,15.0,15.1,15.0,15.1,79700,6.25204825276037,6.29372857444544,6.25204825276037,6.29372857444544,191217.334170793,0.0,1.0
2002-01-18,14.75,14.75,14.75,14.75,7100,6.1478474485477,6.1478474485477,6.1478474485477,6.1478474485477,17034.4174731823,0.0,1.0
2002-01-22,14.43,14.7,14.25,14.7,52700,6.01447041915548,6.12700728770517,5.93944584012235,6.12700728770517,126438.563498128,0.0,1.0
2002-01-23,14.49,14.5,14.4,14.5,201300,6.03947861216652,6.04364664433503,6.00196632264996,6.04364664433503,482961.723570647,0.0,1.0
2002-01-24,14.43,14.5,14.4,14.4,48500,6.01447041915548,6.04364664433503,6.00196632264996,6.00196632264996,116361.865837935,0.0,1.0
2002-01-25,14.43,14.49,14.4,14.4,59900,6.01447041915548,6.03947861216652,6.00196632264996,6.00196632264996,143712.902344172,0.0,1.0
2002-01-28,14.6,14.85,14.35,14.85,151900,6.0853269660201,6.18952777023277,5.98112616180742,6.18952777023277,364440.565376956,0.0,1.0
2002-01-29,14.65,14.77,14.55,14.6,77000,6.10616712686263,6.15618351288471,6.06448680517756,6.0853269660201,184739.457103526,0.0,1.0
2002-01-30,14.4,14.45,13.8,14.45,65200,6.00196632264996,6.02280648349249,5.75188439253954,6.02280648349249,156428.735105843,0.0,1.0
2002-01-31,14.4,14.4,14.27,14.38,58500,6.00196632264996,6.00196632264996,5.94778190445937,5.99363025831295,140354.003124107,0.0,1.0
2002-02-01,14.41,14.43,14.35,14.43,15000,6.00613435481847,6.01447041915548,5.98112616180742,6.01447041915548,35988.2059292583,0.0,1.0
2002-02-04,14.33,14.45,14.3,14.45,47100,5.97279009747041,6.02280648349249,5.96028600096489,6.02280648349249,113002.966617871,0.0,1.0
2002-02-05,14.4,14.4,14.3,14.4,94300,6.00196632264996,6.00196632264996,5.96028600096489,6.00196632264996,226245.854608604,0.0,1.0
2002-02-06,15.45,15.9,14.45,14.45,248500,6.43960970034319,6.627171147926,6.02280648349249,6.02280648349249,596204.611561379,0.0,1.0
2002-02-07,15.35,15.5,15.05,15.15,147700,6.39792937865812,6.46044986118572,6.27288841360291,6.31456873528798,354363.867716763,0.0,1.0
2002-02-08,14.8,15.3,14.7,15.3,31300,6.16868760939024,6.37708921781558,6.12700728770517,6.37708921781558,75095.389705719,0.0,1.0
2002-02-11,15.15,15.18,14.93,14.93,153800,6.31456873528798,6.3270728317935,6.22287202758083,6.22287202758083,368999.071461328,0.0,1.0
2002-02-12,14.81,15.0,14.81,14.95,87400,6.17285564155874,6.25204825276037,6.17285564155874,6.23120809191784,209691.279881145,0.0,1.0
2002-02-13,15.4,15.6,14.9,14.9,116400,6.41876953950065,6.50213018287079,6.2103679310753,6.2103679310753,279268.478011045,0.0,1.0
2002-02-14,15.33,15.55,15.1,15.55,78500,6.3895933143211,6.48129002202825,6.29372857444544,6.48129002202825,188338.277696452,0.0,1.0
2002-02-15,15.35,15.4,15.25,15.4,137300,6.39792937865812,6.41876953950065,6.35624905697305,6.41876953950065,329412.044939144,0.0,1.0
2002-02-19,15.25,15.42,15.23,15.25,88600,6.35624905697305,6.42710560383766,6.34791299263603,6.35624905697305,212570.336355486,0.0,1.0
2002-02-20,14.63,15.0,14.55,15.0,69900,6.09783106252562,6.25204825276037,6.06448680517756,6.25204825276037,167705.039630344,0.0,1.0
2002-02-21,14.37,14.53,14.37,14.53,13100,5.98946222614444,6.05615074084055,5.98946222614444,6.05615074084055,31429.6998448856,0.0,1.0
2002-02-22,13.65,14.3,13.0,14.3,160600,5.68936391001194,5.96028600096489,5.41844181905899,5.96028600096489,385313.724815926,0.0,1.0
2002-02-25,13.4,13.5,13.36,13.5,67600,5.58516310579927,5.62684342748434,5.56849097712524,5.62684342748434,162186.848054524,0.0,1.0
2002-02-26,13.05,13.35,13.0,13.35,35900,5.43928197990153,5.56432294495673,5.41844181905899,5.56432294495673,86131.7728573582,0.0,1.0
2002-02-27,12.85,13.55,12.85,13.55,135800,5.35592133653139,5.64768358832687,5.35592133653139,5.64768358832687,325813.224346218,0.0,1.0
2002-02-28,13.25,13.25,13.01,13.25,76100,5.52264262327166,5.52264262327166,5.4226098512275,5.52264262327166,182580.164747771,0.0,1.0
2002-03-01,13.4,13.4,13.0,13.35,53500,5.58516310579927,5.58516310579927,5.41844181905899,5.56432294495673,128357.934481021,0.0,1.0
2002-03-04,14.2,14.2,13.45,13.5,69800,5.91860567927982,5.91860567927982,5.6060032666418,5.62684342748434,167465.118257482,0.0,1.0
2002-03-05,15.0,15.25,14.75,14.75,110500,6.25204825276037,6.35624905697305,6.1478474485477,6.1478474485477,265113.117012203,0.0,1.0
2002-03-06,15.1,15.15,15.0,15.05,10600,6.29372857444544,6.31456873528798,6.25204825276037,6.27288841360291,25431.6655233426,0.0,1.0
2002-03-07,15.48,15.71,15.15,15.15,190900,6.45211379684871,6.54797853672437,6.31456873528798,6.31456873528798,458009.900793027,0.0,1.0
2002-03-08,15.6,15.6,15.4,15.5,40200,6.50213018287079,6.50213018287079,6.41876953950065,6.46044986118572,96448.3918904123,0.0,1.0
2002-03-11,15.66,15.8,15.6,15.6,41400,6.52713837588183,6.58549082624093,6.50213018287079,6.50213018287079,99327.448364753,0.0,1.0
2002-03-12,15.5,15.67,15.5,15.67,24100,6.46044986118572,6.53130640805034,6.46044986118572,6.53130640805034,57821.050859675,0.0,1.0
2002-03-13,15.3,15.5,15.3,15.5,5800,6.37708921781558,6.46044986118572,6.37708921781558,6.46044986118572,13915.4396259799,0.0,1.0
2002-03-14,15.18,15.2,15.15,15.2,50300,6.3270728317935,6.33540889613051,6.31456873528798,6.33540889613051,120680.450549446,0.0,1.0
2002-03-15,15.3,15.3,15.22,15.22,4200,6.37708921781558,6.37708921781558,6.34374496046753,6.34374496046753,10076.6976601923,0.0,1.0
2002-03-18,14.65,15.3,14.5,15.3,35100,6.10616712686263,6.37708921781558,6.04364664433503,6.37708921781558,84212.4018744645,0.0,1.0
2002-03-19,14.79,15.08,14.38,14.55,180800,6.16451957722173,6.28539251010843,5.99363025831295,6.06448680517756,433777.842133993,0.0,1.0
2002-03-20,14.77,14.88,14.77,14.85,5000,6.15618351288471,6.20203186673829,6.15618351288471,6.18952777023277,11996.0686430861,0.0,1.0
2002-03-21,14.75,14.8,14.65,14.8,72300,6.1478474485477,6.16868760939024,6.10616712686263,6.16868760939024,173463.152579025,0.0,1.0
2002-03-22,15.25,15.4,14.75,14.75,54800,6.35624905697305,6.41876953950065,6.1478474485477,6.1478474485477,131476.912328224,0.0,1.0
2002-03-25,14.9,15.15,14.62,15.05,86900,6.2103679310753,6.31456873528798,6.09366303035711,6.27288841360291,208491.673016837,0.0,1.0
2002-03-26,14.0,15.0,14.0,15.0,36500,5.83524503590968,6.25204825276037,5.83524503590968,6.25204825276037,87571.3010945286,0.0,1.0
2002-03-27,14.5,14.5,14.1,14.5,24300,6.04364664433503,6.04364664433503,5.87692535759475,6.04364664433503,58300.8936053985,0.0,1.0
2002-03-28,15.1,15.1,14.5,14.5,72000,6.29372857444544,6.29372857444544,6.04364664433503,6.04364664433503,172743.38846044,0.0,1.0
2002-04-01,15.46,15.65,15.18,15.65,8300,6.44377773251169,6.52297034371332,6.3270728317935,6.52297034371332,19913.4739475229,0.0,1.0
2002-04-02,15.2,15.35,15.1,15.22,84500,6.33540889613051,6.39792937865812,6.29372857444544,6.34374496046753,202733.560068155,0.0,1.0
2002-04-03,15.04,15.2,15.0,15.2,57800,6.2687203814344,6.33540889613051,6.25204825276037,6.33540889613051,138674.553514075,0.0,1.0
2002-04-04,14.98,15.1,14.93,15.1,59100,6.24371218842336,6.29372857444544,6.22287202758083,6.29372857444544,141793.531361278,0.0,1.0
2002-04-05,14.47,14.95,14.45,14.9,87800,6.03114254782951,6.23120809191784,6.02280648349249,6.2103679310753,210650.965372592,0.0,1.0
2002-04-08,14.7,14.92,14.5,14.55,60100,6.12700728770517,6.21870399541232,6.04364664433503,6.06448680517756,144192.745089895,0.0,1.0
2002-04-09,14.9,15.0,14.8,14.8,71900,6.2103679310753,6.25204825276037,6.16868760939024,6.16868760939024,172503.467087578,0.0,1.0
2002-04-10,15.85,16.15,14.98,14.98,479800,6.60633098708346,6.73137195213867,6.24371218842336,6.24371218842336,1151142.74699054,0.0,1.0
2002-04-11,15.7,15.95,15.6,15.95,143000,6.54381050455586,6.64801130876853,6.50213018287079,6.64801130876853,343087.563192262,0.0,1.0
2002-04-12,15.75,16.05,15.7,15.7,112400,6.56465066539839,6.6896916304536,6.54381050455586,6.54381050455586,269671.623096576,0.0,1.0
2002-04-15,16.01,16.05,15.95,15.95,71000,6.67301950177957,6.6896916304536,6.64801130876853,6.64801130876853,170344.174731823,0.0,1.0
2002-04-16,16.09,16.15,15.85,15.85,222500,6.70636375912763,6.73137195213867,6.60633098708346,6.60633098708346,533825.054617331,0.0,1.0
2002-04-17,17.1,17.2,16.19,16.2,102400,7.12733500814683,7.1690153298319,6.7480440808127,6.7522121129812,245679.485810403,0.0,1.0
2002-04-18,16.28,17.5,16.28,17.5,114600,6.78555637032926,7.2940562948871,6.78555637032926,7.2940562948871,274949.893299534,0.0,1.0
2002-04-19,16.68,16.68,16.2,16.27,121000,6.95227765706954,6.95227765706954,6.7522121129812,6.78138833816075,290304.861162684,0.0,1.0
2002-04-22,16.99,17.0,16.65,16.73,92300,7.08148665429325,7.08565468646176,6.93977356056401,6.97311781791207,221447.42715137,0.0,1.0
2002-04-23,17.21,17.35,16.85,16.85,17300,7.1731833620004,7.2315358123595,7.02313420393415,7.02313420393415,41506.3975050779,0.0,1.0
2002-04-24,17.05,17.05,16.75,17.0,87000,7.10649484730429,7.10649484730429,6.98145388224908,7.08565468646176,208731.594389698,0.0,1.0
2002-04-25,17.02,17.05,17.02,17.05,3900,7.09399075079877,7.10649484730429,7.09399075079877,7.10649484730429,9356.93354160716,0.0,1.0
2002-04-26,16.65,17.0,16.65,16.97,70200,6.93977356056401,7.08565468646176,6.93977356056401,7.07315058995624,168424.803748929,0.0,1.0
2002-04-29,16.75,16.75,16.75,16.75,2000,6.98145388224908,6.98145388224908,6.98145388224908,6.98145388224908,4798.42745723444,0.0,1.0
2002-04-30,16.9,16.95,16.65,16.65,26600,7.04397436477669,7.06481452561922,6.93977356056401,6.93977356056401,63819.0851812181,0.0,1.0
2002-05-01,16.7,17.0,16.7,16.82,116600,6.96061372140655,7.08565468646176,6.96061372140655,7.01063010742863,279748.320756768,0.0,1.0
2002-05-02,16.65,16.72,16.4,16.7,16500,6.93977356056401,6.96894978574356,6.83557275635134,6.96061372140655,39587.0265221842,0.0,1.0
2002-05-03,16.38,16.6,15.6,16.6,151300,6.82723669201433,6.91893339972148,6.50213018287079,6.91893339972148,363001.037139785,0.0,1.0
2002-05-06,16.35,16.4,16.05,16.4,13800,6.81473259550881,6.83557275635134,6.6896916304536,6.83557275635134,33109.1494549176,0.0,1.0
2002-05-07,16.1,16.5,16.08,16.5,17400,6.71053179129613,6.87725307803641,6.70219572695912,6.87725307803641,41746.3188779397,0.0,1.0
2002-05-08,15.69,16.2,15.5,16.05,91800,6.53964247238735,6.7522121129812,6.46044986118572,6.6896916304536,220247.820287061,0.0,1.0
2002-05-09,15.99,16.0,15.6,15.6,172500,6.66468343744256,6.66885146961107,6.50213018287079,6.50213018287079,413864.368186471,0.0,1.0
2002-05-10,16.02,16.02,15.9,15.99,390100,6.67718753394808,6.67718753394808,6.627171147926,6.66468343744256,935933.275533578,0.0,1.0
2002-05-13,16.2,16.25,16.1,16.1,180000,6.7522121129812,6.77305227382374,6.71053179129613,6.71053179129613,431858.4711511,0.0,1.0
2002-05-14,16.45,16.48,16.25,16.25,38900,6.85641291719388,6.8689170136994,6.77305227382374,6.77305227382374,93329.4140432099,0.0,1.0
2002-05-15,16.3,16.5,16.3,16.5,8000,6.79389243466627,6.87725307803641,6.79389243466627,6.87725307803641,19193.7098289378,0.0,1.0
2002-05-16,16.45,16.5,16.3,16.35,101800,6.85641291719388,6.87725307803641,6.79389243466627,6.81473259550881,244239.957573233,0.0,1.0
2002-05-17,16.4,16.48,16.4,16.45,92900,6.83557275635134,6.8689170136994,6.83557275635134,6.85641291719388,222886.95538854,0.0,1.0
2002-05-20,16.2,16.55,16.2,16.42,107700,6.7522121129812,6.89809323887895,6.7522121129812,6.84390882068836,258395.318572075,0.0,1.0
2002-05-21,16.55,16.62,16.1,16.25,154000,6.89809323887895,6.92726946405849,6.71053179129613,6.77305227382374,369478.914207052,0.0,1.0
2002-05-22,16.33,16.7,16.33,16.6,23000,6.80639653117179,6.96061372140655,6.80639653117179,6.91893339972148,55181.9157581961,0.0,1.0
2002-05-23,16.15,16.43,15.7,16.43,260900,6.73137195213867,6.84807685285686,6.54381050455586,6.84807685285686,625954.861796233,0.0,1.0
2002-05-24,15.15,15.17,14.62,14.69,50900,6.94515032206139,6.95431883733804,6.7021846672302,6.73427447069847,111032.153983835,1.5129,1.0
2002-05-28,15.6,15.65,15.15,15.15,116100,7.15144191578598,7.17436320397761,6.94515032206139,6.94515032206139,253258.017240142,0.0,1.0
2002-05-29,15.59,15.6,15.5,15.5,62200,7.14685765814766,7.15144191578598,7.10559933940274,7.10559933940274,135681.7284439,0.0,1.0
2002-05-30,15.55,15.75,15.5,15.65,95600,7.12852062759436,7.22020578036085,7.10559933940274,7.17436320397761,208539.762688696,0.0,1.0
2002-05-31,15.2,15.45,14.9,15.45,109400,6.96807161025301,7.08267805121112,6.83054388110328,7.08267805121112,238642.782825767,0.0,1.0
2002-06-03,14.86,15.1,14.85,15.1,72800,6.81220685054998,6.92222903386977,6.80762259291166,6.92222903386977,158804.338114404,0.0,1.0
2002-06-04,15.0,15.06,14.9,14.95,20100,6.87638645748652,6.90389200331647,6.83054388110328,6.8534651692949,43845.7032431254,0.0,1.0
2002-06-05,14.97,14.98,14.9,14.91,65700,6.86263368457155,6.86721794220988,6.83054388110328,6.8351281387416,143316.552391708,0.0,1.0
2002-06-06,14.79,15.15,14.7,15.05,32200,6.78011704708171,6.94515032206139,6.73885872833679,6.89930774567815,70240.3803198326,0.0,1.0
2002-06-07,14.25,14.75,13.95,14.75,211100,6.5325671346122,6.76178001652841,6.39503940546247,6.76178001652841,460488.952966356,0.0,1.0
2002-06-10,14.34,14.37,14.34,14.35,8000,6.57382545335712,6.58757822627209,6.57382545335712,6.57840971099544,17451.026166418,0.0,1.0
2002-06-11,14.34,14.42,14.26,14.4,19400,6.57382545335712,6.61049951446371,6.53715139225052,6.60133099918706,42318.7384535637,0.0,1.0
2002-06-12,13.98,14.28,13.85,14.28,59100,6.40879217837744,6.54631990752717,6.34919682907922,6.54631990752717,128919.455804413,0.0,1.0
2002-06-13,13.7,13.95,13.7,13.9,79400,6.28043296450436,6.39503940546247,6.28043296450436,6.37211811727085,173201.434701699,0.0,1.0
2002-06-14,13.37,13.7,13.0,13.7,107000,6.12915246243965,6.28043296450436,5.95953492982165,6.28043296450436,233407.474975841,0.0,1.0
2002-06-17,13.35,13.4,12.9,13.1,27900,6.11998394716301,6.14290523535463,5.91369235343841,6.0053775062049,60860.4537553829,0.0,1.0
2002-06-18,13.59,13.59,13.31,13.4,51800,6.23000613048279,6.23000613048279,6.10164691660971,6.14290523535463,112995.394427557,0.0,1.0
2002-06-19,13.83,13.98,13.52,13.52,148500,6.34002831380258,6.40879217837744,6.19791632701452,6.19791632701452,323934.673214135,0.0,1.0
2002-06-20,13.53,13.95,13.51,13.83,62500,6.20250058465284,6.39503940546247,6.1933320693762,6.34002831380258,136336.141925141,0.0,1.0
2002-06-21,13.25,13.35,13.25,13.35,9300,6.07414137077976,6.11998394716301,6.07414137077976,6.11998394716301,20286.817918461,0.0,1.0
2002-06-24,12.09,13.3,11.6,13.3,278200,5.54236748473414,6.09706265897139,5.31773886045625,6.09706265897139,606859.434937187,0.0,1.0
2002-06-25,11.71,12.05,11.61,12.05,69700,5.36816569447781,5.52403045418084,5.32232311809457,5.52403045418084,152042.065474917,0.0,1.0
2002-06-26,11.85,12.1,11.59,11.68,95600,5.43234530141435,5.54695174237246,5.31315460281792,5.35441292156284,208539.762688696,0.0,1.0
2002-06-27,12.35,12.75,11.9,11.9,194600,5.66155818333057,5.84492848886355,5.45526658960598,5.45526658960598,424496.211498119,0.0,1.0
2002-06-28,12.9,12.92,12.45,12.45,78500,5.91369235343841,5.92286086871506,5.70740075971381,5.70740075971381,171238.194257977,0.0,1.0
2002-07-01,13.1,13.23,13.0,13.0,25600,6.0053775062049,6.06497285550311,5.95953492982165,5.95953492982165,55843.2837325377,0.0,1.0
2002-07-02,13.13,13.53,13.0,13.15,77200,6.01913027911987,6.20250058465284,5.95953492982165,6.02829879439652,168402.402505934,0.0,1.0
2002-07-03,13.6,13.65,13.2,13.2,10300,6.23459038812111,6.25751167631274,6.05122008258814,6.05122008258814,22468.1961892632,0.0,1.0
2002-07-05,14.0,14.0,13.63,13.63,6600,6.41796069365409,6.41796069365409,6.24834316103609,6.24834316103609,14397.0965872949,0.0,1.0
2002-07-08,14.35,14.4,14.1,14.1,31500,6.57840971099544,6.60133099918706,6.46380327003733,6.46380327003733,68713.4155302711,0.0,1.0
2002-07-09,14.81,14.81,14.33,14.35,120800,6.78928556235836,6.78928556235836,6.56924119571879,6.57840971099544,263510.495112912,0.0,1.0
2002-07-10,14.6,14.9,14.6,14.9,143000,6.69301615195355,6.83054388110328,6.69301615195355,6.83054388110328,311937.092724723,0.0,1.0
2002-07-11,14.15,14.5,14.0,14.5,61600,6.48672455822895,6.64717357557031,6.41796069365409,6.64717357557031,134372.901481419,0.0,1.0
2002-07-12,13.9,14.16,13.85,14.14,39900,6.37211811727085,6.49130881586728,6.34919682907922,6.48214030059063,87036.9930050099,0.0,1.0
2002-07-15,13.8,13.95,13.79,13.9,90800,6.3262755408876,6.39503940546247,6.32169128324928,6.37211811727085,198069.146988845,0.0,1.0
2002-07-16,13.53,13.8,13.5,13.8,68900,6.20250058465284,6.3262755408876,6.18874781173787,6.3262755408876,150296.962858276,0.0,1.0
2002-07-17,14.25,14.34,13.55,13.55,27200,6.5325671346122,6.57382545335712,6.21166909992949,6.21166909992949,59333.4889658213,0.0,1.0
2002-07-18,14.2,14.4,14.2,14.4,266500,6.50964584642058,6.60133099918706,6.50964584642058,6.60133099918706,581337.309168801,0.0,1.0
2002-07-19,14.14,14.2,14.1,14.1,48000,6.48214030059063,6.50964584642058,6.46380327003733,6.46380327003733,104706.156998508,0.0,1.0
2002-07-22,14.13,14.15,14.02,14.04,11300,6.47755604295231,6.48672455822895,6.42712920893074,6.43629772420739,24649.5744600655,0.0,1.0
2002-07-23,14.3,14.36,14.1,14.13,48000,6.55548842280382,6.58299396863377,6.46380327003733,6.47755604295231,104706.156998508,0.0,1.0
2002-07-24,13.55,14.2,13.55,14.2,82700,6.21166909992949,6.50964584642058,6.21166909992949,6.50964584642058,180399.982995347,0.0,1.0
2002-07-25,13.55,13.85,13.55,13.55,189500,6.21166909992949,6.34919682907922,6.21166909992949,6.21166909992949,413371.182317028,0.0,1.0
2002-07-26,13.05,13.54,13.05,13.52,25400,5.98245621801328,6.20708484229117,5.98245621801328,6.19791632701452,55407.0080783773,0.0,1.0
2002-07-29,13.0,13.5,13.0,13.5,48800,5.95953492982165,6.18874781173787,5.95953492982165,6.18874781173787,106451.25961515,0.0,1.0
2002-07-30,13.42,13.73,12.9,12.9,68800,6.15207375063128,6.29418573741933,5.91369235343841,5.91369235343841,150078.825031195,0.0,1.0
2002-07-31,13.1,13.39,13.0,13.39,11900,6.0053775062049,6.1383209777163,5.95953492982165,6.1383209777163,25958.4014225468,0.0,1.0
2002-08-01,12.18,12.88,11.95,12.85,167300,5.58362580347906,5.90452383816176,5.4781878777976,5.89077106524679,364944.584705217,0.0,1.0
2002-08-02,12.3,12.45,11.9,12.18,78500,5.63863689513895,5.70740075971381,5.45526658960598,5.58362580347906,171238.194257977,0.0,1.0
2002-08-05,11.7,12.2,11.69,12.2,128500,5.36358143683949,5.59279431875571,5.35899717920116,5.59279431875571,280307.10779809,0.0,1.0
2002-08-06,11.89,11.95,11.8,11.85,74000,5.45068233196765,5.4781878777976,5.40942401322273,5.43234530141435,161421.992039367,0.0,1.0
2002-08-07,12.42,12.42,12.0,12.2,83200,5.69364798679884,5.69364798679884,5.50110916598922,5.59279431875571,181490.672130748,0.0,1.0
2002-08-08,12.75,12.75,12.45,12.45,144600,5.84492848886355,5.84492848886355,5.70740075971381,5.70740075971381,315427.297958006,0.0,1.0
2002-08-09,12.75,12.75,12.3,12.52,107300,5.84492848886355,5.84492848886355,5.63863689513895,5.73949056318208,234061.888457082,0.0,1.0
2002-08-12,12.83,12.85,12.8,12.85,18100,5.88160254997014,5.89077106524679,5.86784977705517,5.89077106524679,39482.9467015208,0.0,1.0
2002-08-13,13.12,13.4,12.85,12.85,44200,6.01454602148155,6.14290523535463,5.89077106524679,5.89077106524679,96416.9195694596,0.0,1.0
2002-08-14,12.55,13.16,12.55,13.05,26700,5.75324333609706,6.03288305203484,5.75324333609706,5.98245621801328,58242.7998304202,0.0,1.0
2002-08-15,12.11,12.55,11.75,12.55,220700,5.55153600001079,5.75324333609706,5.38650272503111,5.75324333609706,481430.184366057,0.0,1.0
2002-08-16,12.3,12.35,12.07,12.15,69400,5.63863689513895,5.66155818333057,5.53319896945749,5.56987303056408,151387.651993677,0.0,1.0
2002-08-19,12.4,12.4,12.4,12.4,200,5.68447947152219,5.68447947152219,5.68447947152219,5.68447947152219,436.275654160451,0.0,1.0
2002-08-20,12.5,12.5,12.5,12.5,5000,5.73032204790544,5.73032204790544,5.73032204790544,5.73032204790544,10906.8913540113,0.0,1.0
2002-08-21,12.45,12.58,12.45,12.53,47900,5.70740075971381,5.76699610901203,5.70740075971381,5.74407482082041,104488.019171428,0.0,1.0
2002-08-22,12.2,12.54,12.1,12.54,18700,5.59279431875571,5.74865907845873,5.54695174237246,5.74865907845873,40791.7736640021,0.0,1.0
2002-08-23,11.95,12.1,11.8,12.1,81400,5.4781878777976,5.54695174237246,5.40942401322273,5.54695174237246,177564.191243303,0.0,1.0
2002-08-26,12.1,12.16,11.87,11.9,51700,5.54695174237246,5.57445728820241,5.441513816691,5.45526658960598,112777.256600477,0.0,1.0
2002-08-27,12.6,12.68,12.2,12.2,13100,5.77616462428868,5.81283868539527,5.59279431875571,5.59279431875571,28576.0553475095,0.0,1.0
2002-08-28,12.5,12.7,12.45,12.7,20400,5.73032204790544,5.82200720067192,5.70740075971381,5.82200720067192,44500.116724366,0.0,1.0
2002-08-29,12.02,12.7,11.9,12.5,65400,5.51027768126587,5.82200720067192,5.45526658960598,5.73032204790544,142662.138910467,0.0,1.0
2002-08-30,12.09,12.12,12.0,12.02,9200,5.54236748473414,5.55612025764911,5.50110916598922,5.51027768126587,20068.6800913807,0.0,1.0
2002-09-03,12.51,12.51,12.19,12.19,32300,5.73490630554376,5.73490630554376,5.58821006111738,5.58821006111738,70458.5181469129,0.0,1.0
2002-09-04,12.6,12.6,12.5,12.5,72500,5.77616462428868,5.77616462428868,5.73032204790544,5.73032204790544,158149.924633164,0.0,1.0
2002-09-05,12.19,12.45,12.19,12.45,29400,5.58821006111738,5.70740075971381,5.58821006111738,5.70740075971381,64132.5211615863,0.0,1.0
2002-09-06,12.07,12.1,12.04,12.1,41500,5.53319896945749,5.54695174237246,5.51944619654252,5.54695174237246,90527.1982382936,0.0,1.0
2002-09-09,12.1,12.12,12.0,12.1,12300,5.54695174237246,5.55612025764911,5.50110916598922,5.54695174237246,26830.9527308677,0.0,1.0
2002-09-10,12.15,12.15,12.1,12.1,48100,5.56987303056408,5.56987303056408,5.54695174237246,5.54695174237246,104924.294825589,0.0,1.0
2002-09-11,12.21,12.24,11.75,11.75,44400,5.59737857639403,5.611131349309,5.38650272503111,5.38650272503111,96853.1952236202,0.0,1.0
2002-09-12,12.09,12.2,12.09,12.2,16400,5.54236748473414,5.59279431875571,5.54236748473414,5.59279431875571,35774.603641157,0.0,1.0
2002-09-13,11.52,12.0,11.5,12.0,225100,5.28106479934965,5.50110916598922,5.271896284073,5.50110916598922,491028.248757588,0.0,1.0
2002-09-16,11.96,11.98,11.6,11.6,31100,5.48277213543592,5.49194065071257,5.31773886045625,5.31773886045625,67840.8642219502,0.0,1.0
2002-09-17,11.95,11.97,11.75,11.97,32900,5.4781878777976,5.48735639307425,5.38650272503111,5.48735639307425,71767.3451093942,0.0,1.0
2002-09-18,11.4,12.05,11.39,12.0,32600,5.22605370768976,5.52403045418084,5.22146945005143,5.50110916598922,71112.9316281535,0.0,1.0
2002-09-19,10.62,11.5,10.5,11.5,77500,4.86848161190046,5.271896284073,4.81347052024057,5.271896284073,169056.815987175,0.0,1.0
2002-09-20,10.98,11.11,10.75,10.75,373600,5.03351488688014,5.09311023617835,4.92807696119868,4.92807696119868,814962.921971722,0.0,1.0
2002-09-23,11.01,11.1,10.7,11.0,101700,5.04726765979511,5.08852597854003,4.90515567300705,5.04268340215678,221846.170140589,0.0,1.0
2002-09-24,10.45,10.8,10.45,10.8,152700,4.79054923204894,4.9509982493903,4.79054923204894,4.9509982493903,333096.461951505,0.0,1.0
2002-09-25,10.97,10.97,10.54,10.55,55000,5.02893062924181,5.02893062924181,4.83180755079386,4.83639180843219,119975.804894124,0.0,1.0
2002-09-26,10.92,11.0,10.45,11.0,93500,5.00600934105019,5.04268340215678,4.79054923204894,5.04268340215678,203958.868320011,0.0,1.0
2002-09-27,10.65,10.85,10.4,10.85,51200,4.88223438481543,4.97391953758192,4.76762794385732,4.97391953758192,111686.567465076,0.0,1.0
2002-09-30,11.0,11.2,10.75,10.75,61300,5.04268340215678,5.13436855492327,4.92807696119868,4.92807696119868,133718.488000178,0.0,1.0
2002-10-01,10.85,11.07,10.8,11.02,13800,4.97391953758192,5.07477320562506,4.9509982493903,5.05185191743343,30103.0201370711,0.0,1.0
2002-10-02,10.95,10.95,10.9,10.93,2000,5.01976211396516,5.01976211396516,4.99684082577354,5.01059359868851,4362.75654160451,0.0,1.0
2002-10-03,11.05,11.05,11.05,11.05,8100,5.06560469034841,5.06560469034841,5.06560469034841,5.06560469034841,17669.1639934983,0.0,1.0
2002-10-04,10.93,11.28,10.93,11.15,32000,5.01059359868851,5.17104261602987,5.01059359868851,5.11144726673165,69804.1046656722,0.0,1.0
2002-10-07,10.85,10.9,10.75,10.9,2200,4.97391953758192,4.99684082577354,4.92807696119868,4.99684082577354,4799.03219576496,0.0,1.0
2002-10-08,10.4,11.0,10.4,10.85,61300,4.76762794385732,5.04268340215678,4.76762794385732,4.97391953758192,133718.488000178,0.0,1.0
2002-10-09,10.53,10.55,10.45,10.45,31700,4.82722329315554,4.83639180843219,4.79054923204894,4.79054923204894,69149.6911844315,0.0,1.0
2002-10-10,10.53,10.53,10.53,10.53,0,4.82722329315554,4.82722329315554,4.82722329315554,4.82722329315554,0,0.0,1.0
2002-10-11,10.83,10.85,10.58,10.58,6000,4.96475102230527,4.97391953758192,4.85014458134716,4.85014458134716,13088.2696248135,0.0,1.0
2002-10-14,10.65,10.65,10.2,10.25,29400,4.88223438481543,4.88223438481543,4.67594279109084,4.69886407928246,64132.5211615863,0.0,1.0
2002-10-15,10.9,10.95,10.73,10.75,43200,4.99684082577354,5.01976211396516,4.91890844592203,4.92807696119868,94235.5412986575,0.0,1.0
2002-10-16,11.1,11.25,11.0,11.0,22200,5.08852597854003,5.15728984311489,5.04268340215678,5.04268340215678,48426.5976118101,0.0,1.0
2002-10-17,11.3,11.3,11.2,11.2,51800,5.18021113130651,5.18021113130651,5.13436855492327,5.13436855492327,112995.394427557,0.0,1.0
2002-10-18,11.15,11.25,11.1,11.25,20600,5.11144726673165,5.15728984311489,5.08852597854003,5.15728984311489,44936.3923785265,0.0,1.0
2002-10-21,11.1,11.1,11.07,11.07,51300,5.08852597854003,5.08852597854003,5.07477320562506,5.07477320562506,111904.705292156,0.0,1.0
2002-10-22,10.99,11.2,10.98,11.2,8500,5.03809914451846,5.13436855492327,5.03351488688014,5.13436855492327,18541.7153018192,0.0,1.0
2002-10-23,10.95,10.99,10.85,10.99,69900,5.01976211396516,5.03809914451846,4.97391953758192,5.03809914451846,152478.341129078,0.0,1.0
2002-10-24,11.25,11.25,11.0,11.0,33300,5.15728984311489,5.15728984311489,5.04268340215678,5.04268340215678,72639.8964177152,0.0,1.0
2002-10-25,10.96,11.25,10.95,11.25,30200,5.02434637160349,5.15728984311489,5.01976211396516,5.15728984311489,65877.6237782281,0.0,1.0
2002-10-28,10.98,11.05,10.91,10.98,32100,5.03351488688014,5.06560469034841,5.00142508341187,5.03351488688014,70022.2424927523,0.0,1.0
2002-10-29,10.89,10.98,10.8,10.98,10100,4.99225656813522,5.03351488688014,4.9509982493903,5.03351488688014,22031.9205351028,0.0,1.0
2002-10-30,10.9,11.0,10.75,10.95,63900,4.99684082577354,5.04268340215678,4.92807696119868,5.01976211396516,139390.071504264,0.0,1.0
2002-10-31,11.01,11.01,10.9,10.9,425500,5.04726765979511,5.04726765979511,4.99684082577354,4.99684082577354,928176.454226359,0.0,1.0
2002-11-01,11.55,11.55,11.0,11.0,95500,5.29481757226462,5.29481757226462,5.04268340215678,5.04268340215678,208321.624861616,0.0,1.0
2002-11-04,11.63,12.1,11.63,11.65,72600,5.33149163337122,5.54695174237246,5.33149163337122,5.34066014864787,158368.062460244,0.0,1.0
2002-11-05,11.46,11.78,11.45,11.66,27200,5.2535592535197,5.40025549794608,5.24897499588138,5.34524440628619,59333.4889658214,0.0,1.0
2002-11-06,11.23,11.46,11.17,11.46,70200,5.14812132783824,5.2535592535197,5.1206157820083,5.2535592535197,153132.754610318,0.0,1.0
2002-11-07,11.18,11.23,11.18,11.23,500,5.12520003964662,5.14812132783824,5.12520003964662,5.14812132783824,1090.68913540113,0.0,1.0
2002-11-08,11.0,11.18,10.85,11.18,222800,5.04268340215678,5.12520003964662,4.97391953758192,5.12520003964662,486011.078734743,0.0,1.0
2002-11-11,11.0,11.05,10.95,11.0,102700,5.04268340215678,5.06560469034841,5.01976211396516,5.04268340215678,224027.548411392,0.0,1.0
2002-11-12,10.98,10.99,10.95,10.97,10300,5.03351488688014,5.03809914451846,5.01976211396516,5.02893062924181,22468.1961892632,0.0,1.0
2002-11-13,10.68,10.98,10.65,10.98,75100,4.8959871577304,5.03351488688014,4.88223438481543,5.03351488688014,163821.50813725,0.0,1.0
2002-11-14,10.3,10.8,10.29,10.75,40200,4.72178536747408,4.9509982493903,4.71720110983575,4.92807696119868,87691.4064862507,0.0,1.0
2002-11-15,10.1,10.25,10.1,10.2,24700,4.63010021470759,4.69886407928246,4.63010021470759,4.67594279109084,53880.0432888157,0.0,1.0
2002-11-18,9.75,10.15,9.5,10.15,573600,4.46965119736624,4.65302150289921,4.35504475640813,4.65302150289921,1251238.57613217,0.0,1.0
2002-11-19,9.9,9.97,9.74,9.75,155400,4.53841506194111,4.57050486540938,4.46506693972792,4.46965119736624,338986.18328267,0.0,1.0
2002-11-20,10.25,10.25,9.85,10.0,50100,4.69886407928246,4.69886407928246,4.51549377374948,4.58425763832435,109287.051367193,0.0,1.0
2002-11-21,10.66,10.73,10.14,10.3,79800,4.88681864245376,4.91890844592203,4.64843724526089,4.72178536747408,174073.98601002,0.0,1.0
2002-11-22,10.95,10.95,10.6,10.63,123800,5.01976211396516,5.01976211396516,4.85931309662381,4.87306586953878,270054.629925319,0.0,1.0
2002-11-25,11.03,11.28,10.95,11.0,97600,5.05643617507176,5.17104261602987,5.01976211396516,5.04268340215678,212902.5192303,0.0,1.0
2002-11-26,10.6,11.15,10.55,11.15,34200,4.85931309662381,5.11144726673165,4.83639180843219,5.11144726673165,74603.1368614371,0.0,1.0
2002-11-27,10.28,10.7,10.15,10.7,41700,4.71261685219743,4.90515567300705,4.65302150289921,4.90515567300705,90963.4738924541,0.0,1.0
2002-11-29,10.58,10.7,10.58,10.7,28500,4.85014458134716,4.90515567300705,4.85014458134716,4.90515567300705,62169.2807178643,0.0,1.0
2002-12-02,10.77,10.96,10.6,10.6,100800,4.93724547647532,5.02434637160349,4.85931309662381,4.85931309662381,219882.929696868,0.0,1.0
2002-12-03,10.2,10.78,10.2,10.78,39600,4.67594279109084,4.94182973411365,4.67594279109084,4.94182973411365,86382.5795237692,0.0,1.0
2002-12-04,10.44,10.5,10.17,10.17,43700,4.78596497441062,4.81347052024057,4.66219001817586,4.66219001817586,95326.2304340586,0.0,1.0
2002-12-05,10.95,11.05,10.5,10.5,74700,5.01976211396516,5.06560469034841,4.81347052024057,4.81347052024057,162948.956828929,0.0,1.0
2002-12-06,10.82,11.05,10.75,10.95,14900,4.96016676466695,5.06560469034841,4.92807696119868,5.01976211396516,32502.5362349536,0.0,1.0
2002-12-09,10.66,10.75,10.5,10.75,30700,4.88681864245376,4.92807696119868,4.81347052024057,4.92807696119868,66968.3129136292,0.0,1.0
2002-12-10,10.87,10.9,10.67,10.68,6200,4.98308805285857,4.99684082577354,4.89140290009208,4.8959871577304,13524.545278974,0.0,1.0
2002-12-11,10.75,10.9,10.65,10.9,36400,4.92807696119868,4.99684082577354,4.88223438481543,4.99684082577354,79402.169057202,0.0,1.0
2002-12-12,11.0,11.0,10.7,10.75,18400,5.04268340215678,5.04268340215678,4.90515567300705,4.92807696119868,40137.3601827615,0.0,1.0
2002-12-13,11.05,11.07,10.9,11.0,9900,5.06560469034841,5.07477320562506,4.99684082577354,5.04268340215678,21595.6448809423,0.0,1.0
2002-12-16,11.15,11.25,11.09,11.12,5600,5.11144726673165,5.15728984311489,5.0839417209017,5.09769449381668,12215.7183164926,0.0,1.0
2002-12-17,11.05,11.11,11.05,11.1,42000,5.06560469034841,5.09311023617835,5.06560469034841,5.08852597854003,91617.8873736947,0.0,1.0
2002-12-18,11.07,11.12,10.99,10.99,28000,5.07477320562506,5.09769449381668,5.03809914451846,5.03809914451846,61078.5915824631,0.0,1.0
2002-12-19,11.08,11.1,11.0,11.07,28300,5.07935746326338,5.08852597854003,5.04268340215678,5.07477320562506,61733.0050637038,0.0,1.0
2002-12-20,11.43,11.45,11.04,11.05,37400,5.23980648060473,5.24897499588138,5.06102043271008,5.06560469034841,81583.5473280044,0.0,1.0
2002-12-23,11.5,11.52,11.35,11.35,37400,5.271896284073,5.28106479934965,5.20313241949814,5.20313241949814,81583.5473280044,0.0,1.0
2002-12-24,11.49,11.52,11.49,11.52,600,5.26731202643468,5.28106479934965,5.26731202643468,5.28106479934965,1308.82696248135,0.0,1.0
2002-12-26,11.45,11.55,11.45,11.49,2100,5.24897499588138,5.29481757226462,5.24897499588138,5.26731202643468,4580.89436868474,0.0,1.0
2002-12-27,11.55,11.55,11.45,11.5,11900,5.29481757226462,5.29481757226462,5.24897499588138,5.271896284073,25958.4014225469,0.0,1.0
2002-12-30,11.55,11.6,11.5,11.6,3800,5.29481757226462,5.31773886045625,5.271896284073,5.31773886045625,8289.23742904858,0.0,1.0
2002-12-31,11.75,11.75,11.2,11.51,41900,5.38650272503111,5.38650272503111,5.13436855492327,5.27648054171133,91399.7495466145,0.0,1.0
2003-01-02,11.86,11.86,11.69,11.74,10900,5.43692955905268,5.43692955905268,5.35899717920116,5.38191846739279,23777.0231517446,0.0,1.0
2003-01-03,12.35,12.35,11.5,11.7,27500,5.66155818333057,5.66155818333057,5.271896284073,5.36358143683949,59987.902447062,0.0,1.0
2003-01-06,12.31,12.45,12.25,12.35,103400,5.64322115277727,5.70740075971381,5.61571560694733,5.66155818333057,225554.513200953,0.0,1.0
2003-01-07,12.2,12.36,12.0,12.25,67000,5.59279431875571,5.6661424409689,5.50110916598922,5.61571560694733,146152.344143751,0.0,1.0
2003-01-08,12.25,12.28,12.18,12.18,30900,5.61571560694733,5.6294683798623,5.58362580347906,5.58362580347906,67404.5885677897,0.0,1.0
2003-01-09,12.0,12.55,12.0,12.3,144100,5.50110916598922,5.75324333609706,5.50110916598922,5.63863689513895,314336.608822605,0.0,1.0
2003-01-10,11.45,12.01,11.45,12.0,140900,5.24897499588138,5.50569342362754,5.24897499588138,5.50110916598922,307356.198356038,0.0,1.0
2003-01-13,11.54,11.58,11.5,11.5,17200,5.2902333146263,5.3085703451796,5.271896284073,5.271896284073,37519.7062577988,0.0,1.0
2003-01-14,11.34,11.5,11.3,11.5,172600,5.19854816185981,5.271896284073,5.18021113130651,5.271896284073,376505.889540469,0.0,1.0
2003-01-15,11.3,11.44,11.2,11.3,245900,5.18021113130651,5.24439073824306,5.13436855492327,5.18021113130651,536400.916790275,0.0,1.0
2003-01-16,11.2,11.35,11.15,11.35,91400,5.13436855492327,5.20313241949814,5.11144726673165,5.20313241949814,199377.973951326,0.0,1.0
2003-01-17,11.25,11.25,11.05,11.15,22600,5.15728984311489,5.15728984311489,5.06560469034841,5.11144726673165,49299.148920131,0.0,1.0
2003-01-21,10.96,11.28,10.96,11.28,55300,5.02434637160349,5.17104261602987,5.02434637160349,5.17104261602987,120630.218375365,0.0,1.0
2003-01-22,10.65,11.0,10.65,10.96,19100,4.88223438481543,5.04268340215678,4.88223438481543,5.02434637160349,41664.3249723231,0.0,1.0
2003-01-23,10.4,10.75,10.25,10.75,10400,4.76762794385732,4.92807696119868,4.69886407928246,4.92807696119868,22686.3340163435,0.0,1.0
2003-01-24,9.97,10.5,9.94,10.5,49000,4.57050486540938,4.81347052024057,4.5567520924944,4.81347052024057,106887.53526931,0.0,1.0
2003-01-27,9.92,10.18,9.82,9.93,12000,4.54758357721775,4.66677427581419,4.50174100083451,4.55216783485608,26176.5392496271,0.0,1.0
2003-01-28,9.9,10.05,9.85,10.02,63300,4.53841506194111,4.60717892651597,4.51549377374948,4.593426153601,138081.244541783,0.0,1.0
2003-01-29,9.9,10.05,9.85,10.02,63300,4.53841506194111,4.60717892651597,4.51549377374948,4.593426153601,138081.244541783,0.0,1.0
2003-01-30,10.59,10.61,10.18,10.18,84000,4.85472883898549,4.86389735426213,4.66677427581419,4.66677427581419,183235.774747389,0.0,1.0
2003-01-31,10.63,10.65,10.52,10.61,27000,4.87306586953878,4.88223438481543,4.82263903551722,4.86389735426213,58897.2133116609,0.0,1.0
2003-02-03,10.8,11.0,10.69,10.7,121100,4.9509982493903,5.04268340215678,4.90057141536873,4.90515567300705,264164.908594153,0.0,1.0
2003-02-04,10.99,11.0,10.83,10.9,43700,5.03809914451846,5.04268340215678,4.96475102230527,4.99684082577354,95326.2304340586,0.0,1.0
2003-02-05,11.05,11.19,11.0,11.0,101600,5.06560469034841,5.12978429728495,5.04268340215678,5.04268340215678,221628.032313509,0.0,1.0
2003-02-06,10.87,11.02,10.85,11.02,6000,4.98308805285857,5.05185191743343,4.97391953758192,5.05185191743343,13088.2696248135,0.0,1.0
2003-02-07,10.95,10.95,10.71,10.86,55000,5.01976211396516,5.01976211396516,4.90973993064538,4.97850379522024,119975.804894124,0.0,1.0
2003-02-10,11.24,11.24,10.9,10.95,74700,5.15270558547657,5.15270558547657,4.99684082577354,5.01976211396516,162948.956828928,0.0,1.0
2003-02-11,10.91,11.16,10.89,11.0,110000,5.00142508341187,5.11603152436997,4.99225656813522,5.04268340215678,239951.609788248,0.0,1.0
2003-02-12,10.8,11.0,10.7,10.95,106500,4.9509982493903,5.04268340215678,4.90515567300705,5.01976211396516,232316.78584044,0.0,1.0
2003-02-13,10.56,10.85,10.4,10.85,63000,4.84097606607051,4.97391953758192,4.76762794385732,4.97391953758192,137426.831060542,0.0,1.0
2003-02-14,10.55,10.67,10.31,10.58,29200,4.83639180843219,4.89140290009208,4.7263696251124,4.85014458134716,63696.2455074258,0.0,1.0
2003-02-18,10.62,10.65,10.49,10.57,92000,4.86848161190046,4.88223438481543,4.80888626260224,4.84556032370884,200686.800913807,0.0,1.0
2003-02-19,10.6,10.89,10.54,10.72,93000,4.85931309662381,4.99225656813522,4.83180755079386,4.9143241882837,202868.17918461,0.0,1.0
2003-02-20,10.63,10.85,10.5,10.7,101700,4.87306586953878,4.97391953758192,4.81347052024057,4.90515567300705,221846.17014059,0.0,1.0
2003-02-21,10.55,10.78,10.36,10.65,36100,4.83639180843219,4.94182973411365,4.74929091330403,4.88223438481543,78747.7555759614,0.0,1.0
2003-02-24,10.46,10.54,10.43,10.47,18600,4.79513348968727,4.83180755079386,4.7813807167723,4.79971774732559,40573.635836922,0.0,1.0
2003-02-25,10.35,10.45,9.95,10.4,26600,4.7447066556657,4.79054923204894,4.56133635013273,4.76762794385732,58024.66200334,0.0,1.0
2003-02-26,10.25,10.26,10.11,10.25,89200,4.69886407928246,4.70344833692078,4.63468447234592,4.69886407928246,194578.941755561,0.0,1.0
2003-02-27,10.03,10.35,10.0,10.3,43800,4.59801041123932,4.7447066556657,4.58425763832435,4.72178536747408,95544.3682611388,0.0,1.0
2003-02-28,10.15,10.15,10.0,10.1,24600,4.65302150289921,4.65302150289921,4.58425763832435,4.63010021470759,53661.9054617355,0.0,1.0
2003-03-03,10.34,10.34,10.3,10.3,16100,4.74012239802738,4.74012239802738,4.72178536747408,4.72178536747408,35120.1901599163,0.0,1.0
2003-03-04,10.29,10.34,10.19,10.34,31000,4.71720110983575,4.74012239802738,4.67135853345251,4.74012239802738,67622.72639487,0.0,1.0
2003-03-05,10.31,10.39,10.0,10.3,204300,4.7263696251124,4.763043686219,4.58425763832435,4.72178536747408,445655.580724901,0.0,1.0
2003-03-06,10.56,10.56,10.28,10.28,50600,4.84097606607051,4.84097606607051,4.71261685219743,4.71261685219743,110377.740502594,0.0,1.0
2003-03-07,10.79,10.8,10.6,10.6,26900,4.94641399175197,4.9509982493903,4.85931309662381,4.85931309662381,58679.0754845807,0.0,1.0
2003-03-10,10.8,10.88,10.65,10.85,70800,4.9509982493903,4.98767231049689,4.88223438481543,4.97391953758192,154441.5815728,0.0,1.0
2003-03-11,10.84,11.05,10.82,10.86,22400,4.96933527994359,5.06560469034841,4.96016676466695,4.97850379522024,48862.8732659706,0.0,1.0
2003-03-12,10.92,11.05,10.87,10.9,10100,5.00600934105019,5.06560469034841,4.98308805285857,4.99684082577354,22031.9205351028,0.0,1.0
2003-03-13,10.9,11.03,10.77,11.0,59600,4.99684082577354,5.05643617507176,4.93724547647532,5.04268340215678,130010.144939814,0.0,1.0
2003-03-14,10.61,10.98,10.56,10.98,113000,4.86389735426213,5.03351488688014,4.84097606607051,5.03351488688014,246495.744600655,0.0,1.0
2003-03-17,10.8,10.88,10.53,10.53,49400,4.9509982493903,4.98767231049689,4.82722329315554,4.82722329315554,107760.086577631,0.0,1.0
2003-03-18,10.99,11.0,10.8,10.9,77400,5.03809914451846,5.04268340215678,4.9509982493903,4.99684082577354,168838.678160095,0.0,1.0
2003-03-19,11.07,11.28,10.84,10.85,111100,5.07477320562506,5.17104261602987,4.96933527994359,4.97391953758192,242351.12588613,0.0,1.0
2003-03-20,11.36,11.47,11.07,11.07,26400,5.20771667713646,5.25814351115803,5.07477320562506,5.07477320562506,57588.3863491795,0.0,1.0
2003-03-21,11.35,11.57,11.26,11.26,35200,5.20313241949814,5.30398608754127,5.16187410075322,5.16187410075322,76784.5151322393,0.0,1.0
2003-03-24,11.52,11.59,11.4,11.4,3900,5.28106479934965,5.31315460281792,5.22605370768976,5.22605370768976,8507.3752561288,0.0,1.0
2003-03-25,11.14,11.42,11.05,11.4,8200,5.10686300909333,5.23522222296641,5.06560469034841,5.22605370768976,17887.3018205785,0.0,1.0
2003-03-26,11.0,11.1,11.0,11.1,700,5.04268340215678,5.08852597854003,5.04268340215678,5.08852597854003,1526.96478956158,0.0,1.0
2003-03-27,10.9,11.08,10.9,11.03,9900,4.99684082577354,5.07935746326338,4.99684082577354,5.05643617507176,21595.6448809423,0.0,1.0
2003-03-28,11.01,11.05,10.9,10.92,22800,5.04726765979511,5.06560469034841,4.99684082577354,5.00600934105019,49735.4245742914,0.0,1.0
2003-03-31,11.15,11.15,10.96,11.0,199600,5.11144726673165,5.11144726673165,5.02434637160349,5.04268340215678,435403.10285213,0.0,1.0
2003-04-01,11.64,11.8,11.25,11.25,77200,5.33607589100954,5.40942401322273,5.15728984311489,5.15728984311489,168402.402505934,0.0,1.0
2003-04-02,11.56,11.65,11.56,11.62,10500,5.29940182990295,5.34066014864787,5.29940182990295,5.32690737573289,22904.4718434237,0.0,1.0
2003-04-03,11.47,11.47,11.4,11.4,42700,5.25814351115803,5.25814351115803,5.22605370768976,5.22605370768976,93144.8521632563,0.0,1.0
2003-04-04,11.28,11.42,11.05,11.42,80000,5.17104261602987,5.23522222296641,5.06560469034841,5.23522222296641,174510.26166418,0.0,1.0
2003-04-07,11.48,11.75,11.4,11.75,82800,5.26272776879635,5.38650272503111,5.22605370768976,5.38650272503111,180618.120822427,0.0,1.0
2003-04-08,11.6,11.75,11.5,11.5,19000,5.31773886045625,5.38650272503111,5.271896284073,5.271896284073,41446.1871452428,0.0,1.0
2003-04-09,11.02,11.65,11.0,11.65,12000,5.05185191743343,5.34066014864787,5.04268340215678,5.34066014864787,26176.5392496271,0.0,1.0
2003-04-10,11.1,11.1,10.99,11.02,84200,5.08852597854003,5.08852597854003,5.03809914451846,5.05185191743343,183672.05040155,0.0,1.0
2003-04-11,11.06,11.15,11.06,11.15,2900,5.07018894798673,5.11144726673165,5.07018894798673,5.11144726673165,6325.99698532654,0.0,1.0
2003-04-14,11.11,11.17,11.03,11.03,1100,5.09311023617835,5.1206157820083,5.05643617507176,5.05643617507176,2399.51609788248,0.0,1.0
2003-04-15,11.47,11.68,11.25,11.25,95000,5.25814351115803,5.35441292156284,5.15728984311489,5.15728984311489,207230.935726214,0.0,1.0
2003-04-16,11.5,11.6,11.5,11.55,22200,5.271896284073,5.31773886045625,5.271896284073,5.29481757226462,48426.5976118101,0.0,1.0
2003-04-17,11.8,11.85,11.54,11.54,19500,5.40942401322273,5.43234530141435,5.2902333146263,5.2902333146263,42536.876280644,0.0,1.0
2003-04-21,11.85,11.85,11.85,11.85,300,5.43234530141435,5.43234530141435,5.43234530141435,5.43234530141435,654.413481240677,0.0,1.0
2003-04-22,11.88,11.9,11.84,11.88,7000,5.44609807432933,5.45526658960598,5.42776104377603,5.44609807432933,15269.6478956158,0.0,1.0
2003-04-23,12.9,12.95,12.0,12.0,140000,5.91369235343841,5.93661364163003,5.50110916598922,5.50110916598922,305392.957912316,0.0,1.0
2003-04-24,12.6,12.75,12.55,12.7,144300,5.77616462428868,5.84492848886355,5.75324333609706,5.82200720067192,314772.884476765,0.0,1.0
2003-04-25,12.59,12.6,12.58,12.58,79600,5.77158036665036,5.77616462428868,5.76699610901203,5.76699610901203,173637.710355859,0.0,1.0
2003-04-28,12.75,12.8,12.62,12.65,72700,5.84492848886355,5.86784977705517,5.78533313956533,5.7990859124803,158586.200287324,0.0,1.0
2003-04-29,12.85,12.9,12.79,12.8,35900,5.89077106524679,5.91369235343841,5.86326551941684,5.86784977705517,78311.479921801,0.0,1.0
2003-04-30,12.81,12.97,12.8,12.9,40500,5.87243403469349,5.94578215690668,5.86784977705517,5.91369235343841,88345.8199674914,0.0,1.0
2003-05-01,12.62,12.81,12.45,12.81,24400,5.78533313956533,5.87243403469349,5.70740075971381,5.87243403469349,53225.629807575,0.0,1.0
2003-05-02,12.6,12.63,12.52,12.6,44700,5.77616462428868,5.78991739720365,5.73949056318208,5.77616462428868,97507.6087048608,0.0,1.0
2003-05-05,12.7,12.7,12.63,12.65,13500,5.82200720067192,5.82200720067192,5.78991739720365,5.7990859124803,29448.6066558305,0.0,1.0
2003-05-06,13.14,13.25,12.75,12.77,148400,6.0237145367582,6.07414137077976,5.84492848886355,5.85409700414019,323716.535387054,0.0,1.0
2003-05-07,13.0,13.12,12.98,13.12,60100,5.95953492982165,6.01454602148155,5.95036641454501,6.01454602148155,131100.834075216,0.0,1.0
2003-05-08,13.1,13.11,12.91,12.97,106400,6.0053775062049,6.00996176384322,5.91827661107673,5.94578215690668,232098.64801336,0.0,1.0
2003-05-09,13.5,13.5,13.1,13.1,113200,6.18874781173787,6.18874781173787,6.0053775062049,6.0053775062049,246932.020254815,0.0,1.0
2003-05-12,13.62,13.65,13.58,13.58,3300,6.24375890339776,6.25751167631274,6.22542187284447,6.22542187284447,7198.54829364745,0.0,1.0
2003-05-13,13.78,13.8,13.6,13.62,41500,6.31710702561095,6.3262755408876,6.23459038812111,6.24375890339776,90527.1982382937,0.0,1.0
2003-05-14,13.88,13.88,13.88,13.88,300,6.3629496019942,6.3629496019942,6.3629496019942,6.3629496019942,654.413481240676,0.0,1.0
2003-05-15,13.66,13.88,13.66,13.88,49500,6.26209593395106,6.3629496019942,6.26209593395106,6.3629496019942,107978.224404712,0.0,1.0
2003-05-16,13.69,13.76,13.58,13.76,7200,6.27584870686603,6.3079385103343,6.22542187284447,6.3079385103343,15705.9235497762,0.0,1.0
2003-05-19,13.0,13.6,13.0,13.6,19200,5.95953492982165,6.23459038812111,5.95953492982165,6.23459038812111,41882.4627994033,0.0,1.0
2003-05-20,13.0,13.1,13.0,13.1,23700,5.95953492982165,6.0053775062049,5.95953492982165,6.0053775062049,51698.6650180135,0.0,1.0
2003-05-21,13.15,13.19,13.05,13.05,21400,6.02829879439652,6.04663582494982,5.98245621801328,5.98245621801328,46681.4949951683,0.0,1.0
2003-05-22,12.94,13.16,12.58,12.75,82400,6.15115689910361,6.25573607358605,5.98002734085962,6.0608385211415,173342.351282794,0.478,1.0
2003-05-23,13.05,13.05,12.88,12.94,31700,6.20344648634483,6.20344648634483,6.12263530606295,6.15115689910361,66686.3171803953,0.0,1.0
2003-05-27,12.87,13.0,12.81,12.95,24500,6.11788170722283,6.17967849214428,6.08936011418217,6.15591049794372,51539.8981362677,0.0,1.0
2003-05-28,13.1,13.11,12.8,12.95,15900,6.22721448054539,6.2319680793855,6.08460651534206,6.15591049794372,33448.3420557818,0.0,1.0
2003-05-29,13.67,13.7,13.05,13.05,37400,6.49816961443171,6.51243041095205,6.20344648634483,6.20344648634483,78677.2322569963,0.0,1.0
2003-05-30,13.68,13.78,13.26,13.75,30900,6.50292321327182,6.55045920167293,6.30327206198716,6.5361984051526,65003.3817310478,0.0,1.0
2003-06-02,13.7,13.8,13.7,13.78,137200,6.51243041095205,6.55996639935316,6.51243041095205,6.55045920167293,288623.429563099,0.0,1.0
2003-06-03,13.3,13.8,12.75,13.8,247200,6.32228645734761,6.55996639935316,6.0608385211415,6.55996639935316,520027.053848382,0.0,1.0
2003-06-04,13.5,13.69,13.29,13.4,38200,6.41735843414983,6.50767681211194,6.3175328585075,6.36982244574872,80360.1677063438,0.0,1.0
2003-06-05,13.6,13.75,13.5,13.5,48300,6.46489442255094,6.5361984051526,6.41735843414983,6.41735843414983,101607.227754356,0.0,1.0
2003-06-06,13.8,13.85,13.65,13.82,71500,6.55996639935316,6.58373439355371,6.48866241675149,6.56947359703338,150412.355785434,0.0,1.0
2003-06-09,13.86,13.86,13.7,13.85,14300,6.58848799239382,6.58848799239382,6.51243041095205,6.58373439355371,30082.4711570868,0.0,1.0
2003-06-10,14.37,14.7,13.75,13.96,154900,6.83092153323948,6.98779029496314,6.5361984051526,6.63602398079493,325858.376379913,0.0,1.0
2003-06-11,14.3,14.43,14.3,14.43,10000,6.79764634135871,6.85944312628015,6.79764634135871,6.85944312628015,21036.6931168439,0.0,1.0
2003-06-12,14.24,14.24,14.24,14.24,400,6.76912474831804,6.76912474831804,6.76912474831804,6.76912474831804,841.467724673757,0.0,1.0
2003-06-13,14.82,14.82,14.2,14.34,221700,7.04483348104448,7.04483348104448,6.75011035295759,6.81666073671915,466383.48640043,0.0,1.0
2003-06-16,15.09,15.09,14.78,14.8,235300,7.17318064972747,7.17318064972747,7.02581908568403,7.03532628336426,494993.389039338,0.0,1.0
2003-06-17,14.71,15.08,14.65,15.07,140700,6.99254389380326,7.16842705088736,6.96402230076259,7.16367345204725,295986.272153994,0.0,1.0
2003-06-18,14.78,15.0,14.78,14.86,2200,7.02581908568403,7.13039826016647,7.02581908568403,7.06384787640492,4628.07248570567,0.0,1.0
2003-06-19,15.75,15.99,14.8,14.8,132100,7.4869181731748,7.60100454533746,7.03532628336426,7.03532628336426,277894.716073508,0.0,1.0
2003-06-20,15.65,15.95,15.56,15.95,80500,7.43938218477369,7.58199014997702,7.39659979521269,7.58199014997702,169345.379590594,0.0,1.0
2003-06-23,15.5,15.69,15.45,15.65,153100,7.36807820217202,7.45839658013413,7.34431020797147,7.43938218477369,322071.771618881,0.0,1.0
2003-06-24,15.44,15.52,15.44,15.52,5400,7.33955660913136,7.37758539985225,7.33955660913136,7.37758539985225,11359.8142830957,0.0,1.0
2003-06-25,15.3,15.44,15.25,15.44,150700,7.2730062253698,7.33955660913136,7.24923823116925,7.33955660913136,317022.965270838,0.0,1.0
2003-06-26,14.7,15.01,14.6,15.0,33200,6.98779029496314,7.13515185900659,6.94025430656203,7.13039826016647,69841.8211479219,0.0,1.0
2003-06-27,14.6,14.7,14.59,14.62,7700,6.94025430656203,6.98779029496314,6.93550070772192,6.94976150424226,16198.2536999698,0.0,1.0
2003-06-30,14.63,14.68,14.58,14.6,53400,6.95451510308237,6.97828309728292,6.93074710888181,6.94025430656203,112335.941243947,0.0,1.0
2003-07-01,14.98,15.0,14.6,14.65,107200,7.12089106248625,7.13039826016647,6.94025430656203,6.96402230076259,225513.350212567,0.0,1.0
2003-07-02,14.94,14.95,14.5,14.5,48900,7.10187666712581,7.10663026596592,6.89271831816093,6.89271831816093,102869.429341367,0.0,1.0
2003-07-03,14.83,14.93,14.82,14.93,1300,7.04958707988459,7.0971230682857,7.04483348104448,7.0971230682857,2734.77010518971,0.0,1.0
2003-07-07,14.83,15.05,14.83,14.93,10100,7.04958707988459,7.15416625436703,7.04958707988459,7.0971230682857,21247.0600480124,0.0,1.0
2003-07-08,14.6,14.85,14.4,14.85,21000,6.94025430656203,7.05909427756481,6.84518232975982,7.05909427756481,44177.0555453723,0.0,1.0
2003-07-09,14.55,14.65,13.93,14.65,44200,6.91648631236148,6.96402230076259,6.6217631842746,6.96402230076259,92982.1835764502,0.0,1.0
2003-07-10,14.32,14.5,14.25,14.5,19600,6.80715353903893,6.89271831816093,6.77387834715815,6.89271831816093,41231.9185090141,0.0,1.0
2003-07-11,14.64,14.64,14.0,14.22,62100,6.95926870192248,6.95926870192248,6.65503837615538,6.75961755063782,130637.864255601,0.0,1.0
2003-07-14,15.11,15.11,14.74,14.74,136100,7.18268784740769,7.18268784740769,7.00680469032359,7.00680469032359,286309.393320246,0.0,1.0
2003-07-15,14.98,15.15,14.8,15.15,17900,7.12089106248625,7.20170224276814,7.03532628336426,7.20170224276814,37655.6806791506,0.0,1.0
2003-07-16,14.97,15.1,14.85,15.05,65200,7.11613746364614,7.17793424856758,7.05909427756481,7.15416625436703,137159.239121822,0.0,1.0
2003-07-17,14.86,14.98,14.84,14.98,13100,7.06384787640492,7.12089106248625,7.0543406787247,7.12089106248625,27558.0679830655,0.0,1.0
2003-07-18,14.4,14.9,14.18,14.9,24800,6.84518232975982,7.08286227176536,6.74060315527737,7.08286227176536,52170.9989297729,0.0,1.0
2003-07-21,14.55,14.55,14.28,14.5,23600,6.91648631236148,6.91648631236148,6.78813914367848,6.89271831816093,49646.5957557517,0.0,1.0
2003-07-22,14.45,14.6,14.37,14.6,37000,6.86895032396037,6.94025430656203,6.83092153323948,6.94025430656203,77835.7645323225,0.0,1.0
2003-07-23,14.47,14.48,14.35,14.44,6100,6.87845752164059,6.8832111204807,6.82141433555926,6.86419672512026,12832.3828012748,0.0,1.0
2003-07-24,14.98,15.1,14.56,14.58,136200,7.12089106248625,7.17793424856758,6.92123991120159,6.93074710888181,286519.760251414,0.0,1.0
2003-07-25,15.18,15.2,15.04,15.1,93600,7.21596303928847,7.22547023696869,7.14941265552692,7.17793424856758,196903.447573659,0.0,1.0
2003-07-28,15.05,15.25,15.05,15.25,41500,7.15416625436703,7.24923823116925,7.15416625436703,7.24923823116925,87302.2764349023,0.0,1.0
2003-07-29,15.16,15.17,15.1,15.1,32800,7.20645584160825,7.21120944044836,7.17793424856758,7.17793424856758,69000.3534232481,0.0,1.0
2003-07-30,15.01,15.18,15.01,15.18,30200,7.13515185900659,7.21596303928847,7.13515185900659,7.21596303928847,63530.8132128686,0.0,1.0
2003-07-31,15.04,15.04,14.8,15.0,7200,7.14941265552692,7.14941265552692,7.03532628336426,7.13039826016647,15146.4190441276,0.0,1.0
2003-08-01,15.2,15.23,15.03,15.15,29700,7.22547023696869,7.23973103348903,7.14465905668681,7.20170224276814,62478.9785570265,0.0,1.0
2003-08-04,15.15,15.21,15.08,15.17,49900,7.20170224276814,7.2302238358088,7.16842705088736,7.21120944044836,104973.098653051,0.0,1.0
2003-08-05,15.25,15.28,15.15,15.15,48700,7.24923823116925,7.26349902768958,7.20170224276814,7.20170224276814,102448.69547903,0.0,1.0
2003-08-06,15.75,15.82,15.28,15.28,184400,7.4869181731748,7.52019336505558,7.26349902768958,7.26349902768958,387916.621074602,0.0,1.0
2003-08-07,16.0,16.01,15.75,15.75,211600,7.60575814417757,7.61051174301768,7.4869181731748,7.4869181731748,445136.426352418,0.0,1.0
2003-08-08,15.75,16.13,15.73,16.1,146600,7.4869181731748,7.66755492909901,7.47741097549458,7.65329413257868,308397.921092932,0.0,1.0
2003-08-11,15.74,15.8,15.74,15.8,7400,7.48216457433469,7.51068616737535,7.48216457433469,7.51068616737535,15567.1529064645,0.0,1.0
2003-08-12,15.8,15.95,15.66,15.9,25200,7.51068616737535,7.58199014997702,7.4441357836138,7.55822215577646,53012.4666544467,0.0,1.0
2003-08-13,15.55,15.72,15.5,15.7,23100,7.39184619637258,7.47265737665446,7.36807820217202,7.46315017897424,48594.7610999095,0.0,1.0
2003-08-14,15.7,15.72,15.6,15.65,62300,7.46315017897424,7.47265737665446,7.41561419057313,7.43938218477369,131058.598117938,0.0,1.0
2003-08-15,15.84,15.84,15.79,15.79,12000,7.5297005627358,7.5297005627358,7.50593256853524,7.50593256853524,25244.0317402127,0.0,1.0
2003-08-18,15.69,15.85,15.68,15.84,81100,7.45839658013413,7.53445416157591,7.45364298129402,7.5297005627358,170607.581177604,0.0,1.0
2003-08-19,15.69,15.75,15.55,15.65,33100,7.45839658013413,7.4869181731748,7.39184619637258,7.43938218477369,69631.4542167534,0.0,1.0
2003-08-20,15.51,15.75,15.5,15.75,19300,7.37283180101213,7.4869181731748,7.36807820217202,7.4869181731748,40600.8177155088,0.0,1.0
2003-08-21,15.45,15.6,15.45,15.6,21400,7.34431020797147,7.41561419057313,7.34431020797147,7.41561419057313,45018.523270046,0.0,1.0
2003-08-22,15.2,15.6,15.2,15.48,16000,7.22547023696869,7.41561419057313,7.22547023696869,7.3585710044918,33658.7089869503,0.0,1.0
2003-08-25,15.23,15.32,15.2,15.28,9900,7.23973103348903,7.28251342305003,7.22547023696869,7.26349902768958,20826.3261856755,0.0,1.0
2003-08-26,15.22,15.3,15.22,15.3,2300,7.23497743464892,7.2730062253698,7.23497743464892,7.2730062253698,4838.4394168741,0.0,1.0
2003-08-27,15.27,15.32,15.25,15.32,6400,7.25874542884947,7.28251342305003,7.24923823116925,7.28251342305003,13463.4835947801,0.0,1.0
2003-08-28,14.9,15.3,14.84,15.29,14400,7.08286227176536,7.2730062253698,7.0543406787247,7.26825262652969,30292.8380882553,0.0,1.0
2003-08-29,14.87,14.9,14.83,14.9,8800,7.06860147524503,7.08286227176536,7.04958707988459,7.08286227176536,18512.2899428227,0.0,1.0
2003-09-02,15.07,15.07,14.85,14.87,113900,7.16367345204725,7.16367345204725,7.05909427756481,7.06860147524503,239607.934600852,0.0,1.0
2003-09-03,15.35,15.41,15.1,15.17,31100,7.29677421957036,7.32529581261102,7.17793424856758,7.21120944044836,65424.1155933846,0.0,1.0
2003-09-04,14.7,15.27,14.6,15.25,35600,6.98779029496314,7.25874542884947,6.94025430656203,7.24923823116925,74890.6274959644,0.0,1.0
2003-09-05,15.05,15.05,14.67,14.8,89100,7.15416625436703,7.15416625436703,6.97352949844281,7.03532628336426,187436.935671079,0.0,1.0
2003-09-08,15.38,15.55,15.15,15.15,67100,7.31103501609069,7.39184619637258,7.20170224276814,7.20170224276814,141156.210814023,0.0,1.0
2003-09-09,15.62,15.86,15.35,15.35,33800,7.42512138825335,7.53920776041602,7.29677421957036,7.29677421957036,71104.0227349325,0.0,1.0
2003-09-10,15.5,15.64,15.35,15.55,91700,7.36807820217202,7.43462858593358,7.29677421957036,7.39184619637258,192906.475881459,0.0,1.0
2003-09-11,15.67,15.67,15.4,15.6,76800,7.44888938245391,7.44888938245391,7.32054221377091,7.41561419057313,161561.803137361,0.0,1.0
2003-09-12,15.34,15.75,15.25,15.75,9600,7.29202062073025,7.4869181731748,7.24923823116925,7.4869181731748,20195.2253921702,0.0,1.0
2003-09-15,15.1,15.3,15.1,15.3,15600,7.17793424856758,7.2730062253698,7.17793424856758,7.2730062253698,32817.2412622765,0.0,1.0
2003-09-16,15.27,15.3,15.2,15.2,15100,7.25874542884947,7.2730062253698,7.22547023696869,7.22547023696869,31765.4066064343,0.0,1.0
2003-09-17,15.05,15.35,14.9,15.35,29400,7.15416625436703,7.29677421957036,7.08286227176536,7.29677421957036,61847.8777635212,0.0,1.0
2003-09-18,14.9,15.0,14.65,15.0,35800,7.08286227176536,7.13039826016647,6.96402230076259,7.13039826016647,75311.3613583013,0.0,1.0
2003-09-19,14.97,15.0,14.72,15.0,15500,7.11613746364614,7.13039826016647,6.99729749264337,7.13039826016647,32606.8743311081,0.0,1.0
2003-09-22,14.8,15.0,14.75,15.0,21800,7.03532628336426,7.13039826016647,7.0115582891637,7.13039826016647,45859.9909947197,0.0,1.0
2003-09-23,14.95,14.95,14.75,14.85,29400,7.10663026596592,7.10663026596592,7.0115582891637,7.05909427756481,61847.8777635211,0.0,1.0
2003-09-24,14.85,15.05,14.85,14.93,127100,7.05909427756481,7.15416625436703,7.05909427756481,7.0971230682857,267376.369515086,0.0,1.0
2003-09-25,14.8,14.85,14.75,14.85,8000,7.03532628336426,7.05909427756481,7.0115582891637,7.05909427756481,16829.3544934751,0.0,1.0
2003-09-26,14.65,14.75,14.65,14.75,29000,6.96402230076259,7.0115582891637,6.96402230076259,7.0115582891637,61006.4100388474,0.0,1.0
2003-09-29,14.65,14.68,14.5,14.55,13000,6.96402230076259,6.97828309728292,6.89271831816093,6.91648631236148,27347.7010518971,0.0,1.0
2003-09-30,14.7,14.7,14.6,14.6,52300,6.98779029496314,6.98779029496314,6.94025430656203,6.94025430656203,110021.905001094,0.0,1.0
2003-10-01,14.7,14.71,14.6,14.6,36800,6.98779029496314,6.99254389380326,6.94025430656203,6.94025430656203,77415.0306699857,0.0,1.0
2003-10-02,14.78,14.95,14.7,14.7,177500,7.02581908568403,7.10663026596592,6.98779029496314,6.98779029496314,373401.30282398,0.0,1.0
2003-10-03,15.07,15.09,14.55,14.55,26800,7.16367345204725,7.17318064972747,6.91648631236148,6.91648631236148,56378.3375531417,0.0,1.0
2003-10-06,15.25,15.3,15.15,15.15,17900,7.24923823116925,7.2730062253698,7.20170224276814,7.20170224276814,37655.6806791506,0.0,1.0
2003-10-07,15.36,15.4,15.2,15.2,71500,7.30152781841047,7.32054221377091,7.22547023696869,7.22547023696869,150412.355785434,0.0,1.0
2003-10-08,15.36,15.4,15.3,15.4,23300,7.30152781841047,7.32054221377091,7.2730062253698,7.32054221377091,49015.4949622463,0.0,1.0
2003-10-09,15.67,15.7,15.4,15.46,26600,7.44888938245391,7.46315017897424,7.32054221377091,7.34906380681158,55957.6036908049,0.0,1.0
2003-10-10,16.66,17.0,15.74,15.75,160800,7.9194956676249,8.08111802818867,7.48216457433469,7.4869181731748,338270.02531885,0.0,1.0
2003-10-13,16.3,16.7,16.26,16.66,12600,7.7483661093809,7.93851006298534,7.72935171402046,7.9194956676249,26506.2333272234,0.0,1.0
2003-10-14,16.36,16.45,16.32,16.45,4700,7.77688770242157,7.81967009198257,7.75787330706112,7.81967009198257,9887.24576491664,0.0,1.0
2003-10-15,15.98,16.26,15.8,16.26,10300,7.59625094649735,7.72935171402046,7.51068616737535,7.72935171402046,21667.7939103492,0.0,1.0
2003-10-16,16.3,16.3,16.0,16.0,73200,7.7483661093809,7.7483661093809,7.60575814417757,7.60575814417757,153988.593615298,0.0,1.0
2003-10-17,16.29,16.3,16.09,16.25,10300,7.74361251054079,7.7483661093809,7.64854053373857,7.72459811518035,21667.7939103492,0.0,1.0
2003-10-20,16.5,16.6,16.36,16.39,41300,7.84343808618312,7.89097407458423,7.77688770242157,7.7911484989419,86881.5425725654,0.0,1.0
2003-10-21,16.85,16.9,16.59,16.6,32000,8.00981404558701,8.03358203978756,7.88622047574412,7.89097407458423,67317.4179739005,0.0,1.0
2003-10-22,16.88,17.05,16.85,16.95,70000,8.02407484210734,8.10488602238923,8.00981404558701,8.05735003398812,147256.851817908,0.0,1.0
2003-10-23,16.83,17.02,16.77,16.9,20900,8.00030684790678,8.09062522586889,7.97178525486612,8.03358203978756,43966.6886142038,0.0,1.0
2003-10-24,16.94,17.25,16.87,16.9,51400,8.05259643514801,8.19995799919145,8.01932124326723,8.03358203978756,108128.602620578,0.0,1.0
2003-10-27,16.99,17.15,16.98,17.0,83700,8.07636442934856,8.15242201079034,8.07161083050845,8.08111802818867,176077.121387984,0.0,1.0
2003-10-28,17.04,17.11,16.99,17.05,33700,8.10013242354911,8.13340761542989,8.07636442934856,8.10488602238923,70893.6558037641,0.0,1.0
2003-10-29,17.68,18.14,17.0,17.0,149100,8.40436274931622,8.62302829596132,8.08111802818867,8.08111802818867,313657.094372143,0.0,1.0
2003-10-30,17.56,17.75,17.25,17.75,25700,8.34731956323489,8.43763794119699,8.19995799919145,8.43763794119699,54064.3013102889,0.0,1.0
2003-10-31,17.28,17.7,17.28,17.5,44000,8.21421879571178,8.41386994699644,8.21421879571178,8.31879797019422,92561.4497141133,0.0,1.0
2003-11-03,17.33,17.5,17.3,17.3,74400,8.23798678991233,8.31879797019422,8.223725993392,8.223725993392,156512.996789319,0.0,1.0
2003-11-04,17.56,17.56,17.35,17.43,119500,8.34731956323489,8.34731956323489,8.24749398759256,8.28552277831344,251388.482746285,0.0,1.0
2003-11-05,17.6,17.8,17.58,17.65,66100,8.36633395859533,8.46140593539755,8.35682676091511,8.39010195279588,139052.541502338,0.0,1.0
2003-11-06,17.5,17.59,17.49,17.55,84500,8.31879797019422,8.36158035975522,8.31404437135411,8.34256596439478,177760.056837331,0.0,1.0
2003-11-07,17.52,17.55,17.46,17.5,51900,8.32830516787444,8.34256596439478,8.29978357483378,8.31879797019422,109180.43727642,0.0,1.0
2003-11-10,17.67,17.7,17.6,17.65,22000,8.39960915047611,8.41386994699644,8.36633395859533,8.39010195279588,46280.7248570566,0.0,1.0
2003-11-11,17.7,17.7,17.5,17.68,377000,8.41386994699644,8.41386994699644,8.31879797019422,8.40436274931622,793083.330505016,0.0,1.0
2003-11-12,17.63,17.8,17.63,17.8,39700,8.38059475511566,8.46140593539755,8.38059475511566,8.46140593539755,83515.6716738704,0.0,1.0
2003-11-13,17.76,17.8,17.63,17.7,190300,8.44239154003711,8.46140593539755,8.38059475511566,8.41386994699644,400328.27001354,0.0,1.0
2003-11-14,17.7,17.8,17.69,17.8,14200,8.41386994699644,8.46140593539755,8.40911634815633,8.46140593539755,29872.1042259184,0.0,1.0
2003-11-17,17.61,17.82,17.61,17.75,13700,8.37108755743544,8.47091313307777,8.37108755743544,8.43763794119699,28820.2695700762,0.0,1.0
2003-11-18,17.63,17.7,17.61,17.65,61400,8.38059475511566,8.41386994699644,8.37108755743544,8.39010195279588,129165.295737422,0.0,1.0
2003-11-19,17.3,17.7,17.3,17.7,78200,8.223725993392,8.41386994699644,8.223725993392,8.41386994699644,164506.94017372,0.0,1.0
2003-11-20,17.3,17.42,17.3,17.39,82200,8.223725993392,8.28076917947333,8.223725993392,8.266508382953,172921.617420457,0.0,1.0
2003-11-21,17.33,17.4,17.28,17.35,129200,8.23798678991233,8.27126198179311,8.21421879571178,8.24749398759256,271794.075069624,0.0,1.0
2003-11-24,16.85,17.33,16.72,17.33,196900,8.00981404558701,8.23798678991233,7.94801726066556,8.23798678991233,414212.487470657,0.0,1.0
2003-11-25,16.85,16.98,16.7,16.9,25500,8.00981404558701,8.07161083050845,7.93851006298534,8.03358203978756,53643.567447952,0.0,1.0
2003-11-26,16.84,16.97,16.81,16.95,8600,8.0050604467469,8.06685723166834,7.99079965022656,8.05735003398812,18091.5560804858,0.0,1.0
2003-11-28,16.35,16.84,16.11,16.84,102400,7.77213410358146,8.0050604467469,7.65804773141879,8.0050604467469,215415.737516482,0.0,1.0
2003-12-01,16.54,16.57,16.15,16.35,78900,7.86245248154357,7.8767132780639,7.67706212677924,7.77213410358146,165979.508691898,0.0,1.0
2003-12-02,16.55,16.67,16.54,16.6,16100,7.86720608038368,7.92424926646501,7.86245248154357,7.89097407458423,33869.0759181187,0.0,1.0
2003-12-03,16.73,16.96,16.61,16.8,49500,7.95277085950567,8.06210363282823,7.89572767342434,7.98604605138645,104131.630928377,0.0,1.0
2003-12-04,16.62,16.88,16.55,16.85,45800,7.90048127226445,8.02407484210734,7.86720608038368,8.00981404558701,96348.0544751452,0.0,1.0
2003-12-05,16.5,16.8,16.5,16.6,21900,7.84343808618312,7.98604605138645,7.84343808618312,7.89097407458423,46070.3579258882,0.0,1.0
2003-12-08,16.39,16.55,16.34,16.45,20100,7.7911484989419,7.86720608038368,7.76738050474135,7.81967009198257,42283.7531648563,0.0,1.0
2003-12-09,16.31,16.34,16.2,16.3,51100,7.75311970822101,7.76738050474135,7.70083012097979,7.7483661093809,107497.501827073,0.0,1.0
2003-12-10,16.05,16.29,15.95,16.25,42900,7.62952613837813,7.74361251054079,7.58199014997702,7.72459811518035,90247.4134712604,0.0,1.0
2003-12-11,16.2,16.2,16.1,16.15,77200,7.70083012097979,7.70083012097979,7.65329413257868,7.67706212677924,162403.270862035,0.0,1.0
2003-12-12,16.17,16.2,16.15,16.2,10900,7.68656932445946,7.70083012097979,7.67706212677924,7.70083012097979,22929.9954973599,0.0,1.0
2003-12-15,16.24,16.25,16.2,16.2,85600,7.71984451634024,7.72459811518035,7.70083012097979,7.70083012097979,180074.093080184,0.0,1.0
2003-12-16,16.3,16.3,16.18,16.24,133700,7.7483661093809,7.7483661093809,7.69132292329957,7.71984451634024,281260.586972203,0.0,1.0
2003-12-17,16.4,16.45,16.3,16.35,39300,7.79590209778201,7.81967009198257,7.7483661093809,7.77213410358146,82674.2039491967,0.0,1.0
2003-12-18,16.8,16.89,16.4,16.4,21800,7.98604605138645,8.02882844094745,7.79590209778201,7.79590209778201,45859.9909947198,0.0,1.0
2003-12-19,17.05,17.1,16.94,17.0,105600,8.10488602238923,8.12865401658978,8.05259643514801,8.08111802818867,222147.479313872,0.0,1.0
2003-12-22,17.03,17.07,17.0,17.05,92400,8.095378824709,8.11439322006945,8.08111802818867,8.10488602238923,194379.044399638,0.0,1.0
2003-12-23,16.93,17.05,16.82,17.05,88400,8.04784283630789,8.10488602238923,7.99555324906667,8.10488602238923,185964.3671529,0.0,1.0
2003-12-24,17.0,17.09,16.9,16.9,18200,8.08111802818867,8.12390041774967,8.03358203978756,8.03358203978756,38286.781472656,0.0,1.0
2003-12-26,17.05,17.14,17.0,17.0,2700,8.10488602238923,8.14766841195022,8.08111802818867,8.08111802818867,5679.90714154786,0.0,1.0
2003-12-29,17.5,17.53,17.22,17.22,12600,8.31879797019422,8.33305876671455,8.18569720267111,8.18569720267111,26506.2333272234,0.0,1.0
2003-12-30,17.3,17.56,17.3,17.45,23800,8.223725993392,8.34731956323489,8.223725993392,8.29502997599366,50067.3296180886,0.0,1.0
2003-12-31,17.6,17.6,17.23,17.3,20400,8.36633395859533,8.36633395859533,8.19045080151122,8.223725993392,42914.8539583616,0.0,1.0
2004-01-02,17.5,17.65,17.47,17.6,24500,8.31879797019422,8.39010195279588,8.30453717367389,8.36633395859533,51539.8981362676,0.0,1.0
2004-01-05,17.38,17.65,17.38,17.65,55000,8.26175478411289,8.39010195279588,8.26175478411289,8.39010195279588,115701.812142642,0.0,1.0
2004-01-06,17.39,17.6,17.39,17.45,70700,8.266508382953,8.36633395859533,8.266508382953,8.29502997599366,148729.420336087,0.0,1.0
2004-01-07,17.65,17.65,17.45,17.45,58600,8.39010195279588,8.39010195279588,8.29502997599366,8.29502997599366,123275.021664706,0.0,1.0
2004-01-08,17.89,18.0,17.6,17.75,23700,8.50418832495855,8.55647791219977,8.36633395859533,8.43763794119699,49856.9626869201,0.0,1.0
2004-01-09,17.7,18.0,17.69,17.99,33000,8.41386994699644,8.55647791219977,8.40911634815633,8.55172431335966,69421.087285585,0.0,1.0
2004-01-12,18.35,18.42,18.09,18.1,658600,8.72285387160365,8.75612906348443,8.59926030176077,8.60401390060088,1385476.60867534,0.0,1.0
2004-01-13,18.32,18.39,18.16,18.35,71500,8.70859307508332,8.7418682669641,8.63253549364154,8.72285387160365,150412.355785434,0.0,1.0
2004-01-14,19.5,20.0,18.4,18.4,221600,9.26951773821642,9.50719768022197,8.74662186580421,8.74662186580421,466173.119469261,0.0,1.0
2004-01-15,18.84,19.5,18.5,19.5,70000,8.95578021476909,9.26951773821642,8.79415785420532,9.26951773821642,147256.851817908,0.0,1.0
2004-01-16,19.15,19.23,18.88,18.9,51800,9.10314177881253,9.14117056953342,8.97479461012954,8.98430180780976,108970.070345252,0.0,1.0
2004-01-20,19.65,19.8,19.08,19.1,74600,9.34082172081808,9.41212570341975,9.06986658693175,9.07937378461198,156933.730651656,0.0,1.0
2004-01-21,19.75,19.95,19.55,19.59,51100,9.38835770921919,9.48342968602141,9.29328573241697,9.31230012777742,107497.501827072,0.0,1.0
2004-01-22,19.9,20.0,19.75,19.75,44800,9.45966169182086,9.50719768022197,9.38835770921919,9.38835770921919,94244.3851634607,0.0,1.0
2004-01-23,19.95,20.03,19.9,20.0,22000,9.48342968602141,9.5214584767423,9.45966169182086,9.50719768022197,46280.7248570566,0.0,1.0
2004-01-26,19.8,20.11,19.75,19.96,119300,9.41212570341975,9.55948726746319,9.38835770921919,9.48818328486152,250967.748883948,0.0,1.0
2004-01-27,19.8,19.94,19.73,19.75,66300,9.41212570341975,9.4786760871813,9.37885051153897,9.38835770921919,139473.275364675,0.0,1.0
2004-01-28,19.6,19.98,19.45,19.95,25400,9.31705372661753,9.49769048254174,9.24574974401586,9.48342968602141,53433.2005167836,0.0,1.0
2004-01-29,19.51,19.55,19.25,19.45,12300,9.27427133705653,9.29328573241697,9.15067776721364,9.24574974401586,25875.132533718,0.0,1.0
2004-01-30,19.35,19.64,19.3,19.5,106500,9.19821375561475,9.33606812197797,9.1744457614142,9.26951773821642,224040.781694388,0.0,1.0
2004-02-02,19.52,19.65,19.5,19.55,70600,9.27902493589664,9.34082172081808,9.26951773821642,9.29328573241697,148519.053404918,0.0,1.0
2004-02-03,19.78,19.8,19.55,19.55,149700,9.40261850573953,9.41212570341975,9.29328573241697,9.29328573241697,314919.295959153,0.0,1.0
2004-02-04,19.89,20.0,19.85,19.9,66600,9.45490809298074,9.50719768022197,9.4358936976203,9.45966169182086,140104.376158181,0.0,1.0
2004-02-05,20.0,20.2,19.89,19.89,100200,9.50719768022197,9.60226965702418,9.45490809298074,9.45490809298074,210787.665030776,0.0,1.0
2004-02-06,20.25,20.27,20.1,20.15,28900,9.62603765122474,9.63554484890496,9.55473366862308,9.57850166282363,60796.043107679,0.0,1.0
2004-02-09,20.58,20.62,20.35,20.4,134200,9.7829064129484,9.80192080830885,9.67357363962585,9.6973416338264,282312.421628046,0.0,1.0
2004-02-10,20.68,20.68,20.61,20.65,4100,9.83044240134951,9.83044240134951,9.79716720946874,9.81618160482918,8625.04417790601,0.0,1.0
2004-02-11,20.92,20.92,20.6,20.6,6900,9.94452877351218,9.94452877351218,9.79241361062862,9.79241361062862,14515.3182506223,0.0,1.0
2004-02-12,21.7,21.87,21.51,21.65,274900,10.3153094830408,10.3961206633227,10.2249911050787,10.2915414888403,578298.693782041,0.0,1.0
2004-02-13,21.86,21.95,21.75,21.8,246100,10.3913670644826,10.4341494540436,10.3390774772414,10.3628454714419,517713.01760553,0.0,1.0
2004-02-17,22.1,22.1,21.74,21.75,144900,10.5054534366453,10.5054534366453,10.3343238784013,10.3390774772414,304821.683263068,0.0,1.0
2004-02-18,22.29,22.44,22.1,22.15,26200,10.5957718146074,10.667075797209,10.5054534366453,10.5292214308458,55116.135966131,0.0,1.0
2004-02-19,22.4,22.5,22.29,22.3,76500,10.6480614018486,10.6955973902497,10.5957718146074,10.6005254134475,160930.702343856,0.0,1.0
2004-02-20,21.8,22.35,21.22,22.35,53300,10.3628454714419,10.624293407648,10.0871367387155,10.624293407648,112125.574312779,0.0,1.0
2004-02-23,21.44,21.9,21.38,21.9,7500,10.1917159131979,10.4103814598431,10.1631943201573,10.4103814598431,15777.519837633,0.0,1.0
2004-02-24,21.49,21.7,21.35,21.44,23800,10.2154839073985,10.3153094830408,10.1489335236369,10.1917159131979,50067.3296180886,0.0,1.0
2004-02-25,22.0,22.02,21.65,21.65,61200,10.4579174482442,10.4674246459244,10.2915414888403,10.2915414888403,128744.561875084,0.0,1.0
2004-02-26,21.98,22.15,21.76,22.15,22300,10.4484102505639,10.5292214308458,10.3438310760815,10.5292214308458,46911.8256505622,0.0,1.0
2004-02-27,21.95,22.0,21.9,22.0,15200,10.4341494540436,10.4579174482442,10.4103814598431,10.4579174482442,31975.7735376028,0.0,1.0
2004-03-01,21.74,21.95,21.65,21.95,16100,10.3343238784013,10.4341494540436,10.2915414888403,10.4341494540436,33869.0759181187,0.0,1.0
2004-03-02,21.55,21.88,21.4,21.8,63400,10.2440055004392,10.4008742621628,10.1727015178375,10.3628454714419,133372.63436079,0.0,1.0
2004-03-03,21.65,21.73,21.6,21.6,7700,10.2915414888403,10.3295702795612,10.2677734946397,10.2677734946397,16198.2536999698,0.0,1.0
2004-03-04,21.19,21.55,21.1,21.55,41400,10.0728759421952,10.2440055004392,10.0300935526342,10.2440055004392,87091.9095037336,0.0,1.0
2004-03-05,21.32,21.4,21.2,21.25,44300,10.1346727271166,10.1727015178375,10.0776295410353,10.1013975352358,93192.5505076187,0.0,1.0
2004-03-08,21.18,21.45,21.05,21.45,48900,10.0681223433551,10.1964695120381,10.0063255584336,10.1964695120381,102869.429341366,0.0,1.0
2004-03-09,21.19,21.29,21.05,21.25,102500,10.0728759421952,10.1204119305963,10.0063255584336,10.1013975352358,215626.10444765,0.0,1.0
2004-03-10,20.5,21.21,20.3,21.2,64000,9.74487762222751,10.0823831398754,9.6498056454253,10.0776295410353,134634.835947801,0.0,1.0
2004-03-11,20.73,20.8,20.6,20.6,81600,9.85421039555007,9.88748558743085,9.79241361062862,9.79241361062862,171659.415833446,0.0,1.0
2004-03-12,20.85,21.1,20.66,20.9,33500,9.9112535816314,10.0300935526342,9.82093520366929,9.93502157583195,70472.9219414272,0.0,1.0
2004-03-15,21.05,21.2,20.8,20.8,82000,10.0063255584336,10.0776295410353,9.88748558743085,9.88748558743085,172500.883558121,0.0,1.0
2004-03-16,21.28,21.44,21.11,21.3,50200,10.1156583317562,10.1917159131979,10.0348471514743,10.1251655294364,105604.199446556,0.0,1.0
2004-03-17,21.26,21.43,21.08,21.4,29000,10.106151134076,10.1869623143578,10.020586354954,10.1727015178375,61006.4100388471,0.0,1.0
2004-03-18,21.2,21.47,20.99,21.43,13200,10.0776295410353,10.2059767097183,9.97780396539295,10.1869623143578,27768.4349142339,0.0,1.0
2004-03-19,21.01,21.24,21.0,21.05,6700,9.98731116307318,10.0966439363957,9.98255756423306,10.0063255584336,14094.5843882854,0.0,1.0
2004-03-22,20.75,21.1,20.7,21.05,139500,9.86371759323029,10.0300935526342,9.83994959902973,10.0063255584336,293461.868979973,0.0,1.0
2004-03-23,20.65,20.9,20.61,20.8,45100,9.81618160482918,9.93502157583195,9.79716720946874,9.88748558743085,94875.4859569661,0.0,1.0
2004-03-24,20.59,20.8,20.38,20.8,61700,9.78766001178851,9.88748558743085,9.68783443614618,9.88748558743085,129796.396530927,0.0,1.0
2004-03-25,20.84,20.9,20.6,20.6,109000,9.90649998279129,9.93502157583195,9.79241361062862,9.79241361062862,229299.954973599,0.0,1.0
2004-03-26,20.82,20.89,20.7,20.88,93100,9.89699278511107,9.93026797699184,9.83994959902973,9.92551437815173,195851.612917817,0.0,1.0
2004-03-29,20.68,21.07,20.6,21.07,30100,9.83044240134951,10.0158327561138,9.79241361062862,10.0158327561138,63320.4462817002,0.0,1.0
2004-03-30,20.73,20.78,20.7,20.7,41300,9.85421039555007,9.87797838975062,9.83994959902973,9.83994959902973,86881.5425725654,0.0,1.0
2004-03-31,20.85,20.93,20.73,20.73,78000,9.9112535816314,9.94928237235229,9.85421039555007,9.85421039555007,164086.206311383,0.0,1.0
2004-04-01,20.99,21.25,20.9,20.9,187200,9.97780396539295,10.1013975352358,9.93502157583195,9.93502157583195,393806.895147318,0.0,1.0
2004-04-02,21.06,21.34,21.06,21.15,47500,10.0110791572737,10.1441799247968,10.0110791572737,10.0538615468347,99924.292305009,0.0,1.0
2004-04-05,20.65,21.1,20.58,21.1,44100,9.81618160482918,10.0300935526342,9.7829064129484,10.0300935526342,92771.8166452817,0.0,1.0
2004-04-06,20.52,20.7,20.35,20.66,38100,9.75438481990774,9.83994959902973,9.67357363962585,9.82093520366929,80149.8007751753,0.0,1.0
2004-04-07,20.5,20.55,20.37,20.55,40600,9.74487762222751,9.76864561642807,9.68308083730607,9.76864561642807,85408.9740543864,0.0,1.0
2004-04-08,20.42,20.49,20.25,20.48,12500,9.70684883150663,9.7401240233874,9.62603765122474,9.73537042454729,26295.8663960549,0.0,1.0
2004-04-12,20.05,20.5,19.93,20.45,27100,9.53096567442252,9.74487762222751,9.47392248834119,9.72110962802696,57009.4383466471,0.0,1.0
2004-04-13,19.65,20.15,19.5,20.1,76900,9.34082172081808,9.57850166282363,9.26951773821642,9.55473366862308,161772.17006853,0.0,1.0
2004-04-14,19.7,19.84,19.69,19.73,137800,9.36458971501864,9.43114009878019,9.35983611617853,9.37885051153897,289885.631150109,0.0,1.0
2004-04-15,19.96,19.96,19.75,19.8,45400,9.48818328486152,9.48818328486152,9.38835770921919,9.41212570341975,95506.5867504715,0.0,1.0
2004-04-16,20.41,20.75,19.96,19.96,58400,9.70209523266652,9.86371759323029,9.48818328486152,9.48818328486152,122854.287802369,0.0,1.0
2004-04-19,20.37,20.52,20.25,20.42,28000,9.68308083730607,9.75438481990774,9.62603765122474,9.70684883150663,58902.740727163,0.0,1.0
2004-04-20,20.27,20.8,20.27,20.6,33000,9.63554484890496,9.88748558743085,9.63554484890496,9.79241361062862,69421.087285585,0.0,1.0
2004-04-21,20.25,20.3,20.1,20.3,15000,9.62603765122474,9.6498056454253,9.55473366862308,9.6498056454253,31555.0396752659,0.0,1.0
2004-04-22,20.5,20.65,20.1,20.15,172400,9.74487762222751,9.81618160482918,9.55473366862308,9.57850166282363,362672.58933439,0.0,1.0
2004-04-23,20.32,20.65,20.19,20.45,21200,9.65931284310552,9.81618160482918,9.59751605818408,9.72110962802696,44597.7894077091,0.0,1.0
2004-04-26,20.15,20.5,19.92,20.5,24500,9.57850166282363,9.74487762222751,9.46916888950108,9.74487762222751,51539.8981362676,0.0,1.0
2004-04-27,20.45,20.5,20.15,20.15,15600,9.72110962802696,9.74487762222751,9.57850166282363,9.57850166282363,32817.2412622765,0.0,1.0
2004-04-28,20.3,20.5,20.28,20.35,317800,9.6498056454253,9.74487762222751,9.64029844774507,9.67357363962585,668546.1072533,0.0,1.0
2004-04-29,19.5,20.28,19.41,20.28,14100,9.26951773821642,9.64029844774507,9.22673534865542,9.64029844774507,29661.7372947499,0.0,1.0
2004-04-30,19.55,20.35,19.45,19.5,114500,9.29328573241697,9.67357363962585,9.24574974401586,9.26951773821642,240870.136187863,0.0,1.0
2004-05-03,19.7,19.75,19.5,19.5,21200,9.36458971501864,9.38835770921919,9.26951773821642,9.26951773821642,44597.7894077091,0.0,1.0
2004-05-04,19.96,19.96,19.7,19.7,17100,9.48818328486152,9.48818328486152,9.36458971501864,9.36458971501864,35972.7452298031,0.0,1.0
2004-05-05,20.5,20.5,19.95,19.96,24900,9.74487762222751,9.74487762222751,9.48342968602141,9.48818328486152,52381.3658609414,0.0,1.0
2004-05-06,20.19,20.6,19.98,20.5,114100,9.59751605818408,9.79241361062862,9.49769048254174,9.74487762222751,240028.668463189,0.0,1.0
2004-05-07,20.17,20.3,20.0,20.29,61400,9.58800886050385,9.6498056454253,9.50719768022197,9.64505204658518,129165.295737422,0.0,1.0
2004-05-10,19.71,20.1,19.7,20.1,32200,9.36934331385875,9.55473366862308,9.36458971501864,9.55473366862308,67738.1518362374,0.0,1.0
2004-05-11,19.7,19.9,19.56,19.65,83200,9.36458971501864,9.45966169182086,9.29803933125708,9.34082172081808,175025.286732141,0.0,1.0
2004-05-12,19.59,19.6,19.35,19.6,5500,9.31230012777742,9.31705372661753,9.19821375561475,9.31705372661753,11570.1812142642,0.0,1.0
2004-05-13,19.63,19.7,19.5,19.59,15200,9.33131452313786,9.36458971501864,9.26951773821642,9.31230012777742,31975.7735376028,0.0,1.0
2004-05-14,19.74,19.75,19.55,19.63,12300,9.38360411037908,9.38835770921919,9.29328573241697,9.33131452313786,25875.132533718,0.0,1.0
2004-05-17,19.4,19.74,19.35,19.74,55100,9.22198174981531,9.38360411037908,9.19821375561475,9.38360411037908,115912.17907381,0.0,1.0
2004-05-18,19.5,19.59,19.39,19.4,185400,9.26951773821642,9.31230012777742,9.2172281509752,9.22198174981531,390020.290386286,0.0,1.0
2004-05-19,19.58,19.89,19.4,19.55,53900,9.3075465289373,9.45490809298074,9.22198174981531,9.29328573241697,113387.775899789,0.0,1.0
2004-05-20,19.48,19.6,19.42,19.53,21600,9.26001054053619,9.31705372661753,9.23148894749553,9.28377853473675,45439.2571323829,0.0,1.0
2004-05-21,18.9,19.5,18.84,19.5,31800,8.98430180780976,9.26951773821642,8.95578021476909,9.26951773821642,66896.6841115637,0.0,1.0
2004-05-24,18.25,19.05,18.22,18.9,21300,8.67531788320254,9.05560579041142,8.66105708668221,8.98430180780976,44808.1563388776,0.0,1.0
2004-05-25,18.45,18.5,18.25,18.25,46100,8.77038986000476,8.79415785420532,8.67531788320254,8.67531788320254,96979.1552686505,0.0,1.0
2004-05-26,18.52,18.66,18.5,18.55,29200,8.80366505188554,8.87021543564709,8.79415785420532,8.81792584840587,61427.1439011843,0.0,1.0
2004-05-27,18.5,18.74,18.49,18.7,37800,8.79415785420532,8.90824422636798,8.78940425536521,8.88922983100754,79518.69998167,0.0,1.0
2004-05-28,18.87,18.87,18.5,18.5,20000,8.97004101128942,8.97004101128942,8.79415785420532,8.79415785420532,42073.3862336879,0.0,1.0
2004-06-01,18.9,18.95,18.75,18.95,15000,8.98430180780976,9.00806980201031,8.91299782520809,9.00806980201031,31555.0396752659,0.0,1.0
2004-06-02,18.92,18.97,18.8,18.89,48600,8.99380900548998,9.01757699969053,8.93676581940865,8.97954820896965,102238.328547861,0.0,1.0
2004-06-03,18.94,19.0,18.85,19.0,57900,9.0033162031702,9.03183779621087,8.9605338136092,9.03183779621087,121802.453146526,0.0,1.0
2004-06-04,19.0,19.02,18.9,18.9,7200,9.03183779621087,9.04134499389109,8.98430180780976,8.98430180780976,15146.4190441276,0.0,1.0
2004-06-07,18.46,18.69,18.41,18.5,21000,9.00692893828868,9.11914961303443,8.98253313943091,9.0264455773749,43040.1974586529,0.4876,1.0
2004-06-08,18.65,18.8,18.5,18.5,37800,9.09963297394821,9.17282037052152,9.0264455773749,9.0264455773749,77472.3554255752,0.0,1.0
2004-06-09,18.35,18.7,18.35,18.7,77900,8.95325818080159,9.12402877280598,8.95325818080159,9.12402877280598,159658.637239479,0.0,1.0
2004-06-10,18.26,18.52,18.25,18.4,34500,8.9093457428576,9.03620389691801,8.90446658308605,8.97765397965936,70708.8958249298,0.0,1.0
2004-06-14,18.28,18.35,18.15,18.26,35700,8.91910406240071,8.95325818080159,8.85567498537051,8.9093457428576,73168.33567971,0.0,1.0
2004-06-15,18.65,18.65,18.27,18.27,42800,9.09963297394821,9.09963297394821,8.91422490262916,8.91422490262916,87720.0214871593,0.0,1.0
2004-06-16,18.68,18.69,18.55,18.65,34200,9.11427045326287,9.11914961303443,9.05084137623267,9.09963297394821,70094.0358612348,0.0,1.0
2004-06-17,18.59,18.65,18.55,18.65,9400,9.07035801531889,9.09963297394821,9.05084137623267,9.09963297394821,19265.612195778,0.0,1.0
2004-06-18,18.67,18.67,18.54,18.59,7800,9.10939129349132,9.10939129349132,9.04596221646112,9.07035801531889,15986.3590560711,0.0,1.0
2004-06-21,18.76,18.9,18.54,18.67,148500,9.1533037314353,9.22161196823706,9.04596221646112,9.10939129349132,304355.682029046,0.0,1.0
2004-06-22,18.3,18.75,18.11,18.7,27700,8.92886238194382,9.14842457166375,8.83615834628429,9.12402877280598,56772.0699811755,0.0,1.0
2004-06-23,18.4,18.4,18.2,18.3,60200,8.97765397965936,8.97765397965936,8.88007078422828,8.92886238194382,123381.899381472,0.0,1.0
2004-06-24,18.99,19.06,18.45,18.45,37200,9.26552440618105,9.29967852458192,9.00204977851713,9.00204977851713,76242.6354981851,0.0,1.0
2004-06-25,18.96,19.04,18.9,18.99,26800,9.25088692686638,9.28992020503882,9.22161196823706,9.26552440618105,54927.4900900904,0.0,1.0
2004-06-28,18.88,18.97,18.79,18.96,11100,9.21185364869395,9.25576608663794,9.16794121074997,9.25088692686638,22749.8186567165,0.0,1.0
2004-06-29,18.86,18.88,18.85,18.88,56800,9.20209532915084,9.21185364869395,9.19721616937929,9.21185364869395,116413.486459595,0.0,1.0
2004-06-30,18.5,18.88,18.34,18.88,43700,9.0264455773749,9.21185364869395,8.94837902103004,9.21185364869395,89564.6013782444,0.0,1.0
2004-07-01,18.3,18.5,18.21,18.5,29900,8.92886238194382,9.0264455773749,8.88494994399984,9.0264455773749,61281.0430482725,0.0,1.0
2004-07-02,18.7,18.75,18.3,18.3,206700,9.12402877280598,9.14842457166375,8.92886238194382,8.92886238194382,423638.514985884,0.0,1.0
2004-07-06,18.6,18.71,18.5,18.7,185600,9.07523717509044,9.12890793257754,9.0264455773749,9.12402877280598,380393.364205999,0.0,1.0
2004-07-07,19.24,19.6,18.65,18.65,48400,9.3875034004699,9.56315315224584,9.09963297394821,9.09963297394821,99197.4074761333,0.0,1.0
2004-07-08,19.15,19.28,18.92,19.28,35100,9.34359096252591,9.40702003955611,9.23137028778017,9.40702003955611,71938.6157523199,0.0,1.0
2004-07-09,19.08,19.2,18.91,19.2,10300,9.30943684412503,9.36798676138368,9.22649112800861,9.36798676138368,21110.1920868631,0.0,1.0
2004-07-12,19.1,19.2,18.97,19.1,29600,9.31919516366814,9.36798676138368,9.25576608663794,9.31919516366814,60666.1830845775,0.0,1.0
2004-07-13,18.71,19.0,18.42,19.0,24600,9.12890793257754,9.2704035659526,8.98741229920247,9.2704035659526,50418.5170229934,0.0,1.0
2004-07-14,18.56,18.7,18.42,18.68,31100,9.05572053600422,9.12402877280598,8.98741229920247,9.11427045326287,63740.4829030527,0.0,1.0
2004-07-15,18.01,18.5,18.0,18.5,14800,8.78736674856876,9.0264455773749,8.7824875887972,9.0264455773749,30333.0915422887,0.0,1.0
2004-07-16,18.3,18.3,18.0,18.0,13700,8.92886238194382,8.92886238194382,8.7824875887972,8.7824875887972,28078.6050087402,0.0,1.0
2004-07-19,18.37,18.45,18.3,18.3,15700,8.9630165003447,9.00204977851713,8.92886238194382,8.92886238194382,32177.6714333738,0.0,1.0
2004-07-20,18.55,18.56,18.39,18.39,2600,9.05084137623267,9.05572053600422,8.97277481988781,8.97277481988781,5328.78635202369,0.0,1.0
2004-07-21,18.46,18.64,18.45,18.6,33300,9.00692893828868,9.09475381417666,9.00204977851713,9.07523717509044,68249.4559701496,0.0,1.0
2004-07-22,18.5,18.68,18.3,18.4,117300,9.0264455773749,9.11427045326287,8.92886238194382,8.97765397965936,240410.245804761,0.0,1.0
2004-07-23,18.5,18.56,18.45,18.49,16500,9.0264455773749,9.05572053600422,9.00204977851713,9.02156641760335,33817.2980032273,0.0,1.0
2004-07-26,18.6,18.62,18.52,18.55,11700,9.07523717509044,9.08499549463355,9.03620389691801,9.05084137623267,23979.5385841066,0.0,1.0
2004-07-27,19.36,19.36,18.61,18.61,44500,9.44605331772854,9.44605331772854,9.08011633486199,9.08011633486199,91204.2279480979,0.0,1.0
2004-07-28,21.1,21.9,19.47,19.5,143700,10.2950271179789,10.6853598997033,9.49972407521564,9.5143615545303,294517.922609926,0.0,1.0
2004-07-29,21.0,21.11,20.95,21.1,76000,10.2462355202634,10.2999062777505,10.2218397214056,10.2950271179789,155764.524136077,0.0,1.0
2004-07-30,21.3,21.55,21.0,21.0,133300,10.39261031341,10.5145893076989,10.2462355202634,10.2462355202634,273202.777201831,0.0,1.0
2004-08-02,21.27,21.98,21.26,21.5,60600,10.3779728340954,10.7243931778757,10.3730936743238,10.4901935088411,124201.712666398,0.0,1.0
2004-08-03,21.48,21.62,21.2,21.2,19700,10.480435189298,10.5487434260997,10.3438187156945,10.3438187156945,40375.804282641,0.0,1.0
2004-08-04,21.45,21.6,21.28,21.49,11400,10.4657977099833,10.5389851065566,10.3828519938669,10.4853143490695,23364.6786204116,0.0,1.0
2004-08-05,21.11,21.49,21.02,21.47,19300,10.2999062777505,10.4853143490695,10.2559938398065,10.4755560295264,39555.9909977143,0.0,1.0
2004-08-06,21.0,21.11,20.65,21.11,56200,10.2462355202634,10.2999062777505,10.075464928259,10.2999062777505,115183.766532204,0.0,1.0
2004-08-09,20.99,21.1,20.86,21.05,169200,10.2413563604918,10.2950271179789,10.1779272834616,10.2706313191212,346781.019524005,0.0,1.0
2004-08-10,20.74,20.99,20.52,20.92,89500,10.119377366203,10.2413563604918,10.0120358512288,10.207202242091,183433.222502354,0.0,1.0
2004-08-11,20.06,20.5,19.9,20.5,107900,9.78759450173732,10.0022775316857,9.70952794539246,10.0022775316857,221144.633608983,0.0,1.0
2004-08-12,19.99,20.25,19.95,20.07,51500,9.75344038333645,9.88029853739685,9.73392374425023,9.79247366150888,105550.960434315,0.0,1.0
2004-08-13,19.99,20.08,19.84,20.05,50200,9.75344038333645,9.79735282128043,9.68025298676314,9.78271534196577,102886.567258304,0.0,1.0
2004-08-16,20.15,20.5,20.04,20.05,68400,9.83150693968131,10.0022775316857,9.77783618219422,9.78271534196577,140188.071722469,0.0,1.0
2004-08-17,20.5,20.6,20.25,20.25,76000,10.0022775316857,10.0510691294012,9.88029853739685,9.88029853739685,155764.524136077,0.0,1.0
2004-08-18,20.45,20.57,20.43,20.55,61900,9.97788173282793,10.0364316500866,9.96812341328482,10.0266733305435,126866.10584241,0.0,1.0
2004-08-19,20.49,20.55,20.35,20.48,66600,9.99739837191415,10.0266733305435,9.92909013511239,9.99251921214259,136498.911940299,0.0,1.0
2004-08-20,20.48,20.5,20.4,20.5,72000,9.99251921214259,10.0022775316857,9.95348593397016,10.0022775316857,147566.39128681,0.0,1.0
2004-08-23,20.45,20.55,20.43,20.5,16300,9.97788173282793,10.0266733305435,9.96812341328482,10.0022775316857,33407.3913607639,0.0,1.0
2004-08-24,20.63,20.79,20.43,20.47,100100,10.0657066087159,10.1437731650608,9.96812341328482,9.98764005237104,205158.274552912,0.0,1.0
2004-08-25,21.05,21.05,20.65,20.7,147000,10.2706313191212,10.2706313191212,10.075464928259,10.0998607271168,301281.38221057,0.0,1.0
2004-08-26,20.85,21.1,20.85,21.05,8300,10.1730481236901,10.2950271179789,10.1730481236901,10.2706313191212,17011.1256622295,0.0,1.0
2004-08-27,21.0,21.0,20.9,20.9,9000,10.2462355202634,10.2462355202634,10.1974439225479,10.1974439225479,18445.7989108512,0.0,1.0
2004-08-30,20.94,20.99,20.86,20.95,5300,10.2169605616341,10.2413563604918,10.1779272834616,10.2218397214056,10862.526025279,0.0,1.0
2004-08-31,21.2,21.29,20.88,20.89,68000,10.3438187156945,10.3877311536385,10.1876856030048,10.1925647627763,139368.258437542,0.0,1.0
2004-09-01,21.2,21.36,21.15,21.25,12400,10.3438187156945,10.4218852720393,10.3194229168367,10.3682145145522,25414.2118327283,0.0,1.0
2004-09-02,20.8,21.26,20.53,21.21,46100,10.1486523248323,10.3730936743238,10.0169150110004,10.348697875466,94483.4810878049,0.0,1.0
2004-09-03,20.83,20.83,20.64,20.7,53000,10.163289804147,10.163289804147,10.0705857684875,10.0998607271168,108625.26025279,0.0,1.0
2004-09-07,20.9,20.95,20.8,20.83,15200,10.1974439225479,10.2218397214056,10.1486523248323,10.163289804147,31152.9048272153,0.0,1.0
2004-09-08,20.75,20.9,20.74,20.9,15500,10.1242565259746,10.1974439225479,10.119377366203,10.1974439225479,31767.7647909103,0.0,1.0
2004-09-09,20.95,20.98,20.8,20.8,50100,10.2218397214056,10.2364772007203,10.1486523248323,10.1486523248323,102681.613937072,0.0,1.0
2004-09-10,20.8,20.99,20.558,20.85,79500,10.1486523248323,10.2413563604918,10.0305766583607,10.1730481236901,162937.890379186,0.0,1.0
2004-09-13,20.94,20.95,20.7,20.95,43000,10.2169605616341,10.2218397214056,10.0998607271168,10.2218397214056,88129.9281296224,0.0,1.0
2004-09-14,20.95,20.97,20.85,20.97,30000,10.2218397214056,10.2315980409487,10.1730481236901,10.2315980409487,61485.9963695043,0.0,1.0
2004-09-15,20.82,20.95,20.81,20.95,24200,10.1584106443754,10.2218397214056,10.1535314846039,10.2218397214056,49598.7037380668,0.0,1.0
2004-09-16,20.84,21.0,20.8,20.82,21200,10.1681689639185,10.2462355202634,10.1486523248323,10.1584106443754,43450.1041011164,0.0,1.0
2004-09-17,20.89,20.92,20.8,20.8,22400,10.1925647627763,10.207202242091,10.1486523248323,10.1486523248323,45909.5439558965,0.0,1.0
2004-09-20,20.94,20.96,20.79,20.92,16300,10.2169605616341,10.2267188811772,10.1437731650608,10.207202242091,33407.3913607639,0.0,1.0
2004-09-21,21.27,21.77,20.9,20.9,65700,10.3779728340954,10.6219308226731,10.1974439225479,10.1974439225479,134654.332049214,0.0,1.0
2004-09-22,22.68,22.8,21.25,21.32,65400,11.0659343618845,11.1244842791431,10.3682145145522,10.4023686329531,134039.472085519,0.0,1.0
2004-09-23,21.31,22.78,21.31,22.78,41900,10.3974894731816,11.1147259596,10.3974894731816,11.1147259596,85875.4415960739,0.0,1.0
2004-09-24,21.73,21.73,21.25,21.31,12600,10.6024141835868,10.6024141835868,10.3682145145522,10.3974894731816,25824.1184751918,0.0,1.0
2004-09-27,21.75,21.96,21.65,21.8,21200,10.61217250313,10.7146348583326,10.5633809054144,10.6365683019877,43450.1041011161,0.0,1.0
2004-09-28,21.8,21.85,21.51,21.8,9800,10.6365683019877,10.6609641008455,10.4950726686127,10.6365683019877,20085.4254807047,0.0,1.0
2004-09-29,22.56,22.96,21.74,21.9,34700,11.0073844446258,11.202550835488,10.6072933433584,10.6853598997033,71118.8024673933,0.0,1.0
2004-09-30,22.1,22.6,22.1,22.6,6900,10.7829430951343,11.026901083712,10.7829430951343,11.026901083712,14141.779164986,0.0,1.0
2004-10-01,22.51,22.52,22.1,22.1,13200,10.9829886457681,10.9878678055396,10.7829430951343,10.7829430951343,27053.8384025817,0.0,1.0
2004-10-04,22.3,22.55,22.1,22.51,71400,10.8805262905654,11.0025052848543,10.7829430951343,10.9829886457681,146336.67135942,0.0,1.0
2004-10-05,23.24,23.28,22.4,22.4,51900,11.3391673090915,11.3586839481777,10.929317888281,10.929317888281,106370.773719242,0.0,1.0
2004-10-06,23.23,23.45,23.1,23.19,35700,11.3342881493199,11.4416296642941,11.2708590722897,11.3147715102337,73168.3356797102,0.0,1.0
2004-10-07,24.5,24.5,23.11,23.24,65900,11.9539414403073,11.9539414403073,11.2757382320613,11.3391673090915,135064.238691677,0.0,1.0
2004-10-08,23.68,23.9,23.67,23.75,26600,11.5538503390399,11.6611918540141,11.5489711792683,11.5880044574407,54517.5834476269,0.0,1.0
2004-10-11,23.59,23.9,23.59,23.6,15200,11.5099379010959,11.6611918540141,11.5099379010959,11.5148170608674,31152.9048272154,0.0,1.0
2004-10-12,24.2,24.27,23.3,23.55,27800,11.8075666471607,11.8417207655616,11.3684422677208,11.4904212620097,56977.0233024071,0.0,1.0
2004-10-13,24.22,24.39,24.15,24.2,12700,11.8173249667038,11.9002706828202,11.7831708483029,11.8075666471607,26029.0717964234,0.0,1.0
2004-10-14,24.01,24.3,24.0,24.3,6200,11.7148626115012,11.8563582448762,11.7099834517296,11.8563582448762,12707.1059163641,0.0,1.0
2004-10-15,23.62,24.1,23.36,24.1,33300,11.5245753804105,11.7587750494451,11.3977172263501,11.7587750494451,68249.4559701499,0.0,1.0
2004-10-18,23.58,23.65,23.45,23.65,15000,11.5050587413243,11.5392128597252,11.4416296642941,11.5392128597252,30742.9981847522,0.0,1.0
2004-10-19,23.31,23.6,23.15,23.6,12900,11.3733214274924,11.5148170608674,11.2952548711475,11.5148170608674,26438.9784388867,0.0,1.0
2004-10-20,23.09,23.31,23.01,23.31,12700,11.2659799125182,11.3733214274924,11.2269466343458,11.3733214274924,26029.0717964234,0.0,1.0
2004-10-21,22.3,23.1,22.1,23.09,46700,10.8805262905654,11.2708590722897,10.7829430951343,11.2659799125182,95713.201015195,0.0,1.0
2004-10-22,22.83,22.95,22.4,22.4,27400,11.1391217584578,11.1976716757164,10.929317888281,10.929317888281,56157.2100174804,0.0,1.0
2004-10-25,22.41,22.83,22.4,22.83,14600,10.9341970480525,11.1391217584578,10.929317888281,11.1391217584578,29923.1848998254,0.0,1.0
2004-10-26,22.61,22.82,22.57,22.6,38000,11.0317802434836,11.1342425986862,11.0122636043974,11.026901083712,77882.2620680385,0.0,1.0
2004-10-27,22.6,23.0,22.45,22.75,42700,11.026901083712,11.2220674745742,10.9537136871387,11.1000884802854,87515.0681659279,0.0,1.0
2004-10-28,22.73,22.76,22.5,22.65,39100,11.0903301607422,11.1049676400569,10.9781094859965,11.0512968825698,80136.7486015874,0.0,1.0
2004-10-29,22.91,23.02,22.8,22.8,40700,11.1781550366302,11.2318257941173,11.1244842791431,11.1244842791431,83416.0017412941,0.0,1.0
2004-11-01,22.99,23.07,22.9,22.94,106200,11.2171883148026,11.2562215929751,11.1732758768587,11.1927925159449,217660.427148046,0.0,1.0
2004-11-02,24.27,24.27,23.05,23.08,249900,11.8417207655616,11.8417207655616,11.246463273432,11.2611007527466,512178.349757968,0.0,1.0
2004-11-03,24.35,24.71,24.27,24.52,127200,11.880754043734,12.0564037955099,11.8417207655616,11.9636997598504,260700.624606697,0.0,1.0
2004-11-04,24.15,24.36,23.9,24.36,148500,11.7831708483029,11.8856332035055,11.6611918540141,11.8856332035055,304355.682029046,0.0,1.0
2004-11-05,26.15,26.16,24.25,24.25,114000,12.7590028026137,12.7638819623853,11.8319624460185,11.8319624460185,233646.786204116,0.0,1.0
2004-11-08,26.0,26.4,25.91,26.35,181200,12.6858154060404,12.8809817969026,12.6419029680964,12.8565859980448,371375.418071805,0.0,1.0
2004-11-09,25.0,26.25,24.45,26.25,144100,12.197899428885,12.8077944003293,11.9295456414495,12.8077944003293,295337.735894852,0.0,1.0
2004-11-10,25.0,25.16,24.83,25.1,178000,12.197899428885,12.2759659852299,12.1149537127686,12.2466910266005,364816.911792391,0.0,1.0
2004-11-11,25.39,25.4,25.05,25.05,48900,12.3881866599756,12.3930658197472,12.2222952277428,12.2222952277428,100222.174082292,0.0,1.0
2004-11-12,25.15,25.5,25.05,25.46,27400,12.2710868254583,12.4418574174627,12.2222952277428,12.4223407783765,56157.2100174805,0.0,1.0
2004-11-15,25.2,25.25,25.12,25.25,51100,12.2954826243161,12.3198784231739,12.2564493461436,12.3198784231739,104731.147149389,0.0,1.0
2004-11-16,25.11,25.35,25.0,25.35,97000,12.2515701863721,12.3686700208894,12.197899428885,12.3686700208894,198804.72159473,0.0,1.0
2004-11-17,25.33,25.4,25.1,25.15,59400,12.3589117013463,12.3930658197472,12.2466910266005,12.2710868254583,121742.272811618,0.0,1.0
2004-11-18,25.27,25.5,25.15,25.35,30500,12.329636742717,12.4418574174627,12.2710868254583,12.3686700208894,62510.7629756624,0.0,1.0
2004-11-19,25.06,25.21,25.0,25.1,72300,12.2271743875143,12.3003617840876,12.197899428885,12.2466910266005,148181.251250505,0.0,1.0
2004-11-22,25.4,25.5,24.96,25.01,25200,12.3930658197472,12.4418574174627,12.1783827897988,12.2027785886566,51648.2369503833,0.0,1.0
2004-11-23,25.76,25.8,25.45,25.5,43000,12.5687155715231,12.5882322106093,12.4174616186049,12.4418574174627,88129.9281296227,0.0,1.0
2004-11-24,25.92,26.08,25.76,25.76,27000,12.646782127868,12.7248486842128,12.5687155715231,12.5687155715231,55337.3967325536,0.0,1.0
2004-11-26,26.09,26.22,26.0,26.0,44100,12.7297278439844,12.7931569210146,12.6858154060404,12.6858154060404,90384.414663171,0.0,1.0
2004-11-29,26.31,26.35,26.24,26.24,63000,12.8370693589586,12.8565859980448,12.8029152405577,12.8029152405577,129120.592375958,0.0,1.0
2004-11-30,27.72,28.02,26.41,26.41,621800,13.5250308867477,13.6714056798943,12.8858609566741,12.8858609566741,1274399.75141859,0.0,1.0
2004-12-01,27.75,28.5,27.73,27.92,111400,13.5396683660624,13.9056053489289,13.5299100465192,13.6226140821788,228317.999852091,0.0,1.0
2004-12-02,26.79,27.8,26.79,27.8,105700,13.0712690279932,13.5640641649201,13.0712690279932,13.5640641649201,216635.660541886,0.0,1.0
2004-12-03,27.21,27.4,26.8,26.8,62700,13.2761937383984,13.368897774058,13.0761481877647,13.0761481877647,128505.732412264,0.0,1.0
2004-12-06,27.59,27.64,27.45,27.55,133100,13.4616018097175,13.4859976085753,13.3932935729157,13.4420851706313,272792.870559366,0.0,1.0
2004-12-07,28.0,28.12,27.65,27.65,137200,13.6616473603512,13.7201972776098,13.4908767683468,13.4908767683468,281195.956729866,0.0,1.0
2004-12-08,27.3,27.95,27.3,27.95,92700,13.3201061763424,13.6372515614934,13.3201061763424,13.6372515614934,189991.728781768,0.0,1.0
2004-12-09,26.35,27.06,25.622,27.05,247400,12.8565859980448,13.2030063418251,12.5013831666757,13.1981271820536,507054.516727177,0.0,1.0
2004-12-10,26.59,26.65,26.15,26.15,57900,12.9736858325621,13.0029607911914,12.7590028026137,12.7590028026137,118667.972993143,0.0,1.0
2004-12-13,26.62,26.67,26.51,26.6,54200,12.9883233118767,13.0127191107345,12.9346525543897,12.9785649923336,111084.700107571,0.0,1.0
2004-12-14,26.52,26.7,26.45,26.7,53900,12.9395317141612,13.0273565900492,12.9053775957603,13.0273565900492,110469.840143876,0.0,1.0
2004-12-15,26.55,26.7,26.35,26.6,75900,12.9541691934759,13.0273565900492,12.8565859980448,12.9785649923336,155559.570814845,0.0,1.0
2004-12-16,27.14,27.17,26.6,26.6,44900,13.2420396199976,13.2566770993122,12.9785649923336,12.9785649923336,92024.0412330243,0.0,1.0
2004-12-17,26.7,27.15,26.55,27.14,27700,13.0273565900492,13.2469187797691,12.9541691934759,13.2420396199976,56772.0699811754,0.0,1.0
2004-12-20,26.77,26.94,26.76,26.9,58000,13.0615107084501,13.1444564245665,13.0566315486785,13.1249397854803,118872.926314374,0.0,1.0
2004-12-21,26.63,26.77,26.56,26.77,50400,12.9932024716483,13.0615107084501,12.9590483532474,13.0615107084501,103296.473900767,0.0,1.0
2004-12-22,28.0,28.39,26.73,26.73,81900,13.6616473603512,13.8519345914418,13.0419940693638,13.0419940693638,167856.770088746,0.0,1.0
2004-12-23,27.09,28.62,26.87,28.6,92600,13.2176438211398,13.9641552661875,13.1103023061656,13.9543969466444,189786.775460536,0.0,1.0
2004-12-27,27.3,27.6,27.3,27.34,24800,13.3201061763424,13.466480969489,13.3201061763424,13.3396228154286,50828.4236654568,0.0,1.0
2004-12-28,27.02,27.41,26.96,27.29,32000,13.1834897027389,13.3737769338295,13.1542147441096,13.3152270165709,65585.0627941378,0.0,1.0
2004-12-29,27.06,27.17,26.8,27.01,21500,13.2030063418251,13.2566770993122,13.0761481877647,13.1786105429674,44064.9640648114,0.0,1.0
2004-12-30,27.2,27.2,26.6,26.91,43100,13.2713145786269,13.2713145786269,12.9785649923336,13.1298189452518,88334.8814508542,0.0,1.0
2004-12-31,27.35,27.5,27.018,27.5,49400,13.3445019752002,13.4176893717735,13.1825138707846,13.4176893717735,101246.94068845,0.0,1.0
2005-01-03,26.22,27.1,26.22,27.0,47000,12.7931569210146,13.2225229809113,12.7931569210146,13.1737313831958,96328.0609788898,0.0,1.0
2005-01-04,26.4,26.6,26.25,26.3,48500,12.8809817969026,12.9785649923336,12.8077944003293,12.832190199187,99402.3607973648,0.0,1.0
2005-01-05,26.35,26.41,26.22,26.39,31800,12.8565859980448,12.8858609566741,12.7931569210146,12.876102637131,65175.1561516744,0.0,1.0
2005-01-06,25.6,26.23,24.35,26.2,259200,12.4906490151782,12.7980360807861,11.880754043734,12.7833986014715,531239.008632518,0.0,1.0
2005-01-07,25.44,26.0,25.29,25.8,62900,12.4125824588334,12.6858154060404,12.3393950622601,12.5882322106093,128915.639054727,0.0,1.0
2005-01-10,25.75,25.8,25.5,25.75,66200,12.5638364117516,12.5882322106093,12.4418574174627,12.5638364117516,135679.098655372,0.0,1.0
2005-01-11,25.77,26.03,25.67,25.85,149700,12.5735947312947,12.7004528853551,12.5248031335791,12.6126280094671,306815.121883825,0.0,1.0
2005-01-12,25.58,25.99,25.396,25.87,123100,12.4808906956351,12.6809362462688,12.3911141558385,12.6223863290102,252297.538436199,0.0,1.0
2005-01-13,25.88,25.94,25.6,25.65,97600,12.6272654887818,12.6565404474111,12.4906490151782,12.515044814036,200034.441522119,0.0,1.0
2005-01-14,27.11,27.21,25.75,25.8,61400,13.2274021406829,13.2761937383984,12.5638364117516,12.5882322106093,125841.339236252,0.0,1.0
2005-01-18,26.69,27.15,26.56,27.13,96300,13.0224774302776,13.2469187797691,12.9590483532474,13.237160460226,197370.048346109,0.0,1.0
2005-01-19,26.81,27.3,26.55,26.7,57600,13.0810273475363,13.3201061763424,12.9541691934759,13.0273565900492,118053.113029448,0.0,1.0
2005-01-20,26.44,26.75,26.3,26.75,133500,12.9004984359888,13.0517523889069,12.832190199187,13.0517523889069,273612.683844293,0.0,1.0
2005-01-21,26.1,26.5,26.0,26.44,20400,12.7346070037559,12.9297733946181,12.6858154060404,12.9004984359888,41810.477531263,0.0,1.0
2005-01-24,25.5,25.75,25.03,25.75,64700,12.4418574174627,12.5638364117516,12.2125369081997,12.5638364117516,132604.798836897,0.0,1.0
2005-01-25,25.12,25.5,24.99,25.5,146000,12.2564493461436,12.4418574174627,12.1930202691134,12.4418574174627,299231.848998255,0.0,1.0
2005-01-26,26.1,26.1,25.12,25.12,203000,12.7346070037559,12.7346070037559,12.2564493461436,12.2564493461436,416055.242100313,0.0,1.0
2005-01-27,26.45,26.67,26.0,26.1,90800,12.9053775957603,13.0127191107345,12.6858154060404,12.7346070037559,186097.615678366,0.0,1.0
2005-01-28,26.5,26.7,26.08,26.5,87500,12.9297733946181,13.0273565900492,12.7248486842128,12.9297733946181,179334.15607772,0.0,1.0
2005-01-31,26.61,26.8,26.35,26.55,64700,12.9834441521052,13.0761481877647,12.8565859980448,12.9541691934759,132604.798836897,0.0,1.0
2005-02-01,26.6,26.7,26.45,26.65,356600,12.9785649923336,13.0273565900492,12.9053775957603,13.0029607911914,730863.543512175,0.0,1.0
2005-02-02,26.48,26.9,26.45,26.5,58600,12.920015075075,13.1249397854803,12.9053775957603,12.9297733946181,120102.646241765,0.0,1.0
2005-02-03,26.48,26.78,26.4,26.4,46300,12.920015075075,13.0663898682216,12.8809817969026,12.8809817969026,94893.387730268,0.0,1.0
2005-02-04,26.69,26.7,26.45,26.5,127800,13.0224774302776,13.0273565900492,12.9053775957603,12.9297733946181,261930.344534088,0.0,1.0
2005-02-07,27.15,27.48,26.69,26.69,44400,13.2469187797691,13.4079310522304,13.0224774302776,13.0224774302776,90999.2746268662,0.0,1.0
2005-02-08,28.9,28.93,27.105,27.2,349200,14.1007717397911,14.1154092191057,13.2249625607971,13.2713145786269,715696.997741026,0.0,1.0
2005-02-09,28.98,29.0,28.4,28.95,86900,14.1398050179635,14.1495633375066,13.8568137512134,14.1251675386488,178104.43615033,0.0,1.0
2005-02-10,29.51,29.63,29.0,29.0,199600,14.3984004858559,14.4569504031145,14.1495633375066,14.1495633375066,409086.829178433,0.0,1.0
2005-02-11,29.2,29.66,28.7,29.55,70600,14.2471465329377,14.4715878824292,14.00318854436,14.4179171249421,144697.044789566,0.0,1.0
2005-02-14,29.35,30.22,29.25,30.15,65700,14.320333929511,14.7448208296362,14.2715423317954,14.7106667112353,134654.332049214,0.0,1.0
2005-02-15,28.9,29.33,28.51,29.3,49100,14.1007717397911,14.3105756099679,13.9104845087005,14.2959381306532,100632.080724755,0.0,1.0
2005-02-16,29.61,29.75,28.9,28.9,59900,14.4471920835714,14.5155003203732,14.1007717397911,14.1007717397911,122767.039417777,0.0,1.0
2005-02-17,30.4,30.49,29.7,29.7,88700,14.8326457055242,14.8765581434681,14.4911045215154,14.4911045215154,181793.5959325,0.0,1.0
2005-02-18,31.04,31.24,30.25,30.35,183300,15.1449119309036,15.2424951263347,14.7594583089509,14.8082499066664,375679.437817671,0.0,1.0
2005-02-22,31.75,32.55,31.08,31.2,373600,15.491332274684,15.8816650564083,15.1644285699898,15.2229784872485,765705.608121556,0.0,1.0
2005-02-23,31.81,32.05,31.61,31.7,264700,15.5206072333133,15.6377070678306,15.4230240378822,15.4669364758262,542511.441300257,0.0,1.0
2005-02-24,31.4,32.0,31.2,31.9,76000,15.3205616826796,15.6133112689728,15.2229784872485,15.5645196712573,155764.524136077,0.0,1.0
2005-02-25,31.7,31.79,30.95,31.4,66500,15.4669364758262,15.5108489137702,15.1009994929596,15.3205616826796,136293.958619067,0.0,1.0
2005-02-28,31.84,32.22,31.75,31.75,101600,15.5352447126279,15.720652783947,15.491332274684,15.491332274684,208232.574371388,0.0,1.0
2005-03-01,31.49,31.98,31.3,31.74,77100,15.3644741206235,15.6035529494297,15.271770084964,15.4864531149124,158019.010669626,0.0,1.0
2005-03-02,31.28,31.67,31.27,31.3,45100,15.2620117654209,15.4522989965115,15.2571326056494,15.271770084964,92433.947875488,0.0,1.0
2005-03-03,31.89,31.89,30.8,31.4,47600,15.5596405114857,15.5596405114857,15.0278120963863,15.3205616826796,97557.78090628,0.0,1.0
2005-03-04,32.6,32.62,31.9,31.9,438300,15.906060855266,15.9158191748091,15.5645196712573,15.5645196712573,898310.406958458,0.0,1.0
2005-03-07,33.26,33.7,32.65,32.65,156200,16.2280854001886,16.442768430137,15.9304566541238,15.9304566541238,320137.087763885,0.0,1.0
2005-03-08,31.5,32.95,31.33,32.95,204000,15.3693532803951,16.0768314472704,15.2864075642787,16.0768314472704,418104.775312628,0.0,1.0
2005-03-09,31.15,31.48,31.03,31.48,95300,15.1985826883907,15.359594960852,15.1400327711321,15.359594960852,195320.515133792,0.0,1.0
2005-03-10,30.95,31.21,30.8,31.2,145400,15.1009994929596,15.22785764702,15.0278120963863,15.2229784872485,298002.129070864,0.0,1.0
2005-03-11,31.24,31.24,30.9,30.95,148100,15.2424951263347,15.2424951263347,15.0766036941019,15.1009994929596,303535.868744119,0.0,1.0
2005-03-14,30.31,31.24,29.7,31.24,242500,14.7887332675802,15.2424951263347,14.4911045215154,15.2424951263347,497011.803986824,0.0,1.0
2005-03-15,29.91,30.37,29.9,30.29,193200,14.593566876718,14.8180082262095,14.5886877169465,14.7789749480371,395969.816619607,0.0,1.0
2005-03-16,29.57,30.07,29.37,29.91,103800,14.4276754444852,14.6716334330629,14.3300922490541,14.593566876718,212741.547438484,0.0,1.0
2005-03-17,29.49,29.95,29.4,29.6,41900,14.3886421663127,14.6130835158042,14.3447297283688,14.4423129237998,85875.4415960744,0.0,1.0
2005-03-18,29.05,29.65,29.0,29.4,55700,14.1739591363644,14.4667087226576,14.1495633375066,14.3447297283688,114158.999926046,0.0,1.0
2005-03-21,29.97,30.5,29.05,29.05,131400,14.6228418353473,14.8814373032397,14.1739591363644,14.1739591363644,269308.664098429,0.0,1.0
2005-03-22,29.7,30.15,29.67,30.0,86200,14.4911045215154,14.7106667112353,14.4764670422007,14.637479314662,176669.762901708,0.0,1.0
2005-03-23,28.8,29.6,28.6,29.6,65200,14.0519801420755,14.4423129237998,13.9543969466444,14.4423129237998,133629.565443056,0.0,1.0
2005-03-24,29.38,29.75,28.9,28.9,27400,14.3349714088257,14.5155003203732,14.1007717397911,14.1007717397911,56157.2100174803,0.0,1.0
2005-03-28,28.2,29.0,28.01,28.9,39700,13.7592305557823,14.1495633375066,13.6665265201228,14.1007717397911,81366.468528977,0.0,1.0
2005-03-29,27.43,28.27,27.26,28.15,72700,13.3835352533726,13.7933846741832,13.3005895372562,13.7348347569245,149001.064535432,0.0,1.0
2005-03-30,27.49,27.66,27.31,27.4,104500,13.4128102120019,13.4957559281184,13.324985336114,13.368897774058,214176.220687107,0.0,1.0
2005-03-31,28.05,28.2,27.35,27.35,34900,13.686043159209,13.7592305557823,13.3445019752002,13.3445019752002,71528.7091098564,0.0,1.0
2005-04-01,29.55,29.86,28.0,28.0,113600,14.4179171249421,14.5691710778602,13.6616473603512,13.6616473603512,232826.972919189,0.0,1.0
2005-04-04,30.15,30.19,29.48,29.6,172100,14.7106667112353,14.7301833503215,14.3837630065412,14.4423129237998,352724.665839722,0.0,1.0
2005-04-05,29.65,30.18,29.64,30.15,148500,14.4667087226576,14.72530419055,14.4618295628861,14.7106667112353,304355.682029046,0.0,1.0
2005-04-06,29.38,29.76,29.15,29.76,137600,14.3349714088257,14.5203794801447,14.2227507340799,14.5203794801447,282015.770014792,0.0,1.0
2005-04-07,28.92,29.5,28.83,29.35,27600,14.1105300593342,14.3935213260843,14.0666176213902,14.320333929511,56567.1166599437,0.0,1.0
2005-04-08,29.01,29.07,28.1,28.92,94300,14.1544424972782,14.1837174559075,13.7104389580667,14.1105300593342,193270.981921474,0.0,1.0
2005-04-11,29.55,29.6,29.1,29.2,54200,14.4179171249421,14.4423129237998,14.1983549352221,14.2471465329377,111084.700107571,0.0,1.0
2005-04-12,30.31,30.4,29.55,29.55,94500,14.7887332675802,14.8326457055242,14.4179171249421,14.4179171249421,193680.888563938,0.0,1.0
2005-04-13,30.58,31.05,30.58,30.8,118200,14.9204705814121,15.1497910906752,14.9204705814121,15.0278120963863,242254.825695847,0.0,1.0
2005-04-14,30.17,30.59,30.0,30.59,50000,14.7204250307784,14.9253497411837,14.637479314662,14.9253497411837,102476.66061584,0.0,1.0
2005-04-15,29.06,30.25,29.0,30.17,84900,14.1788382961359,14.7594583089509,14.1495633375066,14.7204250307784,174005.369725697,0.0,1.0
2005-04-18,29.04,29.55,28.8,29.35,86100,14.1690799765928,14.4179171249421,14.0519801420755,14.320333929511,176464.809580477,0.0,1.0
2005-04-19,29.82,29.82,28.92,28.92,63200,14.549654438774,14.549654438774,14.1105300593342,14.1105300593342,129530.499018422,0.0,1.0
2005-04-20,29.8,29.87,29.67,29.82,63800,14.5398961192309,14.5740502376318,14.4764670422007,14.549654438774,130760.218945812,0.0,1.0
2005-04-21,30.81,30.84,29.8,29.8,121300,15.0326912561579,15.0473287354725,14.5398961192309,14.5398961192309,248608.378654028,0.0,1.0
2005-04-22,30.45,30.92,30.4,30.76,60200,14.8570415043819,15.086362013645,14.8326457055242,15.0082954573001,123381.899381472,0.0,1.0
2005-04-25,30.8,30.92,30.55,30.55,44800,15.0278120963863,15.086362013645,14.9058331020975,14.9058331020975,91819.087911793,0.0,1.0
2005-04-26,30.58,31.0,30.4,30.9,107900,14.9204705814121,15.1253952918174,14.8326457055242,15.0766036941019,221144.633608984,0.0,1.0
2005-04-27,30.45,30.58,30.4,30.58,35700,14.8570415043819,14.9204705814121,14.8326457055242,14.9204705814121,73168.3356797101,0.0,1.0
2005-04-28,30.4,30.71,30.25,30.48,55500,14.8326457055242,14.9838996584423,14.7594583089509,14.8716789836966,113749.093283582,0.0,1.0
2005-04-29,29.56,30.39,29.0,30.39,147000,14.4227962847136,14.8277665457526,14.1495633375066,14.8277665457526,301281.382210571,0.0,1.0
2005-05-02,29.32,29.7,28.74,29.7,81100,14.3056964501963,14.4911045215154,14.0227051834462,14.4911045215154,166217.143518893,0.0,1.0
2005-05-03,30.34,30.34,29.37,29.37,153000,14.8033707468948,14.8033707468948,14.3300922490541,14.3300922490541,313578.581484472,0.0,1.0
2005-05-04,30.3,30.5,30.26,30.5,75800,14.7838541078086,14.8814373032397,14.7643374687224,14.8814373032397,155354.617493614,0.0,1.0
2005-05-05,28.99,30.41,28.72,30.4,161100,14.144684177735,14.8375248652957,14.0129468639031,14.8326457055242,330179.800504238,0.0,1.0
2005-05-06,30.09,30.15,28.98,28.98,461300,14.681391752606,14.7106667112353,14.1398050179635,14.1398050179635,945449.670841741,0.0,1.0
2005-05-09,30.33,30.57,30.1,30.25,120300,14.7984915871233,14.9155914216406,14.6862709123775,14.7594583089509,246558.845441711,0.0,1.0
2005-05-10,29.99,30.36,29.9,30.33,145300,14.6326001548904,14.8131290664379,14.5886877169465,14.7984915871233,297797.175749633,0.0,1.0
2005-05-11,30.04,30.14,29.97,30.05,60200,14.6569959537482,14.7057875514638,14.6228418353473,14.6618751135198,123381.899381472,0.0,1.0
2005-05-12,29.67,30.16,29.65,30.1,76800,14.4764670422007,14.7155458710069,14.4667087226576,14.6862709123775,157404.150705931,0.0,1.0
2005-05-13,28.81,29.58,28.8,29.5,53000,14.0568593018471,14.4325546042567,14.0519801420755,14.3935213260843,108625.26025279,0.0,1.0
2005-05-16,29.82,29.83,28.03,28.56,99200,14.549654438774,14.5545335985456,13.6762848396659,13.9348803075582,203313.694661827,0.0,1.0
2005-05-17,29.98,30.0,29.49,29.98,52300,14.6277209951189,14.637479314662,14.3886421663127,14.6277209951189,107190.587004169,0.0,1.0
2005-05-18,30.0,30.2,29.85,30.0,103300,14.637479314662,14.7350625100931,14.5642919180887,14.637479314662,211716.780832326,0.0,1.0
2005-05-19,29.8,30.1,29.56,29.9,103000,14.5398961192309,14.6862709123775,14.4227962847136,14.5886877169465,211101.920868631,0.0,1.0
2005-05-20,29.91,30.02,29.8,29.9,132300,14.593566876718,14.6472376342051,14.5398961192309,14.5886877169465,271153.243989514,0.0,1.0
2005-05-23,29.25,29.99,28.6,29.99,97700,14.2715423317954,14.6326001548904,13.9543969466444,14.6326001548904,200239.394843353,0.0,1.0
2005-05-24,29.35,29.4,28.8727,29.25,53200,14.320333929511,14.3447297283688,14.0874516336147,14.2715423317954,109035.166895254,0.0,1.0
2005-05-25,29.0,29.06,28.85,28.88,12800,14.4263092797491,14.45615681619,14.351690438647,14.3666142068674,25730.7668095728,0.5672,1.0
2005-05-26,29.85,30.13,28.85,29.0,30400,14.849149379328,14.9884378827187,14.351690438647,14.4263092797491,61110.5711727352,0.0,1.0
2005-05-27,30.75,31.28,30.11,30.15,133100,15.2968624259409,15.5605156645018,14.9784887039051,14.9983870615323,267559.770496416,0.0,1.0
2005-05-31,30.0,30.75,29.92,30.75,55700,14.9237682204301,15.2968624259409,14.8839715051757,15.2968624259409,111969.039944782,0.0,1.0
2005-06-01,30.22,30.23,29.8,29.8,45900,15.03320918738,15.0381837767868,14.8242764322939,14.8242764322939,92268.9216062019,0.0,1.0
2005-06-02,30.95,31.23,30.12,30.2,186400,15.3963542140771,15.5356427174678,14.9834632933119,15.0232600085663,374704.291664403,0.0,1.0
2005-06-03,30.85,31.63,30.65,31.19,100400,15.346608320009,15.7346262937402,15.2471165318728,15.5157443598405,201825.702162586,0.0,1.0
2005-06-06,30.4,30.8,30.128,30.8,25600,15.1227517967025,15.321735372975,14.9874429648373,15.321735372975,51461.5336191456,0.0,1.0
2005-06-07,29.83,30.56,29.83,30.45,53400,14.8392002005144,15.2023452272115,14.8392002005144,15.1476247437366,107345.542783686,0.0,1.0
2005-06-08,29.99,30.49,29.85,29.85,214600,14.9187936310233,15.1675231013638,14.849149379328,14.849149379328,431392.387291743,0.0,1.0
2005-06-09,29.6,29.9,29.37,29.9,46100,14.7247846441577,14.874022326362,14.6103690878011,14.874022326362,92670.964837602,0.0,1.0
2005-06-10,29.3,29.5,29.15,29.5,18000,14.5755469619534,14.6750387500896,14.5009281208513,14.6750387500896,36183.8908259617,0.0,1.0
2005-06-13,29.3,29.4,29.0,29.35,81700,14.5755469619534,14.6252928560215,14.4263092797491,14.6004199089875,164234.660026726,0.0,1.0
2005-06-14,29.88,30.15,29.25,29.25,40400,14.8640731475484,14.9983870615323,14.5506740149194,14.5506740149194,81212.732742714,0.0,1.0
2005-06-15,30.25,30.36,29.85,30.0,44400,15.0481329556004,15.1028534390753,14.849149379328,14.9237682204301,89253.5973707053,0.0,1.0
2005-06-16,30.15,30.43,29.99,30.2,146000,14.9983870615323,15.137675564923,14.9187936310233,15.0232600085663,293491.558921689,0.0,1.0
2005-06-17,30.5,30.59,30.1,30.25,34500,15.1724976907706,15.2172689954319,14.9735141144982,15.0481329556004,69352.4574164267,0.0,1.0
2005-06-20,30.76,30.98,30.25,30.3,65100,15.3018370153477,15.4112779822975,15.0481329556004,15.0730059026344,130865.071820561,0.0,1.0
2005-06-21,31.63,31.69,30.99,30.99,210400,15.7346262937402,15.764473830181,15.4162525717043,15.4162525717043,422949.479432351,0.0,1.0
2005-06-22,32.44,32.47,32.0,32.2,218300,16.1375680356918,16.1524918039122,15.9186861017922,16.0181778899284,438830.187072635,0.0,1.0
2005-06-23,31.9,32.54,31.89,32.54,94100,15.8689402077241,16.1873139297599,15.8639656183172,16.1873139297599,189161.340373499,0.0,1.0
2005-06-24,31.95,32.1,31.4,32.1,43500,15.8938131547581,15.9684319958603,15.6202107373836,15.9684319958603,87444.4028294073,0.0,1.0
2005-06-27,31.55,32.34,31.55,32.05,70000,15.6948295784857,16.0878221416237,15.6948295784857,15.9435590488262,140715.130989851,0.0,1.0
2005-06-28,31.45,31.88,31.37,31.38,57200,15.6450836844176,15.8589910289104,15.6052869691631,15.6102615585699,114984.364180278,0.0,1.0
2005-06-29,31.75,31.75,31.31,31.31,19000,15.7943213666219,15.7943213666219,15.5754394327223,15.5754394327223,38194.1069829595,0.0,1.0
2005-06-30,31.85,31.89,31.5,31.75,76100,15.84406726069,15.8639656183172,15.6699566314517,15.7943213666219,152977.449547538,0.0,1.0
2005-07-01,32.05,32.09,31.7,31.83,176700,15.9435590488262,15.9634574064534,15.7694484195879,15.8341180818764,355205.194941523,0.0,1.0
2005-07-05,32.1,32.17,31.86,32.12,153100,15.9684319958603,16.0032541217079,15.8490418500968,15.9783811746739,307764.093636373,0.0,1.0
2005-07-06,32.5,32.87,32.07,32.1,217000,16.1674155721327,16.3514753801846,15.9535082276398,15.9684319958603,436216.906068536,0.0,1.0
2005-07-07,32.5,32.6,32.07,32.07,140900,16.1674155721327,16.2171614662008,15.9535082276398,15.9535082276398,283239.456520999,0.0,1.0
2005-07-08,33.95,33.99,32.75,32.75,198800,16.8887310361201,16.9086293937474,16.2917803073029,16.2917803073029,399630.972011177,0.0,1.0
2005-07-11,33.71,35.0,33.51,34.5,136600,16.7693408903567,17.4110629238352,16.6698491022205,17.1623334534947,274595.527045908,0.0,1.0
2005-07-12,33.7,33.96,33.25,33.55,79600,16.7643663009499,16.8937056255269,16.5405097776434,16.6897474598477,160013.20609703,0.0,1.0
2005-07-13,33.95,34.09,33.6,33.6,52900,16.8887310361201,16.9583752878155,16.7146204068818,16.7146204068818,106340.434705187,0.0,1.0
2005-07-14,34.13,34.28,33.84,33.96,143600,16.9782736454427,17.0528924865448,16.8340105526452,16.8937056255269,288667.040144894,0.0,1.0
2005-07-15,34.08,34.35,34.05,34.25,93000,16.9534006984086,17.0877146123925,16.9384769301882,17.0379687183244,186950.102600802,0.0,1.0
2005-07-18,33.76,34.35,33.75,34.35,68000,16.7942138373907,17.0877146123925,16.7892392479839,17.0877146123925,136694.698675855,0.0,1.0
2005-07-19,34.3,34.31,33.89,33.9,61300,17.0628416653585,17.0678162547653,16.8588834996793,16.8638580890861,123226.250423969,0.0,1.0
2005-07-20,34.5,34.55,34.14,34.3,79200,17.1623334534947,17.1872064005287,16.9832482348495,17.0628416653585,159209.119634231,0.0,1.0
2005-07-21,34.48,34.6,34.35,34.5,40300,17.152384274681,17.2120793475628,17.0877146123925,17.1623334534947,81011.7111270143,0.0,1.0
2005-07-22,34.25,34.59,34.11,34.42,53600,17.0379687183244,17.207104758156,16.9683244666291,17.1225367382402,107747.586015086,0.0,1.0
2005-07-25,33.9,34.83,33.82,34.5,61400,16.8638580890861,17.3264949039194,16.8240613738316,17.1623334534947,123427.272039669,0.0,1.0
2005-07-26,33.55,33.9,33.25,33.9,72800,16.6897474598477,16.8638580890861,16.5405097776434,16.8638580890861,146343.736229445,0.0,1.0
2005-07-27,34.25,34.25,33.55,33.55,64400,17.0379687183244,17.0379687183244,16.6897474598477,16.6897474598477,129457.920510663,0.0,1.0
2005-07-28,34.4,34.5,34.23,34.25,119200,17.1125875594266,17.1623334534947,17.0280195395108,17.0379687183244,239617.765914145,0.0,1.0
2005-07-29,34.36,34.54,34.34,34.48,58500,17.0926892017993,17.1822318111219,17.0827400229857,17.152384274681,117597.645184375,0.0,1.0
2005-08-01,34.65,34.66,34.35,34.35,56900,17.2369522945968,17.2419268840036,17.0877146123925,17.0877146123925,114381.299333179,0.0,1.0
2005-08-02,34.5,34.72,34.05,34.66,139500,17.1623334534947,17.2717744204445,16.9384769301882,17.2419268840036,280425.153901202,0.0,1.0
2005-08-03,33.55,34.37,33.52,34.33,73900,16.6897474598477,17.0976637912061,16.6748236916273,17.0777654335789,148554.974002143,0.0,1.0
2005-08-04,34.1,34.2,33.55,33.55,50200,16.9633498772223,17.0130957712904,16.6897474598477,16.6897474598477,100912.851081293,0.0,1.0
2005-08-05,33.86,34.17,33.81,34.05,53500,16.8439597314588,16.9981720030699,16.8190867844248,16.9384769301882,107546.564399386,0.0,1.0
2005-08-08,34.05,34.19,33.98,34.0,56700,16.9384769301882,17.0081211818836,16.9036548043405,16.9136039831542,113979.256101779,0.0,1.0
2005-08-09,34.58,34.58,34.1,34.15,79700,17.2021301687492,17.2021301687492,16.9633498772223,16.9882228242563,160214.22771273,0.0,1.0
2005-08-10,36.95,36.99,34.76,34.76,481900,18.3811078581631,18.4010062157904,17.2916727780717,17.2916727780717,968723.166057274,0.0,1.0
2005-08-11,37.5,37.69,37.05,37.65,191400,18.6547102755377,18.7492274742671,18.4308537522312,18.7293291166398,384755.372449392,0.0,1.0
2005-08-12,37.97,37.98,37.37,37.65,90700,18.8885159776578,18.8934905670646,18.5900406132492,18.7293291166398,182326.605439706,0.0,1.0
2005-08-15,37.89,38.03,37.7,37.97,63500,18.8487192624033,18.9183635140986,18.7542020636739,18.8885159776578,127648.725969364,0.0,1.0
2005-08-16,38.3,38.68,38.05,38.27,392600,19.0526774280825,19.2417118255413,18.9283126929122,19.0377536598621,789210.863237362,0.0,1.0
2005-08-17,38.2,38.4,37.77,38.2,245600,19.0029315340144,19.1024233221506,18.7890241895216,19.0029315340144,493709.088158676,0.0,1.0
2005-08-18,37.42,38.2,37.42,38.2,154300,18.6149135602832,19.0029315340144,18.6149135602832,19.0029315340144,310176.353024771,0.0,1.0
2005-08-19,37.7,37.78,37.48,37.52,62100,18.7542020636739,18.7939987789284,18.6447610967241,18.6646594543513,124834.423349568,0.0,1.0
2005-08-22,37.83,38.0,37.33,37.8,84200,18.8188717259624,18.9034397458782,18.5701422556219,18.803947957742,169260.200419221,0.0,1.0
2005-08-23,37.64,37.89,37.6,37.78,140800,18.724354527233,18.8487192624033,18.7044561696058,18.7939987789284,283038.4349053,0.0,1.0
2005-08-24,37.54,37.75,37.45,37.51,116800,18.6746086331649,18.7790750107079,18.6298373285036,18.6596848649445,234793.247137351,0.0,1.0
2005-08-25,37.86,37.99,37.54,37.54,56700,18.8337954941828,18.8984651564714,18.6746086331649,18.6746086331649,113979.256101779,0.0,1.0
2005-08-26,37.7,37.91,37.53,37.86,45700,18.7542020636739,18.8586684412169,18.6696340437581,18.8337954941828,91866.8783748025,0.0,1.0
2005-08-29,36.84,37.7,35.6,37.69,110000,18.3263873746882,18.7542020636739,17.7095382882438,18.7492274742671,221123.777269766,0.0,1.0
2005-08-30,36.83,37.13,36.37,37.1,58900,18.3214127852814,18.4706504674857,18.0925816725681,18.4557266992653,118401.731647174,0.0,1.0
2005-08-31,37.1,37.13,36.56,36.58,46600,18.4557266992653,18.4706504674857,18.1870988712975,18.1970480501112,93676.0729161006,0.0,1.0
2005-09-01,37.53,37.53,37.05,37.17,208500,18.6696340437581,18.6696340437581,18.4308537522312,18.490548825113,419130.068734056,0.0,1.0
2005-09-02,38.45,38.5,37.6,37.6,280000,19.1272962691846,19.1521692162187,18.7044561696058,18.7044561696058,562860.523959404,0.0,1.0
2005-09-06,40.43,40.43,38.52,38.52,170200,20.112264971733,20.112264971733,19.1621183950323,19.1621183950323,342138.789921038,0.0,1.0
2005-09-07,40.18,41.06,39.88,40.7,189400,19.9879002365628,20.4256641043621,19.8386625543585,20.2465788857169,380734.940135396,0.0,1.0
2005-09-08,39.39,40.19,39.11,40.18,155700,19.5949076734248,19.9928748259696,19.4556191700341,19.9879002365628,312990.655644568,0.0,1.0
2005-09-09,39.24,39.5,39.12,39.3,256800,19.5202888323226,19.6496281568997,19.4605937594409,19.5501363687635,516223.509117053,0.0,1.0
2005-09-12,39.4,40.79,39.17,39.46,81800,19.5998822628316,20.2913501903782,19.485466706475,19.6297297992725,164435.681642426,0.0,1.0
2005-09-13,40.2,40.2,39.18,39.4,472900,19.9978494153764,19.9978494153764,19.4904412958818,19.5998822628316,950631.220644292,0.0,1.0
2005-09-14,41.4,41.4,40.4,40.4,168000,20.5948001441936,20.5948001441936,20.0973412035126,20.0973412035126,337716.314375642,0.0,1.0
2005-09-15,40.95,41.79,40.69,41.51,170300,20.3709436208872,20.7888091310592,20.2416042963101,20.6495206276685,342339.811536736,0.0,1.0
2005-09-16,40.15,41.0,39.4,41.0,82000,19.9729764683423,20.3958165679212,19.5998822628316,20.3958165679212,164837.724873826,0.0,1.0
2005-09-19,40.3,40.6,40.118,40.15,172100,20.0475953094445,20.1968329916488,19.9570577822406,19.9729764683423,345958.200619333,0.0,1.0
2005-09-20,40.22,40.65,40.12,40.55,117100,20.00779859419,20.2217059386828,19.9580527001219,20.1719600446147,235396.311984451,0.0,1.0
2005-09-21,39.7,40.47,39.5,40.47,83900,19.7491199450359,20.1321633293603,19.6496281568997,20.1321633293603,168657.135572121,0.0,1.0
2005-09-22,39.6,39.76,38.0,39.25,89300,19.6993740509678,19.7789674814768,18.9034397458782,19.5252634217294,179512.30281991,0.0,1.0
2005-09-23,39.45,39.94,39.37,39.7,75000,19.6247552098656,19.8685100907993,19.5849584946112,19.7491199450359,150766.21177484,0.0,1.0
2005-09-26,40.1,40.61,39.6,39.6,274000,19.9481035213083,20.2018075810556,19.6993740509678,19.6993740509678,550799.227017416,0.0,1.0
2005-09-27,40.0,40.25,39.63,39.98,37300,19.8983576272402,20.0227223624104,19.7142978191882,19.8884084484266,74981.0626560205,0.0,1.0
2005-09-28,39.82,40.5,39.55,40.5,141700,19.8088150179176,20.1470870975807,19.6745011039337,20.1470870975807,284847.629446598,0.0,1.0
2005-09-29,39.33,40.19,39.2,40.0,106400,19.5650601369839,19.9928748259696,19.5003904746954,19.8983576272402,213886.999104573,0.0,1.0
2005-09-30,39.9,40.18,39.3,39.33,144500,19.8486117331721,19.9879002365628,19.5501363687635,19.5650601369839,290476.234686192,0.0,1.0
2005-10-03,39.98,40.2,39.85,40.15,101200,19.8884084484266,19.9978494153764,19.823738786138,19.9729764683423,203433.875088184,0.0,1.0
2005-10-04,40.0,40.5,39.9,40.05,184900,19.8983576272402,20.1470870975807,19.8486117331721,19.9232305742742,371688.967428906,0.0,1.0
2005-10-05,39.85,40.05,39.71,40.0,116600,19.823738786138,19.9232305742742,19.7540945344427,19.8983576272402,234391.203905952,0.0,1.0
2005-10-06,39.25,40.15,39.1,39.95,161100,19.5252634217294,19.9729764683423,19.4506445806273,19.8734846802061,323845.822892357,0.0,1.0
2005-10-07,38.5,39.2499,37.87,39.1,156100,19.1521692162187,19.5252136758354,18.8387700835897,19.4506445806273,313794.742107367,0.0,1.0
2005-10-10,36.62,37.85,36.34,37.85,353000,18.2169464077384,18.828820904776,18.0776579043477,18.828820904776,709606.303420247,0.0,1.0
2005-10-11,36.6,37.2,35.27,35.78,437300,18.2069972289248,18.5054725933334,17.545376837819,17.7990808975664,879067.525455167,0.0,1.0
2005-10-12,36.25,36.7,36.01,36.12,232500,18.0328865996864,18.2567431229929,17.913496453923,17.9682169373979,467375.256502005,0.0,1.0
2005-10-13,35.4,36.06,35.36,35.85,104900,17.6100465001076,17.938369400957,17.5901481424803,17.833903023414,210871.674869076,0.0,1.0
2005-10-14,34.86,35.5,34.7,35.15,189200,17.3414186721398,17.6597923941757,17.2618252416309,17.4856817649373,380332.896903997,0.0,1.0
2005-10-17,34.34,34.94,33.75,34.92,197900,17.0827400229857,17.3812153873943,16.7892392479839,17.3712662085807,397821.777469878,0.0,1.0
2005-10-18,34.1,34.84,33.73,34.1,177000,16.9633498772223,17.3314694933262,16.7792900691703,16.9633498772223,355808.259788622,0.0,1.0
2005-10-19,34.69,34.7,33.6,33.9,318400,17.2568506522241,17.2618252416309,16.7146204068818,16.8638580890861,640052.82438812,0.0,1.0
2005-10-20,34.56,35.2,34.46,34.8,132800,17.1921809899355,17.5105547119714,17.1424350958674,17.311571135699,266956.705649317,0.0,1.0
2005-10-21,34.05,35.0,33.86,34.55,273200,16.9384769301882,17.4110629238352,16.8439597314588,17.1872064005287,549191.054091818,0.0,1.0
2005-10-24,33.55,33.62,32.11,32.75,797500,16.6897474598477,16.7245695856954,15.9734065852671,16.2917803073029,1603147.3852058,0.0,1.0
2005-10-25,31.5,32.89,30.081,32.65,1091400,15.6699566314517,16.3614245589983,14.9640623946253,16.2420344132348,2193949.91374747,0.0,1.0
2005-10-26,30.2,31.88,29.88,31.49,708000,15.0232600085663,15.8589910289104,14.8640731475484,15.6649820420448,1423233.03915449,0.0,1.0
2005-10-27,31.11,31.19,29.85,30.0,383400,15.4759476445861,15.5157443598405,14.849149379328,14.9237682204301,770716.874592981,0.0,1.0
2005-10-28,32.2,32.4,31.0,31.02,531400,16.0181778899284,16.1176696780646,15.4212271611112,15.4311763399248,1068228.86582866,0.0,1.0
2005-10-31,32.5,33.25,32.2,32.2,818500,16.1674155721327,16.5405097776434,16.0181778899284,16.0181778899284,1645361.92450275,0.0,1.0
2005-11-01,32.09,32.59,32.09,32.5,185000,15.9634574064534,16.212186876794,15.9634574064534,16.1674155721327,371889.989044607,0.0,1.0
2005-11-02,33.42,33.52,32.05,32.05,313900,16.6250777975592,16.6748236916273,15.9435590488262,15.9435590488262,631006.85168163,0.0,1.0
2005-11-03,33.28,33.93,33.1,33.55,171500,16.5554335458638,16.8787818573065,16.4658909365413,16.6897474598477,344752.070925135,0.0,1.0
2005-11-04,33.15,33.41,33.0,33.2,44600,16.4907638835753,16.6201032081524,16.4161450424732,16.5156368306094,89655.640602105,0.0,1.0
2005-11-07,33.26,33.5,32.99,33.15,121300,16.5454843670502,16.6648745128137,16.4111704530664,16.4907638835753,243839.219843842,0.0,1.0
2005-11-08,33.7,33.7,33.13,33.2,57400,16.7643663009499,16.7643663009499,16.4808147047617,16.5156368306094,115386.407411677,0.0,1.0
2005-11-09,34.06,34.12,33.48,33.65,68100,16.943451519595,16.9732990560359,16.654925334,16.7394933539158,136895.720291555,0.0,1.0
2005-11-10,33.98,34.33,33.6,34.1,168700,16.9036548043405,17.0777654335789,16.7146204068818,16.9633498772223,339123.465685541,0.0,1.0
2005-11-11,33.25,34.19,33.09,33.98,47400,16.5405097776434,17.0081211818836,16.4609163471345,16.9036548043405,95284.245841699,0.0,1.0
2005-11-14,34.1,34.36,33.1,33.1,156900,16.9633498772223,17.0926892017993,16.4658909365413,16.4658909365413,315402.915032965,0.0,1.0
2005-11-15,34.51,34.85,34.15,34.35,153100,17.1673080429015,17.336444082733,16.9882228242563,17.0877146123925,307764.093636373,0.0,1.0
2005-11-16,34.22,34.6,33.96,34.6,79600,17.023044950104,17.2120793475628,16.8937056255269,17.2120793475628,160013.20609703,0.0,1.0
2005-11-17,33.95,34.3,33.65,34.22,119400,16.8887310361201,17.0628416653585,16.7394933539158,17.023044950104,240019.809145546,0.0,1.0
2005-11-18,33.47,34.02,33.27,34.0,181700,16.6499507445932,16.9235531619678,16.550458956457,16.9136039831542,365256.275726513,0.0,1.0
2005-11-21,32.97,33.33,32.79,33.22,201800,16.4012212742527,16.5803064928979,16.3116786649302,16.525586009423,405661.620482171,0.0,1.0
2005-11-22,32.43,32.725,31.66,32.7,295200,16.132593446285,16.2793438337859,15.7495500619606,16.2669073602689,593415.80954577,0.0,1.0
2005-11-23,32.45,33.0,32.19,32.6,46500,16.1425426250986,16.4161450424732,16.0132033005215,16.2171614662008,93475.0513004009,0.0,1.0
2005-11-25,32.7,33.05,32.5,32.5,27900,16.2669073602689,16.4410179895072,16.1674155721327,16.1674155721327,56085.0307802404,0.0,1.0
2005-11-28,30.95,32.32,30.76,32.32,138800,15.3963542140771,16.0778729628101,15.3018370153477,16.0778729628101,279018.002591304,0.0,1.0
2005-11-29,31.04,31.44,30.86,30.9,201100,15.4411255187384,15.6401090950108,15.3515829094158,15.3714812670431,404254.469172271,0.0,1.0
2005-11-30,31.34,31.35,30.7,31.05,195100,15.5903632009427,15.5953377903495,15.2719894789069,15.4461001081452,392193.172230284,0.0,1.0
2005-12-01,32.31,32.35,31.32,31.32,86900,16.0728983734033,16.0927967310305,15.5804140221291,15.5804140221291,174687.784043114,0.0,1.0
2005-12-02,31.9,32.6,31.61,32.3,211500,15.8689402077241,16.2171614662008,15.7246771149266,16.0679237839965,425160.717205048,0.0,1.0
2005-12-05,31.4,31.86,31.2,31.85,267700,15.6202107373836,15.8490418500968,15.5207189492474,15.84406726069,538134.865228328,0.0,1.0
2005-12-06,32.07,32.4,31.3,31.3,129600,15.9535082276398,16.1176696780646,15.5704648433155,15.5704648433155,260524.013946924,0.0,1.0
2005-12-07,32.2,32.28,31.72,32.2,641800,16.0181778899284,16.0579746051828,15.7793975984015,16.0181778899284,1290156.72956123,0.0,1.0
2005-12-08,32.55,32.7,32.2,32.3,526400,16.1922885191667,16.2669073602689,16.0181778899284,16.0679237839965,1058177.78504368,0.0,1.0
2005-12-09,32.29,32.4,32.0,32.4,216500,16.0629491945896,16.1176696780646,15.9186861017922,16.1176696780646,435211.79799004,0.0,1.0
2005-12-12,32.47,32.6,32.15,32.28,130100,16.1524918039122,16.2171614662008,15.9933049428943,16.0579746051828,261529.122025423,0.0,1.0
2005-12-13,34.17,34.17,32.55,32.55,183300,16.9981720030699,16.9981720030699,16.1922885191667,16.1922885191667,368472.62157771,0.0,1.0
2005-12-14,32.25,34.0,32.05,33.95,805800,16.0430508369624,16.9136039831542,15.9435590488262,16.8887310361201,1619832.17930888,0.0,1.0
2005-12-15,31.67,32.54,31.6,32.25,242200,15.7545246513674,16.1873139297599,15.7197025255198,16.0430508369624,486874.353224884,0.0,1.0
2005-12-16,31.76,32.05,31.5,31.5,209200,15.7992959560287,15.9435590488262,15.6699566314517,15.6699566314517,420537.220043954,0.0,1.0
2005-12-19,31.6,32.07,31.51,31.9,72500,15.7197025255198,15.9535082276398,15.6749312208585,15.8689402077241,145740.671382345,0.0,1.0
2005-12-20,31.52,31.79,31.3,31.59,81500,15.6799058102653,15.8142197242491,15.5704648433155,15.7147279361129,163832.616795326,0.0,1.0
2005-12-21,31.82,31.93,31.48,31.55,112500,15.8291434924696,15.8838639759445,15.660007452638,15.6948295784857,226149.31766226,0.0,1.0
2005-12-22,31.94,31.95,31.7,31.75,28300,15.8888385653513,15.8938131547581,15.7694484195879,15.7943213666219,56889.1172430396,0.0,1.0
2005-12-23,32.3,32.46,31.95,31.95,50200,16.0679237839965,16.1475172145054,15.8938131547581,15.8938131547581,100912.851081293,0.0,1.0
2005-12-27,32.12,32.8,31.94,32.7,149800,15.9783811746739,16.316653254337,15.8888385653513,16.2669073602689,301130.38031828,0.0,1.0
2005-12-28,32.32,32.6,32.11,32.11,106700,16.0778729628101,16.2171614662008,15.9734065852671,15.9734065852671,214490.063951672,0.0,1.0
2005-12-29,32.96,32.99,32.32,32.32,51100,16.3962466848459,16.4111704530664,16.0778729628101,16.0778729628101,102722.045622591,0.0,1.0
2005-12-30,32.34,32.87,32.24,32.86,21900,16.0878221416237,16.3514753801846,16.0380762475556,16.3465007907778,44023.7338382533,0.0,1.0
2006-01-03,32.59,33.0,32.1,32.1,156900,16.212186876794,16.4161450424732,15.9684319958603,15.9684319958603,315402.915032965,0.0,1.0
2006-01-04,33.36,33.65,32.53,32.53,114500,16.5952302611183,16.7394933539158,16.1823393403531,16.1823393403531,230169.749976256,0.0,1.0
2006-01-05,33.45,34.14,33.27,33.27,74200,16.6400015657796,16.9832482348495,16.550458956457,16.550458956457,149158.038849242,0.0,1.0
2006-01-06,33.53,33.8,33.42,33.45,29200,16.6797982810341,16.814112195018,16.6250777975592,16.6400015657796,58698.3117843377,0.0,1.0
2006-01-09,33.35,33.65,32.83,33.3,256500,16.5902556717115,16.7394933539158,16.3315770225574,16.5653827246775,515620.444269954,0.0,1.0
2006-01-10,32.96,33.38,32.89,33.35,292000,16.3962466848459,16.6051794399319,16.3614245589983,16.5902556717115,586983.117843378,0.0,1.0
2006-01-11,32.88,33.0,32.5,32.5,181700,16.3564499695914,16.4161450424732,16.1674155721327,16.1674155721327,365256.275726514,0.0,1.0
2006-01-12,32.9,33.5,32.82,32.88,204300,16.3663991484051,16.6648745128137,16.3266024331506,16.3564499695914,410687.160874663,0.0,1.0
2006-01-13,32.68,32.85,32.5,32.8,36500,16.2569581814552,16.341526201371,16.1674155721327,16.316653254337,73372.8897304224,0.0,1.0
2006-01-17,31.88,32.87,31.53,32.84,214900,15.8589910289104,16.3514753801846,15.6848803996721,16.3365516119642,431995.452138843,0.0,1.0
2006-01-18,31.87,31.88,31.28,31.3,76400,15.8540164395036,15.8589910289104,15.5605156645018,15.5704648433155,153580.514394637,0.0,1.0
2006-01-19,31.17,31.99,31.08,31.9,147900,15.5057951810269,15.9137115123853,15.4610238763656,15.8689402077241,297310.969619985,0.0,1.0
2006-01-20,30.92,31.17,30.72,31.17,130400,15.3814304458567,15.5057951810269,15.2819386577205,15.5057951810269,262132.186872522,0.0,1.0
2006-01-23,31.05,31.25,30.41,30.72,90200,15.4461001081452,15.5455918962814,15.1277263861094,15.2819386577205,181321.497361208,0.0,1.0
2006-01-24,31.2,31.39,30.975,31.0,236700,15.5207189492474,15.6152361479767,15.4087906875941,15.4212271611112,475818.164361394,0.0,1.0
2006-01-25,31.22,31.27,30.95,31.0,72900,15.530668128061,15.555541075095,15.3963542140771,15.4212271611112,146544.757845144,0.0,1.0
2006-01-26,31.06,31.35,30.9,31.25,187200,15.451074697552,15.5953377903495,15.3714812670431,15.5455918962814,376312.464590001,0.0,1.0
2006-01-27,31.1,31.28,30.94,31.05,519600,15.4709730551793,15.5605156645018,15.3913796246703,15.4461001081452,1044508.31517609,0.0,1.0
2006-01-30,31.25,31.5,31.01,31.08,99500,15.5455918962814,15.6699566314517,15.426201750518,15.4610238763656,200016.507621288,0.0,1.0
2006-01-31,31.2,31.3,30.98,31.25,127200,15.5207189492474,15.5704648433155,15.4112779822975,15.5455918962814,255699.495170128,0.0,1.0
2006-02-01,30.92,31.39,30.8,31.3,215200,15.3814304458567,15.6152361479767,15.321735372975,15.5704648433155,432598.51698594,0.0,1.0
2006-02-02,30.33,30.69,30.16,30.6,232400,15.0879296708549,15.2670148895,15.0033616509391,15.2222435848388,467174.234886304,0.0,1.0
2006-02-03,30.2,30.47,29.93,30.25,197200,15.0232600085663,15.1575739225502,14.8889460945825,15.0481329556004,396414.626159981,0.0,1.0
2006-02-06,29.95,30.25,29.85,30.05,110000,14.8988952733961,15.0481329556004,14.849149379328,14.9486411674642,221123.777269765,0.0,1.0
2006-02-07,29.78,30.08,29.75,29.9,333700,14.8143272534803,14.9635649356846,14.7994034852599,14.874022326362,670809.13159019,0.0,1.0
2006-02-08,29.51,30.1,29.35,29.75,182000,14.6800133394965,14.9735141144982,14.6004199089875,14.7994034852599,365859.340573611,0.0,1.0
2006-02-09,30.05,30.06,29.36,29.55,268200,14.9486411674642,14.953615756871,14.6053944983943,14.6999116971237,539139.973306828,0.0,1.0
2006-02-10,30.0,30.16,29.86,29.92,288500,14.9237682204301,15.0033616509391,14.8541239687348,14.8839715051757,579947.361293887,0.0,1.0
2006-02-13,29.17,30.06,28.93,29.9901,214300,14.5108772996649,14.953615756871,14.3914871539015,14.9188433769174,430789.322444644,0.0,1.0
2006-02-14,29.18,29.44,29.06,29.17,162000,14.5158518890717,14.6451912136488,14.45615681619,14.5108772996649,325655.017433655,0.0,1.0
2006-02-15,29.25,29.35,29.05,29.15,78200,14.5506740149194,14.6004199089875,14.4511822267832,14.5009281208513,157198.903477233,0.0,1.0
2006-02-16,29.4,29.5,29.19,29.19,100100,14.6252928560215,14.6750387500896,14.5208264784785,14.5208264784785,201222.637315487,0.0,1.0
2006-02-17,31.62,31.7,29.8,30.0,767000,15.7296517043334,15.7694484195879,14.8242764322939,14.9237682204301,1541835.79241736,0.0,1.0
2006-02-21,32.44,32.76,31.8,31.85,487700,16.1375680356918,16.2967548967097,15.819194313656,15.84406726069,980382.41976786,0.0,1.0
2006-02-22,32.36,32.59,31.44,31.44,217900,16.0977713204373,16.212186876794,15.6401090950108,15.6401090950108,438026.100609836,0.0,1.0
2006-02-23,33.71,33.71,32.35,32.55,328200,16.7693408903567,16.7693408903567,16.0927967310305,16.1922885191667,659752.942726699,0.0,1.0
2006-02-24,34.45,35.19,33.43,33.5,368900,17.1374605064606,17.5055801225646,16.630052386966,16.6648745128137,741568.740316514,0.0,1.0
2006-02-27,34.38,34.95,34.23,34.25,110600,17.102638380613,17.3861899768011,17.0280195395108,17.0379687183244,222329.906963964,0.0,1.0
2006-02-28,33.74,34.45,33.63,34.45,117100,16.7842646585771,17.1374605064606,16.7295441751022,17.1374605064606,235396.31198445,0.0,1.0
2006-03-01,33.82,34.47,33.46,33.8,291100,16.8240613738316,17.1474096852742,16.6449761551864,16.814112195018,585173.923302079,0.0,1.0
2006-03-02,34.31,34.81,34.15,34.2,66400,17.0678162547653,17.3165457251058,16.9882228242563,17.0130957712904,133478.352824658,0.0,1.0
2006-03-03,34.15,34.27,33.96,34.22,30800,16.9882228242563,17.047917897138,16.8937056255269,17.023044950104,61914.6576355344,0.0,1.0
2006-03-06,33.92,34.27,33.85,34.05,99000,16.8738072678997,17.047917897138,16.838985142052,16.9384769301882,199011.399542789,0.0,1.0
2006-03-07,33.52,34.12,33.46,34.12,89400,16.6748236916273,16.9732990560359,16.6449761551864,16.9732990560359,179713.324435609,0.0,1.0
2006-03-08,33.1,33.55,33.0,33.52,185000,16.4658909365413,16.6897474598477,16.4161450424732,16.6748236916273,371889.989044605,0.0,1.0
2006-03-09,32.92,33.92,32.78,33.13,341900,16.3763483272187,16.8738072678997,16.3067040755233,16.4808147047617,687292.90407757,0.0,1.0
2006-03-10,32.92,33.25,32.91,33.1,24100,16.3763483272187,16.5405097776434,16.3713737378119,16.4658909365413,48446.2093836486,0.0,1.0
2006-03-13,33.05,33.5,32.83,32.93,78600,16.4410179895072,16.6648745128137,16.3315770225574,16.3813229166255,158002.989940033,0.0,1.0
2006-03-14,32.91,33.2,32.77,33.2,85100,16.3713737378119,16.5156368306094,16.3017294861165,16.5156368306094,171069.394960518,0.0,1.0
2006-03-15,33.15,33.4,32.89,32.91,107400,16.4907638835753,16.6151286187456,16.3614245589983,16.3713737378119,215897.215261571,0.0,1.0
2006-03-16,33.46,33.97,33.25,33.3,66000,16.6449761551864,16.8986802149337,16.5405097776434,16.5653827246775,132674.266361859,0.0,1.0
2006-03-17,32.95,33.65,32.9,33.55,72200,16.3912720954391,16.7394933539158,16.3663991484051,16.6897474598477,145137.606535246,0.0,1.0
2006-03-20,32.85,33.0,32.6601,33.0,77100,16.341526201371,16.4161450424732,16.2470587485357,16.4161450424732,154987.665704536,0.0,1.0
2006-03-21,32.85,32.98,32.56,32.95,111300,16.341526201371,16.4061958636595,16.1972631085735,16.3912720954391,223737.058273863,0.0,1.0
2006-03-22,32.76,33.24,32.54,32.54,191000,16.2967548967097,16.5355351882366,16.1873139297599,16.1873139297599,383951.285986593,0.0,1.0
2006-03-23,33.0,33.15,32.56,32.7,86200,16.4161450424732,16.4907638835753,16.1972631085735,16.2669073602689,173280.632733216,0.0,1.0
2006-03-24,33.0,33.07,32.83,33.0,53600,16.4161450424732,16.4509671683208,16.3315770225574,16.4161450424732,107747.586015085,0.0,1.0
2006-03-27,33.0,33.44,32.9,32.9,74700,16.4161450424732,16.6350269763728,16.3663991484051,16.3663991484051,150163.14692774,0.0,1.0
2006-03-28,32.86,33.2,32.78,33.2,32300,16.3465007907778,16.5156368306094,16.3067040755233,16.5156368306094,64929.9818710312,0.0,1.0
2006-03-29,33.52,33.65,32.9,33.05,82300,16.6748236916273,16.7394933539158,16.3663991484051,16.4410179895072,165440.789720924,0.0,1.0
2006-03-30,33.5,33.75,33.15,33.75,27500,16.6648745128137,16.7892392479839,16.4907638835753,16.7892392479839,55280.9443174412,0.0,1.0
2006-03-31,33.38,33.92,33.27,33.7,180600,16.6051794399319,16.8738072678997,16.550458956457,16.7643663009499,363045.037953816,0.0,1.0
2006-04-03,34.24,34.42,33.44,33.55,118400,17.0329941289176,17.1225367382402,16.6350269763728,16.6897474598477,238009.592988548,0.0,1.0
2006-04-04,34.25,34.4899,34.08,34.4,41600,17.0379687183244,17.1573091181938,16.9534006984086,17.1125875594266,83624.9921311114,0.0,1.0
2006-04-05,34.97,34.98,34.32,34.45,48500,17.3961391556147,17.4011137450216,17.0727908441721,17.1374605064606,97495.4836143968,0.0,1.0
2006-04-06,34.9,35.13,34.71,35.08,68600,17.3613170297671,17.4757325861237,17.2667998310377,17.4508596390896,137900.828370053,0.0,1.0
2006-04-07,35.26,35.41,34.96,35.35,141300,17.5404022484122,17.6150210895144,17.3911645662079,17.5851735530735,284043.542983799,0.0,1.0
2006-04-10,35.31,35.37,35.24,35.3,95000,17.5652751954463,17.5951227318871,17.5304530695986,17.5603006060395,190970.534914797,0.0,1.0
2006-04-11,35.58,35.73,35.19,35.3,88600,17.6995891094302,17.7742079505323,17.5055801225646,17.5603006060395,178105.151510011,0.0,1.0
2006-04-12,35.35,35.5,35.2,35.5,30400,17.5851735530735,17.6597923941757,17.5105547119714,17.6597923941757,61110.5711727353,0.0,1.0
2006-04-13,37.75,38.45,35.57,35.6,186800,18.7790750107079,19.1272962691846,17.6946145200233,17.7095382882438,375508.378127202,0.0,1.0
2006-04-17,37.88,38.69,37.41,37.76,120400,18.8437446729965,19.2466864149481,18.6099389708764,18.7840496001147,242030.025302543,0.0,1.0
2006-04-18,37.2,38.35,36.52,38.35,289900,18.5054725933334,19.0775503751165,18.1672005136703,19.0775503751165,582761.663913681,0.0,1.0
2006-04-19,37.05,37.21,36.8,37.2,253200,18.4308537522312,18.5104471827402,18.306489017061,18.5054725933334,508986.730951861,0.0,1.0
2006-04-20,36.52,37.1,36.48,37.1,18400,18.1672005136703,18.4557266992653,18.1473021560431,18.4557266992653,36987.9772887608,0.0,1.0
2006-04-21,36.37,36.7,36.3,36.5,64900,18.0925816725681,18.2567431229929,18.0577595467205,18.1572513348567,130463.028589162,0.0,1.0
2006-04-24,36.35,36.47,36.3,36.35,76100,18.0826324937545,18.1423275666362,18.0577595467205,18.0826324937545,152977.449547538,0.0,1.0
2006-04-25,36.05,36.44,35.8,36.4,97800,17.9333948115502,18.1274037984158,17.80903007638,18.1075054407886,196599.140154392,0.0,1.0
2006-04-26,37.6,37.64,36.0,36.05,85200,18.7044561696058,18.724354527233,17.9085218645162,17.9333948115502,171270.416576218,0.0,1.0
2006-04-27,38.25,38.45,37.0084,37.58,191800,19.0278044810484,19.1272962691846,18.4101594602989,18.6945069907922,385559.458912192,0.0,1.0
2006-04-28,38.77,39.03,38.15,38.25,67300,19.2864831302026,19.4158224547796,18.9780585869803,19.0278044810484,135287.547365956,0.0,1.0
2006-05-01,37.9,38.95,37.67,38.77,29700,18.8536938518101,19.3760257395251,18.7392782954535,19.2864831302026,59703.4198628366,0.0,1.0
2006-05-02,38.73,39.66,37.9,37.96,143700,19.2665847725753,19.7292215874087,18.8536938518101,18.8835413882509,288868.061760594,0.0,1.0
2006-05-03,38.9,39.32,38.75,38.75,105900,19.3511527924911,19.5600855475771,19.2765339513889,19.2765339513889,212881.891026074,0.0,1.0
2006-05-04,38.55,39.3,38.53,39.0,44300,19.1770421632527,19.5501363687635,19.1670929844391,19.4008986865592,89052.5757550057,0.0,1.0
2006-05-05,38.45,38.63,38.38,38.6,62100,19.1272962691846,19.2168388785072,19.092474143337,19.2019151102868,124834.423349568,0.0,1.0
2006-05-08,37.64,38.45,37.28,38.45,119700,18.724354527233,19.1272962691846,18.5452693085879,19.1272962691846,240622.873992645,0.0,1.0
2006-05-09,37.84,38.0,37.63,37.63,94000,18.8238463153692,18.9034397458782,18.7193799378262,18.7193799378262,188960.3187578,0.0,1.0
2006-05-10,37.31,38.07,37.12,37.9,55800,18.5601930768083,18.9382618717259,18.4656758780789,18.8536938518101,112170.061560481,0.0,1.0
2006-05-11,37.48,38.8,37.4,38.5,404600,18.6447610967241,19.301406898423,18.6049643814696,19.1521692162187,813333.457121336,0.0,1.0
2006-05-12,37.0,37.836,36.55,37.16,280500,18.4059808051972,18.8218564796065,18.1821242818907,18.4855742357061,563865.632037901,0.0,1.0
2006-05-15,37.52,37.67,36.45,36.9,176200,18.6646594543513,18.7392782954535,18.1323783878226,18.3562349111291,354200.086863024,0.0,1.0
2006-05-16,37.35,37.69,37.1,37.5,185900,18.5800914344355,18.7492274742671,18.4557266992653,18.6547102755377,373699.183585904,0.0,1.0
2006-05-17,35.71,37.35,35.4,37.35,98600,17.7642587717187,18.5800914344355,17.6100465001076,18.5800914344355,198207.31307999,0.0,1.0
2006-05-18,35.8,36.18,35.3,35.86,126200,17.80903007638,17.9980644738388,17.5603006060395,17.8388776128208,253689.279013131,0.0,1.0
2006-05-19,36.02,36.03,35.11,35.8,89500,17.9184710433298,17.9234456327366,17.4657834073101,17.80903007638,179914.346051309,0.0,1.0
2006-05-22,35.83,36.0,35.5,36.0,208400,17.8239538446004,17.9085218645162,17.6597923941757,17.9085218645162,418929.047118356,0.0,1.0
2006-05-23,36.27,36.41,35.91,36.0,182000,18.0428357785,18.1124800301954,17.8637505598549,17.9085218645162,365859.340573613,0.0,1.0
2006-05-24,34.5,36.52,33.71,36.52,250300,17.1623334534947,18.1672005136703,16.7693408903567,18.1672005136703,503157.104096565,0.0,1.0
2006-05-25,35.6,36.05,34.5,34.5,228900,18.0085807558448,18.2362173103428,17.4521358448496,17.4521358448496,452497.623798324,0.60114,1.0
2006-05-26,35.7,36.47,35.55,35.6,57400,18.0591666568443,18.448678094541,17.983287805345,18.0085807558448,113470.352145146,0.0,1.0
2006-05-30,34.9,35.84,34.67,35.8,31300,17.6544794488478,18.1299869182437,17.5381318765488,18.1097525578439,61874.9481209593,0.0,1.0
2006-05-31,34.17,35.16,33.85,34.95,193800,17.285202371551,17.7860027914467,17.1233274883524,17.6797723993476,383110.701145109,0.0,1.0
2006-06-01,34.75,34.77,33.97,34.42,92800,17.5786005973485,17.5887177775484,17.1840305695519,17.4116671240499,183450.325419329,0.0,1.0
2006-06-02,34.3,35.17,34.05,35.0,57300,17.3509640428504,17.7910613815466,17.2244992903515,17.7050653498474,113272.668604823,0.0,1.0
2006-06-05,33.09,34.22,33.08,34.22,44000,16.7388746407557,17.3104953220508,16.7338160506557,17.3104953220508,86980.7577419236,0.0,1.0
2006-06-06,32.99,33.09,32.08,33.09,73100,16.6882887397561,16.7388746407557,16.2279570406601,16.7388746407557,144506.667975787,0.0,1.0
2006-06-07,32.44,33.09,32.2,32.99,205900,16.4100662842585,16.7388746407557,16.2886601218596,16.6882887397561,407030.409524139,0.0,1.0
2006-06-08,31.36,32.53,31.15,32.44,307400,15.8637385534632,16.4555935951581,15.7575081613642,16.4100662842585,607679.202951532,0.0,1.0
2006-06-09,31.48,31.96,30.6,31.51,165400,15.9244416346627,16.1672539594606,15.4792857058666,15.9396174049626,326968.575693504,0.0,1.0
2006-06-12,31.16,31.74,30.8,31.5,121000,15.7625667514641,16.0559649772616,15.5804575078657,15.9345588148626,239197.08379029,0.0,1.0
2006-06-13,31.86,32.88,30.9,30.9,242300,16.1166680584611,16.6326442486566,15.6310434088652,15.6310434088652,478987.218201546,0.0,1.0
2006-06-14,31.79,32.0,31.62,32.0,281400,16.0812579277614,16.1874883198605,15.9952618960621,16.1874883198605,556281.482467665,0.0,1.0
2006-06-15,33.03,33.19,31.97,31.99,97500,16.708523100156,16.7894605417553,16.1723125495606,16.1824297297605,192741.451814489,0.0,1.0
2006-06-16,31.81,33.0,31.75,33.0,111100,16.0913751079613,16.6933473298561,16.0610235673615,16.6933473298561,219626.413298357,0.0,1.0
2006-06-19,31.6,32.73,31.53,32.5,122500,15.9851447158622,16.5567653971573,15.9497345851625,16.4404178248583,242162.336895128,0.0,1.0
2006-06-20,31.71,31.85,31.16,31.85,147700,16.0407892069617,16.1116094683611,15.7625667514641,16.1116094683611,291978.589056412,0.0,1.0
2006-06-21,31.33,32.08,30.8,31.86,227000,15.8485627831634,16.2279570406601,15.5804575078657,16.1166680584611,448741.636532196,0.0,1.0
2006-06-22,32.03,32.08,31.07,31.13,74100,16.2026640901603,16.2279570406601,15.7170394405645,15.7473909811642,146483.503379012,0.0,1.0
2006-06-23,32.49,32.5299,31.8,31.93,54400,16.4353592347583,16.4555430092571,16.0863165178613,16.1520781891608,107539.845935469,0.0,1.0
2006-06-26,32.3,32.73,32.18,32.39,45900,16.3392460228591,16.5567653971573,16.2785429416597,16.3847733337588,90736.7450080524,0.0,1.0
2006-06-27,32.51,32.74,32.14,32.3,29800,16.4454764149582,16.5618239872572,16.2583085812598,16.3392460228591,58909.6950161211,0.0,1.0
2006-06-28,33.0,33.02,32.32,32.38,50000,16.6933473298561,16.703464510056,16.3493632030591,16.3797147436588,98841.7701612768,0.0,1.0
2006-06-29,33.2,33.33,32.64,33.0,45500,16.7945191318552,16.8602808031547,16.5112380862577,16.6933473298561,89946.010846762,0.0,1.0
2006-06-30,33.59,33.9,33.3,33.3,102200,16.9918041457535,17.1486204388522,16.8451050328548,16.8451050328548,202032.57820965,0.0,1.0
2006-07-03,34.03,34.83,33.75,34.13,132000,17.2143821101516,17.6190693181481,17.0727415873528,17.2649680111512,260942.273225771,0.0,1.0
2006-07-05,32.35,34.15,32.08,34.03,173000,16.3645389733589,17.2750851913511,16.2279570406601,17.2143821101516,341992.524758018,0.0,1.0
2006-07-06,32.6,33.06,32.5,32.55,127700,16.4910037258578,16.7236988704558,16.4404178248583,16.4657107753581,252441.880991902,0.0,1.0
2006-07-07,32.25,32.65,32.1,32.5,112700,16.3139530723594,16.5162966763576,16.23807422086,16.4404178248583,222789.349943517,0.0,1.0
2006-07-10,32.24,32.58,32.13,32.25,59800,16.3088944822594,16.4808865456579,16.2532499911599,16.3139530723594,118214.757112887,0.0,1.0
2006-07-11,32.21,32.25,31.79,32.24,113200,16.2937187119595,16.3139530723594,16.0812579277614,16.3088944822594,223777.767645131,0.0,1.0
2006-07-12,32.24,32.4,32.0,32.11,20900,16.3088944822594,16.3898319238587,16.1874883198605,16.24313281096,41315.8599274137,0.0,1.0
2006-07-13,31.18,32.42,30.78,32.42,153400,15.772683931664,16.3999491040586,15.5703403276658,16.3999491040586,303246.550854798,0.0,1.0
2006-07-14,31.13,31.13,30.4,30.97,53000,15.7473909811642,15.7473909811642,15.3781139038674,15.6664535395649,104772.276370954,0.0,1.0
2006-07-17,31.14,31.2,30.72,30.97,65100,15.7524495712642,15.7828011118639,15.539988787066,15.6664535395649,128691.984749982,0.0,1.0
2006-07-18,31.65,31.79,31.02,31.02,43000,16.010437666362,16.0812579277614,15.6917464900647,15.6917464900647,85003.9223386979,0.0,1.0
2006-07-19,32.65,33.01,31.72,31.8,50900,16.5162966763576,16.698405919956,16.0458477970617,16.0863165178613,100620.92202418,0.0,1.0
2006-07-20,31.46,32.93,31.18,32.9,146100,15.9143244544628,16.6579371991564,15.772683931664,16.6427614288565,288815.652411251,0.0,1.0
2006-07-21,30.78,31.56,30.59,31.56,188000,15.5703403276658,15.9649103554624,15.4742271157666,15.9649103554624,371645.0558064,0.0,1.0
2006-07-24,30.84,31.24,30.6,30.75,139800,15.6006918682655,15.8030354722638,15.4792857058666,15.5551645573659,276361.58937093,0.0,1.0
2006-07-25,30.98,31.08,30.4,30.75,153400,15.6715121296649,15.7220980306645,15.3781139038674,15.5551645573659,303246.550854797,0.0,1.0
2006-07-26,31.07,31.09,30.59,31.05,291300,15.7170394405645,15.7271566207644,15.4742271157666,15.7069222603646,575852.152959599,0.0,1.0
2006-07-27,32.42,32.85,31.27,31.27,316400,16.3999491040586,16.6174684783567,15.8182112425636,15.8182112425636,625470.721580561,0.0,1.0
2006-07-28,33.51,34.0,32.51,32.67,230200,16.9513354249539,17.1992063398517,16.4454764149582,16.5264138565575,455067.509822518,0.0,1.0
2006-07-31,33.86,34.1,33.5,33.92,107900,17.1283860784523,17.2497922408513,16.9462768348539,17.1587376190521,213300.540008036,0.0,1.0
2006-08-01,34.31,34.38,33.67,34.01,110500,17.3560226329504,17.3914327636501,17.0322728665532,17.2042649299517,218440.312056422,0.0,1.0
2006-08-02,35.15,35.42,34.82,34.82,221700,17.7809442013467,17.9175261340455,17.6140107280482,17.6140107280482,438264.408895102,0.0,1.0
2006-08-03,34.52,35.16,33.76,34.85,386500,17.4622530250495,17.7860027914467,17.0778001774528,17.629186498348,764046.883346668,0.0,1.0
2006-08-04,34.3,35.29,34.18,34.83,62600,17.3509640428504,17.8517644627461,17.2902609616509,17.6190693181481,123749.896241919,0.0,1.0
2006-08-07,34.48,34.53,33.84,34.15,49700,17.4420186646496,17.4673116151494,17.1182688982524,17.2750851913511,98248.7195403094,0.0,1.0
2006-08-08,34.4,34.73,34.12,34.36,39000,17.40154994385,17.5684834171485,17.2599094210512,17.3813155834502,77096.5807257959,0.0,1.0
2006-08-09,34.7,34.97,34.28,34.39,121600,17.5533076468487,17.6898895795475,17.3408468626505,17.39649135375,240383.185032225,0.0,1.0
2006-08-10,35.77,35.93,34.18,34.82,86700,18.094576787544,18.1755142291433,17.2902609616509,17.6140107280482,171391.629459654,0.0,1.0
2006-08-11,35.01,35.77,34.9,35.77,104800,17.7101239399473,18.094576787544,17.6544794488478,18.094576787544,207172.350258036,0.0,1.0
2006-08-14,35.14,35.34,34.96,35.02,65000,17.7758856112468,17.8770574132459,17.6848309894475,17.7151825300473,128494.30120966,0.0,1.0
2006-08-15,36.51,36.75,35.39,35.39,168400,18.4689124549408,18.5903186173397,17.9023503637457,17.9023503637457,332899.08190318,0.0,1.0
2006-08-16,36.99,36.99,36.45,36.45,74500,18.7117247797387,18.7117247797387,18.438560914341,18.438560914341,147274.237540302,0.0,1.0
2006-08-17,36.0,37.15,35.94,36.99,80700,18.210924359843,18.792662221338,18.1805728192433,18.7117247797387,159530.617040301,0.0,1.0
2006-08-18,35.75,36.2,35.65,36.15,157600,18.0844596073441,18.3120961618421,18.0338737063445,18.2868032113424,311549.259548345,0.0,1.0
2006-08-21,35.55,35.78,35.27,35.61,59100,17.983287805345,18.099635377644,17.8416472825462,18.0136393459447,116830.972330629,0.0,1.0
2006-08-22,35.67,35.67,35.42,35.5,43000,18.0439908865444,18.0439908865444,17.9175261340455,17.9579948548452,85003.9223386983,0.0,1.0
2006-08-23,35.11,35.75,34.93,35.75,81500,17.7607098409469,18.0844596073441,17.6696552191477,18.0844596073441,161112.085362881,0.0,1.0
2006-08-24,34.67,35.15,34.51,35.02,58400,17.5381318765488,17.7809442013467,17.4571944349495,17.7151825300473,115447.187548371,0.0,1.0
2006-08-25,34.72,34.74,34.15,34.74,75500,17.5634248270486,17.5735420072485,17.2750851913511,17.5735420072485,149251.072943528,0.0,1.0
2006-08-28,35.33,35.5,34.52,34.52,50900,17.8719988231459,17.9579948548452,17.4622530250495,17.4622530250495,100620.92202418,0.0,1.0
2006-08-29,35.61,35.86,35.2,35.48,30400,18.0136393459447,18.1401040984436,17.8062371518465,17.9478776746453,60095.7962580563,0.0,1.0
2006-08-30,35.97,36.04,35.4,35.51,34200,18.1957485895431,18.2311587202428,17.9074089538456,17.9630534449451,67607.7707903135,0.0,1.0
2006-08-31,35.33,35.84,34.97,35.72,78400,17.8719988231459,18.1299869182437,17.6898895795475,18.0692838370442,154983.895612882,0.0,1.0
2006-09-01,36.3,36.35,35.43,35.43,58400,18.3626820628417,18.3879750133415,17.9225847241455,17.9225847241455,115447.187548371,0.0,1.0
2006-09-05,36.41,36.8,35.98,36.45,63200,18.4183265539412,18.6156115678395,18.2008071796431,18.438560914341,124935.997483854,0.0,1.0
2006-09-06,35.5,36.42,35.46,36.42,28800,17.9579948548452,18.4233851440412,17.9377604944454,18.4233851440412,56932.8596128954,0.0,1.0
2006-09-07,35.6,36.21,35.05,35.58,50500,18.0085807558448,18.3171547519421,17.7303583003471,17.9984635756448,99830.1878628893,0.0,1.0
2006-09-08,35.72,35.73,35.15,35.6,21700,18.0692838370442,18.0743424271442,17.7809442013467,18.0085807558448,42897.3282499942,0.0,1.0
2006-09-11,35.6,36.14,34.98,35.42,97300,18.0085807558448,18.2817446212424,17.6949481696475,17.9175261340455,192346.084733844,0.0,1.0
2006-09-12,37.23,37.23,35.75,35.75,160800,18.8331309421376,18.8331309421376,18.0844596073441,18.0844596073441,317875.132838667,0.0,1.0
2006-09-13,37.09,37.4,36.92,37.08,112500,18.7623106807383,18.9191269738369,18.676314649039,18.7572520906383,222393.982862872,0.0,1.0
2006-09-14,36.55,36.95,36.2,36.94,61700,18.4891468153406,18.6914904193389,18.3120961618421,18.6864318292389,121970.744379016,0.0,1.0
2006-09-15,36.59,36.86,36.45,36.7,26100,18.5093811757404,18.6459631084393,18.438560914341,18.56502566684,51595.4040241866,0.0,1.0
2006-09-18,36.64,36.85,36.55,36.75,25400,18.5346741262402,18.6409045183393,18.4891468153406,18.5903186173397,50211.6192419287,0.0,1.0
2006-09-19,36.54,36.84,36.25,36.84,61600,18.4840882252407,18.6358459282393,18.3373891123419,18.6358459282393,121773.060838693,0.0,1.0
2006-09-20,37.11,37.24,36.52,36.52,286500,18.7724278609382,18.8381895322376,18.4739710450407,18.4739710450407,566363.343024115,0.0,1.0
2006-09-21,38.2,38.26,37.12,37.48,119900,19.3238141818334,19.3541657224332,18.7774864510381,18.9595956946366,237022.564846742,0.0,1.0
2006-09-22,37.91,38.37,37.7,38.2,154500,19.1771150689347,19.4098102135327,19.0708846768356,19.3238141818334,305421.069798345,0.0,1.0
2006-09-25,37.7,38.23,37.39,38.07,42900,19.0708846768356,19.3389899521333,18.9140683837369,19.258052510534,84806.2387983755,0.0,1.0
2006-09-26,37.7,37.95,37.49,37.95,81500,19.0708846768356,19.1973494293345,18.9646542847365,19.1973494293345,161112.085362881,0.0,1.0
2006-09-27,37.81,37.95,37.45,37.45,191500,19.1265291679351,19.1973494293345,18.9444199243367,18.9444199243367,378563.979717691,0.0,1.0
2006-09-28,37.66,37.9,37.48,37.89,81500,19.0506503164358,19.1720564788347,18.9595956946366,19.1669978887348,161112.085362881,0.0,1.0
2006-09-29,37.31,37.58,37.19,37.56,63600,18.8735996629373,19.0101815956361,18.8128965817378,19.0000644154362,125726.731645144,0.0,1.0
2006-10-02,37.65,37.78,36.85,37.75,125300,19.0455917263358,19.1113533976352,18.6409045183393,19.0961776273354,247697.47602416,0.0,1.0
2006-10-03,38.48,38.65,37.64,37.9,59400,19.4654547046322,19.5514507363315,19.0405331362359,19.1720564788347,117424.022951597,0.0,1.0
2006-10-04,39.49,39.51,38.21,38.48,128600,19.9763723047278,19.9864894849277,19.3288727719334,19.4654547046322,254221.032854804,0.0,1.0
2006-10-05,39.32,39.5,39.18,39.24,119300,19.8903762730285,19.9814308948277,19.8195560116291,19.8499075522289,235836.463604807,0.0,1.0
2006-10-06,38.92,39.42,38.91,39.32,18700,19.6880326690303,19.9409621740281,19.6829740789303,19.8903762730285,36966.8220403175,0.0,1.0
2006-10-09,38.64,38.8,38.21,38.8,54600,19.5463921462315,19.6273295878308,19.3288727719334,19.6273295878308,107935.213016114,0.0,1.0
2006-10-10,39.5,39.5,38.52,38.55,91400,19.9814308948277,19.9814308948277,19.485689065032,19.5008648353319,180682.755854814,0.0,1.0
2006-10-11,38.79,39.2,38.78,39.2,86700,19.6222709977308,19.8296731918291,19.6172124076309,19.8296731918291,171391.629459654,0.0,1.0
2006-10-12,39.15,39.31,38.99,39.07,112100,19.8043802413293,19.8853176829286,19.72344279973,19.7639115205296,221603.248701582,0.0,1.0
2006-10-13,39.3,39.32,39.09,39.15,61800,19.8802590928286,19.8903762730285,19.7740287007295,19.8043802413293,122168.427919338,0.0,1.0
2006-10-16,39.86,39.95,39.18,39.18,31000,20.1635401384262,20.2090674493258,19.8195560116291,19.8195560116291,61281.8974999916,0.0,1.0
2006-10-17,38.94,39.71,38.53,39.71,66800,19.6981498492302,20.0876612869268,19.490747655132,20.0876612869268,132052.604935466,0.0,1.0
2006-10-18,39.34,39.63,39.07,39.09,85000,19.9004934532284,20.0471925661272,19.7639115205296,19.7740287007295,168031.009274171,0.0,1.0
2006-10-19,39.43,39.49,39.19,39.19,41900,19.9460207641281,19.9763723047278,19.8246146017291,19.8246146017291,82829.4033951498,0.0,1.0
2006-10-20,39.37,39.56,38.9,39.43,51900,19.9156692235283,20.0117824354275,19.6779154888304,19.9460207641281,102597.757427405,0.0,1.0
2006-10-23,38.99,39.37,38.59,39.37,74900,19.72344279973,19.9156692235283,19.5210991957317,19.9156692235283,148064.971701592,0.0,1.0
2006-10-24,39.23,39.37,38.64,38.74,94200,19.8448489621289,19.9156692235283,19.5463921462315,19.5969780472311,186217.894983846,0.0,1.0
2006-10-25,39.25,39.7,39.03,39.08,89200,19.8549661423288,20.0826026968269,19.7436771601298,19.7689701106296,176333.717967718,0.0,1.0
2006-10-26,39.18,39.35,39.01,39.14,31700,19.8195560116291,19.9055520433284,19.7335599799299,19.7993216512293,62665.6822822496,0.0,1.0
2006-10-27,38.44,39.2,38.18,38.98,42800,19.4452203442324,19.8296731918291,19.3136970016335,19.71838420963,84608.5552580528,0.0,1.0
2006-10-30,37.17,38.19,36.87,38.19,207500,18.8027794015379,19.3187555917335,18.6510216985392,19.3187555917335,410193.346169299,0.0,1.0
2006-10-31,37.93,38.27,37.07,37.07,106100,19.1872322491346,19.3592243125331,18.7521935005383,18.7521935005383,209742.236282229,0.0,1.0
2006-11-01,38.31,38.66,37.9,37.9,136700,19.3794586729329,19.5565093264314,19.1720564788347,19.1720564788347,270233.399620931,0.0,1.0
2006-11-02,38.12,38.55,37.87,37.95,36300,19.2833454610338,19.5008648353319,19.1568807085349,19.1973494293345,71759.1251370868,0.0,1.0
2006-11-03,38.76,38.88,38.2,38.27,44900,19.607095227431,19.6677983086304,19.3238141818334,19.3592243125331,88759.9096048265,0.0,1.0
2006-11-06,39.73,39.77,38.76,38.76,54000,20.0977784671267,20.1180128275266,19.607095227431,19.607095227431,106749.111774179,0.0,1.0
2006-11-07,40.47,40.93,39.53,39.53,165600,20.4721141345235,20.7048092791215,19.9966066651276,19.9966066651276,327363.942774149,0.0,1.0
2006-11-08,40.35,40.61,40.06,40.15,95200,20.411411053324,20.5429343959229,20.2647119404253,20.3102392513249,188194.730387071,0.0,1.0
2006-11-09,40.59,40.66,40.21,40.35,43100,20.532817215723,20.5682273464227,20.3405907919246,20.411411053324,85201.6058790206,0.0,1.0
2006-11-10,40.51,40.84,40.27,40.84,47800,20.4923484949233,20.6592819682219,20.3709423325244,20.6592819682219,94492.7322741808,0.0,1.0
2006-11-13,41.47,41.48,40.36,40.51,171900,20.9779731445192,20.9830317346191,20.416469643424,20.4923484949233,339818.005814469,0.0,1.0
2006-11-14,42.16,42.22,41.47,41.47,77100,21.3270158614161,21.3573674020159,20.9779731445192,20.9779731445192,152414.009588689,0.0,1.0
2006-11-15,41.94,42.48,41.89,42.16,107700,21.2157268792171,21.4888907446147,21.1904339287173,21.3270158614161,212905.17292739,0.0,1.0
2006-11-16,41.96,42.35,41.84,41.84,53000,21.225844059417,21.4231290733153,21.1651409782175,21.1651409782175,104772.276370954,0.0,1.0
2006-11-17,41.24,42.06,41.11,42.02,68300,20.8616255722202,21.2764299604166,20.7958639009207,21.2561956000168,135017.858040304,0.0,1.0
2006-11-20,40.37,41.35,40.01,41.04,55500,20.421528233524,20.9172700633197,20.2394189899255,20.760453770221,109714.364879017,0.0,1.0
2006-11-21,40.54,40.76,40.16,40.7,47200,20.5075242652232,20.6188132474222,20.3152978414249,20.5884617068225,93306.6310322454,0.0,1.0
2006-11-22,40.58,40.6,39.91,40.54,89500,20.527758625623,20.5378758058229,20.188833088926,20.5075242652232,176926.768588686,0.0,1.0
2006-11-24,40.99,41.04,40.08,40.62,51400,20.7351608197212,20.760453770221,20.2748291206252,20.5479929860229,101609.339725793,0.0,1.0
2006-11-27,41.1,41.5,40.59,41.0,160600,20.7908053108208,20.993148914819,20.532817215723,20.7402194098212,317479.765758021,0.0,1.0
2006-11-28,41.53,41.6,40.9,41.09,106900,21.0083246851189,21.0437348158186,20.6896335088216,20.7857467207208,211323.70460481,0.0,1.0
2006-11-29,43.13,43.3,41.99,42.12,289300,21.8176991011119,21.9036951328112,21.2410198297169,21.3067815010163,571898.482153148,0.0,1.0
2006-11-30,44.08,44.98,43.02,43.3,227400,22.2982651606078,22.7535382696038,21.7620546100124,21.9036951328112,449532.370693486,0.0,1.0
2006-12-01,44.0,44.59,43.67,44.18,99400,22.2577964398081,22.5562532557055,22.0908629665096,22.3488510616073,196497.439080619,0.0,1.0
2006-12-04,44.08,44.15,43.79,44.0,127800,22.2982651606078,22.3336752913075,22.151566047709,22.2577964398081,252639.564532223,0.0,1.0
2006-12-05,43.99,44.18,43.81,44.08,103700,22.2527378497082,22.3488510616073,22.1616832279089,22.2982651606078,204997.831314488,0.0,1.0
2006-12-06,43.51,44.06,43.4,43.86,48200,22.0099255249103,22.2881479804079,21.9542810338107,22.1869761784087,95283.4664354707,0.0,1.0
2006-12-07,45.05,45.16,43.51,43.51,254400,22.7889484003035,22.8445928914031,22.0099255249103,22.0099255249103,502906.926580577,0.0,1.0
2006-12-08,44.53,44.9,42.0,44.8,54700,22.5259017151058,22.7130695488042,21.2460784198168,22.6624836478046,108132.896556437,0.0,1.0
2006-12-11,44.76,44.9,44.7,44.78,60200,22.6422492874048,22.7130695488042,22.6118977468051,22.6523664676047,119005.491274177,0.0,1.0
2006-12-12,44.57,45.0,44.35,44.76,46800,22.5461360755056,22.7636554498038,22.4348470933066,22.6422492874048,92515.8968709553,0.0,1.0
2006-12-13,44.15,44.67,43.97,44.67,157600,22.3336752913075,22.5967219765052,22.2426206695083,22.5967219765052,311549.259548344,0.0,1.0
2006-12-14,43.6,44.33,43.49,43.9,88600,22.0554528358099,22.4247299131067,21.9998083447103,22.2072105388086,175147.616725782,0.0,1.0
2006-12-15,43.83,43.95,43.7,43.85,43500,22.1718004081089,22.2325034893083,22.1060387368094,22.1819175883088,85992.3400403107,0.0,1.0
2006-12-18,43.48,43.9,43.31,43.8,138900,21.9947497546104,22.2072105388086,21.9087537229111,22.156624637809,274582.437508027,0.0,1.0
2006-12-19,43.38,43.8,43.0,43.5,354100,21.9441638536108,22.156624637809,21.7519374298125,22.0048669348103,699997.416282163,0.0,1.0
2006-12-20,43.28,43.54,43.14,43.3,69500,21.8935779526113,22.0251012952101,21.8227576912119,21.9036951328112,137390.060524175,0.0,1.0
2006-12-21,42.86,43.85,42.54,43.48,42400,21.6811171684131,22.1819175883088,21.5192422852145,21.9947497546104,83817.8210967627,0.0,1.0
2006-12-22,42.5,42.88,42.33,42.86,26100,21.4990079248147,21.691234348613,21.4130118931154,21.6811171684131,51595.4040241864,0.0,1.0
2006-12-26,42.59,42.59,42.4,42.4,18800,21.5445352357143,21.5445352357143,21.4484220238151,21.4484220238151,37164.50558064,0.0,1.0
2006-12-27,42.75,42.79,42.5,42.5,31400,21.6254726773136,21.6457070377134,21.4990079248147,21.4990079248147,62072.6316612818,0.0,1.0
2006-12-28,42.77,42.89,42.63,42.7,42300,21.6355898575135,21.696292938713,21.5647695961141,21.6001797268138,83620.1375564401,0.0,1.0
2006-12-29,42.47,42.73,42.41,42.65,12000,21.4838321545148,21.6153554971137,21.4534806139151,21.574886776314,23722.0248387064,0.0,1.0
2007-01-03,43.3,43.78,42.73,43.45,88700,21.9036951328112,22.1465074576091,21.6153554971137,21.9795739843105,175345.300266105,0.0,1.0
2007-01-04,42.78,43.2,42.59,43.2,52900,21.6406484476134,21.8531092318116,21.5445352357143,21.8531092318116,104574.592830631,0.0,1.0
2007-01-05,42.22,42.75,41.82,42.7,74200,21.3573674020159,21.6254726773136,21.1550237980176,21.6001797268138,146681.186919335,0.0,1.0
2007-01-08,42.93,43.7,42.5,42.5,107700,21.7165272991128,22.1060387368094,21.4990079248147,21.4990079248147,212905.17292739,0.0,1.0
2007-01-09,44.41,44.53,43.0,43.0,320000,22.4651986339063,22.5259017151058,21.7519374298125,21.7519374298125,632587.329032173,0.0,1.0
2007-01-10,43.89,44.29,43.66,44.29,217100,22.2021519487086,22.4044955527069,22.0858043764096,22.4044955527069,429170.966040264,0.0,1.0
2007-01-11,45.59,45.93,43.95,43.95,128400,23.0621122657012,23.2341043290997,22.2325034893083,22.2325034893083,253825.665774159,0.0,1.0
2007-01-12,45.4,45.84,44.99,45.35,64100,22.965999053802,23.1885770182001,22.7585968597038,22.9407061033022,126715.149346757,0.0,1.0
2007-01-16,45.97,46.15,45.57,45.6,52500,23.2543386894995,23.3453933112987,23.0519950855013,23.0671708558011,103783.858669341,0.0,1.0
2007-01-17,45.39,46.06,44.8,45.97,116000,22.9609404637021,23.2998660003991,22.6624836478046,23.2543386894995,229312.906774162,0.0,1.0
2007-01-18,44.13,45.54,43.43,45.41,119100,22.3235581111076,23.0368193152014,21.9694568041106,22.971057643902,235441.096524161,0.0,1.0
2007-01-19,44.75,44.96,43.15,43.9,91400,22.6371906973048,22.7434210894039,21.8278162813118,22.2072105388086,180682.755854814,0.0,1.0
2007-01-22,44.18,44.88,43.78,44.8,447500,22.3488510616073,22.7029523686043,22.1465074576091,22.6624836478046,884633.842943429,0.0,1.0
2007-01-23,44.15,44.16,43.6,44.0,61600,22.3336752913075,22.3387338814074,22.0554528358099,22.2577964398081,121773.060838693,0.0,1.0
2007-01-24,44.62,45.12,44.18,44.18,104500,22.5714290260054,22.8243585310032,22.3488510616073,22.3488510616073,206579.299637069,0.0,1.0
2007-01-25,43.6701,44.86,43.53,44.55,43700,22.0909135524106,22.6928351884044,22.0200427051102,22.5360188953057,86387.7071209558,0.0,1.0
2007-01-26,43.1,43.6,42.8,43.6,66400,21.802523330812,22.0554528358099,21.6507656278134,22.0554528358099,131261.870774176,0.0,1.0
2007-01-29,42.99,43.75,42.73,43.25,44900,21.7468788397125,22.1313316873092,21.6153554971137,21.8784021823114,88759.9096048267,0.0,1.0
2007-01-30,42.91,43.37,42.82,42.97,76800,21.7064101189129,21.9391052635109,21.6608828080133,21.7367616595126,151820.958967721,0.0,1.0
2007-01-31,43.48,43.48,42.52,42.9,284000,21.9947497546104,21.9947497546104,21.5091251050146,21.7013515288129,561421.254516052,0.0,1.0
2007-02-01,43.5,43.72,43.3,43.5,69400,22.0048669348103,22.1161559170093,21.9036951328112,22.0048669348103,137192.376983852,0.0,1.0
2007-02-02,43.11,43.51,42.75,43.51,224200,21.807581920912,22.0099255249103,21.6254726773136,22.0099255249103,443206.497403165,0.0,1.0
2007-02-05,43.4,43.69,43.07,43.07,175800,21.9542810338107,22.1009801467095,21.7873475605122,21.7873475605122,347527.66388705,0.0,1.0
2007-02-06,43.38,43.77,43.23,43.5,166100,21.9441638536108,22.1414488675091,21.8682850021115,22.0048669348103,328352.360475762,0.0,1.0
2007-02-07,44.53,44.76,43.16,43.38,299300,22.5259017151058,22.6422492874048,21.8328748714118,21.9441638536108,591666.836185403,0.0,1.0
2007-02-08,44.38,44.65,43.48,44.45,199700,22.4500228636065,22.5866047963053,21.9947497546104,22.4854329943062,394774.030024139,0.0,1.0
2007-02-09,43.4,44.69,43.34,44.43,83700,21.9542810338107,22.6068391567051,21.923929493211,22.4753158141062,165461.123249978,0.0,1.0
2007-02-12,44.06,44.27,43.48,43.5,166200,22.2881479804079,22.3943783725069,21.9947497546104,22.0048669348103,328550.044016084,0.0,1.0
2007-02-13,45.98,45.98,44.44,44.44,152600,23.2593972795995,23.2593972795995,22.4803744042062,22.4803744042062,301665.082532217,0.0,1.0
2007-02-14,46.8,47.37,46.12,46.15,307300,23.6742016677959,23.9625413034934,23.3302175409989,23.3453933112987,607481.519411208,0.0,1.0
2007-02-15,46.95,47.35,46.73,46.85,501600,23.7500805192953,23.9524241232935,23.6387915370962,23.6994946182957,991580.638257927,0.0,1.0
2007-02-16,46.9,47.41,46.77,47.0,112200,23.7247875687955,23.9827756638932,23.659025897496,23.775373469795,221800.932241905,0.0,1.0
2007-02-20,47.55,48.29,47.32,47.32,155700,24.0535959252926,24.4279315926894,23.9372483529936,23.9372483529936,307793.272282217,0.0,1.0
2007-02-21,47.3,47.7,47.19,47.7,168400,23.9271311727937,24.129474776792,23.8714866816942,24.129474776792,332899.081903181,0.0,1.0
2007-02-22,47.37,47.6,46.87,47.6,168500,23.9625413034934,24.0788888757924,23.7096117984956,24.0788888757924,333096.765443503,0.0,1.0
2007-02-23,46.73,48.72,46.63,48.0,242800,23.6387915370962,24.6454509669875,23.5882056360967,24.2812324797907,479975.635903161,0.0,1.0
2007-02-26,45.61,47.63,45.36,47.63,114400,23.0722294459011,24.0940646460923,22.9457646934022,24.0940646460923,226149.970129001,0.0,1.0
2007-02-27,44.04,44.64,42.25,44.64,207400,22.2780308002079,22.5815462062053,21.3725431723158,22.5815462062053,409995.662628977,0.0,1.0
2007-02-28,44.61,46.41,43.56,44.07,178800,22.5663704359055,23.4769166538976,22.03521847541,22.2932065705078,353458.170096725,0.0,1.0
2007-03-01,44.18,44.29,43.2,44.0,65000,22.3488510616073,22.4044955527069,21.8531092318116,22.2577964398081,128494.30120966,0.0,1.0
2007-03-02,42.83,44.25,42.81,44.18,160900,21.6659413981132,22.384261192307,21.6558242179133,22.3488510616073,318072.816378989,0.0,1.0
2007-03-05,41.36,43.0,41.07,42.47,209000,20.9223286534196,21.7519374298125,20.7756295405209,21.4838321545148,413158.599274138,0.0,1.0
2007-03-06,42.66,43.56,41.8,41.8,134200,21.579945366414,22.03521847541,21.1449066178177,21.1449066178177,265291.311112867,0.0,1.0
2007-03-07,42.3,42.97,41.77,42.91,261300,21.3978361228155,21.7367616595126,21.1297308475178,21.7064101189129,516547.090862833,0.0,1.0
2007-03-08,43.68,43.9,42.1,42.1,220900,22.0959215566095,22.2072105388086,21.2966643208164,21.2966643208164,436682.940572521,0.0,1.0
2007-03-09,43.84,45.22,43.7,44.04,162400,22.1768589982088,22.8749444320028,22.1060387368094,22.2780308002079,321038.069483827,0.0,1.0
2007-03-12,44.43,44.82,44.05,44.2,123200,22.4753158141062,22.6726008280045,22.2830893903079,22.3589682418073,243546.121677387,0.0,1.0
2007-03-13,43.04,44.26,42.89,44.25,73800,21.7721717902123,22.389319782407,21.696292938713,22.384261192307,145890.452758045,0.0,1.0
2007-03-14,43.2,44.2,42.51,43.05,137800,21.8531092318116,22.3589682418073,21.5040665149146,21.7772303803123,272407.918564479,0.0,1.0
2007-03-15,43.62,43.79,43.24,43.25,139200,22.0655700160098,22.151566047709,21.8733435922114,21.8784021823114,275175.488128994,0.0,1.0
2007-03-16,44.2,44.69,43.48,43.62,178400,22.3589682418073,22.6068391567051,21.9947497546104,22.0655700160098,352667.435935435,0.0,1.0
2007-03-19,45.5,45.54,44.6,44.6,60000,23.0165849548016,23.0368193152014,22.5613118458055,22.5613118458055,118610.124193532,0.0,1.0
2007-03-20,45.46,46.1,45.2,45.5,196600,22.9963505944018,23.320100360799,22.8648272518029,23.0165849548016,388645.84027414,0.0,1.0
2007-03-21,46.0,46.2,45.42,45.55,312600,23.2695144597994,23.3706862617985,22.9761162340019,23.0418779053014,617958.747048303,0.0,1.0
2007-03-22,45.7,46.07,45.65,46.0,270500,23.1177567568007,23.3049245904991,23.0924638063009,23.2695144597994,534733.976572508,0.0,1.0
2007-03-23,45.79,46.16,45.75,45.75,25500,23.1632840677003,23.3504519013987,23.1430497073005,23.1430497073005,50409.3027822512,0.0,1.0
2007-03-26,45.41,45.7,44.9,45.7,89200,22.971057643902,23.1177567568007,22.7130695488042,23.1177567568007,176333.717967718,0.0,1.0
2007-03-27,44.79,45.25,44.76,45.2,30300,22.6574250577047,22.8901202023027,22.6422492874048,22.8648272518029,59898.1127177337,0.0,1.0
2007-03-28,44.98,45.15,44.62,44.81,197800,22.7535382696038,22.8395343013031,22.5714290260054,22.6675422379046,391018.042758012,0.0,1.0
2007-03-29,45.09,45.55,44.85,45.02,155800,22.8091827607034,23.0418779053014,22.6877765983044,22.7737726300037,307990.955822538,0.0,1.0
2007-03-30,47.22,49.41,46.87,47.51,1355100,23.8866624519941,24.9944936838845,23.7096117984956,24.0333615648928,2678809.65491092,0.0,1.0
2007-04-02,48.43,48.44,47.5,47.71,369900,24.4987518540888,24.5038104441888,24.0283029747929,24.1345333668919,731231.415653126,0.0,1.0
2007-04-03,48.52,48.83,48.08,48.55,260100,24.5442791649884,24.7010954580871,24.3217012005903,24.5594549352883,514174.888378962,0.0,1.0
2007-04-04,48.05,48.45,47.26,48.35,184800,24.3065254302905,24.5088690342887,23.9068968123939,24.4582831332892,365319.182516079,0.0,1.0
2007-04-05,47.96,48.2,47.6,47.6,36000,24.2609981193909,24.3824042817898,24.0788888757924,24.0788888757924,71166.0745161192,0.0,1.0
2007-04-09,48.41,48.41,47.85,47.96,80100,24.4886346738889,24.4886346738889,24.2053536282913,24.2609981193909,158344.515798365,0.0,1.0
2007-04-10,48.63,48.85,48.08,48.41,93000,24.5999236560879,24.711212638287,24.3217012005903,24.4886346738889,183845.692499975,0.0,1.0
2007-04-11,48.75,48.87,48.01,48.83,94000,24.6606267372874,24.7213298184869,24.2862910698906,24.7010954580871,185822.5279032,0.0,1.0
2007-04-12,48.99,49.02,48.55,48.7,179300,24.7820328996864,24.7972086699862,24.5594549352883,24.6353337867876,354446.587798338,0.0,1.0
2007-04-13,48.98,49.03,48.52,48.85,160600,24.7769743095864,24.8022672600862,24.5442791649884,24.711212638287,317479.765758021,0.0,1.0
2007-04-16,48.57,49.0,48.49,48.91,109900,24.5695721154882,24.7870914897863,24.5291033946885,24.7415641788867,217254.210814486,0.0,1.0
2007-04-17,48.3,48.54,48.0,48.43,143600,24.4329901827894,24.5543963451883,24.2812324797907,24.4987518540888,283873.563903187,0.0,1.0
2007-04-18,48.09,48.54,48.04,48.35,58200,24.3267597906903,24.5543963451883,24.3014668401905,24.4582831332892,115051.820467726,0.0,1.0
2007-04-19,48.06,48.13,47.5,47.6,62800,24.3115840203904,24.3469941510901,24.0283029747929,24.0788888757924,124145.263322564,0.0,1.0
2007-04-20,48.0,48.29,47.63,47.63,156100,24.2812324797907,24.4279315926894,24.0940646460923,24.0940646460923,308584.006443506,0.0,1.0
2007-04-23,48.95,49.07,47.64,48.1,164800,24.7617985392865,24.822501620486,24.0991232361922,24.3318183807902,325782.474451569,0.0,1.0
2007-04-24,48.65,48.95,48.01,48.74,148000,24.6100408362878,24.7617985392865,24.2862910698906,24.6555681471875,292571.63967738,0.0,1.0
2007-04-25,48.8,49.0,48.61,48.61,312500,24.6859196877872,24.7870914897863,24.589806475888,24.589806475888,617761.06350798,0.0,1.0
2007-04-26,48.11,48.69,47.9,48.35,243200,24.3368769708902,24.6302751966877,24.2306465787911,24.4582831332892,480766.37006445,0.0,1.0
2007-04-27,48.35,48.53,47.55,47.9,63900,24.4582831332892,24.5493377550884,24.0535959252926,24.2306465787911,126319.782266112,0.0,1.0
2007-04-30,48.2,48.49,47.94,48.27,48800,24.3824042817898,24.5291033946885,24.2508809391909,24.4178144124895,96469.5676774062,0.0,1.0
2007-05-01,48.49,48.49,47.67,48.2,57500,24.5291033946885,24.5291033946885,24.1142990064921,24.3824042817898,113668.035685469,0.0,1.0
2007-05-02,48.33,48.78,48.31,48.49,376800,24.4481659530892,24.6758025075873,24.4380487728893,24.5291033946885,744871.579935383,0.0,1.0
2007-05-03,48.76,48.86,48.27,48.5,135800,24.6656853273874,24.7162712283869,24.4178144124895,24.5341619847885,268454.247758027,0.0,1.0
2007-05-04,50.0,50.16,49.0,49.04,81200,25.292950499782,25.3738879413813,24.7870914897863,24.8073258501861,160519.034741913,0.0,1.0
2007-05-07,50.33,50.38,49.52,50.16,34900,25.4598839730805,25.4851769235803,25.050138174984,25.3738879413813,68991.5555725713,0.0,1.0
2007-05-08,49.42,50.15,48.89,50.15,72200,24.9995522739845,25.3688293512813,24.7314469986868,25.3688293512813,142727.516112884,0.0,1.0
2007-05-09,50.25,50.35,49.21,49.25,36400,25.4194152522809,25.4700011532804,24.8933218818854,24.9135562422852,71956.8086774094,0.0,1.0
2007-05-10,49.15,50.69,48.81,50.25,62300,24.8629703412857,25.6419932166789,24.6909782778871,25.4194152522809,123156.845620951,0.0,1.0
2007-05-11,49.92,50.05,49.35,49.35,63200,25.2524817789823,25.3182434502817,24.9641421432848,24.9641421432848,124935.997483854,0.0,1.0
2007-05-14,51.11,51.34,50.36,50.45,228100,25.8544540008771,25.9708015731761,25.4750597433804,25.52058705428,450916.155475745,0.0,1.0
2007-05-15,51.06,51.25,50.73,51.25,268100,25.8291610503773,25.9252742622765,25.6622275770788,25.9252742622765,529989.571604767,0.0,1.0
2007-05-16,51.19,51.28,51.06,51.15,155000,25.8949227216768,25.9404500325764,25.8291610503773,25.8746883612769,306409.487499958,0.0,1.0
2007-05-17,51.0,51.2,50.8,50.8,66400,25.7988095097776,25.8999813117767,25.6976377077785,25.6976377077785,131261.870774176,0.0,1.0
2007-05-18,51.0,51.24,50.81,51.0,184800,25.7988095097776,25.9202156721765,25.7026962978784,25.7988095097776,365319.182516079,0.0,1.0
2007-05-21,51.21,51.21,50.9,50.91,122500,25.9050399018767,25.9050399018767,25.748223608778,25.753282198878,242162.336895128,0.0,1.0
2007-05-22,51.2,51.64,50.94,51.28,168100,25.8999813117767,26.1225592761748,25.7684579691779,25.9404500325764,332306.031282213,0.0,1.0
2007-05-23,51.26,51.89,51.03,51.5191,566600,25.9303328523765,26.2490240286737,25.8139852800775,26.0614009218663,1120074.93946759,0.0,1.0
2007-05-24,50.33,51.48,50.21,51.26,80000,25.4598839730805,26.0416218345755,25.399180891881,25.9303328523765,158146.832258043,0.0,1.0
2007-05-25,50.23,50.6,49.9,50.08,414800,25.409298072081,25.5964659057793,25.2423645987824,25.3334192205816,819991.325257951,0.0,1.0
2007-05-29,50.86,51.13,50.0,50.0,242600,25.7279892483782,25.864571181077,25.292950499782,25.292950499782,479580.268822515,0.0,1.0
2007-05-30,50.79,50.92,49.81,49.81,78200,26.0456636480654,26.1123290600411,25.5431090039405,25.5431090039405,152492.869971275,0.69799,1.0
2007-05-31,50.9,51.18,50.62,50.99,116400,26.1020728428141,26.2456598839926,25.9584858016355,26.1482258203358,226984.271926553,0.0,1.0
2007-06-01,50.97,51.4,50.66,50.9,145200,26.1379696031087,26.3584782734901,25.9789982360896,26.1020728428141,283145.328898071,0.0,1.0
2007-06-04,50.51,50.96,50.39,50.51,214000,25.9020766068868,26.1328414944952,25.8405393035246,25.9020766068868,417307.853885587,0.0,1.0
2007-06-05,50.76,50.91,50.23,50.34,107300,26.0302793222248,26.1072009514276,25.7584895657083,25.814898760457,209238.937952913,0.0,1.0
2007-06-06,50.25,50.51,50.23,50.51,73800,25.7687457829353,25.9020766068868,25.7584895657083,25.9020766068868,143912.708489515,0.0,1.0
2007-06-07,50.23,50.33,49.52,50.01,166500,25.7584895657083,25.8097706518435,25.3943938541484,25.6456711762108,324681.110616589,0.0,1.0
2007-06-08,50.66,50.79,49.9164,49.98,39800,25.9789982360896,26.0456636480654,25.5976720795883,25.6302868503703,77611.4606759176,0.0,1.0
2007-06-11,50.58,50.64,50.12,50.12,122600,25.9379733671815,25.9687420188626,25.7020803709596,25.7020803709596,239074.499469032,0.0,1.0
2007-06-12,50.83,50.9,50.44,50.58,245500,26.0661760825194,26.1020728428141,25.8661798465922,25.9379733671815,478734.009948186,0.0,1.0
2007-06-13,50.88,51.0,50.35,50.93,144500,26.091816625587,26.1533539289493,25.8200268690705,26.1174571686546,281780.303207792,0.0,1.0
2007-06-14,51.02,51.14,50.68,50.68,84500,26.1636101461763,26.2251474495385,25.9892544533167,25.9892544533167,164778.101183795,0.0,1.0
2007-06-15,51.25,51.65,51.0,51.0,107200,26.2815566442873,26.486680988828,26.1533539289493,26.1533539289493,209043.934282873,0.0,1.0
2007-06-18,52.0,52.82,51.25,51.25,204200,26.6661647903012,27.0866696966098,26.2815566442873,26.2815566442873,398197.494221668,0.0,1.0
2007-06-19,53.25,53.9,51.79,51.9,251600,27.3071783669912,27.6405054268699,26.5584745094173,26.614883704166,490629.233820624,0.0,1.0
2007-06-20,53.15,54.27,52.49,53.5,237800,27.255897280856,27.8302454455701,26.9174421123637,27.4353810823291,463718.727355105,0.0,1.0
2007-06-21,54.11,54.11,52.41,53.3,225300,27.7481957077538,27.7481957077538,26.8764172434555,27.3328189100587,439343.268600106,0.0,1.0
2007-06-22,54.5,55.64,54.19,54.19,270100,27.9481919436811,28.5327963256223,27.789220576662,27.789220576662,526704.912778023,0.0,1.0
2007-06-25,52.8,54.61,52.8,54.4,125000,27.0764134793828,28.0046011384298,27.0764134793828,27.8969108575459,243754.587549992,0.0,1.0
2007-06-26,52.47,53.25,52.27,53.1,87300,26.9071858951366,27.3071783669912,26.8046237228662,27.2302567377884,170238.203944915,0.0,1.0
2007-06-27,52.75,53.34,52.0,52.05,66600,27.0507729363152,27.3533313445128,26.6661647903012,26.6918053333688,129872.444246636,0.0,1.0
2007-06-28,52.7,53.22,52.6,52.85,292300,27.0251323932476,27.2917940411506,26.9738513071124,27.1020540224504,569995.727526902,0.0,1.0
2007-06-29,52.69,53.05,52.15,52.7,47500,27.0200042846341,27.2046161947208,26.743086419504,27.0251323932476,92626.7432689969,0.0,1.0
2007-07-02,53.62,53.62,52.89,52.97,62100,27.4969183856914,27.4969183856914,27.1225664569045,27.1635913258126,121097.279094836,0.0,1.0
2007-07-03,53.63,54.2,53.31,54.09,33500,27.5020464943049,27.7943486852755,27.3379470186723,27.7379394905268,65326.2294633979,0.0,1.0
2007-07-05,53.6,53.77,53.11,53.3,41300,27.4866621684643,27.5738400148942,27.2353848464019,27.3328189100587,80536.5157265176,0.0,1.0
2007-07-06,53.51,54.71,53.29,54.02,140500,27.4405091909427,28.055882224565,27.3276908014452,27.7020427302322,273980.156406191,0.0,1.0
2007-07-09,53.59,53.89,53.4,53.4,209200,27.4815340598508,27.6353773182564,27.3840999961939,27.3840999961939,407947.677723667,0.0,1.0
2007-07-10,52.96,54.27,52.96,53.66,45400,27.1584632171991,27.8302454455701,27.1584632171991,27.5174308201454,88531.6661981572,0.0,1.0
2007-07-11,52.75,53.01,51.86,53.0,45100,27.0507729363152,27.1841037602667,26.5943712697119,27.1789756516532,87946.6551880371,0.0,1.0
2007-07-12,53.75,53.92,53.03,53.08,57900,27.5635837976671,27.650761644097,27.1943599774937,27.2200005205613,112907.124953157,0.0,1.0
2007-07-13,53.75,53.85,53.18,53.7,72400,27.5635837976671,27.6148648838023,27.2712816066965,27.5379432545995,141182.657108956,0.0,1.0
2007-07-16,54.17,54.75,53.25,53.8,82700,27.7789643594349,28.0763946590191,27.3071783669912,27.5892243407347,161268.035123075,0.0,1.0
2007-07-17,53.98,54.61,53.94,54.0,42600,27.6815302957781,28.0046011384298,27.661017861324,27.6917865130051,83071.5634370373,0.0,1.0
2007-07-18,53.38,54.14,52.65,53.9,75500,27.3738437789669,27.7635800335944,26.99949185018,27.6405054268699,147227.770880195,0.0,1.0
2007-07-19,53.47,53.79,52.55,53.52,59000,27.4199967564886,27.5840962321212,26.9482107640448,27.4456372995562,115052.165323596,0.0,1.0
2007-07-20,53.54,53.66,52.27,53.0,69800,27.4558935167832,27.5174308201454,26.8046237228662,27.1789756516532,136112.561687916,0.0,1.0
2007-07-23,55.12,56.17,53.5,53.6,281700,28.2661346777193,28.8045860821388,27.4353810823291,27.4866621684643,549325.338502662,0.0,1.0
2007-07-24,53.51,55.08,53.42,55.0,163700,27.4405091909427,28.2456222432652,27.394356213421,28.2045973743571,319221.007855469,0.0,1.0
2007-07-25,53.0,54.4,52.51,54.4,92800,27.1789756516532,27.8969108575459,26.9276983295907,27.8969108575459,180963.405797114,0.0,1.0
2007-07-26,50.92,52.15,50.56,52.0,269600,26.1123290600411,26.743086419504,25.9277171499544,26.6661647903012,525729.894427824,0.0,1.0
2007-07-27,49.95,51.04,49.57,50.6,117600,25.6149025245297,26.1738663634034,25.420034397216,25.9482295844085,229324.315967033,0.0,1.0
2007-07-30,51.98,52.2,49.366,49.7,112300,26.6559085730742,26.7687269625716,25.3154209815002,25.4866998091917,218989.121454913,0.0,1.0
2007-07-31,52.57,53.31,51.94,51.94,54800,26.9584669812718,27.3379470186723,26.6353961386201,26.6353961386201,106862.011181917,0.0,1.0
2007-08-01,51.51,53.09,50.5,52.2,112300,26.4148874682388,27.2251286291748,25.8969484982733,26.7687269625716,218989.121454913,0.0,1.0
2007-08-02,50.54,52.16,50.35,51.0,132600,25.9174609327274,26.7482145281175,25.8200268690705,26.1533539289493,258574.866473032,0.0,1.0
2007-08-03,49.71,50.59,49.55,50.1,99500,25.4918279178053,25.943101475795,25.409778179989,25.6918241537325,194028.651689794,0.0,1.0
2007-08-06,50.4,50.52,49.04,49.6,90600,25.8456674121381,25.9072047155003,25.1482446406995,25.4354187230566,176673.325056234,0.0,1.0
2007-08-07,50.29,50.77,48.62,49.8,134900,25.7892582173894,26.0354074308383,24.9328640789316,25.5379808953269,263059.950883952,0.0,1.0
2007-08-08,51.2,51.87,50.75,50.75,67400,26.2559161012197,26.5994993783255,26.0251512136113,26.0251512136113,131432.473606956,0.0,1.0
2007-08-09,48.85,51.1,48.47,50.9,246300,25.0508105770426,26.2046350150845,24.8559424497288,26.1020728428141,480294.039308505,0.0,1.0
2007-08-10,48.26,48.7,46.59,48.02,204400,24.7482521688449,24.9738889478398,23.8918580303872,24.6251775621205,398587.501561748,0.0,1.0
2007-08-13,49.44,49.6,48.41,49.6,98000,25.3533689852402,25.4354187230566,24.8251737980477,25.4354187230566,191103.596639194,0.0,1.0
2007-08-14,48.63,49.36,48.52,49.26,60100,24.9379921875452,25.3123441163321,24.8815829927964,25.2610630301969,117197.205694036,0.0,1.0
2007-08-15,46.73,48.84,46.64,48.54,91500,23.9636515509765,25.0456824684291,23.9174985734548,24.8918392100235,178428.358086594,0.0,1.0
2007-08-16,44.5,46.64,43.43,46.38,203100,22.8200833301616,23.9174985734548,22.271375708515,23.7841677495033,396052.453851228,0.0,1.0
2007-08-17,44.18,46.67,43.32,46.0,295600,22.655983854529,23.9328828992953,22.2149665137663,23.5892996221895,576430.848638222,0.0,1.0
2007-08-20,44.39,46.0,42.18,43.77,949800,22.7636741354129,23.5892996221895,21.6303621318251,22.4457314013747,1852144.85803986,0.0,1.0
2007-08-21,47.9,48.24,44.58,45.0,720600,24.5636402587582,24.7379959516179,22.8611081990698,23.0764887608376,1405196.4463082,0.0,1.0
2007-08-22,49.66,50.12,48.25,48.25,169600,25.4661873747377,25.7020803709596,24.7431240602314,24.7431240602314,330726.224387829,0.0,1.0
2007-08-23,49.7,50.6,48.75,49.92,67600,25.4866998091917,25.9482295844085,24.9995294909074,25.5995181986892,131822.480947036,0.0,1.0
2007-08-24,50.19,50.73,49.5001,49.85,63900,25.7379771312542,26.0148949963842,25.3841889180075,25.5636214383945,124607.345155556,0.0,1.0
2007-08-27,49.81,50.32,49.68,50.19,59800,25.5431090039405,25.8046425432299,25.4764435919647,25.7379771312542,116612.194683916,0.0,1.0
2007-08-28,47.93,49.8,47.43,49.8,123600,24.5790245845988,25.5379808953269,24.3226191539228,25.5379808953269,241024.536169432,0.0,1.0
2007-08-29,49.1,49.1,48.01,48.01,41400,25.1790132923806,25.1790132923806,24.620049453507,24.620049453507,80731.5193965574,0.0,1.0
2007-08-30,48.99,49.73,47.99,49.35,33900,25.1226040976319,25.5020841350323,24.6097932362799,25.3072160077186,66106.2441435578,0.0,1.0
2007-08-31,49.64,50.05,48.8,49.83,60100,25.4559311575106,25.6661836106649,25.025170033975,25.5533652211675,117197.205694036,0.0,1.0
2007-09-04,49.52,50.0,49.09,50.0,68500,25.3943938541484,25.6405430675973,25.1738851837671,25.6405430675973,133577.513977396,0.0,1.0
2007-09-05,48.95,49.7,48.86,49.7,15000,25.1020916631778,25.4866998091917,25.0559386856561,25.4866998091917,29250.5505059991,0.0,1.0
2007-09-06,48.66,49.79,48.61,49.65,32000,24.9533765133857,25.5328527867134,24.9277359703181,25.4610592661241,62401.1744127981,0.0,1.0
2007-09-07,47.85,48.75,47.26,48.75,45900,24.5379997156906,24.9995294909074,24.235441307493,24.9995294909074,89506.6845483573,0.0,1.0
2007-09-10,48.68,48.77,47.51,48.37,57900,24.9636327306128,25.0097857081344,24.363644022831,24.8046613635937,112907.124953156,0.0,1.0
2007-09-11,49.18,49.28,48.6,49.1,41300,25.2200381612887,25.2713192474239,24.9226078617046,25.1790132923806,80536.5157265176,0.0,1.0
2007-09-12,49.13,49.51,48.29,49.47,79400,25.1943976182211,25.3892657455349,24.7636364946855,25.3687533110808,154832.914011755,0.0,1.0
2007-09-13,48.83,49.88,48.77,49.51,47800,25.0405543598155,25.5790057642351,25.0097857081344,25.3892657455349,93211.7542791172,0.0,1.0
2007-09-14,49.55,49.55,48.58,48.93,67300,25.409778179989,25.409778179989,24.9123516444776,25.0918354459507,131237.469936916,0.0,1.0
2007-09-17,49.4,49.6,48.94,49.5,34600,25.3328565507862,25.4354187230566,25.0969635545643,25.3841376369214,67471.2698338378,0.0,1.0
2007-09-18,51.7,52.18,48.85,49.75,115500,26.5123215318956,26.7584707453446,25.0508105770426,25.5123403522593,225229.238896193,0.0,1.0
2007-09-19,50.61,52.71,50.46,51.82,63300,25.953357693022,27.0302605018611,25.8764360638192,26.5738588352579,123437.323135316,0.0,1.0
2007-09-20,49.5,51.48,49.48,50.55,36700,25.3841376369214,26.3995031423982,25.3738814196943,25.9225890413409,71566.3469046776,0.0,1.0
2007-09-21,48.63,49.86,48.58,49.65,24300,24.9379921875452,25.5687495470081,24.9123516444776,25.4610592661241,47385.8918197184,0.0,1.0
2007-09-24,48.84,49.76,48.71,48.9,142100,25.0456824684291,25.5174684608729,24.9790170564533,25.0764511201102,277100.215126831,0.0,1.0
2007-09-25,48.56,51.73,47.68,51.73,64500,24.9020954272505,26.5277058577362,24.4508218692608,26.5277058577362,125777.367175796,0.0,1.0
2007-09-26,48.78,49.04,48.32,48.65,88200,25.014913816748,25.1482446406995,24.7790208205261,24.9482484047722,171993.236975274,0.0,1.0
2007-09-27,49.88,49.93,48.78,48.78,79500,25.5790057642351,25.6046463073027,25.014913816748,25.014913816748,155027.917681795,0.0,1.0
2007-09-28,49.62,49.98,49.26,49.81,37200,25.4456749402836,25.6302868503703,25.2610630301969,25.5431090039405,72541.3652548777,0.0,1.0
2007-10-01,51.11,51.46,49.51,49.87,130000,26.209763123698,26.3892469251712,25.3892657455349,25.5738776556216,253504.771051992,0.0,1.0
2007-10-02,51.79,52.24,51.1,51.11,93900,26.5584745094173,26.7892393970257,26.2046350150845,26.209763123698,183108.446167554,0.0,1.0
2007-10-03,51.56,52.6,51.27,52.0,28700,26.4405280113064,26.9738513071124,26.2918128615143,26.6661647903012,55966.0533014781,0.0,1.0
2007-10-04,51.2,52.09,50.955,51.77,92000,26.2559161012197,26.7123177678229,26.1302774401884,26.5482182921903,179403.376436794,0.0,1.0
2007-10-05,51.15,51.63,50.55,51.5,98000,26.2302755581521,26.476424771601,25.9225890413409,26.4097593596252,191103.596639194,0.0,1.0
2007-10-08,52.03,52.48,51.2,51.2,26200,26.6815491161418,26.9123140037502,26.2559161012197,26.2559161012197,51090.9615504783,0.0,1.0
2007-10-09,52.51,53.01,51.93,52.26,68800,26.9276983295907,27.1841037602667,26.6302680300066,26.7994956142527,134162.524987516,0.0,1.0
2007-10-10,53.19,53.59,52.6,52.6,56800,27.27640971531,27.4815340598508,26.9738513071124,26.9738513071124,110762.084582717,0.0,1.0
2007-10-11,52.42,53.77,51.54,53.25,83900,26.881545352069,27.5738400148942,26.4302717940793,27.3071783669912,163608.079163555,0.0,1.0
2007-10-12,53.0,53.02,52.18,52.42,18100,27.1789756516532,27.1892318688802,26.7584707453446,26.881545352069,35295.6642772388,0.0,1.0
2007-10-15,52.95,53.21,52.69,53.05,26400,27.1533351085856,27.2866659325371,27.0200042846341,27.2046161947208,51480.9688905583,0.0,1.0
2007-10-16,52.67,53.21,52.61,52.94,34900,27.009748067407,27.2866659325371,26.9789794157259,27.1482069999721,68056.2808439579,0.0,1.0
2007-10-17,54.25,54.45,52.83,52.95,26000,27.8199892283431,27.9225514006135,27.0917978052233,27.1533351085856,50700.9542103984,0.0,1.0
2007-10-18,54.86,55.04,53.51,54.24,46800,28.1328038537678,28.2251098088111,27.4405091909427,27.8148611197296,91261.7175787171,0.0,1.0
2007-10-19,54.11,55.0,53.72,55.0,105500,27.7481957077538,28.2045973743571,27.5481994718266,28.2045973743571,205728.871892194,0.0,1.0
2007-10-22,53.78,54.29,53.2,53.99,56000,27.5789681235077,27.8405016627972,27.2815378239236,27.6866584043916,109202.055222396,0.0,1.0
2007-10-23,54.82,55.71,53.75,53.75,85500,28.1122914193137,28.5686930859169,27.5635837976671,27.5635837976671,166728.137884195,0.0,1.0
2007-10-24,57.22,57.32,54.65,54.65,100900,29.3430374865584,29.3943185726936,28.0251135728839,28.0251135728839,196758.703070354,0.0,1.0
2007-10-25,60.02,60.28,56.77,57.0,228500,30.7789078983438,30.9122387222953,29.11227259895,29.230219097061,445583.386041386,0.0,1.0
2007-10-26,59.99,62.79,59.08,60.5,135700,30.7635235725033,32.1993939842887,30.296865688673,31.0250571117928,264619.980244271,0.0,1.0
2007-10-29,59.7,60.64,59.1,60.2,92600,30.6148084227112,31.096850632382,30.3071219059,30.8712138533872,180573.398457034,0.0,1.0
2007-10-30,58.03,60.24,58.0,60.0,62100,29.7584142842535,30.8917262878413,29.7430299584129,30.7686516811168,121097.279094836,0.0,1.0
2007-10-31,59.64,60.16,59.1,59.45,70200,30.5840397710301,30.8507014189331,30.3071219059,30.4866057073732,136892.576368076,0.0,1.0
2007-11-01,58.39,59.55,57.46,59.0,63200,29.9430261943402,30.5378867935084,29.4661120932828,30.2558408197648,123242.319465276,0.0,1.0
2007-11-02,58.74,59.54,57.78,59.54,61900,30.1225099958133,30.5327586848949,29.6302115689155,30.5327586848949,120707.271754756,0.0,1.0
2007-11-05,57.95,58.69,57.57,58.69,78800,29.7173894153453,30.0968694527457,29.5225212880316,30.0968694527457,153662.891991515,0.0,1.0
2007-11-06,58.17,58.49,56.81,58.17,64000,29.8302078048427,29.9943072804754,29.1327850334041,29.8302078048427,124802.348825596,0.0,1.0
2007-11-07,56.56,57.9,55.8,55.8,89200,29.0045823180661,29.6917488722777,28.6148460634386,28.6148460634386,173943.273675674,0.0,1.0
2007-11-08,57.05,57.59,55.1,57.34,111800,29.2558596401285,29.5327775052586,28.2558784604923,29.4045747899206,218014.103104713,0.0,1.0
2007-11-09,56.37,56.55,56.02,56.54,105500,28.9071482544092,28.9994542094526,28.727664452936,28.9943261008391,205728.871892194,0.0,1.0
2007-11-12,55.0,56.75,54.49,55.81,140100,28.2045973743571,29.102016381723,27.9430638350676,28.6199741720521,273200.141726031,0.0,1.0
2007-11-13,55.87,57.37,54.75,55.0,210700,28.6507428237333,29.4199591157612,28.0763946590191,28.2045973743571,410872.732774266,0.0,1.0
2007-11-14,56.1,57.34,55.83,56.72,129300,28.7686893218442,29.4045747899206,28.6302303892792,29.0866320558824,252139.745361712,0.0,1.0
2007-11-15,56.29,57.93,55.69,57.93,99300,28.8661233855011,29.7071331981183,28.5584368686899,29.7071331981183,193638.644349714,0.0,1.0
2007-11-16,56.1,57.27,54.71,57.27,118700,28.7686893218442,29.368678029626,28.055882224565,29.368678029626,231469.356337473,0.0,1.0
2007-11-19,55.04,56.0,54.51,55.42,33600,28.2251098088111,28.717408235709,27.9533200522946,28.4199779361249,65521.233133438,0.0,1.0
2007-11-20,55.82,56.0,54.44,55.52,51400,28.6251022806657,28.717408235709,27.917423292,28.4712590222601,100231.886400557,0.0,1.0
2007-11-21,54.63,55.69,54.01,55.35,101700,28.0148573556568,28.5584368686899,27.6969146216186,28.3840811758302,198318.732430674,0.0,1.0
2007-11-23,54.65,56.67,54.49,55.04,15700,28.0251135728839,29.0609915128148,27.9430638350676,28.2251098088111,30615.576196279,0.0,1.0
2007-11-26,54.95,56.04,54.18,54.18,100600,28.1789568312895,28.7379206701631,27.7840924680485,27.7840924680485,196173.692060234,0.0,1.0
2007-11-27,54.64,57.61,54.19,55.53,303700,28.0199854642704,29.5430337224856,27.789220576662,28.4763871308736,592226.14591146,0.0,1.0
2007-11-28,56.51,56.88,55.4,55.9,224100,28.9789417749985,29.1686817936987,28.4097217188978,28.6661271495738,437003.224559626,0.0,1.0
2007-11-29,57.19,58.4,55.74,55.74,165400,29.3276531607178,29.9481543029537,28.5840774117575,28.5840774117575,322536.07024615,0.0,1.0
2007-11-30,60.0,60.0,56.99,57.33,156600,30.7686516811168,30.7686516811168,29.2250909884474,29.3994466813071,305375.74728263,0.0,1.0
2007-12-03,58.22,59.44,57.02,58.74,121200,29.8558483479103,30.4814775987597,29.240475314288,30.1225099958133,236344.448088473,0.0,1.0
2007-12-04,57.77,58.18,57.08,57.25,124700,29.625083460302,29.8353359134562,29.2712439659691,29.3584218123989,243169.576539872,0.0,1.0
2007-12-05,58.52,58.64,57.88,58.27,109500,30.0096916063159,30.0712289096781,29.6814926550507,29.8814888909779,213529.018693793,0.0,1.0
2007-12-06,59.17,59.54,58.64,59.31,61600,30.3430186661947,30.5327586848949,30.0712289096781,30.414812186784,120122.260744636,0.0,1.0
2007-12-07,59.66,59.97,58.89,59.35,165400,30.5942959882571,30.7532673552762,30.1994316250161,30.435324621238,322536.07024615,0.0,1.0
2007-12-10,60.21,60.47,59.79,59.93,180500,30.8763419620007,31.0096727859522,30.6609614002329,30.7327549208222,351981.624422189,0.0,1.0
2007-12-11,60.39,61.66,60.01,60.4,149000,30.9686479170441,31.619917710961,30.7737797897303,30.9737760256576,290555.46835959,0.0,1.0
2007-12-12,60.29,62.6,59.88,61.29,79100,30.9173668309089,32.1019599206319,30.7071143777546,31.4301776922608,154247.903001635,0.0,1.0
2007-12-13,60.49,61.11,59.95,60.53,107900,31.0199290031792,31.3378717372175,30.7430111380492,31.0404414376333,210408.959973154,0.0,1.0
2007-12-14,60.61,61.1,60.35,60.61,68200,31.0814663065415,31.3327436286039,30.94813548259,31.0814663065415,132992.502967276,0.0,1.0
2007-12-17,58.6801,61.1,58.6801,60.36,102600,30.0917926252184,31.3327436286039,30.0917926252184,30.9532635912035,200073.765461033,0.0,1.0
2007-12-18,58.93,59.52,56.77,58.54,129600,30.2199440594702,30.5225024676679,29.11227259895,30.0199478235429,252724.756371832,0.0,1.0
2007-12-19,58.29,59.66,58.29,58.87,150900,29.891745108205,30.5942959882571,29.891745108205,30.1891754077891,294260.53809035,0.0,1.0
2007-12-20,57.95,59.24,57.67,57.71,192100,29.7173894153453,30.3789154264893,29.5738023741668,29.5943148086208,374602.050146828,0.0,1.0
2007-12-21,58.7,59.22,58.26,58.45,85300,30.1019975613593,30.3686592092623,29.8763607823644,29.9737948460213,166338.130544115,0.0,1.0
2007-12-24,59.66,59.68,59.25,59.5,11400,30.5942959882571,30.6045522054842,30.3840435351028,30.5122462504408,22230.4183845593,0.0,1.0
2007-12-26,60.14,60.29,59.18,59.88,51400,30.8404452017061,30.9173668309089,30.3481467748082,30.7071143777546,100231.886400557,0.0,1.0
2007-12-27,60.6,61.01,60.1,60.9,68100,31.076338197928,31.2865906510823,30.819932767252,31.2301814563335,132797.499297236,0.0,1.0
2007-12-28,60.76,61.4,60.54,61.27,47400,31.1583879357443,31.4865868870095,31.0455695462468,31.4199214750338,92431.739598957,0.0,1.0
2007-12-31,61.22,61.63,60.73,60.97,77900,31.3942809319662,31.6045333851205,31.1430036099037,31.2660782166282,151907.858961155,0.0,1.0
2008-01-02,60.62,62.82,56.86,61.0,115100,31.086594415155,32.2147783101293,29.1584255764717,31.2814625424687,224449.224216033,0.0,1.0
2008-01-03,60.53,61.81,60.1,60.1,166400,31.0404414376333,31.6968393401638,30.819932767252,30.819932767252,324486.10694655,0.0,1.0
2008-01-04,61.05,61.93,60.03,60.42,146500,31.3071030855363,31.758376643526,30.7840360069574,30.9840322428846,285680.376608591,0.0,1.0
2008-01-07,61.28,62.0,61.08,62.0,120100,31.4250495836473,31.7942734038207,31.3224874113769,31.7942734038207,234199.407718032,0.0,1.0
2008-01-08,61.2,62.26,60.94,61.38,341600,31.3840247147391,31.9276042277722,31.2506938907876,31.4763306697825,666132.53685662,0.0,1.0
2008-01-09,59.72,61.43,59.1,60.91,135500,30.6250646399382,31.5019712128501,30.3071219059,31.2353095649471,264229.972904192,0.0,1.0
2008-01-10,61.0,61.75,59.55,60.06,209900,31.2814625424687,31.6660706884827,30.5378867935084,30.7994203327979,409312.703413948,0.0,1.0
2008-01-11,61.25,61.99,59.95,61.21,214600,31.4096652578067,31.7891452952072,30.7430111380492,31.3891528233526,418477.875905827,0.0,1.0
2008-01-14,61.72,61.91,60.5,61.13,126700,31.6506863626421,31.748120426299,31.0250571117928,31.3481279544445,247069.649940672,0.0,1.0
2008-01-15,61.7,62.89,61.35,61.67,185100,31.6404301454151,32.2506750704239,31.4609463439419,31.6250458195745,360951.793244029,0.0,1.0
2008-01-16,59.4,61.94,59.31,61.79,194200,30.4609651643056,31.7635047521396,30.414812186784,31.6865831229368,378697.127217668,0.0,1.0
2008-01-17,57.49,60.28,57.48,59.53,201000,29.4814964191234,30.9122387222953,29.4763683105099,30.5276305762814,391957.376780388,0.0,1.0
2008-01-18,57.24,58.93,56.71,58.55,146500,29.3532937037854,30.2199440594702,29.0815039472689,30.0250759321565,285680.376608591,0.0,1.0
2008-01-22,54.8,56.94,53.97,55.64,259700,28.1020352020867,29.1994504453798,27.6764021871646,28.5327963256223,506424.531093863,0.0,1.0
2008-01-23,54.49,55.47,51.584,53.08,253100,27.9430638350676,28.4456184791925,26.4528354719788,27.2200005205613,493554.288871224,0.0,1.0
2008-01-24,55.4,56.15,54.04,55.15,127300,28.4097217188978,28.7943298649118,27.7122989474592,28.2815190035599,248239.671960912,0.0,1.0
2008-01-25,55.99,57.3,55.46,56.0,146700,28.7122801270955,29.3840623554665,28.440490370579,28.717408235709,286070.383948671,0.0,1.0
2008-01-28,53.87,55.39,52.36,54.8,216400,27.6251211010294,28.4045936102843,26.8507767003879,28.1020352020867,421987.941966546,0.0,1.0
2008-01-29,52.95,55.23,52.49,53.75,144400,27.1533351085856,28.322543872468,26.9174421123637,27.5635837976671,281585.299537751,0.0,1.0
2008-01-30,53.23,54.57,52.5,53.5,288000,27.2969221497641,27.9840887039757,26.9225702209772,27.4353810823291,561610.569715182,0.0,1.0
2008-01-31,54.16,54.94,51.96,51.96,235300,27.7738362508214,28.1738287226759,26.6456523558471,26.6456523558471,458843.635604106,0.0,1.0
2008-02-01,54.6,55.25,54.14,54.49,211000,27.9994730298163,28.332800089695,27.7635800335944,27.9430638350676,411457.743784387,0.0,1.0
2008-02-04,53.87,55.56,53.62,54.91,110600,27.6251211010294,28.4917714567142,27.4969183856914,28.1584443968354,215674.059064233,0.0,1.0
2008-02-05,51.75,53.87,51.25,53.5,139500,26.5379620749632,27.6251211010294,26.2815566442873,27.4353810823291,272030.119705792,0.0,1.0
2008-02-06,52.23,53.36,51.61,51.62,291800,26.7841112884122,27.3635875617399,26.466168554374,26.4712966629875,569020.709176701,0.0,1.0
2008-02-07,53.62,54.73,51.45,54.73,172700,27.4969183856914,28.066138441792,26.3841188165577,28.066138441792,336771.338159069,0.0,1.0
2008-02-08,52.99,53.85,52.0,53.3,142200,27.1738475430396,27.6148648838023,26.6661647903012,27.3328189100587,277295.218796872,0.0,1.0
2008-02-11,54.64,54.64,52.26,52.26,63200,28.0199854642704,28.0199854642704,26.7994956142527,26.7994956142527,123242.319465276,0.0,1.0
2008-02-12,54.61,55.43,54.25,54.63,77200,28.0046011384298,28.4251060447384,27.8199892283431,28.0148573556568,150542.833270875,0.0,1.0
2008-02-13,54.62,55.37,54.01,54.91,63200,28.0097292470433,28.3943373930573,27.6969146216186,28.1584443968354,123242.319465276,0.0,1.0
2008-02-14,54.49,55.2,53.89,55.2,108500,27.9430638350676,28.3071595466274,27.6353773182564,28.3071595466274,211578.981993393,0.0,1.0
2008-02-15,54.48,54.86,54.08,54.61,156400,27.937935726454,28.1328038537678,27.7328113819133,28.0046011384298,304985.739942551,0.0,1.0
2008-02-19,55.58,56.14,54.62,54.74,132200,28.5020276739412,28.7892017562983,28.0097292470433,28.0712665504056,257794.851792872,0.0,1.0
2008-02-20,55.85,55.95,55.34,55.36,102600,28.6404866065062,28.6917676926414,28.3789530672167,28.3892092844438,200073.765461034,0.0,1.0
2008-02-21,54.02,56.15,53.36,56.1,110900,27.7020427302322,28.7943298649118,27.3635875617399,28.7686893218442,216259.070074353,0.0,1.0
2008-02-22,53.0,55.8,52.06,54.46,185300,27.1789756516532,28.6148460634386,26.6969334419823,27.927679509227,361341.800584108,0.0,1.0
2008-02-25,52.7101,53.37,52.34,52.95,79400,27.0303117829472,27.3687156703534,26.8405204831609,27.1533351085856,154832.914011755,0.0,1.0
2008-02-26,53.81,53.87,52.31,52.58,225600,27.5943524493482,27.6251211010294,26.8251361573203,26.9635950898853,439928.279610227,0.0,1.0
2008-02-27,53.74,53.96,53.06,53.52,141800,27.5584556890536,27.671274078551,27.2097443033343,27.4456372995562,276515.204116711,0.0,1.0
2008-02-28,54.44,54.73,53.3,53.3,187200,27.917423292,28.066138441792,27.3328189100587,27.3328189100587,365046.870314868,0.0,1.0
2008-02-29,51.92,55.08,51.49,54.38,192500,26.6251399213931,28.2456222432652,26.4046312510117,27.8866546403189,375382.064826988,0.0,1.0
2008-03-03,50.86,51.9,49.35,50.89,187000,26.08156040836,26.614883704166,25.3072160077186,26.0969447342006,364656.862974788,0.0,1.0
2008-03-04,50.49,50.65,49.75,50.48,128200,25.8918203896598,25.9738701274761,25.5123403522593,25.8866922810463,249994.704991272,0.0,1.0
2008-03-05,51.16,51.51,50.29,50.99,112100,26.2354036667656,26.4148874682388,25.7892582173894,26.1482258203358,218599.114114833,0.0,1.0
2008-03-06,51.5,53.01,50.74,51.31,163300,26.4097593596252,27.1841037602667,26.0200231049978,26.3123252959684,318440.99317531,0.0,1.0
2008-03-07,50.73,51.84,50.52,51.4,91300,26.0148949963842,26.5841150524849,25.9072047155003,26.3584782734901,178038.350746515,0.0,1.0
2008-03-10,51.8,51.96,49.96,50.9,100000,26.5636026180308,26.6456523558471,25.6200306331432,26.1020728428141,195003.670039994,0.0,1.0
2008-03-11,52.7,52.98,51.51,52.75,128800,27.0251323932476,27.1687194344261,26.4148874682388,27.0507729363152,251164.727011512,0.0,1.0
2008-03-12,52.54,53.52,51.96,53.0,97100,26.9430826554313,27.4456372995562,26.6456523558471,27.1789756516532,189348.563608834,0.0,1.0
2008-03-13,53.95,54.38,51.62,52.2,91000,27.6661459699375,27.8866546403189,26.4712966629875,26.7687269625716,177453.339736394,0.0,1.0
2008-03-14,53.65,54.55,52.84,54.43,175100,27.5123027115319,27.9738324867487,27.0969259138369,27.9122951833865,341451.42624003,0.0,1.0
2008-03-17,52.81,54.1,52.32,53.0,150400,27.0815415879963,27.7430675991403,26.8302642659338,27.1789756516532,293285.519740151,0.0,1.0
2008-03-18,55.37,55.67,53.03,53.8,115100,28.3943373930573,28.5481806514629,27.1943599774937,27.5892243407347,224449.224216033,0.0,1.0
2008-03-19,55.0,55.63,54.61,55.27,104200,28.2045973743571,28.5276682170088,28.0046011384298,28.3430563069221,203193.824181673,0.0,1.0
2008-03-20,55.32,55.81,54.0,55.39,132700,28.3686968499897,28.6199741720521,27.6917865130051,28.4045936102843,258769.870143072,0.0,1.0
2008-03-24,55.0,56.5,54.77,56.5,139200,28.2045973743571,28.973813666385,28.0866508762461,28.973813666385,271445.108695671,0.0,1.0
2008-03-25,55.91,56.57,54.9,55.0,96500,28.6712552581873,29.0097104266796,28.1533162882219,28.2045973743571,188178.541588594,0.0,1.0
2008-03-26,55.63,56.04,54.47,56.04,49100,28.5276682170088,28.7379206701631,27.9328076178405,28.7379206701631,95746.8019896369,0.0,1.0
2008-03-27,55.51,56.24,55.17,56.03,66400,28.4661309136466,28.8404828424335,28.2917752207869,28.7327925615496,129482.436906556,0.0,1.0
2008-03-28,55.78,56.52,55.5,55.7,72200,28.6045898462116,28.984069883612,28.461002805033,28.5635649773034,140792.649768875,0.0,1.0
2008-03-31,56.98,57.16,55.59,55.97,316100,29.2199628798339,29.3122688348773,28.5071557825547,28.7020239098684,616406.600996421,0.0,1.0
2008-04-01,58.56,58.98,57.35,57.49,760900,30.03020404077,30.2455846025378,29.4097028985341,29.4814964191234,1483782.92533431,0.0,1.0
2008-04-02,59.22,60.0,58.22,58.22,552700,30.3686592092623,30.7686516811168,29.8558483479103,29.8558483479103,1077785.28431104,0.0,1.0
2008-04-03,60.99,61.24,58.69,59.22,178400,31.2763344338552,31.4045371491932,30.0968694527457,30.3686592092623,347886.547351349,0.0,1.0
2008-04-04,62.65,63.54,61.1,61.25,107300,32.1276004636995,32.5840021303027,31.3327436286039,31.4096652578067,209238.937952913,0.0,1.0
2008-04-07,61.15,63.1,60.5,63.1,158500,31.3583841716715,32.3583653513078,31.0250571117928,32.3583653513078,309080.817013391,0.0,1.0
2008-04-08,61.51,62.0,60.81,61.11,158300,31.5429960817582,31.7942734038207,31.1840284788119,31.3378717372175,308690.80967331,0.0,1.0
2008-04-09,61.15,62.0,61.0,61.95,125800,31.3583841716715,31.7942734038207,31.2814625424687,31.7686328607531,245314.616910312,0.0,1.0
2008-04-10,60.85,61.5,60.63,61.5,146000,31.2045409132659,31.5378679731447,31.0917225237685,31.5378679731447,284705.358258391,0.0,1.0
2008-04-11,58.57,60.2,57.8,60.0,182600,30.0353321493835,30.8712138533872,29.6404677861425,30.7686516811168,356076.701493029,0.0,1.0
2008-04-14,58.33,59.36,57.92,58.57,74000,29.912257542659,30.4404527298515,29.7020050895047,30.0353321493835,144302.715829596,0.0,1.0
2008-04-15,58.33,58.94,57.72,58.25,91000,29.912257542659,30.2250721680837,29.5994429172344,29.8712326737509,177453.339736395,0.0,1.0
2008-04-16,58.82,59.38,57.98,58.7,76300,30.1635348647215,30.4507089470786,29.7327737411859,30.1019975613593,148787.800240515,0.0,1.0
2008-04-17,58.5,59.2,58.18,58.8,67700,29.9994353890889,30.3584029920352,29.8353359134562,30.1532786474945,132017.484617076,0.0,1.0
2008-04-18,58.73,59.12,58.3,59.0,249200,30.1173818871998,30.3173781231271,29.8968732168185,30.2558408197648,485949.145739665,0.0,1.0
2008-04-21,58.25,58.89,57.74,58.3,118500,29.8712326737509,30.1994316250161,29.6096991344614,29.8968732168185,231079.348997393,0.0,1.0
2008-04-22,58.4,59.97,57.94,58.39,255300,29.9481543029537,30.7532673552762,29.7122613067318,29.9430261943402,497844.369612104,0.0,1.0
2008-04-23,57.58,59.1,57.58,59.01,119000,29.5276493966451,30.3071219059,29.5276493966451,30.2609689283784,232054.367347593,0.0,1.0
2008-04-24,57.65,58.21,57.45,57.8,214600,29.5635461569397,29.8507202392968,29.4609839846693,29.6404677861425,418477.875905827,0.0,1.0
2008-04-25,58.67,59.18,57.76,58.05,136800,30.0866132355187,30.3481467748082,29.6199553516884,29.7686705014805,266765.020614712,0.0,1.0
2008-04-28,58.48,58.91,58.3,58.8,117800,29.9891791718618,30.2096878422432,29.8968732168185,30.1532786474945,229714.323307113,0.0,1.0
2008-04-29,55.58,58.7,55.27,58.7,202700,28.5020276739412,30.1019975613593,28.3430563069221,30.1019975613593,395272.439171067,0.0,1.0
2008-04-30,56.03,56.48,55.42,56.0,167000,28.7327925615496,28.9635574491579,28.4199779361249,28.717408235709,325656.128966789,0.0,1.0
2008-05-01,56.07,56.4,54.73,55.7,80800,28.7533049960036,28.9225325802498,28.066138441792,28.5635649773034,157562.965392315,0.0,1.0
2008-05-02,57.13,57.35,56.06,56.21,39400,29.2968845090367,29.4097028985341,28.7481768873901,28.8250985165929,76831.4459957576,0.0,1.0
2008-05-05,56.3,57.16,56.1,56.99,49500,28.8712514941146,29.3122688348773,28.7686893218442,29.2250909884474,96526.8166697969,0.0,1.0
2008-05-06,56.4,56.71,55.82,56.43,28600,28.9225325802498,29.0815039472689,28.6251022806657,28.9379169060903,55771.0496314382,0.0,1.0
2008-05-07,55.47,56.85,55.34,56.36,60600,28.4456184791925,29.1532974678582,28.3789530672167,28.9020201457957,118172.224044236,0.0,1.0
2008-05-08,56.1,56.37,55.55,55.87,37400,28.7686893218442,28.9071482544092,28.4866433481006,28.6507428237333,72931.3725949577,0.0,1.0
2008-05-09,53.69,56.23,53.37,56.06,78700,27.532815145986,28.83535473382,27.3687156703534,28.7481768873901,153467.888321475,0.0,1.0
2008-05-12,53.17,54.37,53.02,53.95,56300,27.266153498083,27.8815265317053,27.1892318688802,27.6661459699375,109787.066232517,0.0,1.0
2008-05-13,52.06,53.33,51.0,51.0,79900,26.6969334419823,27.3482032358993,26.1533539289493,26.1533539289493,155807.932361955,0.0,1.0
2008-05-14,52.62,53.93,51.85,51.85,122700,26.9841075243394,27.6558897527105,26.5892431610984,26.5892431610984,239269.503139073,0.0,1.0
2008-05-15,54.83,55.05,52.79,52.97,58900,28.1174195279272,28.2302379174247,27.0712853707693,27.1635913258126,114857.161653556,0.0,1.0
2008-05-16,55.27,55.49,54.71,55.22,96900,28.3430563069221,28.4558746964195,28.055882224565,28.3174157638545,188958.556268754,0.0,1.0
2008-05-19,54.86,55.85,54.56,55.37,92400,28.1328038537678,28.6404866065062,27.9789605953622,28.3943373930573,180183.391116954,0.0,1.0
2008-05-20,53.61,54.96,53.0,54.75,125400,27.4917902770779,28.184084939903,27.1789756516532,28.0763946590191,244534.602230152,0.0,1.0
2008-05-21,52.23,53.98,51.61,53.8,147400,26.7841112884122,27.6815302957781,26.466168554374,27.5892243407347,287435.409638951,0.0,1.0
2008-05-22,50.48,51.43,49.85,51.43,136200,26.8766736488862,27.3824747575717,26.5412476504948,27.3824747575717,255812.013414276,1.9305,1.0
2008-05-23,50.24,50.63,50.0,50.0,108600,26.7488923161657,26.9565369818365,26.6211109834451,26.6211109834451,203973.455629885,0.0,1.0
2008-05-27,50.4,50.63,49.91,49.91,49600,26.8340798713127,26.9565369818365,26.5731929836749,26.5731929836749,93159.1473226732,0.0,1.0
2008-05-28,49.03,50.9799,48.8,50.49,131100,26.1046614303663,27.1428315164987,25.9822043198424,26.8819978710829,246233.149475856,0.0,1.0
2008-05-29,49.82,50.12,47.42,49.19,563500,26.5252749839047,26.6850016498054,25.2474616566994,26.1898489855133,1058370.55476465,0.0,1.0
2008-05-30,51.38,51.38,48.97,49.98,242300,27.3558536465882,27.3558536465882,26.0727160971862,26.6104625390517,455089.947505721,0.0,1.0
2008-06-02,51.23,51.54,50.51,51.54,117600,27.2759903136379,27.4410412017352,26.8926463154763,27.4410412017352,220877.333168274,0.0,1.0
2008-06-03,51.28,51.85,50.51,51.75,61900,27.3026114246213,27.6060920898326,26.8926463154763,27.5528498678657,116261.113291804,0.0,1.0
2008-06-04,50.91,51.54,50.5,51.39,45700,27.1056152033438,27.4410412017352,26.8873220932796,27.3611778687849,85834.1337227051,0.0,1.0
2008-06-05,51.06,51.69,50.84,51.0,49700,27.1854785362942,27.5209045346856,27.068345647967,27.153533203114,93346.9681842108,0.0,1.0
2008-06-06,50.2,51.0,50.1,50.9,63800,26.7275954273789,27.153533203114,26.674353205412,27.1002909811471,119829.709661019,0.0,1.0
2008-06-09,49.72,50.89,49.42,50.89,34200,26.4720327619378,27.0949667589504,26.3123060960372,27.0949667589504,64234.7346458756,0.0,1.0
2008-06-10,50.07,50.7,49.26,49.68,126300,26.6583805388219,26.9938065372134,26.2271185408901,26.4507358731511,237217.74812205,0.0,1.0
2008-06-11,50.33,50.73,49.96,50.4,64300,26.7968103159359,27.0097792038034,26.5998140946584,26.8340798713127,120768.813968707,0.0,1.0
2008-06-12,49.89,50.89,49.68,50.89,142600,26.5625445392815,27.0949667589504,26.4507358731511,27.0949667589504,267832.548552686,0.0,1.0
2008-06-13,50.28,51.28,48.55,48.55,76300,26.7701892049524,27.3026114246213,25.8490987649252,25.8490987649252,143307.317353225,0.0,1.0
2008-06-16,51.28,51.88,50.14,50.33,61700,27.3026114246213,27.6220647564227,26.6956500941988,26.7968103159359,115885.471568729,0.0,1.0
2008-06-17,51.99,52.39,51.2,51.2,156600,27.6806312005862,27.8936000884538,27.2600176470478,27.2600176470478,294127.469167957,0.0,1.0
2008-06-18,51.55,52.05,51.5,51.99,230000,27.4463654239319,27.7125765337664,27.4197443129485,27.6806312005862,431987.98153659,0.0,1.0
2008-06-19,52.74,52.93,51.53,51.98,61800,28.0799478653379,28.181108087075,27.4357169795385,27.6753069783895,116073.292430266,0.0,1.0
2008-06-20,52.15,52.76,51.41,52.0,150200,27.7658187557333,28.0905963097313,27.3718263131783,27.6859554227829,282106.934029547,0.0,1.0
2008-06-23,52.2,52.28,51.38,52.26,91500,27.7924398667167,27.8350336442902,27.3558536465882,27.8243851998968,171856.088306948,0.0,1.0
2008-06-24,50.85,52.2,50.75,52.2,84500,27.0736698701637,27.7924398667167,27.0204276481968,27.7924398667167,158708.627999312,0.0,1.0
2008-06-25,51.66,52.47,50.48,50.55,130300,27.5049318680955,27.9361938660273,26.8766736488862,26.913943204263,244730.582583555,0.0,1.0
2008-06-26,50.7,51.21,50.6,51.09,113300,26.9938065372134,27.2653418692445,26.9405643152465,27.2014512028842,212801.036122155,0.0,1.0
2008-06-27,50.75,51.05,50.6,50.75,87800,27.0204276481968,27.1801543140975,26.9405643152465,27.0204276481968,164906.716430055,0.0,1.0
2008-06-30,51.5,52.05,51.09,51.35,76400,27.4197443129485,27.7125765337664,27.2014512028842,27.3398809799981,143495.138214763,0.0,1.0
2008-07-01,50.7,51.17,49.85,51.0,97300,26.9938065372134,27.2440449804577,26.5412476504948,27.153533203114,182749.698276131,0.0,1.0
2008-07-02,49.07,51.19,48.75,51.12,86300,26.125958319153,27.2546934248511,25.955583208859,27.2174238694743,162089.40350699,0.0,1.0
2008-07-03,48.61,49.35,48.25,49.35,36700,25.8810440981053,26.2750365406603,25.6893720990245,26.2750365406603,68930.2561843169,0.0,1.0
2008-07-07,47.63,49.32,47.16,48.22,59900,25.3592703228298,26.2590638740703,25.1090318795854,25.6733994324345,112504.696061051,0.0,1.0
2008-07-08,50.03,50.03,47.9,48.1,76600,26.6370836500352,26.6370836500352,25.5030243221404,25.6095087660742,143870.779937838,0.0,1.0
2008-07-09,47.26,50.13,45.92,50.1,152900,25.1622741015523,26.6903258720021,24.448828327196,26.674353205412,287178.097291064,0.0,1.0
2008-07-10,47.34,48.35,46.1301,47.57,126200,25.2048678791258,25.7426143209914,24.5606902355484,25.3273249896497,237029.927260512,0.0,1.0
2008-07-11,45.87,47.0,43.57,47.0,102300,24.4222072162126,25.0238443244384,23.1976361109741,25.0238443244384,192140.741353013,0.0,1.0
2008-07-14,45.74,46.57,45.04,46.02,53300,24.3529923276556,24.7949027699808,23.9802967738874,24.5020705491629,100108.519199566,0.0,1.0
2008-07-15,45.43,45.93,44.51,45.47,110700,24.1879414395582,24.4541525493927,23.6981129974628,24.209238328345,207917.693722176,0.0,1.0
2008-07-16,48.92,48.99,45.25,45.25,165300,26.0460949862027,26.0833645415795,24.0921054400178,24.0921054400178,310467.884121732,0.0,1.0
2008-07-17,48.47,49.34,48.23,49.0,89100,25.8065049873517,26.2697123184637,25.6787236546312,26.0886887637762,167348.387630044,0.0,1.0
2008-07-18,49.2,49.2,47.86,48.5,77500,26.19517320771,26.19517320771,25.4817274333537,25.8224776539418,145561.167691677,0.0,1.0
2008-07-21,48.25,49.82,47.7,49.5,61900,25.6893720990245,26.5252749839047,25.3965398782066,26.3548998736107,116261.113291804,0.0,1.0
2008-07-22,49.28,49.56,47.55,48.0,144200,26.2377669852835,26.3868452067908,25.3166765452563,25.5562665441073,270837.682337288,0.0,1.0
2008-07-23,51.01,51.01,49.0,49.28,84400,27.1588574253107,27.1588574253107,26.0886887637762,26.2377669852835,158520.807137775,0.0,1.0
2008-07-24,51.0,51.75,49.45,51.5,65300,27.153533203114,27.5528498678657,26.3282787626272,27.4197443129485,122647.022584084,0.0,1.0
2008-07-25,51.45,51.87,50.61,50.9,150400,27.393123201965,27.616740534226,26.9458885374432,27.1002909811471,282482.575752623,0.0,1.0
2008-07-28,51.2,51.96,49.81,51.45,68200,27.2600176470478,27.6646585339962,26.519950761708,27.393123201965,128093.827568676,0.0,1.0
2008-07-29,51.32,51.6,50.53,51.5,195100,27.3239083134081,27.4729865349154,26.9032947598696,27.4197443129485,366438.50085995,0.0,1.0
2008-07-30,51.83,52.19,51.0,51.52,94700,27.5954436454392,27.78711564452,27.153533203114,27.4303927573419,177866.355876152,0.0,1.0
2008-07-31,51.16,51.99,50.07,51.8,121600,27.238720758261,27.6806312005862,26.6583805388219,27.5794709788491,228390.16762978,0.0,1.0
2008-08-01,50.71,51.05,50.29,51.01,54400,26.99913075941,27.1801543140975,26.7755134271491,27.1588574253107,102174.548676481,0.0,1.0
2008-08-04,49.4,50.65,48.38,50.51,102700,26.3016576516438,26.9671854262299,25.7585869875815,26.8926463154763,192892.024799164,0.0,1.0
2008-08-05,50.0,50.3,49.27,49.7,115100,26.6211109834451,26.7808376493458,26.2324427630868,26.4613843175445,216181.811629833,0.0,1.0
2008-08-06,47.75,50.08,47.42,50.05,275900,25.4231609891901,26.6637047610186,25.2474616566994,26.6477320944286,518197.75698237,0.0,1.0
2008-08-07,46.81,48.21,46.49,48.03,464000,24.9226841027013,25.6680752102378,24.7523089924073,25.5722392106974,871488.797534687,0.0,1.0
2008-08-08,46.32,47.25,46.13,46.81,66200,24.6617972150636,25.1569498793556,24.5606369933265,24.9226841027013,124337.410337923,0.0,1.0
2008-08-11,46.79,47.15,46.09,46.17,161800,24.9120356583079,25.1037076573887,24.5393401045397,24.5819338821132,303894.153967915,0.0,1.0
2008-08-12,46.26,46.79,46.1,46.79,30500,24.6298518818834,24.9120356583079,24.5446643267364,24.9120356583079,57285.3627689826,0.0,1.0
2008-08-13,45.8,46.0,45.02,45.92,37400,24.3849376608357,24.4914221047695,23.969648329494,24.448828327196,70245.0022150803,0.0,1.0
2008-08-14,45.5,46.115,45.23,45.71,45600,24.2252109949351,24.5526506600314,24.0814569956245,24.3370196610655,85646.3128611672,0.0,1.0
2008-08-15,46.62,46.9,45.75,45.94,136700,24.8215238809642,24.9706021024715,24.3583165498523,24.4594767715894,256751.117721965,0.0,1.0
2008-08-18,45.74,47.0,45.41,46.95,48300,24.3529923276556,25.0238443244384,24.1772929951649,24.997223213455,90717.4761226839,0.0,1.0
2008-08-19,48.33,48.49,45.94,45.94,254500,25.7319658765981,25.8171534317451,24.4594767715894,24.4594767715894,478004.092613313,0.0,1.0
2008-08-20,48.98,49.44,47.71,48.27,64000,26.0780403193828,26.3229545404305,25.4018641004033,25.7000205434179,120205.351384095,0.0,1.0
2008-08-21,49.0,49.41,48.54,48.84,54700,26.0886887637762,26.3069818738405,25.8437745427285,26.0035012086292,102738.011261093,0.0,1.0
2008-08-22,48.99,49.57,48.56,49.52,25800,26.0833645415795,26.3921694289875,25.8544229871219,26.3655483180041,48457.7822767132,0.0,1.0
2008-08-25,48.33,49.05,47.97,48.8,32200,25.7319658765981,26.1153098747597,25.5402938775173,25.9822043198424,60478.3174151225,0.0,1.0
2008-08-26,47.7,48.84,46.81,48.63,98900,25.3965398782066,26.0035012086292,24.9226841027013,25.8916925424987,185754.832060734,0.0,1.0
2008-08-27,46.16,48.0,45.57,47.94,124900,24.5766096599165,25.5562665441073,24.2624805503119,25.5243212109272,234588.256060522,0.0,1.0
2008-08-28,47.38,47.84,46.44,46.69,78900,25.2261647679126,25.4710789889603,24.7256878814238,24.8587934363411,148190.659753204,0.0,1.0
2008-08-29,47.54,48.51,47.33,48.36,71900,25.3113523230596,25.8278018761385,25.1995436569292,25.7479385431881,135043.199445569,0.0,1.0
2008-09-02,48.7,48.92,47.83,48.38,118600,25.9289620978756,26.0460949862027,25.4657547667636,25.7585869875815,222755.54178365,0.0,1.0
2008-09-03,49.22,50.29,48.22,48.22,97300,26.2058216521034,26.7755134271491,25.6733994324345,25.6733994324345,182749.698276131,0.0,1.0
2008-09-04,48.53,49.53,48.1,49.0,105700,25.8384503205318,26.3708725402007,25.6095087660742,26.0886887637762,198526.650645294,0.0,1.0
2008-09-05,49.27,49.45,48.4148,48.5,208600,26.2324427630868,26.3282787626272,25.777115280826,25.8224776539418,391794.317167534,0.0,1.0
2008-09-08,49.77,52.1,48.78,52.1,72200,26.4986538729213,27.7391976447498,25.9715558754491,27.7391976447498,135606.662030182,0.0,1.0
2008-09-09,49.5,50.37,49.32,50.0,86800,26.3548998736107,26.8181072047226,26.2590638740703,26.6211109834451,163028.507814678,0.0,1.0
2008-09-10,49.14,51.33,48.77,51.33,209500,26.1632278745299,27.3292325356048,25.9662316532524,27.3292325356048,393484.704921372,0.0,1.0
2008-09-11,49.24,50.0,48.01,48.01,211900,26.2164700964968,26.6211109834451,25.561590766304,25.561590766304,397992.405598275,0.0,1.0
2008-09-12,49.83,50.37,49.15,49.15,88900,26.5305992061014,26.8181072047226,26.1685520967266,26.1685520967266,166972.745906969,0.0,1.0
2008-09-15,48.82,50.95,48.0,49.65,92700,25.9928527642358,27.1269120921306,25.5562665441073,26.434763206561,174109.9386454,0.0,1.0
2008-09-16,50.25,50.61,48.0,48.0,134100,26.7542165383623,26.9458885374432,25.5562665441073,25.5562665441073,251867.775321986,0.0,1.0
2008-09-17,48.07,50.0,47.01,49.7,354100,25.5935360994841,26.6211109834451,25.0291685466351,26.4613843175445,665073.670704812,0.0,1.0
2008-09-18,48.59,48.87,46.76,48.0,255700,25.870395653712,26.0194738752193,24.8960629917179,25.5562665441073,480257.942951765,0.0,1.0
2008-09-19,50.48,52.59,49.83,50.49,218700,26.8766736488862,28.0000845323876,26.5305992061014,26.8819978710829,410764.224182835,0.0,1.0
2008-09-22,48.96,51.13,48.33,51.13,99600,26.0673918749895,27.222748091671,25.7319658765981,27.222748091671,187069.578091497,0.0,1.0
2008-09-23,47.94,50.0,47.94,48.1,78000,25.5243212109272,26.6211109834451,25.5243212109272,25.6095087660742,146500.271999365,0.0,1.0
2008-09-24,48.1,48.39,47.51,48.18,59900,25.6095087660742,25.7639112097782,25.2953796564696,25.6521025436477,112504.696061051,0.0,1.0
2008-09-25,50.39,50.69,48.67,48.67,84900,26.828755649116,26.9884823150167,25.9129894312855,25.9129894312855,159459.911445463,0.0,1.0
2008-09-26,50.53,51.68,50.1,50.6,101700,26.9032947598696,27.5155803124889,26.674353205412,26.9405643152465,191013.816183788,0.0,1.0
2008-09-29,48.69,49.75,48.19,49.25,75400,25.9236378756789,26.4880054285279,25.6574267658444,26.2217943186934,141616.929599386,0.0,1.0
2008-09-30,49.66,49.66,48.33,48.74,136000,26.4400874287577,26.4400874287577,25.7319658765981,25.9502589866623,255436.371691201,0.0,1.0
2008-10-01,49.7,49.93,48.5,48.5,74200,26.4613843175445,26.5838414280683,25.8224776539418,25.8224776539418,139363.079260934,0.0,1.0
2008-10-02,47.84,49.49,47.41,49.34,134000,25.4710789889603,26.349575651414,25.2421374345027,26.2697123184637,251679.954460448,0.0,1.0
2008-10-03,46.76,48.62,46.72,47.87,160300,24.8960629917179,25.886368320302,24.8747661029311,25.4870516555504,301076.841044849,0.0,1.0
2008-10-06,43.72,46.24,41.41,45.88,130300,23.2774994439244,24.6192034374901,22.0476041164893,24.4275314384092,244730.582583555,0.0,1.0
2008-10-07,40.22,43.12,39.85,42.72,159900,21.4140216750833,22.9580461121231,21.2170254538058,22.7450772242555,300325.557598698,0.0,1.0
2008-10-08,41.4,42.01,38.55,40.0,90000,22.0422798942926,22.3670574482906,20.5248765682362,21.2968887867561,169038.775383883,0.0,1.0
2008-10-09,39.05,42.68,38.25,41.33,61800,20.7910876780706,22.7237803354688,20.3651499023355,22.0050103389157,116073.292430267,0.0,1.0
2008-10-10,39.35,41.03,35.0,35.0,266800,20.9508143439713,21.8452836730151,18.6347776884116,18.6347776884116,501106.058582445,0.0,1.0
2008-10-13,42.0,42.34,40.1,40.68,43400,22.3617332260939,22.5427567807813,21.350131008723,21.658935896131,81514.2539073391,0.0,1.0
2008-10-14,41.11,42.44,40.1,42.0,70100,21.8878774505886,22.5959990027482,21.350131008723,22.3617332260939,131662.423937891,0.0,1.0
2008-10-15,36.91,40.4,36.75,40.4,98200,19.6517041279792,21.5098576746237,19.5665165728322,21.5098576746237,184440.08602997,0.0,1.0
2008-10-16,38.66,38.8,35.38,36.54,97500,20.5834430123998,20.6579821231534,18.8370981318858,19.4547079067017,183125.339999206,0.0,1.0
2008-10-17,38.43,38.97,37.53,37.75,74700,20.4609859018759,20.7484939004971,19.9818059041739,20.0989387925011,140302.183568623,0.0,1.0
2008-10-20,39.29,39.6,37.98,37.98,91700,20.9188690107912,21.0839198988885,20.2213959030249,20.2213959030249,172231.730030023,0.0,1.0
2008-10-21,38.0,38.56,37.66,38.29,100500,20.2320443474183,20.5302007904329,20.0510207927309,20.3864467911223,188759.965845336,0.0,1.0
2008-10-22,35.81,39.16,35.35,36.65,170800,19.0660396863434,20.8496541222342,18.8211254652957,19.5132743508653,320798.031506302,0.0,1.0
2008-10-23,35.75,37.225,34.16,35.45,107000,19.0340943531633,19.8194171271749,18.1875430238897,18.8743676872626,200968.321845283,0.0,1.0
2008-10-24,34.67,35.42,31.2,31.59,119400,18.4590783559208,18.8583950206725,16.6115732536698,16.8192179193406,224258.108675952,0.0,1.0
2008-10-27,32.07,35.03,32.07,33.92,128200,17.0747805847817,18.6507503550017,17.0747805847817,18.0597616911692,240786.344491264,0.0,1.0
2008-10-28,32.93,33.33,31.63,31.88,85500,17.532663693697,17.7456325815645,16.8405148081274,16.9736203630446,160586.836614688,0.0,1.0
2008-10-29,33.09,34.1,32.02,32.6,105900,17.617851248844,18.1555976907096,17.0481594737983,17.3569643612062,198902.292368369,0.0,1.0
2008-10-30,33.5,34.2,31.97,34.2,48700,17.8361443589082,18.2088399126765,17.0215383628148,18.2088399126765,91468.7595688346,0.0,1.0
2008-10-31,32.24,33.26,31.91,33.2,57500,17.1652923621254,17.7083630261877,16.9895930296347,17.6764176930076,107996.995384148,0.0,1.0
2008-11-03,33.2,33.6775,31.32,32.22,103400,17.6764176930076,17.9306493028995,16.67546392003,17.154643917732,194206.770829927,0.0,1.0
2008-11-04,34.7,35.25,32.87,33.5,113100,18.4750510225109,18.7678832433288,17.5007183605168,17.8361443589082,212425.39439908,0.0,1.0
2008-11-05,32.5,35.13,32.48,35.13,83000,17.3037221392393,18.7039925769685,17.293073694846,18.7039925769685,155891.315076248,0.0,1.0
2008-11-06,30.06,32.7079,29.72,32.62,73900,16.0046119232472,17.4144127187085,15.8235883685598,17.3676128055996,138799.616676322,0.0,1.0
2008-11-07,31.0,31.55,30.1,30.37,71500,16.505088809736,16.7979210305539,16.025908812034,16.1696628113446,134291.915999418,0.0,1.0
2008-11-10,31.7,33.2,30.99,31.02,56200,16.8777843635042,17.6764176930076,16.4997645875393,16.5157372541294,105555.324184158,0.0,1.0
2008-11-11,31.15,32.15,30.77,31.92,43800,16.5849521426863,17.1173743623552,16.3826316992121,16.9949172518314,82265.5373534898,0.0,1.0
2008-11-12,30.21,31.0,29.16,31.0,73900,16.0844752561975,16.505088809736,15.5254319255452,16.505088809736,138799.616676322,0.0,1.0
2008-11-13,32.05,32.2999,27.31,29.79,88300,17.0641321403883,17.1971844530836,14.5404508191577,15.8608579239366,165845.820737743,0.0,1.0
2008-11-14,30.3,31.91,29.32,31.01,66100,16.1323932559677,16.9895930296347,15.6106194806922,16.5104130319327,124149.589476386,0.0,1.0
2008-11-17,28.81,31.17,28.56,29.8,34100,15.3390841486611,16.5956005870797,15.2059785937439,15.8661821461333,64046.9137843378,0.0,1.0
2008-11-18,29.48,29.68,27.68,28.43,76100,15.6958070358392,15.802291479773,14.7374470404352,15.1367637051869,142931.67563015,0.0,1.0
2008-11-19,28.15,29.57,28.14,29.0,73300,14.9876854836796,15.7437250356094,14.9823612614829,15.4402443703982,137672.691507096,0.0,1.0
2008-11-20,26.63,28.56,26.28,28.0,82200,14.1784037097829,15.2059785937439,13.9920559328988,14.9078221507293,154388.748183946,0.0,1.0
2008-11-21,25.55,26.56,25.18,26.56,256300,13.6033877125405,14.141134154406,13.406391491263,14.141134154406,481384.86812099,0.0,1.0
2008-11-24,25.85,26.25,24.96,25.59,213000,13.7631143784411,13.9760832663087,13.2892586029358,13.6246846013272,400058.435075191,0.0,1.0
2008-11-25,26.52,26.95,25.59,26.71,90100,14.1198372656193,14.3487788200769,13.6246846013272,14.2209974873564,169226.596245421,0.0,1.0
2008-11-26,26.67,27.23,25.98,26.25,56400,14.1997005985696,14.4978570415842,13.8323292669981,13.9760832663087,105930.965907234,0.0,1.0
2008-11-28,27.8,28.17,26.6,26.6,78600,14.8013377067955,14.998333928073,14.1624310431928,14.1624310431928,147627.197168591,0.0,1.0
2008-12-01,25.33,28.3,25.09,27.8,136200,13.4862548242133,15.0675488166299,13.3584734914928,14.8013377067955,255812.013414276,0.0,1.0
2008-12-02,27.38,27.77,25.0,25.12,107100,14.5777203745345,14.7853650402054,13.3105554917226,13.3744461580828,201156.142706821,0.0,1.0
2008-12-03,27.33,27.74,25.31,25.79,91000,14.5510992635511,14.7693923736154,13.4756063798199,13.731169045261,170916.983999259,0.0,1.0
2008-12-04,26.63,28.17,26.5,27.0,71900,14.1784037097829,14.998333928073,14.1091888212259,14.3753999310604,135043.199445568,0.0,1.0
2008-12-05,28.34,28.59,25.0,26.0,150800,15.0888457054167,15.2219512603339,13.3105554917226,13.8429777113915,283233.859198773,0.0,1.0
2008-12-08,31.74,31.75,28.29,28.64,187400,16.899081252291,16.9044054744877,15.0622245944332,15.2485723713174,351976.294521551,0.0,1.0
2008-12-09,32.12,33.44,31.42,31.89,123800,17.1014016957651,17.8041990257281,16.7287061419969,16.9789445852413,232522.226583609,0.0,1.0
2008-12-10,34.97,35.63,32.78,32.78,232300,18.6188050218215,18.970203686803,17.4528003607466,17.4528003607466,436307.861351956,0.0,1.0
2008-12-11,34.47,35.62,33.71,34.91,55400,18.3525939119871,18.9648794646063,17.9479530250387,18.5868596886414,104052.757291857,0.0,1.0
2008-12-12,34.1,35.28,33.5,34.58,39900,18.1555976907096,18.7838559099189,17.8361443589082,18.4111603561506,74940.5237535213,0.0,1.0
2008-12-15,33.22,36.07,33.21,34.37,59300,17.6870661374009,19.2044694634573,17.6817419152043,18.2993516900202,111377.770891825,0.0,1.0
2008-12-16,36.38,36.76,31.25,33.07,155500,19.3695203515547,19.5718407950289,16.6381943646532,17.6072028044506,292061.439691042,0.0,1.0
2008-12-17,35.77,36.64,34.82,35.43,67500,19.0447427975566,19.5079501286686,18.5389416888712,18.8637192428692,126779.081537912,0.0,1.0
2008-12-18,36.1,37.61,35.64,36.58,100300,19.2204421300474,20.0243996817474,18.9755279089997,19.4760047954884,188384.32412226,0.0,1.0
2008-12-19,36.35,37.46,34.8,36.14,78000,19.3535476849646,19.9445363487971,18.5282932444778,19.2417390188341,146500.271999365,0.0,1.0
2008-12-22,36.56,37.81,35.76,37.09,1998200,19.4653563510951,20.1308841256812,19.0394185753599,19.7475401275196,3753036.45524527,0.0,1.0
2008-12-23,37.43,38.2,36.88,37.06,39300,19.928563682207,20.3385287913521,19.6357314613891,19.7315674609295,73813.5985842956,0.0,1.0
2008-12-24,38.77,39.42,38.13,39.09,18300,20.6420094565634,20.9880838993481,20.3012592359753,20.8123845668574,34371.2176613894,0.0,1.0
2008-12-26,37.41,39.14,37.38,38.76,65600,19.9179152378136,20.8390056778408,19.9019425712236,20.6366852343667,123210.485168697,0.0,1.0
2008-12-29,36.75,38.97,36.48,38.97,50500,19.5665165728322,20.7484939004971,19.4227625735216,20.7484939004971,94849.5350765119,0.0,1.0
2008-12-30,38.06,38.43,35.72,36.43,102800,20.2639896805984,20.4609859018759,19.0181216865732,19.3961414625381,193079.845660702,0.0,1.0
2008-12-31,37.38,39.14,37.34,38.25,67100,19.9019425712236,20.8390056778408,19.8806456824368,20.3651499023355,126027.798091761,0.0,1.0
2009-01-02,39.27,39.29,37.17,37.6,35700,20.9082205663978,20.9188690107912,19.7901339050931,20.0190754595507,67052.0475689402,0.0,1.0
2009-01-05,39.47,39.74,38.25,39.72,45700,21.0147050103316,21.1584590096422,20.3651499023355,21.1478105652488,85834.1337227049,0.0,1.0
2009-01-06,39.3,42.14,38.68,40.45,141600,20.9241932329879,22.4362723368476,20.5940914567931,21.5364787856071,265954.339937309,0.0,1.0
2009-01-07,37.07,38.8,36.7,38.79,76500,19.7368916831262,20.6579821231534,19.5398954618487,20.6526579009567,143682.959076301,0.0,1.0
2009-01-08,36.29,37.44,34.83,37.33,76000,19.3216023517845,19.9338879044037,18.5442659110679,19.8753214602401,142743.854768612,0.0,1.0
2009-01-09,35.25,36.67,34.47,36.67,107800,18.7678832433288,19.5239227952587,18.3525939119871,19.5239227952587,202470.888737584,0.0,1.0
2009-01-12,34.06,35.52,34.05,34.82,69600,18.1343008019228,18.9116372426394,18.1289765797261,18.5389416888712,130723.319630203,0.0,1.0
2009-01-13,33.55,34.71,33.5,34.37,33000,17.8627654698917,18.4803752447076,17.8361443589082,18.2993516900202,61980.8843074237,0.0,1.0
2009-01-14,30.31,32.77,30.18,32.43,60800,16.1377174781644,17.4474761385499,16.0685025896075,17.2664525838625,114195.08381489,0.0,1.0
2009-01-15,30.04,31.0,28.15,30.5,93900,15.9939634788538,16.505088809736,14.9876854836796,16.2388776999015,176363.788983852,0.0,1.0
2009-01-16,29.48,30.81,28.16,29.94,142100,15.6958070358392,16.4039285879989,14.9930097058763,15.9407212568869,266893.444244998,0.0,1.0
2009-01-20,26.37,28.87,25.71,28.72,197100,14.039973932669,15.3710294818412,13.6885752676875,15.2911661488909,370194.918090703,0.0,1.0
2009-01-21,28.41,28.48,26.25,27.03,120800,15.1261152607935,15.1633848161703,13.9760832663087,14.3913725976504,226887.600737479,0.0,1.0
2009-01-22,27.88,28.68,26.71,28.68,64000,14.843931484369,15.2698692601041,14.2209974873564,15.2698692601041,120205.351384095,0.0,1.0
2009-01-23,27.31,28.71,26.4,26.4,105600,14.5404508191577,15.2858419266942,14.055946599259,14.055946599259,198338.829783756,0.0,1.0
2009-01-26,27.34,27.72,27.0,27.3,39100,14.5564234857478,14.758743929222,14.3753999310604,14.535126596961,73437.9568612202,0.0,1.0
2009-01-27,27.0,27.33,26.76,27.1,42600,14.3753999310604,14.5510992635511,14.2476185983398,14.4286421530273,80011.6870150378,0.0,1.0
2009-01-28,28.23,28.36,26.79,27.04,92600,15.0302792612531,15.0994941498101,14.2635912649299,14.3966968198471,173922.117783862,0.0,1.0
2009-01-29,29.36,30.37,27.77,27.9,268300,15.631916369479,16.1696628113446,14.7853650402054,14.8545799287624,503923.371505508,0.0,1.0
2009-01-30,29.33,30.35,28.25,29.19,456100,15.6159437028889,16.1590143669512,15.0409277056465,15.5414045921353,856650.949473212,0.0,1.0
2009-02-02,30.17,31.3,28.25,28.44,273600,16.0631783674108,16.6648154756366,15.0409277056465,15.1420879273836,513877.877167004,0.0,1.0
2009-02-03,29.1,30.57,28.94,29.78,475300,15.4934865923651,16.2761472552783,15.408299037218,15.8555337017399,892712.554888438,0.0,1.0
2009-02-04,28.93,29.66,28.47,29.14,99000,15.4029748150213,15.7916430353796,15.1580605939737,15.5147834811518,185942.652922272,0.0,1.0
2009-02-05,29.65,29.75,28.21,28.21,159800,15.786318813183,15.8395610351498,15.0196308168597,15.0196308168597,300137.73673716,0.0,1.0
2009-02-06,30.61,30.97,29.78,29.88,59000,16.2974441440651,16.4891161431459,15.8555337017399,15.9087759237068,110814.308307212,0.0,1.0
2009-02-09,30.65,31.72,30.28,31.72,57500,16.3187410328519,16.8884328078976,16.1217448115744,16.8884328078976,107996.995384147,0.0,1.0
2009-02-10,29.69,30.86,28.85,29.1,74200,15.8076157019697,16.4305496989823,15.3603810374478,15.4934865923651,139363.079260935,0.0,1.0
2009-02-11,30.54,31.82,30.24,30.98,89700,16.2601745886883,16.9416750298645,16.1004479227876,16.4944403653426,168475.31279927,0.0,1.0
2009-02-12,31.32,31.64,29.79,30.0,38300,16.67546392003,16.8458390303241,15.8608579239366,15.9726665900671,71935.3899689192,0.0,1.0
2009-02-13,32.28,32.67,30.79,30.79,87600,17.1865892509122,17.394233916583,16.3932801436055,16.3932801436055,164531.074706979,0.0,1.0
2009-02-17,30.27,31.59,30.03,31.59,71400,16.1164205893777,16.8192179193406,15.9886392566571,16.8192179193406,134104.09513788,0.0,1.0
2009-02-18,29.86,30.71,29.59,30.25,53500,15.8981274793134,16.350686366032,15.7543734800028,16.1057721449843,100484.160922642,0.0,1.0
2009-02-19,29.74,31.38,29.41,29.41,90900,15.8342368129532,16.7074092532102,15.6585374804624,15.6585374804624,170729.163137721,0.0,1.0
2009-02-20,30.06,30.63,29.0,29.0,39500,16.0046119232472,16.3080925884585,15.4402443703982,15.4402443703982,74189.2403073709,0.0,1.0
2009-02-23,28.91,30.93,28.81,30.22,65500,15.392326370628,16.4678192543592,15.3390841486611,16.0897994783942,123022.664307159,0.0,1.0
2009-02-24,30.0,30.1,28.73,29.14,72400,15.9726665900671,16.025908812034,15.2964903710876,15.5147834811518,135982.303753257,0.0,1.0
2009-02-25,30.0,30.26,29.23,29.85,67300,15.9726665900671,16.111096367181,15.562701480922,15.8928032571167,126403.439814837,0.0,1.0
2009-02-26,29.12,30.49,28.93,30.18,81800,15.5041350367584,16.2335534777048,15.4029748150213,16.0685025896075,153637.464737796,0.0,1.0
2009-02-27,28.93,29.38,28.22,28.78,48600,15.4029748150213,15.6425648138724,15.0249550390564,15.323111482071,91280.9387072971,0.0,1.0
2009-03-02,27.09,28.99,26.61,27.73,113000,14.4233179308306,15.4349201482015,14.1677552653895,14.7640681514187,212237.573537541,0.0,1.0
2009-03-03,27.35,28.31,26.09,26.9,76500,14.5617477079445,15.0728730388266,13.8908957111617,14.3221577090935,143682.9590763,0.0,1.0
2009-03-04,28.77,29.18,27.74,28.38,63300,15.3177872598743,15.5360803699386,14.7693923736154,15.1101425942035,118890.605353331,0.0,1.0
2009-03-05,27.3,28.12,27.0,27.18,60800,14.535126596961,14.9717128170895,14.3753999310604,14.4712359306008,114195.08381489,0.0,1.0
2009-03-06,26.69,27.9,26.45,27.89,137400,14.210349042963,14.8545799287624,14.0825677102425,14.8492557065657,258065.863752728,0.0,1.0
2009-03-09,24.92,27.89,24.55,27.89,57400,13.2679617141491,14.8492557065657,13.0709654928716,14.8492557065657,107809.174522609,0.0,1.0
2009-03-10,27.42,27.44,24.97,24.97,79900,14.5990172633213,14.6096657077147,13.2945828251325,13.2945828251325,150068.868368581,0.0,1.0
2009-03-11,28.14,28.48,27.0,27.25,47400,14.9823612614829,15.1633848161703,14.3753999310604,14.5085054859776,89027.0883688451,0.0,1.0
2009-03-12,27.5,27.73,26.9,27.67,99200,14.6416110408948,14.7640681514187,14.3221577090935,14.7321228182385,186318.294645347,0.0,1.0
2009-03-13,27.13,27.86,26.59,27.21,81400,14.4446148196173,14.8332830399756,14.1571068209961,14.4872085971908,152886.181291646,0.0,1.0
2009-03-16,27.06,28.05,26.95,26.95,38000,14.4073452642405,14.9344432617127,14.3487788200769,14.3487788200769,71371.9273843061,0.0,1.0
2009-03-17,27.82,27.96,26.51,27.04,84600,14.8119861511889,14.8865252619425,14.1145130434226,14.3966968198471,158896.44886085,0.0,1.0
2009-03-18,28.98,29.2499,26.66,26.68,139200,15.4295959260048,15.5732966830934,14.1943763763729,14.2050248207663,261446.639260406,0.0,1.0
2009-03-19,29.05,29.84,29.05,29.33,89900,15.4668654813816,15.88747903492,15.4668654813816,15.6159437028889,168850.954522346,0.0,1.0
2009-03-20,29.93,30.41,28.17,28.24,60900,15.9353970346903,16.1909597001313,14.998333928073,15.0356034834498,114382.904676427,0.0,1.0
2009-03-23,30.79,31.23,30.12,30.17,66600,16.3932801436055,16.6275459202598,16.0365572564273,16.0631783674108,125088.693784073,0.0,1.0
2009-03-24,30.19,31.2,29.59,29.81,50600,16.0738268118042,16.6115732536698,15.7543734800028,15.87150636833,95037.3559380496,0.0,1.0
2009-03-25,29.97,31.092,29.25,29.84,60400,15.956693923477,16.5540716539455,15.5733499253154,15.88747903492,113443.800368739,0.0,1.0
2009-03-26,30.64,30.64,29.834,29.92,24600,16.3134168106552,16.3134168106552,15.884284501602,15.9300728124936,46203.9319382613,0.0,1.0
2009-03-27,29.36,30.62,29.18,30.62,47600,15.631916369479,16.3027683662618,15.5360803699386,16.3027683662618,89402.7300919202,0.0,1.0
2009-03-30,28.43,28.99,27.46,28.94,46400,15.1367637051869,15.4349201482015,14.6203141521081,15.408299037218,87148.8797534685,0.0,1.0
2009-03-31,28.78,29.5,28.49,29.28,53100,15.323111482071,15.7064554802326,15.168709038367,15.5893225919055,99732.877476491,0.0,1.0
2009-04-01,29.14,29.37,27.0,28.52,149200,15.5147834811518,15.6372405916757,14.3753999310604,15.1846817049571,280228.725414171,0.0,1.0
2009-04-02,30.93,31.65,29.26,29.31,84600,16.4678192543592,16.8511632525208,15.5786741475121,15.6052952584955,158896.44886085,0.0,1.0
2009-04-03,32.08,32.47,30.4,30.4,41300,17.0801048069784,17.2877494726493,16.1856354779346,16.1856354779346,77570.0158150485,0.0,1.0
2009-04-06,31.41,32.1,31.01,31.89,69000,16.7233819198002,17.0907532513718,16.5104130319327,16.9789445852413,129596.394460977,0.0,1.0
2009-04-07,30.92,31.42,30.76,31.07,47000,16.4624950321625,16.7287061419969,16.3773074770154,16.5423583651128,88275.8049226943,0.0,1.0
2009-04-08,30.92,31.44,30.58,31.2,20500,16.4624950321625,16.7393545863903,16.281471477475,16.6115732536698,38503.2766152177,0.0,1.0
2009-04-09,32.21,33.39,31.2,31.2,57300,17.1493196955354,17.7775779147447,16.6115732536698,16.6115732536698,107621.353661072,0.0,1.0
2009-04-13,33.39,33.39,31.76,32.3,35400,17.7775779147447,17.7775779147447,16.9097296966843,17.1972376953055,66488.5849843271,0.0,1.0
2009-04-14,31.53,33.05,31.36,33.02,32000,16.7872725861605,17.5965543600572,16.6967608088168,17.5805816934672,60102.6756920473,0.0,1.0
2009-04-15,31.29,31.3,30.62,30.97,256000,16.65949125344,16.6648154756366,16.3027683662618,16.4891161431459,480821.405536377,0.0,1.0
2009-04-16,31.79,32.8,31.34,31.39,181300,16.9257023632744,17.46344880514,16.6861123644234,16.7127334754068,340519.221967756,0.0,1.0
2009-04-17,31.13,31.79,30.74,31.79,121000,16.5743036982929,16.9257023632744,16.3666590326221,16.9257023632744,227263.242460554,0.0,1.0
2009-04-20,31.1,31.44,30.02,30.7,125400,16.5583310317029,16.7393545863903,15.9833150344605,16.3453621438353,235527.36036821,0.0,1.0
2009-04-21,31.59,31.85,30.74,31.16,132200,16.8192179193406,16.9576476964545,16.3666590326221,16.590276364883,248299.178952771,0.0,1.0
2009-04-22,31.77,32.28,31.38,31.76,193300,16.915053918881,17.1865892509122,16.7074092532102,16.9097296966843,363057.725352274,0.0,1.0
2009-04-23,35.43,36.18,31.87,31.87,346700,18.8637192428692,19.2630359076209,16.9682961408479,16.9682961408479,651174.926951025,0.0,1.0
2009-04-24,36.06,36.44,35.67,36.26,173400,19.1991452412606,19.4014656847348,18.9915005755898,19.3056296851944,325681.373906282,0.0,1.0
2009-04-27,31.0,33.32,30.33,33.32,1419700,16.505088809736,17.7403083593678,16.1483659225578,17.7403083593678,2666492.77124998,0.0,1.0
2009-04-28,31.44,32.41,30.6,30.95,853700,16.7393545863903,17.2558041394691,16.2921199218684,16.4784676987525,1603426.6949469,0.0,1.0
2009-04-29,32.06,32.24,31.47,31.9,515700,17.069456362585,17.1652923621254,16.7553272529804,16.984268807438,968592.18294965,0.0,1.0
2009-04-30,31.0,32.47,30.21,32.47,350000,16.505088809736,17.2877494726493,16.0844752561975,17.2877494726493,657373.015381766,0.0,1.0
2009-05-01,32.66,33.02,30.76,31.3,210700,17.3889096943864,17.5805816934672,16.3773074770154,16.6648154756366,395738.555259823,0.0,1.0
2009-05-04,33.85,33.99,32.18,32.67,321400,18.0224921357923,18.097031246546,17.1333470289453,17.394233916583,603656.248982001,0.0,1.0
2009-05-05,34.61,34.8,33.45,33.98,238800,18.4271330227407,18.5282932444778,17.8095232479248,18.0917070243493,448516.217351903,0.0,1.0
2009-05-06,34.77,35.09,34.2792,34.94,220500,18.5123205778877,18.6826956881818,18.2510077524742,18.6028323552315,414144.999690514,0.0,1.0
2009-05-07,35.79,35.89,34.93,35.1,416800,19.05539124195,19.1086334639169,18.5975081330348,18.6880199103785,782837.350888917,0.0,1.0
2009-05-08,31.47,32.87,31.14,31.9,326700,19.2542892753962,20.1108512387122,19.0523853840431,19.5173761641289,533971.877795445,4.693572,1.0
2009-05-11,29.68,30.4899,29.15,30.44,268500,18.1591136222993,18.6546347180776,17.8348437361868,18.6241044023851,438847.411044007,0.0,1.0
2009-05-12,29.8,30.19,29.36,30.05,244800,18.2325332191549,18.4711469089358,17.9633280306842,18.3854907126042,400111.159119453,0.0,1.0
2009-05-13,29.16,29.74,29.16,29.37,219200,17.8409620359248,18.1958234207271,17.8409620359248,17.9694463304222,358269.469276894,0.0,1.0
2009-05-14,29.43,29.5,28.7,29.18,122900,18.00615612885,18.0489842270158,17.5595202479781,17.8531986354007,200872.800064463,0.0,1.0
2009-05-15,30.99,31.39,29.3,29.3,291500,18.9606108879735,19.2053428774924,17.9266182322564,17.9266182322564,476439.554261931,0.0,1.0
2009-05-18,31.6,31.75,30.81,31.09,109900,19.3338271719898,19.4256016680594,18.8504814926901,19.0217938853533,179625.06694129,0.0,1.0
2009-05-19,32.42,32.52,31.15,31.27,166400,19.8355277505035,19.8967107478832,19.0585036837811,19.1319232806367,271970.983976621,0.0,1.0
2009-05-20,32.89,33.12,32.38,32.38,194700,20.1230878381881,20.2638087321615,19.8110545515516,19.8110545515516,318225.664544761,0.0,1.0
2009-05-21,31.86,32.37,31.6,32.02,101100,19.4929029651771,19.8049362518136,19.3338271719898,19.5907957609846,165241.986057911,0.0,1.0
2009-05-22,32.75,33.18,31.51,31.89,158400,20.0374316418565,20.3005185305893,19.2787624743481,19.511257864391,258895.455900822,0.0,1.0
2009-05-26,33.67,33.92,32.42,32.72,118700,20.6003152177499,20.7532727111992,19.8355277505035,20.0190767426426,194008.147824669,0.0,1.0
2009-05-27,33.27,34.26,32.93,33.7,125000,20.355583228231,20.9612949022902,20.14756103714,20.6186701169638,204305.126184361,0.0,1.0
2009-05-28,34.09,34.15,33.41,33.65,147500,20.8572838067447,20.8939936051725,20.4412394245626,20.588078618274,241080.048897546,0.0,1.0
2009-05-29,34.77,35.25,34.41,34.49,71500,21.2733281889268,21.5670065763494,21.0530693983598,21.1020157962636,116862.532177454,0.0,1.0
2009-06-01,35.86,36.25,34.86,34.86,114400,21.9402228603656,22.1788365501465,21.3283928865685,21.3283928865685,186980.051483927,0.0,1.0
2009-06-02,37.44,37.5,35.44,35.44,191800,22.9069142189651,22.943624017393,21.6832542713708,21.6832542713708,313485.785617284,0.0,1.0
2009-06-03,35.79,37.06,35.5,37.06,209200,21.8973947621998,22.6744188289222,21.7199640697987,22.6744188289222,341925.059182147,0.0,1.0
2009-06-04,36.7,36.84,35.5,35.9,85200,22.4541600383552,22.5398162346868,21.7199640697987,21.9646960593175,139254.374007261,0.0,1.0
2009-06-05,37.92,38.89,36.98,37.4,517500,23.2005926063878,23.794067680971,22.6254724310184,22.8824410200132,845823.222403252,0.0,1.0
2009-06-08,38.05,38.43,37.2,37.34,298400,23.2801305029814,23.5126258930243,22.7600750252538,22.8457312215854,487717.197227306,0.0,1.0
2009-06-09,38.0,38.32,37.3475,38.32,181900,23.2495390042915,23.4453245959066,22.8503199463889,23.4453245959066,297304.819623482,0.0,1.0
2009-06-10,38.13,38.64,37.84,38.2,256100,23.3290769008852,23.6411101875217,23.151646208484,23.371904999051,418580.342526518,0.0,1.0
2009-06-11,38.24,38.47,37.57,38.41,167300,23.3963781980029,23.5370990919762,22.9864521155588,23.5003892935484,273441.980885148,0.0,1.0
2009-06-12,38.11,38.41,37.66,38.41,72100,23.3168403014092,23.5003892935484,23.0415168132005,23.5003892935484,117843.196783139,0.0,1.0
2009-06-15,36.96,38.03,36.49,38.03,73700,22.6132358315425,23.2678939035054,22.3256757438578,23.2678939035054,120458.302398299,0.0,1.0
2009-06-16,36.0,37.2584,35.67,36.79,90200,22.0258790566972,22.7958058957236,21.8239751653442,22.509224735997,147426.579054635,0.0,1.0
2009-06-17,35.45,35.98,34.092,35.53,108200,21.6893725711088,22.0136424572213,20.8585074666923,21.7383189690126,176846.517225183,0.0,1.0
2009-06-18,36.11,36.19,35.54,35.93,109400,22.0931803538149,22.1421267517187,21.7444372687506,21.9830509585314,178807.846436553,0.0,1.0
2009-06-19,37.04,37.22,36.02,36.02,73300,22.6621822294463,22.7723116247298,22.0381156561732,22.0381156561732,119804.525994509,0.0,1.0
2009-06-22,36.0,36.6,35.91,36.21,209400,22.0258790566972,22.3929770409755,21.9708143590555,22.1543633511946,342251.947384042,0.0,1.0
2009-06-23,35.15,35.84,35.01,35.84,112200,21.5058235789697,21.9279862608897,21.4201673826381,21.9279862608897,183384.281263082,0.0,1.0
2009-06-24,36.65,36.939,35.27,36.02,52300,22.4235685396654,22.6003874020928,21.5792431758253,22.0381156561732,85481.2647955365,0.0,1.0
2009-06-25,39.11,39.12,36.5,36.5,111600,23.9286702752064,23.9347885749443,22.3317940435958,22.3317940435958,182403.616657397,0.0,1.0
2009-06-26,38.75,40.99,38.31,39.1,441400,23.7084114846394,25.078910625945,23.4392062961686,23.9225519754684,721442.261582215,0.0,1.0
2009-06-29,38.95,39.08,38.68,38.95,37400,23.8307774793988,23.9103153759925,23.6655833864736,23.8307774793988,61128.0937543608,0.0,1.0
2009-06-30,39.0,39.25,38.75,39.15,153700,23.8613689780887,24.014326471538,23.7084114846394,23.9531434741582,251213.58315629,0.0,1.0
2009-07-01,39.12,39.35,38.74,39.35,74400,23.9347885749443,24.0755094689177,23.7022931849014,24.0755094689177,121602.411104932,0.0,1.0
2009-07-02,38.73,38.98,38.33,38.87,52700,23.6961748851634,23.8491323786127,23.4514428956446,23.781831081495,86135.0411993267,0.0,1.0
2009-07-06,38.92,38.99,38.41,38.75,88700,23.8124225801849,23.8552506783507,23.5003892935484,23.7084114846394,144974.917540422,0.0,1.0
2009-07-07,37.78,39.05,37.69,38.68,89700,23.1149364100562,23.8919604767785,23.0598717124144,23.6655833864736,146609.358549897,0.0,1.0
2009-07-08,35.68,38.0,35.22,38.0,102400,21.8300934650822,23.2495390042915,21.5486516771355,23.2495390042915,167366.759370228,0.0,1.0
2009-07-09,36.45,36.96,35.91,35.91,89100,22.301202544906,22.6132358315425,21.9708143590555,21.9708143590555,145628.693944212,0.0,1.0
2009-07-10,36.22,36.43,35.68,36.32,40400,22.1604816509326,22.28896594543,21.8300934650822,22.2216646483123,66031.4167827855,0.0,1.0
2009-07-13,39.12,39.23,35.9,35.9,222700,23.9347885749443,24.002089872062,21.9646960593175,21.9646960593175,363990.012810058,0.0,1.0
2009-07-14,39.08,39.81,39.04,39.38,202600,23.9103153759925,24.3569512568644,23.8858421770406,24.0938643681316,331137.748519611,0.0,1.0
2009-07-15,40.75,40.95,39.11,39.66,209500,24.9320714322337,25.0544374269931,23.9286702752064,24.2651767607948,342415.391484989,0.0,1.0
2009-07-16,38.88,41.6,38.65,40.09,206000,23.787949381233,25.4521269099613,23.6472284872597,24.5282636495276,336694.847951827,0.0,1.0
2009-07-17,40.65,41.32,38.715,38.84,118900,24.870888434854,25.2808145172981,23.6869974355565,23.7634761822811,194335.036026564,0.0,1.0
2009-07-20,42.45,43.32,40.59,41.15,84500,25.9721823876888,26.5044744648923,24.8341786364261,25.1768034217525,138110.265300628,0.0,1.0
2009-07-21,42.42,43.28,41.01,43.28,62500,25.9538274884749,26.4800012659405,25.0911472254209,26.4800012659405,102152.56309218,0.0,1.0
2009-07-22,40.93,42.39,40.73,42.26,39900,25.0422008275172,25.935472589261,24.9198348327577,25.8559346926674,65214.1962780479,0.0,1.0
2009-07-23,43.16,43.17,41.13,41.42,55800,26.4065816690848,26.4126999688228,25.1645668222766,25.3419975146778,91201.8083286987,0.0,1.0
2009-07-24,41.47,43.4,40.89,42.75,74100,25.3725890133676,26.5534208627961,25.0177276285653,26.155731379828,121112.078802089,0.0,1.0
2009-07-27,40.82,41.67,40.49,41.67,75000,24.9748995303995,25.4949550081271,24.7729956390464,25.4949550081271,122583.075710616,0.0,1.0
2009-07-28,41.61,41.91,40.14,40.14,69300,25.4582452096992,25.6417942018384,24.5588551482174,24.5588551482174,113266.76195661,0.0,1.0
2009-07-29,42.65,42.65,41.15,41.73,94300,26.0945483824483,26.0945483824483,25.1768034217525,25.5316648065549,154127.787193482,0.0,1.0
2009-07-30,44.15,44.34,42.9,42.97,188800,27.012293343144,27.1285410381654,26.2475058758975,26.2903339740633,308582.462588858,0.0,1.0
2009-07-31,44.38,45.3,43.33,44.35,464900,27.1530142371173,27.7158978130107,26.5105927646303,27.1346593379034,759851.625304875,0.0,1.0
2009-08-03,44.5,45.21,44.1845,44.98,92300,27.226433833973,27.660833115369,27.03340147724,27.5201122213956,150858.905174532,0.0,1.0
2009-08-04,43.88,44.49,43.62,44.49,54900,26.8470992502188,27.220315534235,26.6880234570315,27.220315534235,89730.8114201711,0.0,1.0
2009-08-05,44.01,44.5,43.36,43.7,59600,26.9266371468124,27.226433833973,26.5289476638442,26.7369698549353,97412.6841647032,0.0,1.0
2009-08-06,43.8,44.468,43.62,44.21,31500,26.798152852315,27.2068552748115,26.6880234570315,27.0490031415718,51484.8917984589,0.0,1.0
2009-08-07,44.82,44.91,44.25,44.25,72300,27.4222194255881,27.4772841232298,27.0734763405237,27.0734763405237,118170.084985034,0.0,1.0
2009-08-10,44.92,45.38,44.72,44.96,63100,27.4834024229678,27.7648442109145,27.3610364282084,27.5078756219197,103133.227697865,0.0,1.0
2009-08-11,44.52,44.92,44.01,44.7,44200,27.2386704334489,27.4834024229678,26.9266371468124,27.3487998287324,72242.29261879,0.0,1.0
2009-08-12,44.38,45.09,44.18,44.57,24500,27.1530142371173,27.5874135185133,27.0306482423579,27.2692619321388,40043.8047321347,0.0,1.0
2009-08-13,44.74,44.9,44.42,44.46,50100,27.3732730276843,27.4711658234918,27.1774874360692,27.2019606350211,81885.4945746918,0.0,1.0
2009-08-14,44.3,44.74,44.08,44.74,61600,27.1040678392135,27.3732730276843,26.9694652449782,27.3732730276843,100681.566183653,0.0,1.0
2009-08-17,43.15,43.97,42.92,43.64,51800,26.4004633693468,26.9021639478605,26.2597424753735,26.7002600565074,84664.0442907992,0.0,1.0
2009-08-18,42.5,43.19,42.36,42.92,140900,26.0027738863787,26.4249365682987,25.9171176900471,26.2597424753735,230292.738235011,0.0,1.0
2009-08-19,42.57,42.8,41.56,41.94,47000,26.0456019845445,26.1863228785178,25.4276537110094,25.6601491010523,76818.7274453196,0.0,1.0
2009-08-20,42.54,42.9,42.52,42.57,26800,26.0272470853306,26.2475058758975,26.0150104858546,26.0456019845445,43803.0190539269,0.0,1.0
2009-08-21,43.8,44.06,42.51,42.54,163500,26.798152852315,26.9572286455022,26.0088921861167,26.0272470853306,267231.105049144,0.0,1.0
2009-08-24,43.79,45.5,43.24,44.63,160700,26.792034552577,27.8382638077701,26.4555280669886,27.3059717305666,262654.670222614,0.0,1.0
2009-08-25,43.56,44.39,43.35,44.0,102200,26.6513136586037,27.1591325368553,26.5228293641063,26.9205188470744,167039.871168333,0.0,1.0
2009-08-26,42.56,43.54,42.55,43.27,89900,26.0394836848065,26.6390770591277,26.0333653850685,26.4738829662025,146936.246751792,0.0,1.0
2009-08-27,42.9,43.38,42.11,42.56,100000,26.2475058758975,26.5411842633202,25.7641601965978,26.0394836848065,163444.100947489,0.0,1.0
2009-08-28,42.96,43.21,42.73,43.21,44200,26.2842156743254,26.4371731677747,26.143494780352,26.4371731677747,72242.2926187899,0.0,1.0
2009-08-31,41.1,42.94,40.91,42.91,50300,25.1462119230627,26.2719790748494,25.0299642280412,26.2536241756355,82212.3827765867,0.0,1.0
2009-09-01,39.95,41.11,39.48,40.32,105100,24.442607453196,25.1523302228007,24.1550473655113,24.6689845435009,171779.75009581,0.0,1.0
2009-09-02,40.28,40.35,39.66,39.79,98900,24.644511344549,24.6873394427148,24.2651767607948,24.3447146573884,161646.215837066,0.0,1.0
2009-09-03,40.72,41.12,40.18,40.35,64300,24.9137165330198,25.1584485225386,24.5833283471693,24.6873394427148,105094.556909235,0.0,1.0
2009-09-04,41.43,41.56,40.48,40.97,67800,25.3481158144157,25.4276537110094,24.7668773393085,25.0666740264691,110815.100442397,0.0,1.0
2009-09-08,42.25,42.71,42.03,42.33,24800,25.8498163929294,26.1312581808761,25.715213798694,25.8987627908332,40534.1370349772,0.0,1.0
2009-09-09,41.28,42.9,41.11,42.66,78600,25.2563413183462,26.2475058758975,25.1523302228007,26.1006666821862,128467.063344726,0.0,1.0
2009-09-10,43.19,43.22,41.57,41.73,69500,26.4249365682987,26.4432914675126,25.4337720107473,25.5316648065549,113593.650158505,0.0,1.0
2009-09-11,43.92,44.32,43.19,43.19,58100,26.8715724491706,27.1163044386895,26.4249365682987,26.4249365682987,94961.022650491,0.0,1.0
2009-09-14,42.4,43.56,42.0401,43.43,50800,25.941590888999,26.6513136586037,25.7213932814294,26.57177576201,83029.6032813241,0.0,1.0
2009-09-15,42.56,42.96,42.42,42.59,42200,26.0394836848065,26.2842156743254,25.9538274884749,26.0578385840204,68973.4105998403,0.0,1.0
2009-09-16,41.76,42.74,41.28,42.0,42500,25.5500197057688,26.14961308009,25.2563413183462,25.6968588994801,69463.7429026827,0.0,1.0
2009-09-17,43.65,43.72,42.01,42.01,70200,26.7063783562454,26.7492064544112,25.7029771992181,25.7029771992181,114737.758865137,0.0,1.0
2009-09-18,43.94,44.02,43.08,44.02,69900,26.8838090486466,26.9327554465504,26.357635271181,26.9327554465504,114247.426562294,0.0,1.0
2009-09-21,43.81,43.88,43.02,43.44,23600,26.804271152053,26.8470992502188,26.3209254727532,26.577894061748,38572.8078236072,0.0,1.0
2009-09-22,44.03,44.17,43.64,43.91,25800,26.9388737462883,27.0245299426199,26.7002600565074,26.8654541494327,42168.5780444521,0.0,1.0
2009-09-23,41.42,43.87,41.24,43.87,62000,25.3419975146778,26.8409809504808,25.2318681193943,26.8409809504808,101335.342587443,0.0,1.0
2009-09-24,41.05,41.53,40.3701,41.48,75100,25.1156204243728,25.4092988117955,24.6996372251881,25.3787073131056,122746.519811564,0.0,1.0
2009-09-25,41.44,41.49,40.66,41.27,73800,25.3542341141537,25.3848256128436,24.8770067345919,25.2502230186082,120621.746499247,0.0,1.0
2009-09-28,42.54,42.66,41.5,41.52,41900,26.0272470853306,26.1006666821862,25.3909439125815,25.4031805120575,68483.0782969977,0.0,1.0
2009-09-29,43.13,43.33,42.721,42.87,25200,26.3882267698709,26.5105927646303,26.1379883105879,26.2291509766836,41187.9134387671,0.0,1.0
2009-09-30,42.66,43.46,42.65,43.35,52800,26.1006666821862,26.5901306612239,26.0945483824483,26.5228293641063,86298.4853002741,0.0,1.0
2009-10-01,41.78,43.64,41.58,42.73,84500,25.5622563052447,26.7002600565074,25.4398903104853,26.143494780352,138110.265300628,0.0,1.0
2009-10-02,41.9,42.17,41.27,41.35,35300,25.6356759021004,25.8008699950256,25.2502230186082,25.299169416512,57695.7676344635,0.0,1.0
2009-10-05,43.77,43.9,42.01,42.2,77200,26.7797979531011,26.8593358496947,25.7029771992181,25.8192248942395,126178.845931461,0.0,1.0
2009-10-06,44.64,45.0,43.98,43.98,41500,27.3120900303046,27.5323488208716,26.9082822475985,26.9082822475985,67829.3018932077,0.0,1.0
2009-10-07,44.75,44.79,44.38,44.71,29100,27.3793913274223,27.4038645263742,27.1530142371173,27.3549181284704,47562.2333757191,0.0,1.0
2009-10-08,44.75,44.95,44.13,44.72,73000,27.3793913274223,27.5017573221817,27.000056743668,27.3610364282084,119314.193691667,0.0,1.0
2009-10-09,44.05,45.0,43.8,44.96,51300,26.9511103457643,27.5323488208716,26.798152852315,27.5078756219197,83846.8237860616,0.0,1.0
2009-10-12,45.0,45.08,44.43,44.43,26100,27.5323488208716,27.5812952187753,27.1836057358072,27.1836057358072,42658.9103472945,0.0,1.0
2009-10-13,45.5,45.83,44.86,45.07,75200,27.8382638077701,28.0401676991232,27.44669262454,27.5751769190374,122909.963912512,0.0,1.0
2009-10-14,46.19,46.65,45.51,46.65,100100,28.2604264896902,28.5418682776368,27.8443821075081,28.5418682776368,163607.545048436,0.0,1.0
2009-10-15,45.06,46.41,45.04,46.32,82300,27.5690586192994,28.3950290839255,27.5568220198234,28.3399643862838,134514.495079783,0.0,1.0
2009-10-16,45.5,46.04,44.88,45.07,48500,27.8382638077701,28.1686519936206,27.4589292240159,27.5751769190374,79270.3889595321,0.0,1.0
2009-10-19,46.08,46.19,45.44,45.44,67300,28.1931251925725,28.2604264896902,27.8015540093423,27.8015540093423,109997.87993766,0.0,1.0
2009-10-20,47.02,47.03,46.01,46.14,294500,28.7682453679418,28.7743636676798,28.1502970944067,28.2298349910003,481342.877290354,0.0,1.0
2009-10-21,46.84,48.0,46.67,47.15,82100,28.6581159726583,29.367838742263,28.5541048771128,28.8477832645354,134187.606877888,0.0,1.0
2009-10-22,45.62,46.84,45.02,46.84,87000,27.9116834046258,28.6581159726583,27.5445854203475,28.6581159726583,142196.367824315,0.0,1.0
2009-10-23,44.09,45.86,43.65,45.86,106900,26.9755835447162,28.0585225983371,26.7063783562454,28.0585225983371,174721.743912865,0.0,1.0
2009-10-26,42.75,44.44,42.71,43.79,49700,26.155731379828,27.1897240355452,26.1312581808761,26.792034552577,81231.7181709018,0.0,1.0
2009-10-27,41.78,43.15,41.59,42.6,65300,25.5622563052447,26.4004633693468,25.4460086102233,26.0639568837584,106728.99791871,0.0,1.0
2009-10-28,41.77,43.38,41.67,42.08,105600,25.5561380055068,26.5411842633202,25.4949550081271,25.7458052973839,172596.970600548,0.0,1.0
2009-10-29,43.89,44.77,42.55,43.56,130300,26.8532175499567,27.3916279268982,26.0333653850685,26.6513136586037,212967.663534578,0.0,1.0
2009-10-30,40.69,43.46,40.66,43.11,288000,24.8953616338059,26.5901306612239,24.8770067345919,26.3759901703949,470719.010728766,0.0,1.0
2009-11-02,42.3,43.17,41.06,41.23,78400,25.8804078916193,26.4126999688228,25.1217387241108,25.2257498196563,128140.175142831,0.0,1.0
2009-11-03,42.75,42.9,41.5,41.5,63400,26.155731379828,26.2475058758975,25.3909439125815,25.3909439125815,103623.560000708,0.0,1.0
2009-11-04,42.91,43.28,42.56,43.13,109100,26.2536241756355,26.4800012659405,26.0394836848065,26.3882267698709,178317.51413371,0.0,1.0
2009-11-05,43.32,43.66,42.92,43.21,105100,26.5044744648923,26.7124966559834,26.2597424753735,26.4371731677747,171779.750095811,0.0,1.0
2009-11-06,43.85,43.97,42.88,43.53,79300,26.8287443510048,26.9021639478605,26.2352692764216,26.6329587593897,129611.172051359,0.0,1.0
2009-11-09,45.1,45.39,44.08,44.09,32500,27.5935318182513,27.7709625106524,26.9694652449782,26.9755835447162,53119.3328079337,0.0,1.0
2009-11-10,44.8,45.42,44.58,44.62,81900,27.4099828261121,27.7893174098664,27.2753802318767,27.2998534308286,133860.718675993,0.0,1.0
2009-11-11,45.25,45.4299,45.03,45.03,52300,27.6853063143208,27.7953745266069,27.5507037200855,27.5507037200855,85481.2647955367,0.0,1.0
2009-11-12,45.25,45.58,45.2,45.48,110500,27.6853063143208,27.8872102056739,27.654714815631,27.8260272082942,180605.731546975,0.0,1.0
2009-11-13,46.21,46.23,45.05,45.65,55600,28.2726630891661,28.284899688642,27.5629403195614,27.9300383038397,90874.9201268037,0.0,1.0
2009-11-16,46.73,47.15,46.01,46.01,41700,28.5908146755406,28.8477832645354,28.1502970944067,28.1502970944067,68156.1900951028,0.0,1.0
2009-11-17,46.75,47.1,46.46,46.6,64400,28.6030512750166,28.8171917658456,28.4256205826154,28.511276778947,105258.001010183,0.0,1.0
2009-11-18,47.46,47.82,46.75,46.75,146100,29.0374505564125,29.2577093469795,28.6030512750166,28.6030512750166,238791.831484281,0.0,1.0
2009-11-19,46.33,47.05,45.9,47.0,92700,28.3460826860218,28.7866002671557,28.082995797289,28.7560087684658,151512.681578322,0.0,1.0
2009-11-20,46.01,46.16,45.32,45.95,48500,28.1502970944067,28.2420715904762,27.7281344124866,28.1135872959788,79270.3889595319,0.0,1.0
2009-11-23,47.23,48.11,46.58,46.59,73700,28.8967296624392,29.4351400393807,28.499040179471,28.505158479209,120458.302398299,0.0,1.0
2009-11-24,48.25,48.53,47.24,47.54,64000,29.5207962357123,29.6921086283755,28.9028479621772,29.0863969543163,104604.224606393,0.0,1.0
2009-11-25,49.21,49.37,47.9,47.98,45400,30.1081530105575,30.2060458063651,29.3066557448833,29.355602142787,74203.6218301599,0.0,1.0
2009-11-27,47.9,48.25,47.59,47.82,26400,29.3066557448833,29.5207962357123,29.1169884530062,29.2577093469795,43149.242650137,0.0,1.0
2009-11-30,48.71,48.8,47.91,48.11,66400,29.802238023659,29.8573027213007,29.3127740446212,29.4351400393807,108526.883029132,0.0,1.0
2009-12-01,52.37,52.44,48.92,49.0,85000,32.0415357277565,32.0843638259223,29.9307223181564,29.9796687160601,138927.485805365,0.0,1.0
2009-12-02,53.91,54.08,52.29,52.29,220600,32.9837538874041,33.0877649829496,31.9925893298527,31.9925893298527,360557.68669016,0.0,1.0
2009-12-03,53.23,54.75,52.78,54.47,76300,32.5677095052221,33.4976910653937,32.2923860170133,33.3263786727305,124707.849022934,0.0,1.0
2009-12-04,53.79,54.06,53.1,53.76,68100,32.9103342905485,33.0755283834737,32.4881716086284,32.8919793913345,111305.43274524,0.0,1.0
2009-12-07,52.9,53.75,52.74,53.75,37400,32.365805613869,32.8858610915966,32.2679128180615,32.8858610915966,61128.0937543608,0.0,1.0
2009-12-08,51.37,52.52,51.29,52.52,64000,31.4297057539594,32.1333102238261,31.3807593560556,32.1333102238261,104604.224606393,0.0,1.0
2009-12-09,50.84,51.5,50.5,51.22,35400,31.1054358678469,31.509243650553,30.8974136767559,31.3379312578898,57859.211735411,0.0,1.0
2009-12-10,50.84,51.44,50.18,51.19,48400,31.1054358678469,31.4725338521252,30.7016280851408,31.3195763586759,79106.9448585845,0.0,1.0
2009-12-11,52.93,52.95,50.84,51.64,86400,32.3841605130829,32.3963971125589,31.1054358678469,31.5948998468846,141215.70321863,0.0,1.0
2009-12-14,54.63,54.96,53.31,53.7,65400,33.4242714685381,33.6261753598911,32.6166559031258,32.8552695929067,106892.442019657,0.0,1.0
2009-12-15,55.78,55.94,54.3,54.77,42000,34.1278759384048,34.2257687342123,33.222367577185,33.5099276648697,68646.5223979452,0.0,1.0
2009-12-16,55.16,55.98,54.38,55.79,80000,33.7485413546505,34.2502419331642,33.2713139750888,34.1339942381428,130755.280757991,0.0,1.0
2009-12-17,54.49,56.27,54.05,54.7,92800,33.3386152722065,34.4276726255654,33.0694100837357,33.4670995667039,151676.125679269,0.0,1.0
2009-12-18,53.88,54.93,52.32,54.79,76300,32.9653989881902,33.6078204606772,32.0109442290667,33.5221642643456,124707.849022934,0.0,1.0
2009-12-21,53.33,54.82,53.19,54.26,68300,32.6288925026018,33.5405191635595,32.5432363062702,33.1978943782331,111632.320947135,0.0,1.0
2009-12-22,52.76,53.58,52.72,53.58,91400,32.2801494175374,32.7818499960511,32.2556762185855,32.7818499960511,149387.908266005,0.0,1.0
2009-12-23,53.31,53.37,52.34,52.96,85000,32.6166559031258,32.6533657015537,32.0231808285426,32.4025154122968,138927.485805365,0.0,1.0
2009-12-24,52.85,53.31,52.39,53.03,10800,32.3352141151791,32.6166559031258,32.0537723272325,32.4453435104626,17651.9629023288,0.0,1.0
2009-12-28,52.95,53.37,52.8,53.28,21700,32.3963971125589,32.6533657015537,32.3046226164893,32.5983010039119,35467.369905605,0.0,1.0
2009-12-29,52.6,53.38,52.29,52.85,18000,32.1822566217299,32.6594840012916,31.9925893298527,32.3352141151791,29419.9381705479,0.0,1.0
2009-12-30,52.21,52.69,52.08,52.1,20800,31.943642931949,32.2373213193716,31.8641050353553,31.8763416348313,33996.3729970776,0.0,1.0
2009-12-31,51.81,52.59,51.33,52.34,16700,31.6989109424301,32.1761383219919,31.4052325550075,32.0231808285426,27295.1648582306,0.0,1.0
2010-01-04,55.26,55.47,52.7225,52.83,53200,33.8097243520303,33.9382086465277,32.25720579352,32.3229775157032,86952.2617040639,0.0,1.0
2010-01-05,55.7,56.73,55.18,55.18,44300,34.078929540501,34.7091144135121,33.7607779541265,33.7607779541265,72405.7367197375,0.0,1.0
2010-01-06,57.33,57.48,55.61,55.61,29800,35.0762123977904,35.1679868938599,34.0238648428593,34.0238648428593,48706.3420823516,0.0,1.0
2010-01-07,57.13,57.6,57.12,57.3,152500,34.9538464030309,35.2414064907156,34.947728103293,35.0578574985764,249252.25394492,0.0,1.0
2010-01-08,56.78,57.4,56.52,57.27,56900,34.7397059122019,35.1190404959562,34.5806301190147,35.0395025993625,92999.6934391211,0.0,1.0
2010-01-11,55.59,57.54,54.86,56.9,122300,34.0116282433833,35.2046966922878,33.5649923625114,34.8131255090576,199892.135458779,0.0,1.0
2010-01-12,54.02,55.35,53.89,54.6,143000,33.0510551845218,33.864789049672,32.9715172879282,33.4059165693241,233725.064354909,0.0,1.0
2010-01-13,53.95,54.36,53.74,53.74,147800,33.008227086356,33.2590773756128,32.8797427918586,32.8797427918586,241570.381200388,0.0,1.0
2010-01-14,54.62,54.75,53.74,53.74,120600,33.4181531688001,33.4976910653937,32.8797427918586,32.8797427918586,197113.585742671,0.0,1.0
2010-01-15,54.3,54.91,53.26,54.73,100500,33.222367577185,33.5955838612013,32.586064404436,33.4854544659178,164261.321452226,0.0,1.0
2010-01-19,54.39,54.8,54.03,54.18,126200,33.2774322748268,33.5282825640836,33.0571734842598,33.1489479803293,206266.45539573,0.0,1.0
2010-01-20,53.58,54.31,52.89,53.87,134600,32.7818499960511,33.228485876923,32.359687314131,32.9592806884522,219995.759875319,0.0,1.0
2010-01-21,52.47,53.73,51.81,53.73,63000,32.1027187251362,32.8736244921206,31.6989109424301,32.8736244921206,102969.783596918,0.0,1.0
2010-01-22,51.32,52.7,50.88,52.6,229400,31.3991142552695,32.2434396191096,31.1299090667988,32.1822566217299,374940.767573539,0.0,1.0
2010-01-25,51.36,52.29,51.11,51.67,211200,31.4235874542214,31.9925893298527,31.2706299607721,31.6132547460985,345193.941201096,0.0,1.0
2010-01-26,50.64,51.77,50.49,51.18,173500,30.9830698730875,31.6744377434782,30.8912953770179,31.3134580589379,283575.515143892,0.0,1.0
2010-01-27,49.33,50.76,49.2,50.02,180700,30.1815726074132,31.0564894699431,30.1020347108196,30.6037352893332,295343.490412112,0.0,1.0
2010-01-28,49.45,49.76,48.17,49.39,169700,30.2549922042689,30.444659496146,29.4718498378085,30.218282405841,277364.639307888,0.0,1.0
2010-01-29,48.32,50.46,48.06,49.55,436900,29.5636243338781,30.872940477804,29.4045485406908,30.3161752016486,714087.277039577,0.0,1.0
2010-02-01,49.39,49.5,47.7001,48.3,97600,30.218282405841,30.2855837029587,29.1843509331212,29.5513877344021,159521.442524749,0.0,1.0
2010-02-02,50.97,51.16,49.38,49.61,157500,31.1849737644405,31.301221459462,30.2121641061031,30.3528850000764,257424.458992295,0.0,1.0
2010-02-03,49.87,51.05,49.63,50.61,113100,30.5119607932637,31.2339201623443,30.3651215995523,30.9647149738735,184855.278171609,0.0,1.0
2010-02-04,47.74,49.48,47.7,49.38,77100,29.2087629490757,30.2733471034828,29.1842897501238,30.2121641061031,126015.401830514,0.0,1.0
2010-02-05,47.37,47.87,45.94,47.7,148700,28.9823858587708,29.2883008456694,28.1074689962409,29.1842897501238,243041.378108915,0.0,1.0
2010-02-08,47.16,47.63,46.74,47.63,107400,28.8539015642734,29.141461651958,28.5969329752786,29.141461651958,175538.964417603,0.0,1.0
2010-02-09,49.46,49.54,47.42,47.42,73800,30.2611105040068,30.3100569019106,29.0129773574606,29.0129773574606,120621.746499247,0.0,1.0
2010-02-10,49.83,50.11,49.54,49.72,74700,30.4874875943118,30.658799986975,30.3100569019106,30.4201862971941,122092.743407774,0.0,1.0
2010-02-11,50.65,56.85,49.23,49.83,179042,30.9891881728254,34.7825340103677,30.1203896100335,30.4874875943118,292633.587218403,0.0,1.0
2010-02-12,50.8,50.8,49.8,50.56,55800,31.080962668895,31.080962668895,30.4691326950978,30.9341234751837,91201.8083286987,0.0,1.0
2010-02-16,51.0,51.16,50.37,50.87,65700,31.2033286636544,31.301221459462,30.8178757801622,31.1237907670608,107382.7743225,0.0,1.0
2010-02-17,51.09,51.87,50.83,51.5,54200,31.2583933612962,31.7356207408579,31.0993175681089,31.509243650553,88586.7027135388,0.0,1.0
2010-02-18,51.24,52.14,50.69,50.69,62600,31.3501678573657,31.9008148337832,31.0136613717773,31.0136613717773,102316.007193128,0.0,1.0
2010-02-19,51.18,51.72,50.2,51.72,124600,31.3134580589379,31.6438462447884,30.7138646846167,31.6438462447884,203651.349780571,0.0,1.0
2010-02-22,51.37,51.88,51.13,51.35,51100,31.4297057539594,31.7417390405959,31.2828665602481,31.4174691544834,83519.9355841666,0.0,1.0
2010-02-23,51.0,51.59,50.74,51.28,37200,31.2033286636544,31.5643083481947,31.0442528704672,31.3746410563176,60801.2055524658,0.0,1.0
2010-02-24,51.86,51.98,50.86,51.4,66500,31.72950244112,31.8029220379756,31.1176724673228,31.4480606531733,108690.32713008,0.0,1.0
2010-02-25,51.96,52.1,51.0,51.0,84200,31.7906854384997,31.8763416348313,31.2033286636544,31.2033286636544,137619.932997785,0.0,1.0
2010-02-26,53.37,53.65,51.52,51.96,86400,32.6533657015537,32.8246780942169,31.5214802500289,31.7906854384997,141215.70321863,0.0,1.0
2010-03-01,53.31,53.46,52.18,53.37,61400,32.6166559031258,32.7084303991954,31.9252880327351,32.6533657015537,100354.677981758,0.0,1.0
2010-03-02,53.52,54.115,53.32,53.48,25800,32.7451401976232,33.1091790320325,32.6227742028638,32.7206669986713,42168.5780444521,0.0,1.0
2010-03-03,52.3,53.5,51.86,53.35,58200,31.9987076295907,32.7329035981473,31.72950244112,32.6411291020777,95124.4667514384,0.0,1.0
2010-03-04,53.13,53.38,52.09,52.09,49200,32.5065265078423,32.6594840012916,31.8702233350933,31.8702233350933,80414.4976661645,0.0,1.0
2010-03-05,53.77,54.55,53.43,53.61,42100,32.8980976910725,33.3753250706343,32.6900754999815,32.800204895265,68809.9664988928,0.0,1.0
2010-03-08,54.47,54.54,53.45,53.54,22500,33.3263786727305,33.3692067708963,32.7023120994574,32.7573767970992,36774.922713185,0.0,1.0
2010-03-09,54.55,54.75,53.91,54.6,38300,33.3753250706343,33.4976910653937,32.9837538874041,33.4059165693241,62599.0906628881,0.0,1.0
2010-03-10,55.22,55.75,54.51,54.51,83100,33.7852511530784,34.1095210391909,33.3508518716824,33.3508518716824,135822.047887363,0.0,1.0
2010-03-11,54.54,54.96,54.28,54.76,77800,33.3692067708963,33.6261753598911,33.2101309777091,33.5038093651317,127159.510537146,0.0,1.0
2010-03-12,55.77,56.0199,54.79,54.79,107000,34.1217576386668,34.2746539491187,33.5221642643456,33.5221642643456,174885.188013813,0.0,1.0
2010-03-15,55.6,56.74,55.08,55.87,48800,34.0177465431213,34.71523271325,33.6995949567468,34.1829406360465,79760.7212623745,0.0,1.0
2010-03-16,53.94,56.2,53.58,56.2,82100,33.002108786618,34.3848445273996,32.7818499960511,34.3848445273996,134187.606877888,0.0,1.0
2010-03-17,52.97,54.3,52.53,53.97,189000,32.4086337120348,33.222367577185,32.1394285235641,33.0204636858319,308909.350790754,0.0,1.0
2010-03-18,51.94,53.05,51.41,53.0,164600,31.7784488390237,32.4575801099386,31.4541789529113,32.4269886112487,269028.990159567,0.0,1.0
2010-03-19,51.22,52.11,50.86,51.68,247300,31.3379312578898,31.8824599345693,31.1176724673228,31.6193730458365,404197.261643139,0.0,1.0
2010-03-22,50.98,51.4,50.82,50.89,116900,31.1910920641785,31.4480606531733,31.0931992683709,31.1360273665367,191066.154007614,0.0,1.0
2010-03-23,49.85,51.1,49.75,50.98,213000,30.4997241937877,31.2645116610341,30.438541196408,31.1910920641785,348135.935018151,0.0,1.0
2010-03-24,49.59,49.92,49.055,49.74,170700,30.3406484006005,30.5425522919535,30.013319364619,30.43242289667,278999.080317363,0.0,1.0
2010-03-25,52.08,53.5,49.79,49.79,339800,31.8641050353553,32.7329035981473,30.4630143953599,30.4630143953599,555383.055019567,0.0,1.0
2010-03-26,52.57,53.2,51.61,51.61,108400,32.1639017225159,32.5493546060082,31.5765449476707,31.5765449476707,177173.405427078,0.0,1.0
2010-03-29,54.31,54.8,52.83,53.05,135600,33.228485876923,33.5282825640836,32.3229775157032,32.4575801099386,221630.200884794,0.0,1.0
2010-03-30,53.1,54.83,53.0,54.04,167300,32.4881716086284,33.5466374632975,32.4269886112487,33.0632917839977,273441.980885149,0.0,1.0
2010-03-31,51.85,54.14,51.85,52.71,173300,31.723384141382,33.1244747813775,31.723384141382,32.2495579188475,283248.626941998,0.0,1.0
2010-04-01,51.55,52.5,50.44,51.99,122700,31.5398351492429,32.1210736243501,30.860703878328,31.8090403377136,200545.911862568,0.0,1.0
2010-04-05,52.86,53.12,51.55,52.21,55200,32.3413324149171,32.5004082081044,31.5398351492429,31.943642931949,90221.1437230138,0.0,1.0
2010-04-06,52.86,53.2,52.69,52.8,40100,32.3413324149171,32.5493546060082,32.2373213193716,32.3046226164893,65541.084479943,0.0,1.0
2010-04-07,52.51,53.46,52.01,52.5,49600,32.1271919240881,32.7084303991954,31.8212769371895,32.1210736243501,81068.2740699544,0.0,1.0
2010-04-08,53.15,53.43,52.24,52.43,47400,32.5187631073183,32.6900754999815,31.9619978311629,32.0782455261843,77472.5038491096,0.0,1.0
2010-04-09,53.48,53.5599,52.83,52.99,50000,32.7206669986713,32.7695522135777,32.3229775157032,32.4208703115107,81722.0504737444,0.0,1.0
2010-04-12,54.1,54.22,53.16,53.24,54200,33.1000015824256,33.1734211792812,32.5248814070563,32.57382780496,88586.7027135388,0.0,1.0
2010-04-13,53.98,54.28,53.45,53.89,49900,33.0265819855699,33.2101309777091,32.7023120994574,32.9715172879282,81558.6063727969,0.0,1.0
2010-04-14,54.42,54.5,53.87,53.87,28600,33.2957871740407,33.3447335719444,32.9592806884522,32.9592806884522,46745.0128709817,0.0,1.0
2010-04-15,55.9,55.9,54.0,54.0,34200,34.2012955352604,34.2012955352604,33.0388185850459,33.0388185850459,55897.8825240412,0.0,1.0
2010-04-16,54.55,56.34,54.55,55.9,72400,33.3753250706343,34.4705007237312,33.3753250706343,34.2012955352604,118333.529085982,0.0,1.0
2010-04-19,53.89,54.51,53.34,54.06,64100,32.9715172879282,33.3508518716824,32.6350108023397,33.0755283834737,104767.66870734,0.0,1.0
2010-04-20,55.0,55.51,53.54,54.33,64500,33.650648558843,33.9626818454796,32.7573767970992,33.2407224763989,105421.44511113,0.0,1.0
2010-04-21,55.1,55.39,54.73,54.73,56100,33.7118315562227,33.8892622486239,33.4854544659178,33.4854544659178,91692.1406315412,0.0,1.0
2010-04-22,55.39,55.7,53.99,54.03,54800,33.8892622486239,34.078929540501,33.0327002853079,33.0571734842598,89567.3673192238,0.0,1.0
2010-04-23,58.07,58.12,55.76,55.84,112500,35.5289665784002,35.5595580770901,34.1156393389288,34.1645857368326,183874.613565925,0.0,1.0
2010-04-26,57.71,58.28,57.34,58.28,57800,35.3087077878333,35.6574508728976,35.0823306975283,35.6574508728976,94470.6903476484,0.0,1.0
2010-04-27,55.01,57.33,54.87,57.05,91500,33.656766858581,35.0762123977904,33.5711106622494,34.9049000051272,149551.352366952,0.0,1.0
2010-04-28,56.01,56.41,54.61,55.5,134000,34.2685968323781,34.513328821897,33.4120348690621,33.9565635457416,219015.095269635,0.0,1.0
2010-04-29,57.03,57.15,56.16,56.81,56200,34.8926634056512,34.9660830025069,34.3603713284477,34.7580608114158,91855.5847324887,0.0,1.0
2010-04-30,55.34,57.3899,54.98,56.87,115400,33.858670749934,35.1128610132208,33.6384119593671,34.7947706098437,188614.492493402,0.0,1.0
2010-05-03,54.88,56.23,54.76,55.54,66400,33.5772289619874,34.4031994266135,33.5038093651317,33.9810367446935,108526.883029132,0.0,1.0
2010-05-04,53.48,54.11,53.0,54.04,86400,32.7206669986713,33.1061198821635,32.4269886112487,33.0632917839977,141215.70321863,0.0,1.0
2010-05-05,52.05,52.79,51.23,52.69,141700,31.8457501361414,32.2985043167513,31.3440495576278,32.2373213193716,231600.291042592,0.0,1.0
2010-05-06,50.06,52.02,48.64,52.02,62400,30.6282084882851,31.8273952369275,29.7594099254932,31.8273952369275,101989.118991233,0.0,1.0
2010-05-07,49.08,50.41,48.26,49.95,118600,30.0286151139639,30.8423489791141,29.5269145354502,30.5609071911674,193844.703723722,0.0,1.0
2010-05-10,52.76,53.6399,51.44,52.76,97100,32.2801494175374,32.8184986114815,31.4725338521252,32.2801494175374,158704.222020011,0.0,1.0
2010-05-11,52.79,52.84,51.83,51.98,96800,32.2985043167513,32.3290958154412,31.7111475419061,31.8029220379756,158213.889717169,0.0,1.0
2010-05-12,52.51,53.79,52.5,53.66,89300,32.1271919240881,32.9103342905485,32.1210736243501,32.8307963939548,145955.582146107,0.0,1.0
2010-05-13,53.56,53.8,52.75,52.82,62800,32.7696133965751,32.9164525902864,32.2740311177994,32.3168592159652,102642.895395023,0.0,1.0
2010-05-14,51.37,52.33,50.1,50.61,121200,32.5869399331285,33.1959230426438,31.7813060278321,32.1048283047622,191059.486186074,1.891431,1.0
2010-05-17,51.2,51.34,50.01,51.17,52200,32.4790991741518,32.5679092109561,31.7242138613151,32.4600684519794,82287.9965256856,0.0,1.0
2010-05-18,51.1,52.22,50.39,51.48,91500,32.4156634335773,33.1261437280119,31.9652696754982,32.6567192477604,144240.453680081,0.0,1.0
2010-05-19,50.42,51.12,49.36,51.1,85400,31.9843003976706,32.4283505816922,31.3118815475807,32.4156634335773,134624.423434742,0.0,1.0
2010-05-20,46.16,48.64,46.06,48.64,81200,29.2819378491962,30.8551442154442,29.2185021086217,30.8551442154442,128003.550151067,0.0,1.0
2010-05-21,48.4,48.6,45.56,45.77,76100,30.7028984380654,30.8297699192144,28.9013234057491,29.0345384609556,119963.918306603,0.0,1.0
2010-05-24,48.45,49.52,48.01,48.01,45800,30.7346163083526,31.4133787324999,30.4554990498248,30.4554990498248,72199.0467600843,0.0,1.0
2010-05-25,48.68,49.41,46.28,47.1,112400,30.880518511674,31.343599417868,29.3580607378857,29.8782338105967,177187.180258373,0.0,1.0
2010-05-26,49.33,50.79,48.92,48.92,84200,31.2928508254084,32.2190126377963,31.0327642890529,31.0327642890529,132732.745353692,0.0,1.0
2010-05-27,52.59,52.59,50.16,50.19,48400,33.3608559681376,33.3608559681376,31.8193674721768,31.8383981943492,76297.6826023597,0.0,1.0
2010-05-28,51.17,52.8,50.92,52.26,44600,32.4600684519794,33.494071023344,32.3014791005432,33.1515180242417,70307.3686790341,0.0,1.0
2010-06-01,50.29,52.43,50.03,50.68,86600,31.9018339349237,33.2593587832183,31.73690100943,32.1492333231643,136516.101515793,0.0,1.0
2010-06-02,50.01,51.13,49.15,50.58,73900,31.7242138613151,32.4346941557496,31.1786664923742,32.0857975825898,116495.841824677,0.0,1.0
2010-06-03,49.39,50.82,48.96,50.82,62800,31.3309122697531,32.2380433599686,31.0581385852827,32.2380433599686,98997.8195749626,0.0,1.0
2010-06-04,46.38,48.69,46.35,48.69,105800,29.4214964784602,30.8868620857315,29.4024657562878,30.8868620857315,166782.950812596,0.0,1.0
2010-06-07,46.36,47.365,46.16,47.33,66600,29.4088093303453,30.0463385231191,29.2819378491962,30.0241360139181,104988.133498288,0.0,1.0
2010-06-08,46.02,46.95,45.59,46.36,118100,29.1931278123919,29.7830801997349,28.9203541279215,29.4088093303453,186172.651143361,0.0,1.0
2010-06-09,47.04,48.35,46.57,46.79,121000,29.840172366252,30.6711805677781,29.5420243855517,29.6815830148157,190744.206505899,0.0,1.0
2010-06-10,50.1,50.15,47.67,47.67,150600,31.7813060278321,31.8130238981194,30.2398175318714,30.2398175318714,237405.599171806,0.0,1.0
2010-06-11,50.89,51.0,49.01,49.04,62100,32.2824483783708,32.3522276930028,31.0898564555699,31.1088871777423,97894.3406943501,0.0,1.0
2010-06-14,51.09,51.9,50.5,51.62,67200,32.4093198595198,32.9231493581734,32.0350489901302,32.7455292845648,105933.972538814,0.0,1.0
2010-06-15,51.03,51.62,50.67,51.58,64000,32.3712584151751,32.7455292845648,32.1428897491069,32.720154988335,100889.497656013,0.0,1.0
2010-06-16,50.395,50.99,50.1,50.27,45500,31.968441462527,32.3458841189453,31.7813060278321,31.8891467868088,71726.1272398216,0.0,1.0
2010-06-17,50.6,50.91,49.91,50.91,28900,32.0984847307047,32.2951355264857,31.6607781207405,32.2951355264857,45557.9137852934,0.0,1.0
2010-06-18,50.9,51.24,50.3,50.3,30700,32.2887919524283,32.5044734703816,31.9081775089812,31.9081775089812,48395.4309068686,0.0,1.0
2010-06-21,51.43,52.57,51.18,51.39,71800,32.6250013774732,33.3481688200227,32.4664120260369,32.5996270812434,113185.405182839,0.0,1.0
2010-06-22,50.61,52.12,50.31,51.39,73900,32.1048283047622,33.0627079874373,31.9145210830386,32.5996270812434,116495.841824677,0.0,1.0
2010-06-23,50.3,50.82,49.9,50.29,47100,31.9081775089812,32.2380433599686,31.6544345466831,31.9018339349237,74248.3646812219,0.0,1.0
2010-06-24,48.59,49.83,48.435,49.72,102900,30.823426345157,31.6100295282809,30.7251009472665,31.540250213649,162211.395450058,0.0,1.0
2010-06-25,49.41,49.41,48.43,48.43,110800,31.343599417868,31.343599417868,30.7219291602377,30.7219291602377,174664.942816972,0.0,1.0
2010-06-28,49.04,50.33,48.845,49.25,2001000,31.1088871777423,31.9272082311535,30.985187483622,31.2421022329488,3154373.20015128,0.0,1.0
2010-06-29,45.67,48.25,45.385,48.05,192200,28.9711027203811,30.6077448272036,28.7903108597437,30.4808733460546,302983.772648214,0.0,1.0
2010-06-30,45.54,46.86,45.19,45.48,64700,28.8886362576342,29.7259880332178,28.6666111656234,28.8505748132895,101992.976536626,0.0,1.0
2010-07-01,44.8,45.75,43.59,45.54,92800,28.4192117773828,29.0218513128407,27.6516393164312,28.8886362576342,146289.771601219,0.0,1.0
2010-07-02,44.66,45.11,44.4,44.69,38100,28.3304017405785,28.6158625731638,28.1654688150848,28.3494324627509,60060.7790733452,0.0,1.0
2010-07-06,46.0,46.69,45.49,45.76,104600,29.180440664277,29.6181472742412,28.856918387347,29.0281948868982,164891.272731546,0.0,1.0
2010-07-07,47.43,47.48,45.63,45.63,86900,30.0875717544926,30.1192896247798,28.9457284241513,28.9457284241513,136989.021036055,0.0,1.0
2010-07-08,48.4,48.76,47.61,48.76,90700,30.7028984380654,30.9312671041336,30.2017560875267,30.9312671041336,142979.334959381,0.0,1.0
2010-07-09,48.77,49.04,48.12,48.33,28400,30.9376106781911,31.1088871777423,30.5252783644567,30.6584934196632,44769.7145848557,0.0,1.0
2010-07-12,48.69,49.32,48.56,48.92,41700,30.8868620857315,31.2865072513509,30.8043956229846,31.0327642890529,65735.8133164959,0.0,1.0
2010-07-13,49.68,50.18,49.05,49.05,45700,31.5148759174192,31.8320546202917,31.1152307517997,31.1152307517997,72041.4069199967,0.0,1.0
2010-07-14,50.87,50.87,49.18,49.7,66200,32.2697612302559,32.2697612302559,31.1976972145466,31.5275630655341,104357.574137938,0.0,1.0
2010-07-15,50.49,50.73,50.08,50.62,32700,32.0287054160727,32.1809511934516,31.7686188797172,32.1111718788196,51548.2277086192,0.0,1.0
2010-07-16,49.62,50.36,49.26,50.23,45300,31.4768144730745,31.9462389533259,31.2484458070062,31.863772490579,71410.8475596466,0.0,1.0
2010-07-19,50.21,50.57,49.48,49.5,28000,31.8510853424641,32.0794540085324,31.3880044362701,31.400691584385,44139.1552245057,0.0,1.0
2010-07-20,50.32,50.71,49.57,50.0,39700,31.9208646570961,32.1682640453367,31.4450966027872,31.7178702872576,62583.0165147455,0.0,1.0
2010-07-21,50.04,50.95,49.49,50.87,35200,31.7432445834874,32.3205098227155,31.3943480103276,32.2697612302559,55489.2237108072,0.0,1.0
2010-07-22,50.3,50.9,50.29,50.9,32300,31.9081775089812,32.2887919524283,31.9018339349237,32.2887919524283,50917.668348269,0.0,1.0
2010-07-23,52.05,52.23,50.5,50.79,63000,33.0183029690352,33.1324873020693,32.0350489901302,32.2190126377963,99313.0992551377,0.0,1.0
2010-07-26,54.36,54.49,52.24,52.41,65300,34.4836685763065,34.5661350390533,33.1388308761268,33.2466716351034,102938.815577151,0.0,1.0
2010-07-27,53.87,54.92,53.84,54.69,73500,34.1728334474914,34.8389087235238,34.153802725319,34.6930065202024,115865.282464327,0.0,1.0
2010-07-28,52.76,54.17,52.27,54.17,30600,33.4686967271142,34.3631406692149,33.1578615982991,34.3631406692149,48237.7910667812,0.0,1.0
2010-07-29,51.03,52.88,50.94,52.73,107100,32.3712584151751,33.5448196158037,32.3141662486581,33.4496660049419,168832.268733734,0.0,1.0
2010-07-30,53.16,53.62,50.75,50.75,197900,33.7224396894123,34.0142440960551,32.1936383415665,32.1936383415665,311969.243533203,0.0,1.0
2010-08-02,53.13,54.06,53.11,54.06,111500,33.7034089672399,34.2933613545829,33.690721819125,34.2933613545829,175768.421697585,0.0,1.0
2010-08-03,52.32,53.25,52.31,53.25,52800,33.1895794685864,33.7795318559294,33.1832358945289,33.7795318559294,83233.8355662106,0.0,1.0
2010-08-04,51.9,52.5,51.74,52.5,102500,32.9231493581734,33.3037638016205,32.8216521732542,33.3037638016205,161580.836089708,0.0,1.0
2010-08-05,51.5,51.83,51.31,51.83,79200,32.6694063958753,32.8787443397712,32.5488784887838,32.8787443397712,124850.753349316,0.0,1.0
2010-08-06,51.45,52.13,51.11,51.25,64500,32.6376885255881,33.0690515614948,32.4220070076347,32.5108170444391,101677.696856451,0.0,1.0
2010-08-09,50.76,52.19,50.75,51.42,102900,32.1999819156239,33.1071130058395,32.1936383415665,32.6186578034157,162211.395450058,0.0,1.0
2010-08-10,48.0,50.48,47.94,50.48,179100,30.4491554757673,32.0223618420153,30.4110940314226,32.0223618420153,282332.953596749,0.0,1.0
2010-08-11,45.73,47.17,45.5,46.42,449200,29.0091641647258,29.9226388289988,28.8632619614044,29.44687077469,708118.161673141,0.0,1.0
2010-08-12,44.9,45.23,44.25,44.59,2393100,28.4826475179573,28.6919854618532,28.070315204223,28.2859967221763,3772479.01313445,0.0,1.0
2010-08-13,44.89,45.03,44.51,44.51,512000,28.4763039438999,28.5651139807042,28.2352481297167,28.2352481297167,807115.981248103,0.0,1.0
2010-08-16,46.48,46.6,44.74,44.8,293100,29.4849322190347,29.5610551077241,28.3811503330381,28.4192117773828,462042.371296521,0.0,1.0
2010-08-17,47.45,47.67,46.861,47.0,448100,30.1002589026075,30.2398175318714,29.7266223906236,29.8147980700222,706384.123432178,0.0,1.0
2010-08-18,47.54,47.9,47.41,47.45,178100,30.1573510691245,30.3857197351928,30.0748846063777,30.1002589026075,280756.555195874,0.0,1.0
2010-08-19,46.47,47.67,46.08,47.43,122100,29.4785886449772,30.2398175318714,29.2311892567366,30.0875717544926,192478.244746862,0.0,1.0
2010-08-20,46.31,46.5,45.91,46.05,115500,29.377091460058,29.4976193671496,29.1233484977599,29.2121585345643,182074.015301086,0.0,1.0
2010-08-23,44.8,46.87,44.73,46.87,139500,28.4192117773828,29.7323316072753,28.3748067589807,29.7323316072753,219907.576922091,0.0,1.0
2010-08-24,44.27,44.61,43.92,44.49,235600,28.0830023523379,28.2986838702912,27.8609772603271,28.2225609816018,371399.463246198,0.0,1.0
2010-08-25,43.95,44.29,43.23,44.25,193800,27.8800079824994,28.0956895004528,27.4232706503629,28.070315204223,305506.010089615,0.0,1.0
2010-08-26,42.8,44.23,42.76,44.23,63700,27.1504969658925,28.0576280561081,27.1251226696627,28.0576280561081,100416.57813575,0.0,1.0
2010-08-27,43.56,43.91,42.75,42.87,103700,27.6326085942588,27.8546336862696,27.1187790956053,27.1949019842947,163472.514170759,0.0,1.0
2010-08-30,41.95,44.2,41.78,43.385,193300,26.6112931710091,28.0385973339357,26.5034524120325,27.5215960482534,304717.810889177,0.0,1.0
2010-08-31,41.53,41.68,40.56,41.61,370200,26.3448630605962,26.4400166714579,25.7295363770234,26.3956116530558,583582.688003999,0.0,1.0
2010-09-01,41.99,42.58,41.39,42.35,319800,26.6366674672389,27.0109383366286,26.2560530237919,26.8650361333072,504132.208599891,0.0,1.0
2010-09-02,42.82,42.98,41.76,41.96,154200,27.1631841140074,27.2646812989266,26.4907652639176,26.6176367450666,243080.633414956,0.0,1.0
2010-09-03,43.07,43.81,43.02,43.23,220000,27.3217734654437,27.7911979456951,27.2900555951565,27.4232706503629,346807.648192545,0.0,1.0
2010-09-07,43.17,43.51,42.88,42.96,124900,27.3852092060182,27.6008907239716,27.2012455583521,27.2519941508117,196892.160269313,0.0,1.0
2010-09-08,43.59,43.95,43.44,43.57,191500,27.6516393164312,27.8800079824994,27.5564857055694,27.6389521683163,301880.293767601,0.0,1.0
2010-09-09,43.43,43.82,43.0,43.64,102900,27.550142131512,27.7975415197526,27.2773684470415,27.6833571867184,162211.395450058,0.0,1.0
2010-09-10,43.59,43.85,43.05,43.34,109900,27.6516393164312,27.8165722419249,27.3090863173288,27.4930499649949,173246.184256185,0.0,1.0
2010-09-13,44.37,44.45,43.65,43.9,190100,28.1464380929124,28.197186685372,27.6897007607759,27.8482901122122,299673.336006376,0.0,1.0
2010-09-14,44.85,45.43,44.25,44.37,224400,28.4509296476701,28.8188569430023,28.070315204223,28.1464380929124,353743.801156395,0.0,1.0
2010-09-15,45.77,45.8,44.61,44.7,184200,29.0345384609556,29.053569183128,28.2986838702912,28.3557760368083,290372.585441213,0.0,1.0
2010-09-16,45.7,45.75,45.23,45.39,31200,28.9901334425535,29.0218513128407,28.6919854618532,28.7934826467725,49183.6301073062,0.0,1.0
2010-09-17,47.0,47.59,46.04,46.04,80200,29.8147980700222,30.1890689394118,29.2058149605068,29.2058149605068,126427.151750191,0.0,1.0
2010-09-20,46.57,46.9,46.28,46.58,70000,29.5420243855517,29.7513623294476,29.3580607378857,29.5483679596092,110347.888061264,0.0,1.0
2010-09-21,47.08,47.11,46.31,46.38,85500,29.8655466624818,29.8845773846541,29.377091460058,29.4214964784602,134782.06327483,0.0,1.0
2010-09-22,47.72,47.77,46.84,46.84,76000,30.2715354021587,30.3032532724459,29.7133008851029,29.7133008851029,119806.278466515,0.0,1.0
2010-09-23,46.43,47.4499,46.37,47.13,99600,29.4532143487474,30.1001954668669,29.4151529044027,29.897264532769,157009.28072717,0.0,1.0
2010-09-24,47.32,47.39,46.87,47.34,99200,30.0177924398606,30.0621974582628,29.7323316072753,30.0304795879755,156378.72136682,0.0,1.0
2010-09-27,46.86,47.45,46.85,47.17,41500,29.7259880332178,30.1002589026075,29.7196444591604,29.9226388289988,65420.533636321,0.0,1.0
2010-09-28,48.09,48.32,46.14,46.92,126200,30.5062476422844,30.6521498456058,29.2692507010813,29.7640494775625,198941.47819045,0.0,1.0
2010-09-29,48.56,48.72,47.92,47.92,103000,30.8043956229846,30.9058928079038,30.3984068833077,30.3984068833077,162369.035290146,0.0,1.0
2010-09-30,47.48,48.72,47.3,48.72,72500,30.1192896247798,30.9058928079038,30.0051052917457,30.9058928079038,114288.884063452,0.0,1.0
2010-10-01,47.88,48.39,47.47,47.47,55000,30.3730325870779,30.6965548640079,30.1129460507224,30.1129460507224,86701.9120481361,0.0,1.0
2010-10-04,48.0,48.61,47.45,47.55,88600,30.4491554757673,30.8361134932719,30.1002589026075,30.163694643182,139668.898317543,0.0,1.0
2010-10-05,48.57,48.91,48.17,48.49,82500,30.810739197042,31.0264207149954,30.556996234744,30.7599906045824,130052.868072204,0.0,1.0
2010-10-06,48.73,49.565,48.35,48.35,81900,30.9122363819613,31.4419248157585,30.6711805677781,30.6711805677781,129107.029031679,0.0,1.0
2010-10-07,48.29,49.19,48.29,49.19,37400,30.6331191234334,31.204040788604,30.6331191234334,31.204040788604,58957.3001927326,0.0,1.0
2010-10-08,48.74,48.98,48.25,48.42,133200,30.9185799560187,31.0708257333976,30.6077448272036,30.7155855861803,209976.266996577,0.0,1.0
2010-10-11,49.12,49.18,48.65,48.87,49200,31.1596357702019,31.1976972145466,30.8614877895017,31.0010464187656,77558.8013230599,0.0,1.0
2010-10-12,48.36,48.89,48.13,48.78,122900,30.6775241418356,31.0137335668805,30.5316219385142,30.9439542522485,193739.363467562,0.0,1.0
2010-10-13,49.08,49.95,48.62,48.62,113000,31.1342614739721,31.6861524169704,30.8424570673293,30.8424570673293,178133.019298898,0.0,1.0
2010-10-14,49.37,49.45,48.81,49.23,171700,31.3182251216382,31.3689737140978,30.9629849744209,31.2294150848338,270667.605430272,0.0,1.0
2010-10-15,49.63,49.94,49.39,49.91,70500,31.4831580471319,31.6798088429129,31.3309122697531,31.6607781207405,111136.087261702,0.0,1.0
2010-10-18,50.27,50.3,49.4,49.83,77700,31.8891467868088,31.9081775089812,31.3372558438105,31.6100295282809,122486.155748003,0.0,1.0
2010-10-19,48.96,49.81,48.55,49.79,84100,31.0581385852827,31.597342380166,30.7980520489271,31.5846552320511,132575.105513604,0.0,1.0
2010-10-20,49.34,49.66,48.72,48.72,70700,31.2991943994658,31.5021887693043,30.9058928079038,30.9058928079038,111451.366941877,0.0,1.0
2010-10-21,49.26,50.223,48.89,49.46,74600,31.2484458070062,31.8593319887388,31.0137335668805,31.3753172881552,117599.32070529,0.0,1.0
2010-10-22,49.27,49.64,49.14,49.27,52800,31.2547893810637,31.4895016211894,31.1723229183168,31.2547893810637,83233.8355662106,0.0,1.0
2010-10-25,49.95,50.15,49.38,49.8,109200,31.6861524169704,31.8130238981194,31.3245686956956,31.5909988061086,172142.705375572,0.0,1.0
2010-10-26,50.1,50.29,49.29,49.5,31500,31.7813060278321,31.9018339349237,31.2674765291786,31.400691584385,49656.5496275689,0.0,1.0
2010-10-27,49.59,50.28,49.06,50.0,105100,31.4577837509021,31.8954903608663,31.1215743258572,31.7178702872576,165679.471931984,0.0,1.0
2010-10-28,49.44,49.76,49.03,49.63,77200,31.3626301400403,31.5656245098788,31.1025436036848,31.4831580471319,121697.956547566,0.0,1.0
2010-10-29,50.4,50.4,49.0,49.1,145800,31.9716132495557,31.9716132495557,31.0835128815125,31.146948622087,229838.886847604,0.0,1.0
2010-11-01,50.13,50.74,49.8,50.5,48500,31.8003367500045,32.187294767509,31.5909988061086,32.0350489901302,76455.3224424473,0.0,1.0
2010-11-02,51.39,51.66,50.55,50.59,46500,32.5996270812434,32.7709035807946,32.0667668604174,32.0921411566473,73302.5256406969,0.0,1.0
2010-11-03,50.27,51.34,49.8,51.02,59100,31.8891467868088,32.5679092109561,31.5909988061086,32.3649148411177,93165.1454917245,0.0,1.0
2010-11-04,50.52,51.17,50.25,50.85,75900,32.0477361382451,32.4600684519794,31.8764596386939,32.257074082141,119648.638626428,0.0,1.0
2010-11-05,50.68,51.54,50.53,50.75,54500,32.1492333231643,32.6947806921051,32.0540797123025,32.1936383415665,85913.7128476986,0.0,1.0
2010-11-08,50.88,50.99,50.38,50.58,122800,32.2761048043133,32.3458841189453,31.9589261014408,32.0857975825898,193581.723627475,0.0,1.0
2010-11-09,50.6,51.42,50.25,50.28,73500,32.0984847307047,32.6186578034157,31.8764596386939,31.8954903608663,115865.282464327,0.0,1.0
2010-11-10,50.6,51.27,50.17,50.88,84100,32.0984847307047,32.523504192554,31.8257110462343,32.2761048043133,132575.105513605,0.0,1.0
2010-11-11,49.99,50.33,49.73,50.31,47900,31.7115267132002,31.9272082311535,31.5465937877064,31.9145210830386,75509.4834019221,0.0,1.0
2010-11-12,48.71,50.14,48.69,49.5,66200,30.8995492338464,31.8066803240619,30.8868620857315,31.400691584385,104357.574137938,0.0,1.0
2010-11-15,48.23,49.13,47.81,49.13,53600,30.5950576790887,31.1659793442593,30.3286275686757,31.1659793442593,84494.9542869108,0.0,1.0
2010-11-16,46.85,48.29,46.76,48.15,118400,29.7196444591604,30.6331191234334,29.6625522926433,30.5443090866291,186645.570663624,0.0,1.0
2010-11-17,47.35,47.78,46.73,46.73,160700,30.036823162033,30.3095968465034,29.643521570471,29.643521570471,253327.223020645,0.0,1.0
2010-11-18,48.6,49.24,48.01,48.14,64600,30.8297699192144,31.2357586588913,30.4554990498248,30.5379655125716,101835.336696538,0.0,1.0
2010-11-19,49.16,49.34,48.49,48.49,18100,31.1850100664317,31.2991943994658,30.7599906045824,30.7599906045824,28532.8110558411,0.0,1.0
2010-11-22,50.03,50.15,48.95,49.11,59000,31.73690100943,31.8130238981194,31.0517950112252,31.1532921961444,93007.5056516369,0.0,1.0
2010-11-23,48.81,49.7,48.62,49.4,26300,30.9629849744209,31.5275630655341,30.8424570673293,31.3372558438105,41459.2779430178,0.0,1.0
2010-11-24,49.61,50.78,49.13,49.13,70200,31.470470899017,32.2126690637388,31.1659793442593,31.1659793442593,110663.167741439,0.0,1.0
2010-11-26,49.29,49.72,49.09,49.23,83000,31.2674765291786,31.540250213649,31.1406050480295,31.2294150848338,130841.067272642,0.0,1.0
2010-11-29,51.6,51.64,48.84,48.85,199900,32.7328421364499,32.7582164326797,30.9820156965932,30.9883592706507,315122.040334953,0.0,1.0
2010-11-30,51.71,51.76,50.81,51.31,150800,32.8026214510818,32.8343393213691,32.2316997859112,32.5488784887838,237720.878851981,0.0,1.0
2010-12-01,52.71,52.97,52.07,52.44,97000,33.436978856827,33.6019117823207,33.0309901171501,33.2657023572758,152910.644884895,0.0,1.0
2010-12-02,53.21,53.4,52.43,52.58,74500,33.7541575596996,33.8746854667911,33.2593587832183,33.3545123940801,117441.680865202,0.0,1.0
2010-12-03,53.3,53.36,52.21,52.59,65100,33.8112497262166,33.8493111705613,33.1198001539544,33.3608559681376,102623.535896976,0.0,1.0
2010-12-06,54.53,54.93,52.96,52.96,112100,34.5915093352832,34.8452522975812,33.5955682082633,33.5955682082633,176714.26073811,0.0,1.0
2010-12-07,54.12,55.48,53.88,55.0,225000,34.3314227989276,35.194148870741,34.1791770215488,34.8896573159834,354689.640196921,0.0,1.0
2010-12-08,54.88,54.88,53.8,54.0,45000,34.813534427294,34.813534427294,34.1284284290892,34.2552999102382,70937.928039384,0.0,1.0
2010-12-09,54.84,55.105,54.15,54.98,101600,34.7881601310642,34.9562648435866,34.3504535211,34.8769701678685,160162.07752892,0.0,1.0
2010-12-10,56.1,56.2,55.1,55.3,162900,35.587450462303,35.6508862028776,34.9530930565579,35.0799645377069,256795.299502571,0.0,1.0
2010-12-13,55.33,56.55,53.99,56.55,147000,35.0989952598793,35.8729112948884,34.2489563361808,35.8729112948884,231730.564928655,0.0,1.0
2010-12-14,55.47,56.57,55.39,55.79,159500,35.1878052966836,35.8855984430033,35.137056704224,35.390799666522,251435.544939595,0.0,1.0
2010-12-15,54.12,55.44,53.97,55.12,38200,34.3314227989276,35.1687745745112,34.2362691880659,34.9657802046728,60218.4189134328,0.0,1.0
2010-12-16,55.03,55.03,53.88,53.98,53800,34.9086880381557,34.9086880381557,34.1791770215488,34.2426127621233,84810.233967086,0.0,1.0
2010-12-17,54.91,55.27,54.66,55.0,69300,34.8325651494663,35.0609338155346,34.67397579803,34.8896573159834,109244.409180652,0.0,1.0
2010-12-20,54.85,55.3,54.74,55.27,63400,34.7945037051216,35.0799645377069,34.7247243904896,35.0609338155346,99943.6586154878,0.0,1.0
2010-12-21,55.4,55.62,55.13,55.17,26500,35.1434002782814,35.2829589075454,34.9721237787302,34.9974980749601,41774.5576231929,0.0,1.0
2010-12-22,55.65,55.71,55.41,55.67,12200,35.3019896297177,35.3400510740624,35.1497438523389,35.3146767778326,19232.0604906775,0.0,1.0
2010-12-23,56.27,56.38,55.255,55.85,116700,35.6952912212797,35.7650705359117,35.0514184544484,35.4288611108668,183965.693382136,0.0,1.0
2010-12-27,55.52,55.96,55.17,55.87,20300,35.2195231669709,35.4986404254987,34.9974980749601,35.4415482589817,32000.8875377666,0.0,1.0
2010-12-28,54.61,55.66,54.5,55.62,24900,34.6422579277428,35.3083332037752,34.5724786131108,35.2829589075454,39252.3201817925,0.0,1.0
2010-12-29,55.93,55.94,54.68,54.94,80700,35.4796097033264,35.4859532773838,34.6866629461449,34.8515958716387,127215.350950629,0.0,1.0
2010-12-30,56.18,56.53,55.86,56.1,82400,35.6381990547627,35.8602241467735,35.4352046849242,35.587450462303,129895.228232117,0.0,1.0
2010-12-31,56.45,56.6299,55.88,56.25,40900,35.8094755543138,35.9235964516074,35.4478918330391,35.6826040731648,64474.6945957959,0.0,1.0
2011-01-03,57.13,57.25,56.385,56.69,89900,36.2408385902206,36.31696147891,35.7682423229404,35.9617213316927,141718.21623868,0.0,1.0
2011-01-04,58.06,58.08,57.26,57.57,62000,36.8307909775635,36.8434781256784,36.3233050529674,36.5199558487484,97736.7008542627,0.0,1.0
2011-01-05,59.12,60.02,57.94,58.1,486000,37.5032098276534,38.074131492824,36.7546680888741,36.8561652737934,766129.622825348,0.0,1.0
2011-01-06,58.09,59.37,57.76,59.37,65700,36.8498216997359,37.6617991790897,36.64048375584,37.6617991790897,103569.374937501,0.0,1.0
2011-01-07,57.68,59.02,57.53,58.34,86200,36.5897351633804,37.4397740870789,36.4945815525186,37.0084110511722,135885.542155442,0.0,1.0
2011-01-10,56.84,57.73,56.84,57.63,42500,36.0568749425545,36.6214530336676,36.0568749425545,36.5580172930931,66996.932037196,0.0,1.0
2011-01-11,56.91,57.52,56.46,56.91,83900,36.1012799609566,36.4882379784612,35.8158191283713,36.1012799609566,132259.82583343,0.0,1.0
2011-01-12,57.0,58.05,56.69,57.52,74300,36.1583721274737,36.8244474035061,35.9617213316927,36.4882379784612,117126.401185027,0.0,1.0
2011-01-13,56.35,57.32,55.81,57.23,69700,35.7460398137393,36.3613664973121,35.4034868146369,36.3042743307951,109874.968541002,0.0,1.0
2011-01-14,56.46,57.52,56.41,56.46,82200,35.8158191283713,36.4882379784612,35.784101258084,35.8158191283713,129579.948551942,0.0,1.0
2011-01-18,56.28,57.08,55.56,56.66,125000,35.7016347953372,36.2091207199333,35.2448974632007,35.9426906095203,197049.8001094,0.0,1.0
2011-01-19,56.2,56.9,55.7,56.54,71200,35.6508862028776,36.0949363868992,35.333707500005,35.8665677208309,112239.566142314,0.0,1.0
2011-01-20,57.38,57.52,55.48,56.02,82300,36.3994279416568,36.4882379784612,35.194148870741,35.5367018698434,129737.588392029,0.0,1.0
2011-01-21,56.21,58.52,56.16,57.8,87900,35.657229776935,37.1225953842063,35.6255119066478,36.6658580520698,138565.41943693,0.0,1.0
2011-01-24,56.89,57.04,55.191,56.56,107200,36.0885928128417,36.1837464237035,35.0108195804807,35.8792548689458,168989.908573822,0.0,1.0
2011-01-25,55.18,56.59,55.11,56.44,96900,35.0038416490175,35.8982855911182,34.9594366306153,35.8031319802564,152753.005044807,0.0,1.0
2011-01-26,56.19,56.62,54.87,55.53,145800,35.6445426288201,35.9173163132905,34.8071908532365,35.2258667410283,229838.886847605,0.0,1.0
2011-01-27,54.41,56.69,54.23,56.54,117700,34.5153864465937,35.9617213316927,34.4012021135596,35.8665677208309,185542.091783012,0.0,1.0
2011-01-28,51.87,54.85,51.495,54.22,350400,32.9041186360011,34.7945037051216,32.6662346088466,34.3948585395022,552369.99966667,0.0,1.0
2011-01-31,52.28,52.28,51.17,51.89,239300,33.1642051723566,33.1642051723566,32.4600684519794,32.916805784116,377232.137329435,0.0,1.0
2011-02-01,54.0,54.26,52.34,52.88,103000,34.2552999102382,34.420232835732,33.2022666167013,33.5448196158037,162369.035290146,0.0,1.0
2011-02-02,54.24,54.5,53.63,53.97,29000,34.4075456876171,34.5724786131108,34.0205876701125,34.2362691880659,45715.5536253808,0.0,1.0
2011-02-03,54.22,54.81,53.93,54.37,46300,34.3948585395022,34.7691294088918,34.2108948918361,34.4900121503639,72987.2459605218,0.0,1.0
2011-02-04,53.77,54.38,53.43,54.38,30300,34.1093977069168,34.4963557244214,33.8937161889635,34.4963557244214,47764.8715465187,0.0,1.0
2011-02-07,53.97,54.12,53.57,53.86,35100,34.2362691880659,34.3314227989276,33.9825262257678,34.1664898734339,55331.5838707196,0.0,1.0
2011-02-08,53.22,53.93,52.45,53.65,154400,33.760501133757,34.2108948918361,33.2720459313332,34.0332748182274,243395.913095131,0.0,1.0
2011-02-09,54.2,54.28,52.88,52.88,85600,34.3821713913873,34.4329199838469,33.5448196158037,33.5448196158037,134939.703114917,0.0,1.0
2011-02-10,54.07,54.54,53.42,54.2,125100,34.2997049286404,34.5978529093406,33.887372614906,34.3821713913873,197207.439949488,0.0,1.0
2011-02-11,55.25,56.13,53.6,53.96,130100,35.0482466674197,35.6064811844754,34.0015569479402,34.2299256140084,205089.431953864,0.0,1.0
2011-02-14,54.88,55.44,54.61,55.06,81500,34.813534427294,35.1687745745112,34.6422579277428,34.9277187603281,128476.469671329,0.0,1.0
2011-02-15,54.78,55.13,54.0,54.87,92900,34.7500986867194,34.9721237787302,34.2552999102382,34.8071908532365,146447.411441306,0.0,1.0
2011-02-16,54.62,55.9,54.42,55.22,125500,34.6486015018002,35.460578981154,34.5217300206512,35.0292159452473,197837.999309838,0.0,1.0
2011-02-17,54.42,55.29,53.04,54.65,213900,34.5217300206512,35.0736209636495,33.6463168007229,34.6676322239726,337191.617947206,0.0,1.0
2011-02-18,54.33,54.93,53.37,54.26,92000,34.4646378541341,34.8452522975812,33.8556547446188,34.420232835732,145028.652880519,0.0,1.0
2011-02-22,52.03,53.71,51.446,52.93,115900,33.0056158209203,34.0713362625721,32.6351510959651,33.5765374860909,182704.574661436,0.0,1.0
2011-02-23,53.11,53.53,51.71,51.87,150200,33.690721819125,33.957151929538,32.8026214510818,32.9041186360011,236775.039811456,0.0,1.0
2011-02-24,53.21,54.3,52.7,52.83,129600,33.7541575596996,34.4456071319618,33.4306352827695,33.5131017455164,204301.232753426,0.0,1.0
2011-02-25,53.95,55.11,53.62,53.77,133100,34.223582039951,34.9594366306153,34.0142440960551,34.1093977069168,209818.627156489,0.0,1.0
2011-02-28,54.68,55.81,53.74,54.4,137100,34.6866629461449,35.4034868146369,34.0903669847445,34.5090428725363,216124.22075999,0.0,1.0
2011-03-01,54.82,55.75,54.06,54.92,229500,34.7754729829493,35.3654253702922,34.2933613545829,34.8389087235238,361783.433000858,0.0,1.0
2011-03-02,53.29,54.99,52.94,54.52,274900,33.8049061521592,34.8833137419259,33.5828810601484,34.5851657612257,433351.920400593,0.0,1.0
2011-03-03,55.52,55.56,53.45,53.8,122800,35.2195231669709,35.2448974632007,33.9064033370784,34.1284284290892,193581.723627475,0.0,1.0
2011-03-04,55.2,56.02,54.32,55.83,177400,35.0165287971324,35.5367018698434,34.4582942800767,35.4161739627519,279653.076315261,0.0,1.0
2011-03-07,54.97,55.67,54.53,55.53,65500,34.870626593811,35.3146767778326,34.5915093352832,35.2258667410283,103254.095257326,0.0,1.0
2011-03-08,55.83,55.9,54.07,54.75,106900,35.4161739627519,35.460578981154,34.2997049286404,34.7310679645471,168516.989053559,0.0,1.0
2011-03-09,56.6,56.86,55.28,55.48,199100,35.9046291651756,36.0695620906694,35.067277389592,35.194148870741,313860.921614253,0.0,1.0
2011-03-10,56.0,56.37,55.16,55.79,64900,35.5240147217285,35.7587269618542,34.9911545009026,35.390799666522,102308.256216801,0.0,1.0
2011-03-11,56.64,56.69,54.72,55.65,204200,35.9300034614054,35.9617213316927,34.7120372423747,35.3019896297177,321900.553458717,0.0,1.0
2011-03-14,56.29,56.51,55.24,56.34,114300,35.7079783693946,35.8475369986586,35.0419030933622,35.7396962396819,180182.337220036,0.0,1.0
2011-03-15,56.21,56.51,54.68,54.68,121600,35.657229776935,35.8475369986586,34.6866629461449,34.6866629461449,191690.045546425,0.0,1.0
2011-03-16,55.1,56.38,54.5,56.23,111100,34.9530930565579,35.7650705359117,34.5724786131108,35.6699169250499,175137.862337235,0.0,1.0
2011-03-17,55.17,56.44,55.13,56.44,83200,34.9974980749601,35.8031319802564,34.9721237787302,35.8031319802564,131156.346952817,0.0,1.0
2011-03-18,55.73,56.3,55.21,56.3,40900,35.3527382221773,35.7143219434521,35.0228723711899,35.7143219434521,64474.6945957958,0.0,1.0
2011-03-21,57.45,57.74,56.63,56.82,32900,36.443832960059,36.6277966077251,35.923659887348,36.0441877944396,51863.5073887942,0.0,1.0
2011-03-22,56.3,57.88,56.11,57.72,84000,35.7143219434521,36.7166066445294,35.5937940363605,36.6151094596102,132417.465673517,0.0,1.0
2011-03-23,55.81,56.75,55.77,56.27,77200,35.4034868146369,35.9997827760374,35.3781125184071,35.6952912212797,121697.956547566,0.0,1.0
2011-03-24,56.34,56.53,56.08,56.45,33900,35.7396962396819,35.8602241467735,35.5747633141881,35.8094755543138,53439.9057896693,0.0,1.0
2011-03-25,56.3,57.06,56.22,56.68,27600,35.7143219434521,36.1964335718184,35.6635733509925,35.9553777576352,43508.5958641556,0.0,1.0
2011-03-28,56.51,56.55,55.87,56.55,36900,35.8475369986586,35.8729112948884,35.4415482589817,35.8729112948884,58169.1009922949,0.0,1.0
2011-03-29,56.72,57.3,56.19,56.79,66000,35.980752053865,36.3486793491972,35.6445426288201,36.0251570722672,104042.294457763,0.0,1.0
2011-03-30,58.37,58.44,57.33,57.33,61200,37.0274417733445,37.0718467917467,36.3677100713696,36.3677100713696,96475.5821335625,0.0,1.0
2011-03-31,58.77,59.03,58.45,58.55,50200,37.2811847356426,37.4461176611363,37.0781903658042,37.1416261063787,79135.1997239352,0.0,1.0
2011-04-01,59.2,59.6,58.62,59.58,37900,37.553958420113,37.8077013824111,37.1860311247808,37.7950142342962,59745.4993931702,0.0,1.0
2011-04-04,58.86,59.53,58.72,59.53,63200,37.3382769021597,37.7632963640089,37.2494668653553,37.7632963640089,99628.3789353127,0.0,1.0
2011-04-05,58.52,58.91,57.67,58.91,76700,37.1225953842063,37.3699947724469,36.5833915893229,37.3699947724469,120909.757347128,0.0,1.0
2011-04-06,57.91,59.22,57.86,59.22,52300,36.7356373667018,37.5666455682279,36.7039194964145,37.5666455682279,82445.636365773,0.0,1.0
2011-04-07,57.19,58.34,57.1,58.0,108300,36.2789000345653,37.0084110511722,36.2218078680482,36.7927295332188,170723.946814784,0.0,1.0
2011-04-08,57.04,57.26,56.87,57.25,205100,36.1837464237035,36.3233050529674,36.0759056647268,36.31696147891,323319.312019504,0.0,1.0
2011-04-11,58.04,58.11,55.55,56.88,199900,36.8181038294486,36.8625088478508,35.2385538891432,36.0822492387843,315122.040334953,0.0,1.0
2011-04-12,57.34,58.31,56.97,57.65,80300,36.374053645427,36.9893803289998,36.1393414053013,36.570704441208,126584.791590279,0.0,1.0
2011-04-13,56.71,57.99,56.25,57.98,91200,35.9744084798076,36.7863859591614,35.6826040731648,36.7800423851039,143767.534159818,0.0,1.0
2011-04-14,56.85,57.21,56.32,56.58,100100,36.0632185166119,36.2915871826802,35.727009091567,35.8919420170607,157797.479927608,0.0,1.0
2011-04-15,57.12,57.23,56.1,56.74,48500,36.2344950161631,36.3042743307951,35.587450462303,35.9934392019799,76455.3224424473,0.0,1.0
2011-04-18,56.41,56.828,55.58,56.34,77200,35.784101258084,36.0492626536855,35.2575846113156,35.7396962396819,121697.956547566,0.0,1.0
2011-04-19,57.08,57.2,56.3,56.74,49100,36.2091207199333,36.2852436086227,35.7143219434521,35.9934392019799,77401.1614829724,0.0,1.0
2011-04-20,58.28,59.0,57.78,58.0,59400,36.9703496068275,37.427086938964,36.6531709039549,36.7927295332188,93638.065011987,0.0,1.0
2011-04-21,58.26,59.01,58.18,58.85,26600,36.9576624587126,37.4334305130214,36.906913866253,37.3319333281022,41932.1974632804,0.0,1.0
2011-04-25,58.38,58.82,58.28,58.65,57200,37.033785347402,37.3129026059299,36.9703496068275,37.2050618469532,90169.9885300615,0.0,1.0
2011-04-26,58.19,58.92,57.51,58.92,98400,36.9132574403104,37.3763383465044,36.4818944044037,37.3763383465044,155117.60264612,0.0,1.0
2011-04-27,58.13,58.42,56.86,58.15,68900,36.8751959959657,37.0591596436318,36.0695620906694,36.8878831440806,108613.849820301,0.0,1.0
2011-04-28,58.91,59.0,57.69,58.36,287500,37.3699947724469,37.427086938964,36.5960787374378,37.0210981992871,453214.540251621,0.0,1.0
2011-04-29,59.16,59.58,58.35,59.26,27000,37.5285841238832,37.7950142342962,37.0147546252296,37.5920198644577,42562.7568236305,0.0,1.0
2011-05-02,59.12,60.28,59.02,59.22,51000,37.5032098276534,38.2390644183178,37.4397740870789,37.5666455682279,80396.3184446353,0.0,1.0
2011-05-03,59.2,59.4,57.92,59.0,128000,37.553958420113,37.680829901262,36.7419809407592,37.427086938964,201778.995312026,0.0,1.0
2011-05-04,58.88,59.57,58.54,59.4,97000,37.3509640502746,37.7886706602387,37.1352825323212,37.680829901262,152910.644884895,0.0,1.0
2011-05-05,58.53,59.19,58.43,58.57,95000,37.1289389582638,37.5476148460556,37.0655032176892,37.1543132544936,149757.848083144,0.0,1.0
2011-05-06,59.36,59.78,59.2,59.31,44500,37.6554556050322,37.9218857154452,37.553958420113,37.623737734745,70149.7288389466,0.0,1.0
2011-05-09,60.61,61.11,59.59,59.59,164000,38.4484023622137,38.7655810650863,37.8013578083536,37.8013578083536,258529.337743533,0.0,1.0
2011-05-10,62.21,62.68,60.99,60.99,86000,39.4633742114059,39.7615221921061,38.6894581763968,38.6894581763968,135570.262475267,0.0,1.0
2011-05-11,61.97,63.43,61.75,62.21,153600,39.3111284340271,40.237290246415,39.1715698047632,39.4633742114059,242134.794374431,0.0,1.0
2011-05-12,59.72,60.6277,58.86,59.69,106500,39.503115434161,40.1035336839867,38.9342494048011,39.4832712703462,161004.516481754,2.552648,1.0
2011-05-13,57.98,60.14,57.62,59.89,38700,38.3521539328978,39.7809337275694,38.1140239671192,39.6155656957787,58505.8665525246,0.0,1.0
2011-05-16,57.45,58.3,57.09,57.47,70500,38.0015737055015,38.5638250135899,37.7634437397229,38.0148031480448,106580.454572429,0.0,1.0
2011-05-17,58.03,58.17,56.34,56.51,50800,38.385227539256,38.4778336370587,37.2673396443509,37.3797899059685,76798.3984720477,0.0,1.0
2011-05-18,57.67,58.49,57.6,58.21,50600,38.1470975734774,38.6895047177508,38.100794524576,38.5042925221453,76496.0425725514,0.0,1.0
2011-05-19,57.6,58.08,57.33,58.08,60800,38.100794524576,38.4183011456141,37.922197050242,38.4183011456141,91916.1934468602,0.0,1.0
2011-05-20,57.05,57.62,56.9,57.62,110800,37.7369848546364,38.1140239671192,37.637764035562,38.1140239671192,167505.168320923,0.0,1.0
2011-05-23,59.0,60.0,56.36,56.36,183400,39.0268555026039,39.6883276297666,37.2805690868941,37.2805690868941,277260.359838062,0.0,1.0
2011-05-24,60.4,60.59,58.94,58.94,131900,39.9529164806317,40.0785961847927,38.9871671749741,38.9871671749741,199403.715717778,0.0,1.0
2011-05-25,59.63,60.77,59.31,60.16,119100,39.4435829427164,40.197661167682,39.2319118620243,39.7941631701127,180052.938150017,0.0,1.0
2011-05-26,59.97,60.14,59.39,59.54,50700,39.6684834659517,39.7809337275694,39.2848296321973,39.3840504512717,76647.2205222997,0.0,1.0
2011-05-27,60.6,60.84,59.95,60.43,43600,40.0852109060643,40.2439642165834,39.6552540234085,39.9727606444466,65913.5860901827,0.0,1.0
2011-05-31,60.11,61.45,60.11,61.45,127000,39.7610895637545,40.6474622141527,39.7610895637545,40.6474622141527,191995.99618012,0.0,1.0
2011-06-01,59.12,60.61,59.01,60.61,103400,39.1062321578634,40.0918256273359,39.0334702238755,40.0918256273359,156318.000039562,0.0,1.0
2011-06-02,60.3,60.69,59.16,59.4,51900,39.8867692679155,40.1447433975089,39.1326910429499,39.291444353469,78461.3559192771,0.0,1.0
2011-06-03,60.72,60.88,59.07,59.89,60700,40.1645875613238,40.2704231016699,39.0731585515052,39.6155656957787,91765.0154971122,0.0,1.0
2011-06-06,60.58,61.5,60.03,60.93,130900,40.071981463521,40.6805358205108,39.7081717935815,40.303496708028,197891.936220296,0.0,1.0
2011-06-07,61.03,61.38,60.66,61.23,76500,40.3696439207443,40.6011591652513,40.1248992336941,40.5019383461768,115651.131557316,0.0,1.0
2011-06-08,60.4,61.01,60.17,60.94,45700,39.9529164806317,40.356414478201,39.8007778913843,40.3101114292996,69088.3230348934,0.0,1.0
2011-06-09,60.46,60.75,60.09,60.75,31700,39.9926048082615,40.1844317251387,39.7478601212113,40.1844317251387,47923.4100701558,0.0,1.0
2011-06-10,59.23,60.36,58.89,60.36,62400,39.1789940918513,39.9264575955452,38.9540935686159,39.9264575955452,94335.0406428303,0.0,1.0
2011-06-13,59.44,59.79,59.13,59.13,38100,39.3179032385555,39.5494184830624,39.112846879135,39.112846879135,57598.7988540358,0.0,1.0
2011-06-14,60.25,60.91,59.86,60.17,106800,39.8536956615573,40.2902672654848,39.5957215319638,39.8007778913843,161458.050330998,0.0,1.0
2011-06-15,59.76,59.99,59.37,59.52,68600,39.5295743192476,39.681712908495,39.2716001896541,39.3708210087285,103708.073527214,0.0,1.0
2011-06-16,59.63,59.84,59.18,59.7,53300,39.4435829427164,39.5824920894206,39.1459204854931,39.4898859916178,80577.8472157509,0.0,1.0
2011-06-17,59.92,60.36,59.5,60.25,89100,39.6354098595936,39.9264575955452,39.3575915661852,39.8536956615573,134699.55322558,0.0,1.0
2011-06-20,59.66,59.91,59.26,59.8,95000,39.4634271065313,39.628795138322,39.1988382556662,39.5560332043341,143619.052260719,0.0,1.0
2011-06-21,59.89,60.22,59.75,59.85,80000,39.6155656957787,39.8338514977424,39.5229595979759,39.5891068106922,120942.3597985,0.0,1.0
2011-06-22,57.75,58.77,57.42,58.49,176800,38.2000153436504,38.8747169133564,37.9817295416867,38.6895047177508,267282.615154686,0.0,1.0
2011-06-23,56.73,57.42,55.86,57.23,148600,37.5253137739443,37.9817295416867,36.9498330233127,37.8560498375257,224650.433325715,0.0,1.0
2011-06-24,57.24,57.79,56.37,57.06,92800,37.8626645587974,38.2264742287369,37.2871838081657,37.7435995759081,140293.13736626,0.0,1.0
2011-06-27,57.72,58.24,57.18,57.28,85800,38.1801711798355,38.5241366859601,37.8229762311676,37.8891234438839,129710.680883892,0.0,1.0
2011-06-28,58.19,58.45,57.77,57.85,38000,38.491063079602,38.6630458326643,38.2132447861936,38.2661625563667,57447.6209042877,0.0,1.0
2011-06-29,58.46,58.83,58.32,58.83,79500,38.6696605539359,38.9144052409862,38.5770544561332,38.9144052409862,120186.47004976,0.0,1.0
2011-06-30,58.94,59.29,58.52,58.56,56600,38.9871671749741,39.2186824194811,38.7093488815657,38.7358077666522,85566.719557439,0.0,1.0
2011-07-01,59.35,59.57,59.04,59.24,34900,39.2583707471108,39.4038946150866,39.0533143876904,39.1856088131229,52761.1044620958,0.0,1.0
2011-07-05,59.27,59.41,58.9,59.41,28900,39.2054529769378,39.2980590747406,38.9607082898876,39.2980590747406,43690.4274772083,0.0,1.0
2011-07-06,59.18,59.54,59.12,59.44,27500,39.1459204854931,39.3840504512717,39.1062321578634,39.3179032385555,41573.9361807346,0.0,1.0
2011-07-07,59.49,59.65,59.3,59.65,51100,39.3509768449136,39.4568123852597,39.2252971407527,39.4568123852597,77251.9323212921,0.0,1.0
2011-07-08,59.67,60.54,59.17,59.2,287400,39.4700418278029,40.0455225784345,39.1393057642215,39.1591499280364,434485.427576113,0.0,1.0
2011-07-11,58.72,59.5,58.51,59.5,87400,38.8416433069983,39.3575915661852,38.7027341602941,39.3575915661852,132129.528079862,0.0,1.0
2011-07-12,58.52,59.04,58.29,58.68,32800,38.7093488815657,39.0533143876904,38.5572102923183,38.8151844219118,49586.3675173852,0.0,1.0
2011-07-13,58.72,59.69,58.51,58.81,51600,38.8416433069983,39.4832712703462,38.7027341602941,38.9011757984429,78007.8220700327,0.0,1.0
2011-07-14,58.38,59.2189,58.19,59.06,36200,38.6167427837629,39.1716517512398,38.491063079602,39.0665438302336,54726.4178088215,0.0,1.0
2011-07-15,59.09,59.34,58.43,58.52,37900,39.0863879940485,39.2517560258392,38.6498163901211,38.7093488815657,57296.4429545396,0.0,1.0
2011-07-18,59.57,59.68,59.09,59.14,62800,39.4038946150866,39.4766565490745,39.0863879940485,39.1194616004066,94939.7524418229,0.0,1.0
2011-07-19,58.98,60.28,58.77,60.16,72400,39.0136260600606,39.8735398253722,38.8747169133564,39.7941631701127,109452.835617643,0.0,1.0
2011-07-20,58.5,58.82,57.84,58.82,42500,38.6961194390225,38.9077905197145,38.259547835095,38.9077905197145,64250.6286429533,0.0,1.0
2011-07-21,58.69,59.18,58.46,59.0,37900,38.8217991431834,39.1459204854931,38.6696605539359,39.0268555026039,57296.4429545395,0.0,1.0
2011-07-22,58.3,58.75,58.123,58.75,93200,38.5638250135899,38.8614874708132,38.4467444470821,38.8614874708132,140897.849165253,0.0,1.0
2011-07-25,58.49,58.75,57.74,58.23,58200,38.6895047177508,38.8614874708132,38.1934006223788,38.5175219646885,87985.5667534091,0.0,1.0
2011-07-26,59.01,59.55,58.68,58.77,28100,39.0334702238755,39.3906651725434,38.8151844219118,38.8747169133564,42481.0038792232,0.0,1.0
2011-07-27,59.27,59.88,58.85,59.15,124200,39.2054529769378,39.6089509745071,38.9276346835294,39.1260763216783,187763.013587172,0.0,1.0
2011-07-28,59.52,59.7,59.24,59.68,103100,39.3708210087285,39.4898859916178,39.1856088131229,39.4766565490745,155864.466190317,0.0,1.0
2011-07-29,59.62,59.71,58.89,59.29,97800,39.4369682214448,39.4965007128894,38.9540935686159,39.2186824194811,147852.034853667,0.0,1.0
2011-08-01,58.82,59.95,58.72,59.89,36700,38.9077905197145,39.6552540234085,38.8416433069983,39.6155656957787,55482.3075575621,0.0,1.0
2011-08-02,57.15,58.605,56.88,58.35,62000,37.8031320673527,38.7655740123746,37.6245345930188,38.596898619948,93730.3288438378,0.0,1.0
2011-08-03,56.95,57.16,55.51,56.96,74900,37.6708376419202,37.8097467886243,36.7183177788058,37.6774523631918,113232.284361346,0.0,1.0
2011-08-04,53.73,56.69,53.61,56.46,108300,35.540897392456,37.4988548888578,35.4615207371965,37.3467162996104,163725.71957722,0.0,1.0
2011-08-05,54.72,55.85,52.32,54.03,107400,36.1957547983472,36.9432183020411,34.6082216931565,35.7393390306048,162365.118029487,0.0,1.0
2011-08-08,50.66,56.53,50.66,53.21,142400,33.5101779620663,37.3930193485118,33.5101779620663,35.1969318863314,215277.400441331,0.0,1.0
2011-08-09,53.9,53.91,49.66,51.05,159800,35.6533476540737,35.6599623753453,32.8487058349035,33.7681520916598,241582.363697504,0.0,1.0
2011-08-10,51.82,53.56,50.29,52.98,75800,34.2774856295751,35.4284471308383,33.2654332750161,35.0447932970839,114592.885909079,0.0,1.0
2011-08-11,53.72,54.76,51.1,51.83,128100,35.5342826711844,36.2222136834337,33.8012256980179,34.2841003508467,193658.953627349,0.0,1.0
2011-08-12,55.25,55.83,54.31,54.31,56400,36.5463350257434,36.9299888594978,35.9245512262104,35.9245512262104,85264.3636579429,0.0,1.0
2011-08-15,55.61,56.11,55.25,55.99,37200,36.784464991522,37.1152010551034,36.5463350257434,37.0358243998439,56238.1973063027,0.0,1.0
2011-08-16,54.31,55.62,53.96,54.93,75600,35.9245512262104,36.7910797127937,35.6930359817035,36.3346639450513,114290.530009583,0.0,1.0
2011-08-17,55.47,55.76,54.4,54.4,77700,36.6918588937192,36.8836858105964,35.9840837176551,35.9840837176551,117465.266954294,0.0,1.0
2011-08-18,53.17,54.3597,51.98,54.24,68500,35.1704730012449,35.9574263909304,34.3833211699212,35.878248177309,103556.895577466,0.0,1.0
2011-08-19,52.34,54.48,51.93,52.72,97000,34.6214511356998,36.0370014878281,34.350247563563,34.8728105440216,146642.611255682,0.0,1.0
2011-08-22,52.48,53.94,52.36,53.71,42500,34.7140572335025,35.6798065391602,34.634680578243,35.5276679499128,64250.6286429534,0.0,1.0
2011-08-23,55.42,55.57,52.66,52.86,89900,36.6587852873611,36.7580061064355,34.8331222163918,34.9654166418244,135908.976823565,0.0,1.0
2011-08-24,54.53,55.41,54.09,55.19,32500,36.0700750941862,36.6521705660895,35.7790273582346,36.5066466981137,49132.8336681408,0.0,1.0
2011-08-25,53.45,54.54,53.2,54.52,33600,35.3556851968504,36.0766898154579,35.1903171650597,36.0634603729146,50795.7911153702,0.0,1.0
2011-08-26,53.66,54.17,51.89,53.47,65300,35.4945943435546,35.8319451284076,34.3237886784765,35.3689146393937,98719.201185526,0.0,1.0
2011-08-29,55.77,55.86,54.32,54.97,23800,36.8903005318681,36.9498330233127,35.9311659474821,36.3611228301379,35980.3520400538,0.0,1.0
2011-08-30,56.2,56.24,55.48,55.56,32700,37.1747335465481,37.2011924316346,36.6984736149909,36.7513913851639,49435.189567637,0.0,1.0
2011-08-31,57.5,59.23,55.3,56.55,241000,38.0346473118597,39.1789940918513,36.5794086321016,37.406248791055,364338.858892982,0.0,1.0
2011-09-01,57.55,58.55,56.95,57.96,85000,38.0677209182178,38.7291930453806,37.6708376419202,38.3389244903546,128501.257285907,0.0,1.0
2011-09-02,55.87,57.12,55.16,56.66,75500,36.9564477445844,37.7832879035378,36.4868025342988,37.4790107250429,114139.352059835,0.0,1.0
2011-09-06,54.95,55.12,53.48,54.05,87300,36.3478933875946,36.4603436492123,35.3755293606653,35.7525684731481,131978.350130114,0.0,1.0
2011-09-07,56.91,57.06,55.79,56.0,28700,37.6443787568336,37.7435995759081,36.9035299744113,37.0424391211155,43388.0715777121,0.0,1.0
2011-09-08,55.71,56.97,55.58,56.52,63300,36.8506122042383,37.6840670844634,36.7646208277071,37.3864046272402,95695.6421905635,0.0,1.0
2011-09-09,53.9,55.43,53.62,54.61,32000,35.6533476540737,36.6654000086327,35.4681354584681,36.1229928643593,48376.9439194001,0.0,1.0
2011-09-12,53.8,54.29,52.15,53.63,85100,35.5872004413574,35.9113217836672,34.4957714315388,35.4747501797397,128652.435235655,0.0,1.0
2011-09-13,53.91,54.22,53.33,53.86,32900,35.6599623753453,35.8650187347658,35.2763085415909,35.6268887689872,49737.5454671333,0.0,1.0
2011-09-14,54.92,55.24,53.41,54.17,55700,36.3280492237797,36.5397203044718,35.3292263117639,35.8319451284076,84206.1180097059,0.0,1.0
2011-09-15,55.03,55.48,53.94,55.23,52900,36.4008111577676,36.6984736149909,35.6798065391602,36.5331055832002,79973.1354167585,0.0,1.0
2011-09-16,54.16,55.99,54.09,55.2,33900,35.825330407136,37.0358243998439,35.7790273582346,36.5132614193853,51249.3249646146,0.0,1.0
2011-09-19,53.39,53.66,52.8,53.0,52200,35.3159968692207,35.4945943435546,34.9257283141946,35.0580227396272,78914.8897685215,0.0,1.0
2011-09-20,53.72,54.35,53.18,53.81,43200,35.5342826711844,35.9510101112969,35.1770877225165,35.593815162629,65308.8742911902,0.0,1.0
2011-09-21,50.98,53.27,50.8,53.27,88000,33.7218490427584,35.2366202139611,33.6027840598691,35.2366202139611,133036.59577835,0.0,1.0
2011-09-22,48.85,51.01,48.26,50.0,88200,32.3129134119017,33.7416932065733,31.9226448568756,33.0736063581389,133338.951677847,0.0,1.0
2011-09-23,49.56,49.9,48.19,48.9,65100,32.7825586221872,33.0074591454226,31.8763418079742,32.3459870182598,98416.8452860298,0.0,1.0
2011-09-26,50.36,50.46,48.83,50.06,60500,33.3117363239175,33.3778835366337,32.2996839693584,33.1132946857686,91462.6595976158,0.0,1.0
2011-09-27,50.91,52.12,50.67,51.46,57100,33.675545993857,34.4759272677239,33.5167926833379,34.0393556637965,86322.6093061796,0.0,1.0
2011-09-28,52.11,52.15,50.95,51.07,122400,34.4693125464523,34.4957714315388,33.7020048789435,33.781381534203,185041.810491706,0.0,1.0
2011-09-29,51.94,53.47,51.24,53.22,110300,34.3568622848346,35.3689146393937,33.8938317958207,35.203546607603,166749.278572183,0.0,1.0
2011-09-30,49.72,51.05,49.15,51.01,104800,32.8883941625333,33.7681520916598,32.5113550500505,33.7416932065733,158434.491336035,0.0,1.0
2011-10-03,48.94,49.84,48.55,49.22,56400,32.3724459033463,32.9677708177928,32.1144717737528,32.5576580989519,85264.3636579428,0.0,1.0
2011-10-04,52.27,52.32,47.79,48.62,92200,34.5751480867984,34.6082216931565,31.6117529571091,32.1607748226542,139386.069667772,0.0,1.0
2011-10-05,53.96,54.11,51.62,52.25,93900,35.6930359817035,35.7922568007779,34.1451912041425,34.5619186442551,141956.09481349,0.0,1.0
2011-10-06,55.28,55.58,53.11,53.75,95000,36.5661791895583,36.7646208277071,35.1307846736151,35.5541268349993,143619.052260719,0.0,1.0
2011-10-07,53.61,55.9,53.45,55.72,36300,35.4615207371965,36.9762919083992,35.3556851968504,36.8572269255099,54877.5957585695,0.0,1.0
2011-10-10,55.28,55.37,53.59,54.02,43100,36.5661791895583,36.625711681003,35.4482912946532,35.7327243093332,65157.6963414421,0.0,1.0
2011-10-11,55.29,55.96,54.27,54.27,24300,36.5727939108299,37.015980236029,35.8980923411239,35.8980923411239,36736.2417887945,0.0,1.0
2011-10-12,55.92,56.45,55.32,55.75,28000,36.9895213509425,37.3401015783388,36.5926380746448,36.8770710893248,42329.8259294751,0.0,1.0
2011-10-13,56.01,56.14,54.86,54.86,33100,37.0490538423871,37.1350452189183,36.28836089615,36.28836089615,50039.9013666296,0.0,1.0
2011-10-14,56.17,56.85,56.03,56.85,15900,37.1548893827332,37.6046904292039,37.0622832849304,37.6046904292039,24037.2940099519,0.0,1.0
2011-10-17,55.6,56.01,55.21,55.97,23300,36.7778502702504,37.0490538423871,36.5198761406569,37.0225949573006,35224.4622913133,0.0,1.0
2011-10-18,55.63,56.91,55.46,55.78,59600,36.7976944340653,37.6443787568336,36.6852441724476,36.8969152531397,90102.0580498828,0.0,1.0
2011-10-19,55.65,56.33,55.35,55.44,30300,36.8109238766085,37.2607249230792,36.6124822384597,36.6720147299044,45806.9187736821,0.0,1.0
2011-10-20,54.93,56.01,53.82,55.9,35800,36.3346639450513,37.0490538423871,35.6004298839007,36.9762919083992,54121.706009829,0.0,1.0
2011-10-21,56.38,56.69,55.5,55.59,29400,37.2937985294374,37.4988548888578,36.7117030575341,36.7712355489788,44446.3172259489,0.0,1.0
2011-10-24,58.27,58.49,55.59,56.37,30700,38.543980849775,38.6895047177508,36.7712355489788,37.2871838081657,46411.6305726746,0.0,1.0
2011-10-25,56.37,59.07,56.37,58.23,35800,37.2871838081657,39.0731585515052,37.2871838081657,38.5175219646885,54121.706009829,0.0,1.0
2011-10-26,55.32,57.46,55.21,57.4,67100,36.5926380746448,38.0081884267732,36.5198761406569,37.9685000991434,101440.404280992,0.0,1.0
2011-10-27,57.76,58.25,56.76,57.13,129500,38.206630064922,38.5307514072318,37.5451579377592,37.7899026248095,195775.444923823,0.0,1.0
2011-10-28,57.03,58.14,56.15,58.02,35300,37.7237554120932,38.4579894732439,37.1416599401899,38.3786128179843,53365.8162610883,0.0,1.0
2011-10-31,57.6,57.74,55.94,56.09,33400,38.100794524576,38.1934006223788,37.0027507934858,37.1019716125602,50493.4352158739,0.0,1.0
2011-11-01,55.51,57.05,54.98,56.61,68000,36.7183177788058,37.7369848546364,36.3677375514095,37.4459371186848,102801.005828725,0.0,1.0
2011-11-02,54.1,55.76,53.24,55.76,58100,35.7856420795062,36.8836858105964,35.2167760501463,36.8836858105964,87834.388803661,0.0,1.0
2011-11-03,57.14,57.41,53.53,54.68,69600,37.7965173460811,37.975114820415,35.4086029670235,36.1692959132607,105219.853024695,0.0,1.0
2011-11-04,56.34,57.43,56.11,56.39,33700,37.2673396443509,37.9883442629583,37.1152010551034,37.300413250709,50946.9690651183,0.0,1.0
2011-11-07,56.87,57.0868,55.81,55.81,37700,37.6179198717471,37.761327028916,36.9167594169546,36.9167594169546,56994.0870550434,0.0,1.0
2011-11-08,56.03,57.04,54.111,57.02,52800,37.0622832849304,37.7303701333648,35.792918272905,37.7171406908216,79821.9574670103,0.0,1.0
2011-11-09,54.41,55.8,53.97,55.28,64300,35.9906984389267,36.910144695683,35.6996507029751,36.5661791895583,97207.4216880447,0.0,1.0
2011-11-10,52.87,55.22,52.59,55.22,239000,34.972031363096,36.5264908619286,34.7868191674904,36.5264908619286,361315.29989802,0.0,1.0
2011-11-11,54.85,55.15,53.49,53.79,116600,36.2817461748783,36.4801878130272,35.3821440819369,35.5805857200858,176273.489406314,0.0,1.0
2011-11-14,55.05,55.14,54.37,54.45,64000,36.4140406003109,36.4735730917555,35.9642395538402,36.0171573240132,96753.8878388003,0.0,1.0
2011-11-15,54.06,54.455,53.72,54.33,126600,35.7591831944197,36.020464684649,35.5342826711844,35.9377806687537,191391.284381127,0.0,1.0
2011-11-16,53.23,54.05,52.81,52.96,25500,35.2101613288746,35.7525684731481,34.9323430354663,35.0315638545407,38550.377185772,0.0,1.0
2011-11-17,52.37,53.01,52.2,52.93,42700,34.6412952995146,35.0646374608988,34.528845037897,35.0117196907258,64552.9845424496,0.0,1.0
2011-11-18,53.97,54.22,51.92,52.55,44900,35.6996507029751,35.8650187347658,34.3436328422914,34.7603602824039,67878.8994369083,0.0,1.0
2011-11-21,52.71,53.02,51.87,52.64,25200,34.86619582275,35.0712521821704,34.3105592359332,34.8198927738486,38096.8433365276,0.0,1.0
2011-11-22,53.26,53.44,52.0006,52.8,44000,35.2300054926895,35.3490704755788,34.3969474957407,34.9257283141946,66518.2978891752,0.0,1.0
2011-11-23,52.62,52.84,52.0,52.79,28900,34.8066633313053,34.9521871992811,34.3965506124644,34.919113592923,43690.4274772083,0.0,1.0
2011-11-25,52.03,52.38,51.68,52.38,29000,34.4163947762793,34.6479100207863,34.1848795317723,34.6479100207863,43841.6054269564,0.0,1.0
2011-11-28,54.11,54.28,52.66,53.11,59100,35.7922568007779,35.9047070623955,34.8331222163918,35.1307846736151,89346.1683011421,0.0,1.0
2011-11-29,54.55,54.91,53.1,54.0,27400,36.0833045367295,36.3214345025081,35.1241699523435,35.71949486679,41422.7582309864,0.0,1.0
2011-11-30,56.37,57.09,55.48,55.6,132500,37.2871838081657,37.7634437397229,36.6984736149909,36.7778502702504,200310.783416267,0.0,1.0
2011-12-01,57.16,57.628,56.07,56.07,74900,37.8097467886243,38.1193157441365,37.0887421700169,37.0887421700169,113232.284361346,0.0,1.0
2011-12-02,57.63,58.04,56.5,57.66,74900,38.1206386883908,38.3918422605276,37.3731751846969,38.1404828522057,113232.284361346,0.0,1.0
2011-12-05,58.57,58.84,57.1,58.76,35000,38.7424224879239,38.9210199622578,37.7700584609946,38.8681021920848,52912.2824118439,0.0,1.0
2011-12-06,58.495,58.93,58.29,58.8,58600,38.6928120783866,38.9805524537025,38.5572102923183,38.8945610771713,88590.2785524016,0.0,1.0
2011-12-07,57.8,58.63,57.68,58.24,126700,38.2330889500085,38.7821108155536,38.153712294749,38.5241366859601,191542.462330875,0.0,1.0
2011-12-08,56.74,57.46,56.41,57.46,37800,37.531928495216,38.0081884267732,37.3136426932523,38.0081884267732,57145.2650047914,0.0,1.0
2011-12-09,56.63,57.13,56.63,57.12,51200,37.4591665612281,37.7899026248095,37.4591665612281,37.7832879035378,77403.1102710402,0.0,1.0
2011-12-12,55.69,55.79,54.91,55.55,85100,36.8373827616951,36.9035299744113,36.3214345025081,36.7447766638923,128652.435235655,0.0,1.0
2011-12-13,53.87,56.47,53.56,56.39,67400,35.6335034902588,37.353331020882,35.4284471308383,37.300413250709,101893.938130237,0.0,1.0
2011-12-14,53.64,53.91,52.51,53.41,41400,35.4813649010114,35.6599623753453,34.7339013973174,35.3292263117639,62587.6711957239,0.0,1.0
2011-12-15,53.83,54.52,53.35,53.94,90600,35.6070446051723,36.0634603729146,35.2895379841342,35.6798065391602,136967.222471802,0.0,1.0
2011-12-16,53.97,54.71,53.76,54.58,39600,35.6996507029751,36.1891400770755,35.5607415562709,36.1031487005444,59866.4681002577,0.0,1.0
2011-12-19,53.55,54.38,53.18,54.38,67400,35.4218324095667,35.9708542751118,35.1770877225165,35.9708542751118,101893.938130237,0.0,1.0
2011-12-20,54.49,54.84,54.02,54.02,72500,36.0436162090997,36.2751314536067,35.7327243093332,35.7327243093332,109604.013567391,0.0,1.0
2011-12-21,55.03,55.47,53.74,54.16,37600,36.4008111577676,36.6918588937192,35.5475121137276,35.825330407136,56842.9091052952,0.0,1.0
2011-12-22,55.44,55.89,55.37,55.52,30000,36.6720147299044,36.9696771871276,36.625711681003,36.7249325000774,45353.3849244376,0.0,1.0
2011-12-23,54.78,55.82,54.39,55.82,28500,36.2354431259769,36.9233741382262,35.9774689963834,36.9233741382262,43085.7156782158,0.0,1.0
2011-12-27,55.67,55.77,54.81,55.02,46400,36.8241533191518,36.8903005318681,36.2552872897918,36.394196436496,70146.5686831302,0.0,1.0
2011-12-28,55.0,56.04,54.97,55.74,15500,36.3809669939527,37.068898006202,36.3611228301379,36.8704563680532,23432.5822109595,0.0,1.0
2011-12-29,55.01,55.47,54.91,55.43,19700,36.3875817152244,36.6918588937192,36.3214345025081,36.6654000086327,29782.0561003807,0.0,1.0
2011-12-30,55.94,56.56,55.14,55.3,26300,37.0027507934858,37.4128635123267,36.4735730917555,36.5794086321016,39759.800783757,0.0,1.0
2012-01-03,57.03,57.64,56.88,57.28,49500,37.7237554120932,38.1272534096625,37.6245345930188,37.8891234438839,74833.0851253221,0.0,1.0
2012-01-04,58.54,58.69,56.89,56.89,46500,38.722578324109,38.8217991431834,37.6311493142904,37.6311493142904,70297.7466328783,0.0,1.0
2012-01-05,57.87,58.88,56.86,58.88,57900,38.2793919989099,38.9474788473443,37.6113051504755,38.9474788473443,87532.0329041647,0.0,1.0
2012-01-06,58.6,58.77,58.01,58.01,98000,38.7622666517387,38.8747169133564,38.3719980967127,38.3719980967127,148154.390753163,0.0,1.0
2012-01-09,58.69,58.98,58.31,58.95,17100,38.8217991431834,39.0136260600606,38.5704397348615,38.9937818962457,25851.4294069295,0.0,1.0
2012-01-10,58.95,59.83,58.78,59.37,23800,38.9937818962457,39.575877368149,38.881331634628,39.2716001896541,35980.3520400539,0.0,1.0
2012-01-11,59.02,59.08,57.88,59.0,66500,39.0400849451471,39.0797732727769,38.2860067201815,39.0268555026039,100533.336582503,0.0,1.0
2012-01-12,61.35,61.4,59.32,59.39,61400,40.5813150014364,40.6143886077945,39.2385265832959,39.2848296321973,92823.261145349,0.0,1.0
2012-01-13,59.94,61.04,59.07,60.94,25300,39.6486393021369,40.3762586420159,39.0731585515052,40.3101114292996,38248.0212862757,0.0,1.0
2012-01-17,61.65,62.61,60.49,60.61,52000,40.7797566395852,41.4147698816615,40.0124489720764,40.0918256273359,78612.5338690253,0.0,1.0
2012-01-18,62.9,63.12,61.65,61.66,26500,41.6065967985387,41.7521206665145,40.7797566395852,40.7863713608568,40062.1566832532,0.0,1.0
2012-01-19,63.61,63.71,62.58,63.46,46200,42.0762420088243,42.1423892215405,41.3949257178466,41.9770211897498,69844.2127836339,0.0,1.0
2012-01-20,64.01,64.83,63.63,63.81,69100,42.3408308596894,42.8832380039628,42.0894714513675,42.2085364342568,104463.963275955,0.0,1.0
2012-01-23,64.28,64.74,63.47,63.88,46100,42.5194283340233,42.8237055125182,41.9836359110215,42.2548394831582,69693.0348338859,0.0,1.0
2012-01-24,64.29,64.8,63.55,64.23,48800,42.5260430552949,42.863393840148,42.0365536811945,42.4863547276652,73774.8394770853,0.0,1.0
2012-01-25,65.09,65.43,64.25,64.64,43600,43.0552207570252,43.2801212802605,42.4995841702084,42.7575582998019,65913.5860901827,0.0,1.0
2012-01-26,65.45,66.32,64.66,65.59,42200,43.2933507228038,43.8688314734354,42.7707877423452,43.3859568206066,63797.0947937089,0.0,1.0
2012-01-27,65.5,65.67,65.1,65.46,18000,43.3264243291619,43.4388745907796,43.0618354782968,43.2999654440754,27212.0309546626,0.0,1.0
2012-01-30,65.31,65.36,64.69,65.02,33300,43.200744625001,43.2338182313591,42.7906319061601,43.0089177081238,50342.2572661258,0.0,1.0
2012-01-31,65.87,66.09,64.95,66.0,31600,43.5711690162121,43.7166928841879,42.9626146592224,43.6571603927433,47772.2321204077,0.0,1.0
2012-02-01,68.05,68.32,66.21,66.21,46500,45.013178253427,45.1917757277609,43.7960695394475,43.7960695394475,70297.7466328783,0.0,1.0
2012-02-02,66.5,69.35,66.29,68.3,43300,43.9878964563247,45.8730920187386,43.8489873096205,45.1785462852177,65460.0522409383,0.0,1.0
2012-02-03,66.87,67.82,66.48,66.97,33100,44.2326411433749,44.8610396641795,43.9746670137814,44.2987883560912,50039.9013666296,0.0,1.0
2012-02-06,67.78,68.27,65.57,66.69,28000,44.834580779093,45.1587021214028,43.3727273780633,44.1135761604856,42329.8259294752,0.0,1.0
2012-02-07,67.35,67.92,66.5,67.92,37600,44.550147764413,44.9271868768958,43.9878964563247,44.9271868768958,56842.9091052952,0.0,1.0
2012-02-08,67.69,68.52,67.41,67.79,52900,44.7750482876484,45.3240701531935,44.5898360920428,44.8411955003647,79973.1354167584,0.0,1.0
2012-02-09,67.33,68.14,66.77,68.14,56500,44.5369183218698,45.0727107448716,44.1664939306586,45.0727107448716,85415.5416076909,0.0,1.0
2012-02-10,66.99,67.64,66.48,66.82,66000,44.3120177986344,44.7419746812902,43.9746670137814,44.1995675370168,99777.4468337629,0.0,1.0
2012-02-13,67.66,67.88,67.29,67.67,21300,44.7552041238335,44.9007279918093,44.5104594367833,44.7618188451051,32200.9032963507,0.0,1.0
2012-02-14,67.43,67.72,66.78,67.19,29500,44.6030655345861,44.7948924514633,44.1731086519303,44.444312224067,44597.495175697,0.0,1.0
2012-02-15,67.51,68.3375,67.06,67.41,54500,44.6559833047591,45.2033514899863,44.3583208475358,44.5898360920428,82391.9826127284,0.0,1.0
2012-02-16,67.78,67.82,66.99,67.78,18000,44.834580779093,44.8610396641795,44.3120177986344,44.834580779093,27212.0309546626,0.0,1.0
2012-02-17,68.0,68.33,67.61,68.16,123500,44.9801046470688,45.1983904490326,44.7221305174754,45.0859401874149,186704.767938935,0.0,1.0
2012-02-21,68.42,68.94,67.01,68.41,141800,45.2579229404772,45.6018884466018,44.3252472411777,45.2513082192056,214370.332742842,0.0,1.0
2012-02-22,67.98,68.37,67.69,68.32,38600,44.9668752045256,45.2248493341191,44.7750482876484,45.1917757277609,58354.6886027764,0.0,1.0
2012-02-23,67.9,68.2898,67.612,68.04,43200,44.9139574343526,45.1717992695206,44.7234534617297,45.0065635321554,65308.8742911902,0.0,1.0
2012-02-24,68.16,68.96,67.99,68.31,24900,45.0859401874149,45.6151178891451,44.9734899257972,45.1851610064893,37643.3094872832,0.0,1.0
2012-02-27,69.94,72.5,68.01,68.01,70000,46.2633605737646,47.9567292193013,44.9867193683405,44.9867193683405,105824.564823688,0.0,1.0
2012-02-28,69.255,70.27,68.4,70.27,37700,45.8102521666581,46.4816463757283,45.244693497934,46.4816463757283,56994.0870550433,0.0,1.0
2012-02-29,68.83,70.05,68.83,69.72,40100,45.5291265126139,46.3361225077525,45.5291265126139,46.1178367057888,60622.3578489984,0.0,1.0
2012-03-01,69.3,69.96,69.06,69.33,32000,45.8400184123805,46.2765900163079,45.6812651018614,45.8598625761953,48376.9439194001,0.0,1.0
2012-03-02,70.24,70.51,69.21,69.39,48700,46.4618022119135,46.6403996862474,45.7804859209358,45.8995509038251,73623.6615273371,0.0,1.0
2012-03-05,71.05,72.73,70.28,70.43,67300,46.9975946349153,48.1088678085488,46.488261097,46.5874819160744,101742.760180488,0.0,1.0
2012-03-06,69.99,70.69,69.43,70.6,60400,46.2964341801228,46.7594646691367,45.9260097889116,46.6999321776921,91311.4816478677,0.0,1.0
2012-03-07,69.91,70.31,69.33,70.31,71000,46.2435164099497,46.5081052608149,45.8598625761953,46.5081052608149,107336.344321169,0.0,1.0
2012-03-08,71.15,71.69,70.15,70.56,45600,47.0637418476316,47.4209367962995,46.4022697204688,46.6734732926056,68937.1450851452,0.0,1.0
2012-03-09,69.88,71.59,69.64,71.59,67700,46.2236722461349,47.3547895835832,46.0649189356158,47.3547895835832,102347.471979481,0.0,1.0
2012-03-12,69.3,70.23,68.77,70.23,36900,45.8400184123805,46.4551874906418,45.4894381849842,46.4551874906418,55784.6634570582,0.0,1.0
2012-03-13,69.48,70.17,69.21,69.69,69500,45.9590833952698,46.4154991630121,45.7804859209358,46.0979925419739,105068.675074947,0.0,1.0
2012-03-14,69.39,70.03,69.06,69.78,37700,45.8995509038251,46.3228930652093,45.6812651018614,46.1575250334186,56994.0870550433,0.0,1.0
2012-03-15,69.87,69.98,69.22,69.22,22000,46.2170575248632,46.2898194588511,45.7871006422074,45.7871006422074,33259.1489445876,0.0,1.0
2012-03-16,70.0,70.27,69.47,70.27,81500,46.3030489013944,46.4816463757283,45.9524686739981,46.4816463757283,123210.029044722,0.0,1.0
2012-03-19,70.5,72.1,69.7801,70.16,46400,46.6337849649758,47.6921403684362,46.1575911806313,46.4088844417404,70146.5686831302,0.0,1.0
2012-03-20,70.69,70.839,69.8518,70.0,94000,46.7594646691367,46.858024016084,46.2050187321489,46.3030489013944,142107.272763238,0.0,1.0
2012-03-21,70.07,71.04,69.94,71.04,24600,46.3493519502958,46.9909799136437,46.2633605737646,46.9909799136437,37189.7756380389,0.0,1.0
2012-03-22,68.75,70.07,68.63,69.95,31100,45.4762087424409,46.3493519502958,45.3968320871814,46.2699752950363,47016.3423716671,0.0,1.0
2012-03-23,70.86,71.07,68.84,69.18,59900,46.8719149307544,47.0108240774586,45.5357412338856,45.7606417571209,90555.5918991271,0.0,1.0
2012-03-26,71.76,71.92,71.04,71.51,28000,47.4672398452009,47.5730753855469,46.9909799136437,47.3018718134102,42329.8259294751,0.0,1.0
2012-03-27,70.4403,72.13,70.31,71.44,43900,46.5942950789842,47.7119845322511,46.5081052608149,47.2555687645088,66367.119939427,0.0,1.0
2012-03-28,69.34,71.0,68.94,70.77,41300,45.866477297467,46.9645210285572,45.6018884466018,46.8123824393097,62436.4932459758,0.0,1.0
2012-03-29,69.18,69.48,68.56,69.19,30700,45.7606417571209,45.9590833952698,45.35052903828,45.7672564783925,46411.6305726745,0.0,1.0
2012-03-30,68.52,69.86,68.375,69.86,34600,45.3240701531935,46.2104428035916,45.2281566947549,46.2104428035916,52307.5706128514,0.0,1.0
2012-04-02,70.8,71.21,68.58,68.74,66900,46.8322266031246,47.1034301752614,45.3637584808233,45.4695940211693,101138.048381496,0.0,1.0
2012-04-03,72.16,72.16,70.84,71.16,58200,47.731828696066,47.731828696066,46.8586854882111,47.0703565689032,87985.566753409,0.0,1.0
2012-04-04,71.87,72.45,71.35,71.57,50700,47.5400017791888,47.9236556129432,47.1960362730641,47.3415601410399,76647.2205222996,0.0,1.0
2012-04-05,72.5,72.68,71.52,71.67,31000,47.9567292193013,48.0757942021906,47.3084865346818,47.4077073537562,46865.1644219189,0.0,1.0
2012-04-09,71.97,72.06,71.65,71.91,20100,47.6061489919051,47.6656814833497,47.394477911213,47.5664606642753,30386.7678993732,0.0,1.0
2012-04-10,70.83,72.08,70.69,71.81,56900,46.8520707669395,47.678910925893,46.7594646691367,47.500313451559,86020.2534066834,0.0,1.0
2012-04-11,71.83,72.26,71.23,71.53,48900,47.5135428941023,47.7979759087823,47.1166596178046,47.3151012559534,73926.0174268333,0.0,1.0
2012-04-12,73.74,74.16,72.31,72.31,55300,48.7769546569832,49.0547729503915,47.8310495151404,47.8310495151404,83601.4062107134,0.0,1.0
2012-04-13,73.24,73.96,72.43,73.96,39300,48.4462185934018,48.922478524959,47.9104261704,48.922478524959,59412.9342510133,0.0,1.0
2012-04-16,73.88,74.04,73.18,73.64,32500,48.869560754786,48.975396295132,48.406530265772,48.7108074442669,49132.8336681408,0.0,1.0
2012-04-17,74.55,75.16,73.89,74.02,100900,49.312747079985,49.7162450775543,48.8761754760576,48.9621668525888,152538.551295859,0.0,1.0
2012-04-18,75.11,76.08,74.56,74.68,22700,49.6831714711962,50.3247994345441,49.3193618012567,49.3987384565162,34317.3945928245,0.0,1.0
2012-04-19,75.44,75.76,74.98,75.46,28700,49.9014572731599,50.113128353852,49.597180094665,49.9146867157032,43388.071577712,0.0,1.0
2012-04-20,76.43,76.7,75.25,76.09,26800,50.5563146790511,50.734912153385,49.775777568999,50.3314141558157,40515.6905324976,0.0,1.0
2012-04-23,75.84,76.11,74.47,75.9,40400,50.166046124025,50.344643598359,49.259829309812,50.2057344516548,61075.8916982427,0.0,1.0
2012-04-24,76.88,78.03,76.47,76.47,50700,50.8539771362743,51.6146700825115,50.5827735641376,50.5827735641376,76647.2205222996,0.0,1.0
2012-04-25,77.58,78.8686,76.43,77.91,107300,51.3170076252882,52.1693806083502,50.5563146790511,51.535293427252,162213.940079739,0.0,1.0
2012-04-26,78.05,78.38,77.09,77.38,37300,51.6278995250548,51.8461853270185,50.9928862829785,51.1847131998557,56389.3752560508,0.0,1.0
2012-04-27,81.43,82.32,77.41,78.19,59300,53.8636753148649,54.4523855080398,51.2045573636706,51.7205056228575,89648.5242006385,0.0,1.0
2012-04-30,81.91,82.0092,80.4,81.41,48000,54.1811819359031,54.2467999709176,53.1823590238873,53.8504458723217,72565.4158791002,0.0,1.0
2012-05-01,82.25,83.53,82.06,82.38,46100,54.4060824591384,55.2527667819068,54.2804027549775,54.4920738356696,69693.0348338859,0.0,1.0
2012-05-02,81.93,82.63,80.87,82.35,59000,54.1944113784463,54.6574418674603,53.4932509236538,54.4722296718547,89194.9903513941,0.0,1.0
2012-05-03,80.72,82.26,80.25,82.08,36000,53.3940301045794,54.41269718041,53.0831382048129,54.2936321975207,54424.0619093252,0.0,1.0
2012-05-04,79.12,80.68,79.08,80.68,57300,52.3356747011189,53.3675712194929,52.3092158160324,53.3675712194929,86624.965205676,0.0,1.0
2012-05-07,79.42,80.15,77.95,78.92,55000,52.5341163392678,53.0169909920966,51.5617523123385,52.2033802756864,83147.872361469,0.0,1.0
2012-05-08,79.3,79.45,77.99,79.45,163600,52.4547396840082,52.5539605030826,51.588211197425,52.5539605030826,247327.125787933,0.0,1.0
2012-05-09,77.98,78.76,77.37,78.21,68000,51.5815964761534,52.0975447353403,51.1780984785841,51.7337350654008,102801.005828725,0.0,1.0
2012-05-10,78.58,79.08,77.01,78.96,115500,51.978479752451,52.3092158160324,50.9399685128055,52.2298391607729,174610.531959085,0.0,1.0
2012-05-11,77.45,78.94,77.34,78.48,99000,51.2310162487571,52.2166097182296,51.1582543147692,51.9123325397347,149666.170250644,0.0,1.0
2012-05-14,75.29,75.86,72.7995,74.78,158200,51.624696677015,52.0155331374467,49.917015616129,51.2750008966288,230720.542040552,2.755158,1.0
2012-05-15,75.08,75.89,74.41,74.87,76000,51.480704296856,52.0361034774694,51.0213000363486,51.336711916697,110839.198451846,0.0,1.0
2012-05-16,72.24,75.68,70.02,75.68,186600,49.5333787747053,51.8921110973104,48.0111736130242,51.8921110973104,272139.4004094,0.0,1.0
2012-05-17,70.79,73.34,70.62,72.44,138200,48.5391456736073,50.2876245755383,48.4225804134786,49.6705143748568,201552.331921645,0.0,1.0
2012-05-18,69.62,71.75,69.32,71.41,60600,47.7369024127213,49.1973965543343,47.5311990124941,48.9642660340768,88379.6766602874,0.0,1.0
2012-05-21,71.24,71.42,68.87,69.87,51300,48.8477007739481,48.9711228140844,47.2226439121533,47.9083219129106,74816.4589549957,0.0,1.0
2012-05-22,71.39,71.82,70.98,71.66,53000,48.9505524740617,49.2453940143873,48.6694244937512,49.1356855342661,77295.7568151028,0.0,1.0
2012-05-23,71.12,71.18,69.91,71.11,47000,48.7654194138572,48.8065600939026,47.9357490329409,48.7585626338496,68545.2937794308,0.0,1.0
2012-05-24,70.52,71.28,69.26,70.98,173100,48.3540126134028,48.8751278939784,47.4900583324487,48.6694244937512,252450.858579138,0.0,1.0
2012-05-25,71.2,71.31,70.25,70.25,57700,48.8202736539178,48.8956982340011,48.1688795531984,48.1688795531984,84150.2861930459,0.0,1.0
2012-05-29,71.38,72.12,71.0,72.12,68900,48.9436956940541,49.4510974146145,48.6831380537663,49.4510974146145,100484.483859634,0.0,1.0
2012-05-30,72.37,72.56,70.87,71.18,73300,49.6225169148038,49.7527957349477,48.5939999136679,48.8065600939026,106901.490085793,0.0,1.0
2012-05-31,71.62,72.52,71.01,72.47,59000,49.1082584142358,49.7253686149174,48.6899948337739,49.6910847148795,86046.2198507749,0.0,1.0
2012-06-01,72.27,72.27,71.0,71.0,47200,49.5539491147281,49.5539491147281,48.6831380537663,48.6831380537663,68836.9758806198,0.0,1.0
2012-06-04,70.92,72.53,70.62,72.22,39800,48.6282838137057,49.732225394925,48.4225804134786,49.5196652146902,58044.7381366244,0.0,1.0
2012-06-05,71.19,71.57,69.92,70.98,23700,48.8134168739102,49.073974514198,47.9426058129485,48.6694244937512,34564.3289909045,0.0,1.0
2012-06-06,70.99,71.85,70.41,71.46,74500,48.6762812737587,49.26596435441,48.2785880333195,48.9985499341147,108651.582692928,0.0,1.0
2012-06-07,70.77,72.84,70.6,71.51,79000,48.5254321135922,49.9447855751597,48.4088668534634,49.0328338341525,115214.429969681,0.0,1.0
2012-06-08,70.25,70.85,69.82,70.33,75600,48.1688795531984,48.5802863536527,47.8740380128727,48.223733793259,110255.834249467,0.0,1.0
2012-06-11,68.99,71.41,68.92,70.53,121900,47.3049252722442,48.9642660340768,47.2569278121912,48.3608693934104,177780.240674737,0.0,1.0
2012-06-12,68.35,69.72,68.2301,69.39,61700,46.8660913517596,47.805470212797,46.7838785594688,47.5791964725471,89983.9282168271,0.0,1.0
2012-06-13,68.89,69.18,68.17,68.23,59000,47.2363574721685,47.4352040923881,46.7426693116232,46.7838099916687,86046.2198507748,0.0,1.0
2012-06-14,68.52,69.76,68.43,68.71,64200,46.9826566118883,47.8328973328273,46.9209455918201,47.1129354320322,93629.9544816906,0.0,1.0
2012-06-15,68.52,69.68,67.91,68.26,104100,46.9826566118883,47.7780430927667,46.5643930314263,46.8043803316914,151820.533668909,0.0,1.0
2012-06-18,68.53,68.63,67.75,68.55,73800,46.9895133918959,47.0580811919716,46.4546845513052,47.003226951911,107630.695338766,0.0,1.0
2012-06-19,72.34,72.42,68.08,68.08,68900,49.6019465747811,49.6568008148417,46.6809582915551,46.6809582915551,100484.483859634,0.0,1.0
2012-06-20,73.53,74.47,71.77,72.44,77900,50.4179033956822,51.0624407163941,49.2111101143494,49.6705143748568,113610.178413142,0.0,1.0
2012-06-21,72.69,74.1,72.48,73.37,86200,49.8419338750461,50.8087398561139,49.6979414948871,50.3081949155611,125714.985612488,0.0,1.0
2012-06-22,73.94,74.05,72.51,73.08,63300,50.6990313759927,50.774455956076,49.7185118349098,50.1093482953414,92317.3850263398,0.0,1.0
2012-06-25,74.37,74.5,73.41,73.54,60300,50.9938729163183,51.0830110564168,50.3356220355913,50.4247601756898,87942.1535085038,0.0,1.0
2012-06-26,75.74,76.9,73.76,74.63,74000,51.9332517773558,52.7286382582342,50.5756093358564,51.1721491965152,107922.377439955,0.0,1.0
2012-06-27,77.0,77.91,74.98,75.76,57200,52.79720605831,53.4211730389991,51.4121364967803,51.9469653373709,83421.0809400732,0.0,1.0
2012-06-28,79.22,79.37,76.77,77.21,65400,54.3194112199911,54.4222629201047,52.6395001181358,52.941198438469,95380.047088825,0.0,1.0
2012-06-29,78.07,81.16,77.97,79.39,67100,53.5308815191202,55.6496265414602,53.4623137190445,54.4359764801198,97859.3449489321,0.0,1.0
2012-07-02,79.03,79.51,78.19,78.46,55500,54.1891323998472,54.5182578402107,53.6131628792111,53.7982959394156,80941.7830799662,0.0,1.0
2012-07-03,78.76,79.08,78.06,78.88,73400,54.0039993396428,54.2234162998851,53.5240247391127,54.0862806997336,107047.331136388,0.0,1.0
2012-07-05,78.14,78.77,77.836,78.08,44000,53.5788789791732,54.0108561196503,53.370432866943,53.5377382991278,64170.0622615949,0.0,1.0
2012-07-06,78.1,78.31,76.75,78.1,35500,53.551451859143,53.695444239302,52.6257865581206,53.551451859143,51773.5729610594,0.0,1.0
2012-07-09,77.63,79.27,77.59,78.49,47700,53.229183198787,54.353695120029,53.2017560787568,53.8188662794383,69566.1811335926,0.0,1.0
2012-07-10,77.84,78.19,77.36,78.03,30700,53.3731755789461,53.6131628792111,53.0440501385826,53.5034543990899,44773.2025325218,0.0,1.0
2012-07-11,77.95,78.29,77.39,78.09,48800,53.4486001590294,53.6817306792868,53.0646204786053,53.5445950791354,71170.4326901324,0.0,1.0
2012-07-12,77.48,78.01,76.12,77.86,98900,53.1263314986735,53.4897408390748,52.1938094176436,53.3868891389612,144236.799037994,0.0,1.0
2012-07-13,78.02,78.11,76.98,77.33,50600,53.4965976190824,53.5583086391505,52.7834924982948,53.0234797985599,73795.571600834,0.0,1.0
2012-07-16,78.21,78.52,77.29,78.28,82700,53.6268764392263,53.839436619461,52.9960526785296,53.6748738992793,120610.548841679,0.0,1.0
2012-07-17,79.18,79.67,77.62,78.56,109200,54.2919840999608,54.6279663203319,53.2223264187795,53.8668637394913,159258.427249231,0.0,1.0
2012-07-18,79.47,80.44,78.85,79.0,77900,54.4908307201804,55.155938380915,54.0657103597109,54.1685620598245,113610.178413142,0.0,1.0
2012-07-19,85.7,86.01,79.89,79.89,245500,58.7626046648982,58.975164845133,54.7788154804985,54.7788154804985,358039.77920958,0.0,1.0
2012-07-20,85.31,85.98,83.394,85.04,88600,58.4951902446029,58.9545945051103,57.181431195152,58.3100571843984,129215.170826757,0.0,1.0
2012-07-23,83.2,84.3,81.66,84.16,59800,57.048409663005,57.802655463838,55.9924655418388,57.706660543732,87212.9482555312,0.0,1.0
2012-07-24,85.33,85.53,82.79,83.76,135300,58.508903804618,58.6460394047695,56.7672816826946,57.4323893434291,197322.941454404,0.0,1.0
2012-07-25,86.47,87.2999,84.93,84.93,109500,59.2905767254813,59.8596208983098,58.2346326043151,58.2346326043151,159695.950401014,0.0,1.0
2012-07-26,87.35,88.52,86.92,88.2,49000,59.8939733661477,60.6962166270337,59.5991318258221,60.4767996667914,71462.1147913215,0.0,1.0
2012-07-27,89.2,89.82,87.93,87.93,56400,61.1624776675487,61.5875980280182,60.291666606587,60.291666606587,82254.3525353169,0.0,1.0
2012-07-30,91.1,91.83,88.46,89.19,105500,62.4652658689875,62.9658108095403,60.6550759469883,61.1556208875411,153862.308377233,0.0,1.0
2012-07-31,89.11,92.28,88.86,90.61,85200,61.1007666474805,63.2743659098811,60.9293471472912,62.1292836486164,124256.575106543,0.0,1.0
2012-08-01,88.04,90.215,87.76,90.09,64300,60.3670911866703,61.8584408383173,60.1751013464582,61.7727310882227,93775.795532285,0.0,1.0
2012-08-02,87.49,88.94,86.94,87.58,47200,59.9899682862537,60.9842013873518,59.6128453858372,60.0516793063219,68836.9758806199,0.0,1.0
2012-08-03,88.68,89.1,86.99,88.64,57700,60.8059251071549,61.0939098674729,59.6471292858751,60.7784979871246,84150.2861930459,0.0,1.0
2012-08-06,87.57,89.68,87.395,89.06,33900,60.0448225263143,61.4916031079122,59.9248288761818,61.0664827474427,49440.1161515469,0.0,1.0
2012-08-07,87.23,88.32,87.0505,87.61,45400,59.8116920060569,60.5590810268823,59.6886128049209,60.0722496463446,66211.8369699182,0.0,1.0
2012-08-08,88.02,88.8199,87.26,87.65,38500,60.3533776266551,60.9018514594608,59.8322623460796,60.0996767663749,56148.8044788954,0.0,1.0
2012-08-09,87.75,89.16,87.3,87.75,28400,60.1682445664506,61.1350505475184,59.8596894661099,60.1682445664506,41418.8583688476,0.0,1.0
2012-08-10,87.69,88.48,87.4,87.97,58300,60.1271038864052,60.6687895070034,59.9282572661856,60.3190937266172,85025.3324966131,0.0,1.0
2012-08-13,85.79,88.15,85.46,87.61,68300,58.8243156849664,60.4425157667535,58.5980419447165,60.0722496463446,99609.4375560664,0.0,1.0
2012-08-14,89.65,90.31,85.11,85.46,77900,61.4710327678895,61.9235802483892,58.3580546444514,58.5980419447165,113610.178413142,0.0,1.0
2012-08-15,89.47,90.02,87.0,89.29,81400,61.3476107277531,61.7247336281696,59.6539860658827,61.2241886876168,118714.61518395,0.0,1.0
2012-08-16,85.56,89.11,85.24,89.11,94900,58.6666097447922,61.1007666474805,58.4471927845499,61.1007666474805,138403.157014212,0.0,1.0
2012-08-17,84.3,86.2,84.23,85.64,109400,57.802655463838,59.1054436652769,57.754658003785,58.7214639848528,159550.10935042,0.0,1.0
2012-08-20,85.68,86.07,84.73,84.73,83800,58.7488911048831,59.0163055251784,58.0974970041637,58.0974970041637,122214.800398219,0.0,1.0
2012-08-21,85.13,86.76,84.69,86.42,68600,58.3717682044666,59.4894233457009,58.0700698841334,59.2562928254435,100046.96070785,0.0,1.0
2012-08-22,85.69,86.0,84.61,84.65,40400,58.7557478848907,58.9683080651254,58.0152156440728,58.0426427641031,58919.7844401915,0.0,1.0
2012-08-23,85.85,86.19,85.1,86.19,46700,58.8654563650118,59.0985868852693,58.3511978644439,59.0985868852693,68107.7706276472,0.0,1.0
2012-08-24,85.36,85.85,84.785,85.37,44800,58.5294741446408,58.8654563650118,58.1352092942053,58.5363309246483,65336.790666351,0.0,1.0
2012-08-27,84.19,85.18,84.19,85.17,25000,57.7272308837547,58.4060521045044,57.7272308837547,58.3991953244969,36460.2626486334,0.0,1.0
2012-08-28,84.5,84.81,83.2,84.04,18500,57.9397910639895,58.1523512442243,57.048409663005,57.6243791836412,26980.5943599887,0.0,1.0
2012-08-29,84.44,84.78,83.52,84.61,18800,57.8986503839441,58.1317809042015,57.2678266232474,58.0152156440728,27418.1175117723,0.0,1.0
2012-08-30,83.87,84.25,82.94,84.03,23200,57.5078139235124,57.7683715638002,56.8701333828082,57.6175224036336,33835.1237379318,0.0,1.0
2012-08-31,83.98,84.91,83.61,83.73,87200,57.5832385035957,58.2209190443,57.3295376433155,57.4118190034064,127173.396118433,0.0,1.0
2012-09-04,84.87,85.44,82.481,84.42,47800,58.1934919242697,58.5843283847013,56.5554071804606,57.8849368239289,69712.0221841871,0.0,1.0
2012-09-05,85.62,85.96,85.3,85.34,26600,58.7077504248376,58.9408809450951,58.4883334645953,58.5157605846256,38793.719458146,0.0,1.0
2012-09-06,86.68,87.14,85.56,85.89,81200,59.4345691056404,59.7499809859887,58.6666097447922,58.8928834850421,118422.933082761,0.0,1.0
2012-09-07,87.33,87.52,86.95,87.12,15800,59.8802598061326,60.0105386262765,59.6197021658448,59.7362674259736,23042.8859939363,0.0,1.0
2012-09-10,86.7,87.84,86.38,86.76,27400,59.4482826656555,60.2299555865188,59.2288657054132,59.4894233457009,39960.4478629022,0.0,1.0
2012-09-11,87.1,87.57,86.83,87.19,31300,59.7225538659584,60.0448225263143,59.5374208057539,59.7842648860266,45648.248836089,0.0,1.0
2012-09-12,86.89,87.07,86.53,86.78,27700,59.5785614857994,59.7019835259357,59.3317174055268,59.5031369057161,40397.9710146858,0.0,1.0
2012-09-13,87.65,88.32,85.74,86.43,43900,60.0996767663749,60.5590810268823,58.7900317849285,59.263149605451,64024.2212110003,0.0,1.0
2012-09-14,88.07,89.05,87.65,87.86,44400,60.387661526693,61.0596259674351,60.0996767663749,60.2436691465339,64753.4264639729,0.0,1.0
2012-09-17,88.12,88.74,87.46,87.53,31900,60.4219454267308,60.8470657872003,59.969397946231,60.017395406284,46523.2951396562,0.0,1.0
2012-09-18,87.4,88.27,87.38,87.6,29400,59.9282572661856,60.5247971268444,59.9145437061704,60.065392866337,42877.2688747929,0.0,1.0
2012-09-19,87.6,88.02,86.77,87.3,38800,60.065392866337,60.3533776266551,59.4962801257085,59.8596894661099,56586.3276306791,0.0,1.0
2012-09-20,85.63,87.29,85.26,86.61,32100,58.7146072048452,59.8528326861023,58.460906344565,59.3865716455873,46814.9772408453,0.0,1.0
2012-09-21,85.01,86.35,84.72,86.34,89500,58.2894868443757,59.2082953653904,58.0906402241561,59.2014385853829,130527.740282108,0.0,1.0
2012-09-24,84.75,84.86,84.15,84.44,30400,58.1112105641788,58.1866351442621,57.6998037637245,57.8986503839441,44335.6793807382,0.0,1.0
2012-09-25,86.16,86.44,84.72,84.72,53400,59.0780165452466,59.2700063854586,58.0906402241561,58.0906402241561,77879.1210174809,0.0,1.0
2012-09-26,86.71,86.76,85.11,85.25,91300,59.4551394456631,59.4894233457009,58.3580546444514,58.4540495645575,133152.879192809,0.0,1.0
2012-09-27,87.91,88.83,86.26,86.89,62400,60.2779530465718,60.9087768072685,59.1465843453223,59.5785614857994,91004.815570989,0.0,1.0
2012-09-28,88.6,88.84,86.86,87.24,162100,60.7510708670943,60.9156335872761,59.5579911457767,59.8185487860644,236408.343013739,0.0,1.0
2012-10-01,90.67,90.67,88.27,88.27,60100,62.1704243286619,62.1704243286619,60.5247971268444,60.5247971268444,87650.4714073147,0.0,1.0
2012-10-02,89.9,91.34,89.53,91.34,24500,61.6424522680788,62.6298285891692,61.3887514077986,62.6298285891692,35731.0573956607,0.0,1.0
2012-10-03,89.53,90.07,88.94,89.56,28200,61.3887514077986,61.7590175282075,60.9842013873518,61.4093217478213,41127.1762676585,0.0,1.0
2012-10-04,93.4,94.06,89.77,89.77,57300,64.0423252707292,64.494872751229,61.5533141279803,61.5533141279803,83566.9219906678,0.0,1.0
2012-10-05,93.06,94.74,92.96,94.22,51500,63.8091947504718,64.961133791744,63.740626950396,64.6045812313502,75108.1410561848,0.0,1.0
2012-10-08,91.48,92.82,89.68,92.56,88900,62.7258235092753,63.64463203029,61.4916031079122,63.4663557500931,129652.69397854,0.0,1.0
2012-10-09,90.66,91.36,89.58,91.36,43900,62.1635675486543,62.6435421491844,61.4230353078364,62.6435421491844,64024.2212110003,0.0,1.0
2012-10-10,91.0,91.14,90.14,90.18,18800,62.3966980689118,62.4926929890178,61.8070149882605,61.8344421082908,27418.1175117723,0.0,1.0
2012-10-11,90.47,91.53,90.26,90.69,16400,62.0332887285104,62.7601074093131,61.8892963483514,62.184137888677,23917.9322975035,0.0,1.0
2012-10-12,90.83,91.11,90.55,90.96,14400,62.280132808783,62.4721226489951,62.088142968571,62.3692709488815,21001.1112856129,0.0,1.0
2012-10-15,93.4,93.4,90.89,90.92,32600,64.0423252707292,64.0423252707292,62.3212734888285,62.3418438288512,47544.182493818,0.0,1.0
2012-10-16,93.79,94.51,93.27,93.27,25700,64.3097396910246,64.8034278515698,63.9531871306308,63.9531871306308,37481.1500027951,0.0,1.0
2012-10-17,96.92,97.12,93.35,93.35,40000,66.4559118333948,66.5930474335463,64.0080413706914,64.0080413706914,58336.4202378135,0.0,1.0
2012-10-18,99.9,100.82,96.08,96.37,106800,68.4992322756515,69.1300560363482,65.8799423127587,66.0787889329783,155758.242034962,0.0,1.0
2012-10-19,98.88,100.53,98.58,100.53,44400,67.7998407148791,68.9312094161286,67.5941373146519,68.9312094161286,64753.4264639729,0.0,1.0
2012-10-22,98.37,99.71,98.32,99.34,27300,67.4501449344929,68.3689534555076,67.415861034455,68.1152525952274,39814.6068123077,0.0,1.0
2012-10-23,100.83,101.48,97.36,98.43,52000,69.1369128163557,69.582603516848,66.757610153728,67.4912856145383,75837.3463091575,0.0,1.0
2012-10-24,99.8,100.52,99.41,100.4,47700,68.4306644755758,68.924352636121,68.1632500552804,68.8420712760301,69566.1811335925,0.0,1.0
2012-10-25,101.03,101.49,96.13,96.13,49900,69.2740484165072,69.5894602968555,65.9142262127966,65.9142262127966,72774.6842466723,0.0,1.0
2012-10-26,99.34,100.45,98.61,100.45,33700,68.1152525952274,68.876355176068,67.6147076546746,68.876355176068,49148.4340503578,0.0,1.0
2012-10-31,96.57,98.73,95.6,98.5,113100,66.2159245331298,67.6969890147655,65.5508168723952,67.5392830745913,164946.228222417,0.0,1.0
2012-11-01,98.3,98.84,96.51,96.67,33700,67.4021474744399,67.7724135948488,66.1747838530843,66.2844923332055,49148.4340503578,0.0,1.0
2012-11-02,96.85,99.69,95.97,99.01,24900,66.4079143733418,68.3552398954925,65.8045177326754,67.8889788549775,36314.4215980389,0.0,1.0
2012-11-05,98.39,98.5227,96.19,96.19,146800,67.463858494508,67.5548479652085,65.955366892842,65.955366892842,214094.662272775,0.0,1.0
2012-11-06,102.86,103.19,97.99,97.99,45700,70.528839157893,70.7551128981429,67.1895872942051,67.1895872942051,66649.3601217019,0.0,1.0
2012-11-07,100.36,100.91,99.1925,100.0,101500,68.8146441559998,69.1917670564163,68.0141150901157,68.5678000757272,148028.666353452,0.0,1.0
2012-11-08,100.98,101.8,99.48,100.8,51200,69.2397645164694,69.8020204770903,68.2112475153334,69.116342476333,74670.6179044012,0.0,1.0
2012-11-09,103.87,104.57,100.8,101.41,72000,71.2213739386579,71.7013485391879,69.116342476333,69.534606056795,105005.556428064,0.0,1.0
2012-11-12,101.22,103.87,100.88,103.87,27200,69.4043272366511,71.2213739386579,69.1711967163936,71.2213739386579,39668.7657617131,0.0,1.0
2012-11-13,100.37,101.16,100.24,100.28,51000,68.8215009360074,69.3631865566057,68.732362795909,68.7597899159393,74378.9358032122,0.0,1.0
2012-11-14,98.4,100.89,98.14,100.23,86200,67.4707152745156,69.1780534964012,67.2924389943187,68.7255060159014,125714.985612488,0.0,1.0
2012-11-15,101.09,102.5,100.0,100.01,150100,69.3151890965526,70.2819950776204,68.5678000757272,68.5746568557348,218907.416942395,0.0,1.0
2012-11-16,100.36,101.0,99.64,100.49,90600,68.8146441559998,69.2534780764845,68.3209559954546,68.9037822960983,132131.991838648,0.0,1.0
2012-11-19,100.2,101.56,100.03,101.39,34300,68.7049356758787,69.6374577569086,68.5883704157499,69.5208924967798,50023.480353925,0.0,1.0
2012-11-20,102.78,103.675,100.2,100.2,54000,70.4739849178324,71.0876667285102,68.7049356758787,68.7049356758787,78754.1673210482,0.0,1.0
2012-11-21,102.29,103.44,101.94,103.32,150100,70.1380026974614,70.9265323983322,69.8980153971963,70.8442510382414,218907.416942395,0.0,1.0
2012-11-23,102.84,103.27,101.83,101.89,55100,70.5151255978779,70.8099671382035,69.822590817113,69.8637314971585,80358.418877588,0.0,1.0
2012-11-26,103.89,103.99,102.21,102.78,63300,71.235087498673,71.3036552987487,70.0831484574008,70.4739849178324,92317.3850263398,0.0,1.0
2012-11-27,104.95,105.48,103.98,104.12,58900,71.9619061794757,72.3253155198771,71.2967985187412,71.3927934388472,85900.3788001803,0.0,1.0
2012-11-28,104.78,105.46,103.86,103.93,68200,71.845340919347,72.3116019598619,71.2145171586503,71.2625146187033,99463.5965054719,0.0,1.0
2012-11-29,104.1,104.84,102.94,104.75,60500,71.379079878832,71.8864815993924,70.5836933979536,71.8247705793243,88233.8356096929,0.0,1.0
2012-11-30,101.79,104.9,100.23,103.77,411800,69.7951636970827,71.9276222794379,68.7255060159014,71.1528061385821,600573.44634829,0.0,1.0
2012-12-03,101.89,103.01,100.59,102.62,80000,69.8637314971585,70.6316908580066,68.972350096174,70.3642764377113,116672.840475627,0.0,1.0
2012-12-04,103.75,103.8,100.87,101.49,85700,71.139092578567,71.1733764786049,69.164339936386,69.5894602968555,124985.780359515,0.0,1.0
2012-12-05,105.1,105.31,103.32,103.33,90100,72.0647578795893,72.2087502597483,70.8442510382414,70.8511078182489,131402.786585675,0.0,1.0
2012-12-06,107.82,107.86,104.01,104.06,130000,73.9298020416491,73.9572291616794,71.3173688587639,71.3516527588017,189593.365772894,0.0,1.0
2012-12-07,108.06,108.65,107.34,108.47,75400,74.0943647618308,74.4989147822776,73.6006766012856,74.3754927421413,109964.152148278,0.0,1.0
2012-12-10,108.88,111.81,107.0,107.81,109400,74.6566207224518,76.6656572646706,73.3675460810281,73.9229452616415,159550.10935042,0.0,1.0
2012-12-11,111.11,111.19,108.56,108.64,100500,76.1856826641405,76.2405369042011,74.4372037622095,74.4920580022701,146570.255847506,0.0,1.0
2012-12-12,111.56,111.83,110.6,111.02,55700,76.4942377644813,76.6793708246857,75.8359868837543,76.1239716440724,81233.4651811552,0.0,1.0
2012-12-13,110.73,112.08,109.466,111.36,102500,75.9251250238528,76.8507903248751,75.0584280308956,76.3571021643298,149487.076859397,0.0,1.0
2012-12-14,113.42,114.04,110.64,110.64,100600,77.7695988458898,78.1947192063593,75.8634140037846,75.8634140037846,146716.096898101,0.0,1.0
2012-12-17,112.11,114.96,111.78,113.27,111300,76.8713606648978,78.825542967056,76.6450869246479,77.6667471457762,162321.089311716,0.0,1.0
2012-12-18,115.46,115.71,112.33,112.33,88200,79.1683819674346,79.339801467624,77.0222098250644,77.0222098250644,128631.806624379,0.0,1.0
2012-12-19,115.66,116.06,114.77,114.77,33300,79.3055175675861,79.579788767889,78.6952641469121,78.6952641469121,48565.0698479797,0.0,1.0
2012-12-20,114.48,115.7,113.781,115.7,35700,78.4964175266925,79.3329446876164,78.0171286041632,79.3329446876164,52065.2550622485,0.0,1.0
2012-12-21,110.77,113.5,110.6,113.5,90200,75.952552143883,77.8244530859504,75.8359868837543,77.8244530859504,131548.627636269,0.0,1.0
2012-12-24,111.41,111.6,110.1,110.68,33100,76.3913860643677,76.5216648845116,75.4931478833757,75.8908411238149,48273.3877467906,0.0,1.0
2012-12-26,111.26,112.14,110.64,111.44,24200,76.2885343642541,76.8919310049205,75.8634140037846,76.4119564043904,35293.5342438771,0.0,1.0
2012-12-27,112.11,112.68,110.98,111.18,138200,76.8713606648978,77.2621971253294,76.0965445240421,76.2336801241935,201552.331921645,0.0,1.0
2012-12-28,111.69,112.8,110.97,111.9,32600,76.5833759045797,77.3444784854203,76.0896877440345,76.7273682847388,47544.182493818,0.0,1.0
2012-12-31,114.0,114.21,111.05,111.05,40300,78.167292086329,78.311284466488,76.1445419840951,76.1445419840951,58773.9433895971,0.0,1.0
2013-01-02,118.05,118.294,115.75,115.75,40300,80.944287989396,81.1115934215807,79.3672285876543,79.3672285876543,58773.943389597,0.0,1.0
2013-01-03,120.43,121.48,118.58,118.6,88100,82.5762016311983,83.2961635319934,81.3076973297973,81.3214108898125,128485.965573784,0.0,1.0
2013-01-04,120.97,122.2,119.66,121.06,44400,82.9464677516072,83.7898516925387,82.0482295706152,83.0081787716754,64753.4264639729,0.0,1.0
2013-01-07,117.58,120.37,116.94,119.49,59900,80.6220193290401,82.5350609511529,80.1831854085554,81.9316643104865,87358.7893061256,0.0,1.0
2013-01-08,117.17,118.01,116.74,117.16,36100,80.3408913487296,80.9168608693657,80.046049808404,80.334034568722,52648.6192646266,0.0,1.0
2013-01-09,118.8,119.1,116.828,116.96,54700,81.4585464899639,81.6642498901911,80.1063894724706,80.1968989685706,79775.0546752099,0.0,1.0
2013-01-10,119.02,119.34,118.33,118.97,37100,81.6093956501305,81.8288126103729,81.136277829608,81.5751117500927,54107.029770572,0.0,1.0
2013-01-11,119.91,120.1,118.92,119.47,51400,82.2196490708045,82.3499278909484,81.5408278500548,81.9179507504713,74962.3000055903,0.0,1.0
2013-01-14,120.29,120.52,119.78,119.82,37500,82.4802067110923,82.6379126512664,82.1305109307061,82.1579380507363,54690.3939729501,0.0,1.0
2013-01-15,122.3,122.61,120.06,120.06,76300,83.8584194926144,84.0709796728491,82.3225007709181,82.3225007709181,111276.721603629,0.0,1.0
2013-01-16,122.4,122.55,120.76,122.4,38500,83.9269872926901,84.0298389928037,82.8024753714482,83.9269872926901,56148.8044788955,0.0,1.0
2013-01-17,120.14,122.83,120.06,122.04,80000,82.3773550109787,84.2218288330157,82.3225007709181,83.6801432124175,116672.840475627,0.0,1.0
2013-01-18,120.95,121.21,119.9,120.31,27000,82.9327541915921,83.111030471789,82.2127922907969,82.4939202711074,39377.0836605241,0.0,1.0
2013-01-22,122.17,122.19,120.42,121.38,72200,83.7692813525159,83.7829949125311,82.5693448511907,83.2275957319177,105297.238529253,0.0,1.0
2013-01-23,121.25,121.54,119.95,120.56,33500,83.1384575918192,83.3373042120389,82.2470761908348,82.6653397712967,48856.7519491688,0.0,1.0
2013-01-24,120.09,121.75,120.0,121.16,58000,82.3430711109408,83.4812965921979,82.2813600908727,83.0767465717511,84587.8093448295,0.0,1.0
2013-01-25,120.57,120.79,119.32,120.59,41000,82.6721965513043,82.8230457114709,81.8150990503577,82.6859101113195,59794.8307437588,0.0,1.0
2013-01-28,119.5,120.66,118.77,120.66,98100,81.938521090494,82.7339075713725,81.4379761499412,82.7339075713725,143070.070633238,0.0,1.0
2013-01-29,119.68,120.0,119.28,119.75,74000,82.0619431306303,82.2813600908727,81.7876719303274,82.1099405906834,107922.377439955,0.0,1.0
2013-01-30,118.5,119.7,117.73,119.7,50400,81.2528430897368,82.0756566906455,80.7248710291537,82.0756566906455,73503.8894996449,0.0,1.0
2013-01-31,119.41,120.62,118.02,118.02,82800,81.8768100704259,82.7064804513422,80.9237176493733,80.9237176493733,120756.389892274,0.0,1.0
2013-02-01,120.56,121.3,120.09,121.0,317600,82.6653397712967,83.1727414918571,82.3430711109408,82.9670380916299,463191.176688239,0.0,1.0
2013-02-04,119.73,120.439,119.036,119.91,21800,82.0962270306682,82.5823727332051,81.6203664981427,82.2196490708045,31793.3490296083,0.0,1.0
2013-02-05,123.34,123.59,119.94,119.94,45200,84.5715246134019,84.7429441135913,82.2402194108272,82.2402194108272,65920.1548687292,0.0,1.0
2013-02-06,121.62,123.42,121.215,122.62,38300,83.3921584520995,84.6263788534625,83.1144588617928,84.0778364528567,55857.1223777063,0.0,1.0
2013-02-07,120.49,121.95,119.5,121.95,26900,82.6173423112437,83.6184321923493,81.938521090494,83.6184321923493,39231.2426099296,0.0,1.0
2013-02-08,118.05,120.82,117.84,120.3,84400,80.944287989396,82.8436160514936,80.800295609237,82.4870634910998,123089.846701786,0.0,1.0
2013-02-11,118.71,119.638,118.01,118.35,64100,81.3968354698958,82.0331446545985,80.9168608693657,81.1499913896232,93484.113431096,0.0,1.0
2013-02-12,120.29,120.46,118.76,118.76,16700,82.4802067110923,82.596771971221,81.4311193699337,81.4311193699337,24355.4554492871,0.0,1.0
2013-02-13,122.23,122.7,119.85,119.85,30100,83.8104220325614,84.1326906929173,82.1785083907591,82.1785083907591,43898.1562289546,0.0,1.0
2013-02-14,120.5,122.06,119.0,121.33,57300,82.6241990912513,83.6938567724326,81.5956820901154,83.1933118318798,83566.9219906678,0.0,1.0
2013-02-15,120.85,122.574,119.99,119.99,157800,82.8641863915163,84.0462952648219,82.2745033108651,82.2745033108651,230137.177838174,0.0,1.0
2013-02-19,121.05,121.76,120.86,121.28,59900,83.0013219916678,83.4881533722055,82.8710431715239,83.159027931842,87358.7893061256,0.0,1.0
2013-02-20,121.09,121.62,120.77,120.77,69800,83.0287491116981,83.3921584520995,82.8093321514558,82.8093321514558,101797.053314984,0.0,1.0
2013-02-21,122.28,123.15,119.92,121.52,54300,83.8447059325992,84.4412457932581,82.2265058508121,83.3235906520237,79191.6904728318,0.0,1.0
2013-02-22,125.75,127.34,120.42,122.06,111900,86.224008595227,87.314236616431,82.5693448511907,83.6938567724326,163196.135615283,0.0,1.0
2013-02-25,125.75,127.91,125.6,125.95,74400,86.224008595227,87.7050730768627,86.1211568951134,86.3611441953784,108505.741642333,0.0,1.0
2013-02-26,126.2,127.78,125.17,125.93,157000,86.5325636955677,87.6159349367642,85.8263153547878,86.3474306353633,228970.449433418,0.0,1.0
2013-02-27,131.78,131.94,126.81,127.02,136300,90.3586469397933,90.4683554199145,86.9508272760297,87.0948196561887,198781.351960349,0.0,1.0
2013-02-28,131.87,132.18,130.065,130.9,140800,90.4203579598615,90.6329181400962,89.1827091684946,89.7552502991269,205344.199237103,0.0,1.0
2013-03-01,130.7,131.61,130.23,131.1,100300,89.6181146989755,90.2420816796646,89.2958460386195,89.8923858992784,146278.573746317,0.0,1.0
2013-03-04,131.4,131.96,130.165,130.28,70700,90.0980892995056,90.4820689799296,89.2512769685703,89.3301299386574,103109.622770335,0.0,1.0
2013-03-05,133.72,134.62,131.69,131.75,135900,91.6888622612624,92.305972461944,90.2969359197252,90.3380765997706,198197.987757971,0.0,1.0
2013-03-06,133.8,135.37,132.42,134.18,86300,91.743716501323,92.8202309625119,90.797480860278,92.0042741416108,125860.826663083,0.0,1.0
2013-03-07,133.95,134.41,132.86,133.61,71800,91.8465682014366,92.1619800817849,91.0991791806112,91.6134376811791,104713.874326875,0.0,1.0
2013-03-08,134.39,135.37,133.08,134.4,78900,92.1482665217698,92.8202309625119,91.2500283407778,92.1551233017774,115068.588919087,0.0,1.0
2013-03-11,134.99,136.01,134.3,134.76,75700,92.5596733222242,93.2590648829966,92.0865555017017,92.40196738205,110401.675300062,0.0,1.0
2013-03-12,134.8,135.83,133.9,134.58,81900,92.4293945020803,93.1356428428603,91.8122843013987,92.2785453419137,119443.820436923,0.0,1.0
2013-03-13,131.4,135.52,131.0,135.23,149800,90.0980892995056,92.9230826626255,89.8238180992027,92.7242360424059,218469.893790611,0.0,1.0
2013-03-14,133.16,133.37,131.04,131.04,85500,91.3048825808384,91.4488749609974,89.8512452192329,89.8512452192329,124694.098258326,0.0,1.0
2013-03-15,130.76,132.68,130.49,132.17,127400,89.6592553790209,90.9757571404749,89.4741223188165,90.6260613600887,185801.498457436,0.0,1.0
2013-03-18,131.49,131.9,129.27,129.36,39900,90.1598003195737,90.4409282998842,88.6375951578926,88.6993061779607,58190.5791872189,0.0,1.0
2013-03-19,131.26,133.21,129.43,131.88,117000,90.0020943793995,91.3391664808762,88.7473036380137,90.4272147398691,170634.029195604,0.0,1.0
2013-03-20,133.72,134.225,132.0,132.0,147400,91.6888622612624,92.0351296516449,90.5094960999599,90.5094960999599,214969.708576343,0.0,1.0
2013-03-21,132.1,133.99,131.7,133.55,78800,90.5780639000357,91.8739953214669,90.3037926997327,91.5722970011337,114922.747868492,0.0,1.0
2013-03-22,133.49,134.054,132.435,133.02,52200,91.5311563210883,91.9178787135154,90.8077660302893,91.2088876607324,76129.0284103465,0.0,1.0
2013-03-25,134.59,135.82,133.75,133.81,64200,92.2854021219213,93.1287860628527,91.7094326012852,91.7505732813306,93629.9544816906,0.0,1.0
2013-03-26,137.42,137.7199,134.69,134.69,104700,94.2258708640643,94.4315056964914,92.353969921997,92.353969921997,152695.579972477,0.0,1.0
2013-03-27,136.0,137.2,134.81,136.59,69100,93.252208102989,94.0750217038977,92.4362512820879,93.6567581234358,100776.165960823,0.0,1.0
2013-03-28,136.67,137.48,135.65,135.93,47800,93.7116123634964,94.2670115441098,93.012220802724,93.204210642936,69712.0221841871,0.0,1.0
2013-04-01,138.56,138.7,137.37,137.37,42100,95.0075437849276,95.1035387050336,94.1915869640265,94.1915869640265,61399.0823002987,0.0,1.0
2013-04-02,138.85,139.95,137.98,138.69,167800,95.2063904051472,95.9606362059802,94.6098505444884,95.0966819250261,244721.282897628,0.0,1.0
2013-04-03,138.74,140.65,137.01,138.9,61400,95.130965825064,96.4406108065103,93.9447428837539,95.2406743051851,89546.4050650436,0.0,1.0
2013-04-04,139.95,140.08,138.82,139.6,67900,95.9606362059802,96.0497743460787,95.1858200651245,95.7206489057152,99026.0733536884,0.0,1.0
2013-04-05,139.76,140.96,137.43,138.5,251400,95.8303573858364,96.6531709867451,94.2327276440719,94.9664031048822,366644.401194657,0.0,1.0
2013-04-08,139.99,141.09,139.285,140.5,55700,95.9880633260105,96.7423091268435,95.5046603354767,96.3377591063967,81233.4651811553,0.0,1.0
2013-04-09,137.64,140.63,137.4,140.63,75800,94.3767200242309,96.4268972464952,94.2121573040492,96.4268972464952,110547.516350657,0.0,1.0
2013-04-10,136.94,140.53,136.58,137.84,179000,93.8967454237008,96.3583294464195,93.6499013434282,94.5138556243824,261055.480564215,0.0,1.0
2013-04-11,138.21,140.13,137.2,137.2,89400,94.7675564846626,96.0840582461166,94.0750217038977,94.0750217038977,130381.899231513,0.0,1.0
2013-04-12,136.65,139.89,135.34,137.75,126000,93.6978988034813,95.9194955259348,92.7996606224892,94.4521446043142,183759.723749112,0.0,1.0
2013-04-15,137.38,139.97,136.23,136.23,93100,94.1984437440341,95.9743497659954,93.4099140431632,93.4099140431632,135778.018103511,0.0,1.0
2013-04-16,141.5,141.63,138.15,138.23,52200,97.023437107154,97.1125752472525,94.7264158046172,94.7812700446777,76129.0284103466,0.0,1.0
2013-04-17,134.96,140.74,134.58,139.0,142500,92.5391029822015,96.5023218265785,92.2785453419137,95.3092421052608,207823.49709721,0.0,1.0
2013-04-18,132.31,136.11,132.3005,134.98,99200,90.7220562801947,93.3276326830723,90.7155423391875,92.5528165422166,144674.322189777,0.0,1.0
2013-04-19,134.87,136.81,132.01,132.59,84300,92.4773919621333,93.8076072836024,90.5163528799675,90.9140461204067,122944.005651192,0.0,1.0
2013-04-22,125.5,135.2,124.02,135.2,286700,86.0525890950377,92.7036657023832,85.0377856539169,92.7036657023832,418126.292054528,0.0,1.0
2013-04-23,124.48,126.67,123.2,125.33,199000,85.3531975342652,86.8548323559237,84.4755296932959,85.9360238349089,290223.690683122,0.0,1.0
2013-04-24,122.33,125.3,121.384,124.28,111500,83.8789898326371,85.9154534948862,83.2303384439207,85.2160619341138,162612.771412905,0.0,1.0
2013-04-25,119.31,122.42,118.19,122.27,211700,81.8082422703501,83.9407008527053,81.040282909502,83.8378491525917,308745.504108628,0.0,1.0
2013-04-26,119.46,122.82,119.27,120.01,84500,81.9110939704637,84.2149720530082,81.7808151503199,82.2882168708802,123235.687752381,0.0,1.0
2013-04-29,120.5,121.98,120.025,120.31,83600,82.6241990912513,83.6390025323721,82.2985020408916,82.4939202711074,121923.11829703,0.0,1.0
2013-04-30,124.11,124.24,120.07,120.07,366400,85.099496673985,85.1886348140835,82.3293575509257,82.3293575509257,534361.609378372,0.0,1.0
2013-05-01,120.06,124.22,119.58,123.17,62800,82.3225007709181,85.1749212540684,81.9933753305546,84.4549593532732,91588.1797733671,0.0,1.0
2013-05-02,120.26,123.258,120.08,120.48,267900,82.4596363710695,84.5152990173399,82.3362143309332,82.6104855312362,390708.174542756,0.0,1.0
2013-05-03,118.75,122.07,118.75,121.04,126000,81.4242625899261,83.7007135524402,81.4242625899261,82.9944652116602,183759.723749112,0.0,1.0
2013-05-06,118.05,119.27,117.556,118.34,95900,80.944287989396,81.7808151503199,80.6055630570219,81.1431346096156,139861.567520158,0.0,1.0
2013-05-07,119.74,120.16,117.86,118.0,105900,82.1030838106758,82.3910685709938,80.8140091692521,80.9100040893581,154445.672579611,0.0,1.0
2013-05-08,123.74,123.74,119.73,119.74,233200,84.8457958137049,84.8457958137049,82.0962270306682,82.1030838106758,340101.329986452,0.0,1.0
2013-05-09,117.13,121.74,117.11,121.74,75000,82.551498709865,85.8005588059333,82.5374030044591,85.8005588059333,106415.390844385,3.263973,1.0
2013-05-10,116.91,118.18,115.26,117.23,92300,82.3964459503997,83.2915232436767,81.23355025441,82.6219772368947,130961.874332489,0.0,1.0
2013-05-13,116.82,117.2,115.86,116.72,56200,82.333015276073,82.6008336787858,81.6564214165881,82.2625367490433,79740.5995393922,0.0,1.0
2013-05-14,118.24,118.85,116.68,116.68,84300,83.3338103598945,83.7637293747755,82.2343453382314,82.2343453382314,119610.899309088,0.0,1.0
2013-05-15,118.31,119.53,117.54,118.15,60800,83.3831453288152,84.2429833585773,82.8404606706867,83.2703796855678,86267.4101778479,0.0,1.0
2013-05-16,117.37,118.44,116.58,117.89,154000,82.7206471747362,83.4747674139538,82.1638668112018,83.0871355152906,218506.26920047,0.0,1.0
2013-05-17,117.11,118.22,116.4622,118.22,87600,82.5374030044591,83.3197146544885,82.0808431063608,83.3197146544885,124293.176506241,0.0,1.0
2013-05-20,116.75,117.7,116.47,117.01,114600,82.2836803071522,82.9532263139342,82.0863404314691,82.4669244774294,162602.71721022,0.0,1.0
2013-05-21,115.51,117.255,114.011,116.57,77400,81.4097465719842,82.6395968686521,80.3532734518093,82.1568189584988,109820.683351405,0.0,1.0
2013-05-22,114.74,117.82,113.53,115.13,87000,80.8670619138556,83.0378005463698,80.0142717367965,81.1419281692714,123441.853379486,0.0,1.0
2013-05-23,116.33,116.79,112.78,113.5,153400,81.9876704936276,82.3118717179641,79.4856827840739,79.9931281786876,217654.946073715,0.0,1.0
2013-05-24,115.68,116.1,114.7,115.89,33600,81.5295600679347,81.8255698814593,80.8388705030438,81.677564974697,47674.0950982843,0.0,1.0
2013-05-28,116.73,117.99,116.31,116.54,87400,82.2695846017463,83.1576140423203,81.9735747882216,82.1356754003899,124009.402130656,0.0,1.0
2013-05-29,116.61,117.1,116.19,116.19,79500,82.1850103693107,82.5303551517561,81.889000555786,81.889000555786,112800.314295048,0.0,1.0
2013-05-30,116.46,117.25,116.05,116.41,105500,82.0792925787661,82.6360729423006,81.7903306179445,82.0440533152513,149690.983121101,0.0,1.0
2013-05-31,119.85,120.38,115.335,115.96,118800,84.4685146450723,84.8420508383296,81.2864091496822,81.7268999436177,168561.979097505,0.0,1.0
2013-06-03,116.67,120.0,116.17,120.0,80000,82.2272974855285,84.5742324356168,81.8749048503801,84.5742324356168,113509.75023401,0.0,1.0
2013-06-04,116.35,117.5,115.11,116.27,77600,82.0017661990335,82.8122692598748,81.1278324638655,81.9453833774098,110104.45772699,0.0,1.0
2013-06-05,112.93,117.6,112.93,116.18,87100,79.5914005746184,82.8827477869045,79.5914005746184,81.881952703083,123583.740567279,0.0,1.0
2013-06-06,116.15,116.17,112.09,113.01,101700,81.8608091449741,81.8749048503801,78.9993809475691,79.6477833962422,144299.269984986,0.0,1.0
2013-06-07,114.96,119.46,114.96,115.96,93500,81.0221146733209,84.1936483896566,81.0221146733209,81.7268999436177,132664.520586,0.0,1.0
2013-06-10,112.9,114.76,112.52,114.76,44800,79.5702570165095,80.8811576192616,79.3024386137967,80.8811576192616,63565.4601310458,0.0,1.0
2013-06-11,114.2,115.72,110.18,111.49,75700,80.4864778678954,81.5577514787465,77.6532410813022,78.576509785391,107408.601158932,0.0,1.0
2013-06-12,108.7,114.8,107.07,114.58,153000,76.6101588812629,80.9093490300734,75.4613588906791,80.7542962706082,217087.397322545,0.0,1.0
2013-06-13,108.25,109.28,107.9,108.35,73000,76.2930055096294,77.0189343380351,76.0463306650255,76.363484036659,103577.647088534,0.0,1.0
2013-06-14,112.56,112.73,108.4,108.42,88600,79.3306300246086,79.4504435205591,76.3987233001739,76.4128190055798,125712.048384166,0.0,1.0
2013-06-17,110.76,113.22,109.38,113.13,87300,78.0620165380744,79.7957883030045,77.0894128650648,79.7323576286778,123867.514942864,0.0,1.0
2013-06-18,109.18,111.13,109.15,110.72,64300,76.9484558110054,78.3227870880842,76.9273122528965,78.0338251272625,91233.4617505858,0.0,1.0
2013-06-19,104.5,110.18,104.36,109.19,92800,73.6500607460163,77.6532410813022,73.5513908081748,76.9555036637084,131671.310271452,0.0,1.0
2013-06-20,99.96,105.46,99.44,103.3,100800,70.4503356188688,74.3266546055013,70.0838472783145,72.8043184216602,143022.285294853,0.0,1.0
2013-06-21,103.72,104.44,99.52,100.44,128800,73.1003282351848,73.6077736297985,70.1402300999382,70.7886325486113,182750.697876757,0.0,1.0
2013-06-24,101.1,102.45,100.25,101.21,90500,71.2537908270072,72.2052509419079,70.6547233472549,71.3313172067398,128407.904952224,0.0,1.0
2013-06-25,103.06,103.71,101.87,102.14,71700,72.6351699567889,73.0932803824819,71.7964754851357,71.9867675081159,101733.113647232,0.0,1.0
2013-06-26,105.01,105.02,102.99,103.48,92500,74.0095012338677,74.0165490865707,72.5858349878682,72.9311797703136,131245.648708074,0.0,1.0
2013-06-27,108.28,109.28,105.8,105.8,98700,76.3141490677383,77.0189343380351,74.5662815974022,74.5662815974022,140042.65435121,0.0,1.0
2013-06-28,111.24,111.72,107.06,108.21,103100,78.4003134678168,78.7386103975593,75.4543110379762,76.2648140988175,146285.690614081,0.0,1.0
2013-07-01,113.46,115.74,112.01,113.46,114800,79.9649367678757,81.5718471841524,78.9429981259454,79.9649367678757,162886.491585805,0.0,1.0
2013-07-02,114.02,115.17,112.92,112.93,78900,80.3596165192419,81.1701195800833,79.5843527219155,79.5914005746184,111948.991168293,0.0,1.0
2013-07-03,114.56,114.99,112.44,113.81,113600,80.7402005652022,81.0432582314298,79.246055792173,80.2116116124796,161183.845332295,0.0,1.0
2013-07-05,114.65,116.19,112.59,114.67,89600,80.8036312395289,81.889000555786,79.3517735827175,80.8177269449349,127130.920262092,0.0,1.0
2013-07-08,115.88,117.535,114.91,114.91,87900,81.670517121994,82.8369367443352,80.9868754098061,80.9868754098061,124718.838069619,0.0,1.0
2013-07-09,116.44,117.1,115.455,116.16,72100,82.0651968733602,82.5303551517561,81.3709833821179,81.8678569976771,102300.662398402,0.0,1.0
2013-07-10,114.99,116.96,114.19,115.85,63800,81.0432582314298,82.4316852139145,80.4794300151924,81.6493735638851,90524.0258116232,0.0,1.0
2013-07-11,114.64,117.82,113.98,116.49,72700,80.796583386826,83.0378005463698,80.3314251084301,82.100436136875,103151.985525157,0.0,1.0
2013-07-12,114.59,114.81,113.27,114.32,62700,80.7613441233111,80.9163968827764,79.8310275665193,80.571052100331,88963.2667459056,0.0,1.0
2013-07-15,114.0,115.15,113.66,114.48,85300,80.345520813836,81.1560238746773,80.1058938219351,80.6838177435785,121029.771187013,0.0,1.0
2013-07-16,114.0,114.57,113.09,114.25,73600,80.345520813836,80.7472484179052,79.7041662178659,80.5217171314102,104428.970215289,0.0,1.0
2013-07-17,115.82,116.41,114.28,114.47,61600,81.6282300057762,82.0440533152513,80.5428606895191,80.6767698908755,87402.5076801879,0.0,1.0
2013-07-18,115.41,117.34,114.92,115.74,66300,81.3392680449545,82.6995036166273,80.9939232625091,81.5718471841524,94071.205506436,0.0,1.0
2013-07-19,113.99,114.95,112.38,114.91,64100,80.338472961133,81.015066820618,79.2037686759552,80.9868754098061,90949.6873750008,0.0,1.0
2013-07-22,114.21,115.6,112.42,113.98,47900,80.4935257205983,81.4731772463109,79.231960086767,80.3314251084301,67963.9629526137,0.0,1.0
2013-07-23,116.21,116.29,114.12,114.26,34700,81.9030962611919,81.9594790828157,80.4300950462716,80.5287649841132,49234.854164002,0.0,1.0
2013-07-24,117.5,118.33,116.64,117.78,72700,82.8122692598748,83.3972410342212,82.2061539274196,83.0096091355579,103151.985525157,0.0,1.0
2013-07-25,118.73,119.05,116.49,117.37,30100,83.6791551423399,83.9046864288349,82.100436136875,82.7206471747362,42708.0435255464,0.0,1.0
2013-07-26,118.96,119.2,116.48,117.99,49300,83.8412557545082,84.0104042193794,82.0933882841721,83.1576140423203,69950.3835817088,0.0,1.0
2013-07-29,116.52,119.67,116.39,119.13,77300,82.121579694984,84.3416532964189,82.0299576098454,83.9610692504586,109678.796163612,0.0,1.0
2013-07-30,116.47,118.18,115.6,116.6,42500,82.0863404314691,83.2915232436767,81.4731772463109,82.1779625166077,60302.054811818,0.0,1.0
2013-07-31,118.46,118.75,113.7,116.46,85000,83.4888631193598,83.6932508477458,80.134085232747,82.0792925787661,120604.109623636,0.0,1.0
2013-08-01,119.84,120.605,117.86,118.96,156400,84.4614667923694,85.0006275241464,83.0659919571817,83.8412557545082,221911.56170749,0.0,1.0
2013-08-02,123.99,124.46,119.79,119.79,48800,87.3863256641011,87.7175747411406,84.4262275288545,84.4262275288545,69240.9476427463,0.0,1.0
2013-08-05,123.83,124.4499,122.85,123.32,32500,87.2735600208536,87.7104564099106,86.5828704559627,86.9141195330022,46113.3360325667,0.0,1.0
2013-08-06,122.78,123.86,122.56,123.76,66100,86.533535487042,87.2947035789625,86.3784827275767,87.2242250519328,93787.431130851,0.0,1.0
2013-08-07,120.94,121.96,119.7,121.64,77600,85.2367305896959,85.9556115653986,84.3627968545278,85.7300802789036,110104.45772699,0.0,1.0
2013-08-08,125.09,125.27,120.79,121.29,60800,88.1615894614276,88.288450810081,85.1310127991513,85.4834054342997,86267.4101778478,0.0,1.0
2013-08-09,126.29,126.66,124.92,124.92,41000,89.0073317857838,89.2681023357936,88.0417759654771,88.0417759654771,58173.7469949302,0.0,1.0
2013-08-12,124.0,127.07,123.49,126.06,38600,87.3933735168041,89.5570642966153,87.0339330289527,88.8452311736155,54768.4544879099,0.0,1.0
2013-08-13,123.7,124.58,120.92,123.6,37600,87.181937935715,87.8021489735762,85.2226348842899,87.1114594086853,53349.5826099849,0.0,1.0
2013-08-14,123.3,124.68,122.38,123.93,56200,86.9000238275963,87.8726275006059,86.2516213789232,87.3440385478833,79740.5995393922,0.0,1.0
2013-08-15,121.7,123.25,120.65,122.5,42600,85.7723673951214,86.8647845640815,85.0323428613098,86.3361956113589,60443.9419996105,0.0,1.0
2013-08-16,117.6,121.0,117.34,121.0,61700,82.8827477869045,85.2790177059137,82.6995036166273,85.2790177059137,87544.3948679804,0.0,1.0
2013-08-19,117.5,118.54,115.55,116.86,110400,82.8122692598748,83.5452459409835,81.4379379827961,82.3612066868849,156643.455322934,0.0,1.0
2013-08-20,116.35,117.55,116.12,117.41,89900,82.0017661990335,82.8475085233897,81.8396655868652,82.7488385855481,127556.581825469,0.0,1.0
2013-08-21,113.8,116.42,113.79,115.9,70800,80.2045637597766,82.0511011679543,80.1975159070737,81.6846128273999,100456.128957099,0.0,1.0
2013-08-22,113.7,115.16,112.59,113.45,87500,80.134085232747,81.1630717273803,79.3517735827175,79.9578889151728,124151.289318449,0.0,1.0
2013-08-23,114.03,114.79,112.455,114.15,56600,80.3666643719449,80.9023011773705,79.2566275712274,80.4512386043805,80308.1482905623,0.0,1.0
2013-08-26,112.76,114.31,112.51,114.31,69700,79.471587078668,80.564004247628,79.2953907610938,80.564004247628,98895.3698913814,0.0,1.0
2013-08-27,110.89,112.33,109.57,112.33,79000,78.1536386232129,79.1685294124403,77.2233220664211,79.1685294124403,112090.878356085,0.0,1.0
2013-08-28,108.25,111.0,108.1,111.0,68800,76.2930055096294,78.2311650029456,76.1872877190848,78.2311650029456,97618.3852012488,0.0,1.0
2013-08-29,110.56,110.56,107.8,108.2,40900,77.921059484015,77.921059484015,75.9758521379958,76.2577662461145,58031.8598071377,0.0,1.0
2013-08-30,112.0,112.46,109.125,110.71,119300,78.9359502732424,79.2601514975789,76.9096926211391,78.0267772745595,169271.415036468,0.0,1.0
2013-09-03,111.84,113.21,111.44,113.1,73600,78.8231846299949,79.7887404503015,78.5412705218762,79.7112140705689,104428.970215289,0.0,1.0
2013-09-04,114.99,115.15,111.91,111.91,39800,81.0432582314298,81.1560238746773,78.8725195989157,78.8725195989157,56471.1007414201,0.0,1.0
2013-09-05,113.03,115.45,112.0,115.45,62500,79.6618791016481,81.3674594557664,78.9359502732424,81.3674594557664,88679.4923703206,0.0,1.0
2013-09-06,113.6,114.53,112.34,113.7198,32800,80.0636067057173,80.7190570070933,79.1755772651433,80.1480399810988,46538.9975959442,0.0,1.0
2013-09-09,118.13,118.51,113.16,114.0,56100,83.2562839801618,83.5241023828746,79.7535011867867,80.345520813836,79598.7123515997,0.0,1.0
2013-09-10,119.31,120.18,118.18,118.82,49900,84.0879305991121,84.7010937842703,83.2915232436767,83.7425858166666,70801.7067084639,0.0,1.0
2013-09-11,116.72,120.18,116.64,119.39,42100,82.2625367490433,84.7010937842703,82.2061539274196,84.1443134207358,59734.5060606479,0.0,1.0
2013-09-12,114.34,116.66,114.3,116.6,42400,80.5851478057369,82.2202496328255,80.5569563949251,82.1779625166077,60160.1676240255,0.0,1.0
2013-09-13,113.44,115.86,113.06,115.3,41400,79.9508410624698,81.6564214165881,79.683022659757,81.2617416652218,58741.2957461003,0.0,1.0
2013-09-16,114.43,115.63,114.18,114.86,24600,80.6485784800636,81.4943208044198,80.4723821624894,80.9516361462913,34904.2481969582,0.0,1.0
2013-09-17,112.5,114.42,112.115,114.42,72200,79.2883429083908,80.6415306273607,79.0170005793265,80.6415306273607,102442.549586194,0.0,1.0
2013-09-18,119.96,119.97,111.56,112.22,105400,84.546041024805,84.5530888775079,78.6258447543118,79.0910030327077,149549.095933308,0.0,1.0
2013-09-19,119.71,121.54,118.62,120.26,58300,84.3698447072308,85.6596017518739,83.6016287626073,84.757476605894,82720.230483035,0.0,1.0
2013-09-20,116.29,119.99,115.78,119.99,42500,81.9594790828157,84.5671845829139,81.6000385949643,84.5671845829139,60302.054811818,0.0,1.0
2013-09-23,116.68,117.69,114.885,116.45,129500,82.2343453382314,82.9461784612312,80.9692557780487,82.0722447260632,183743.908191304,0.0,1.0
2013-09-24,114.58,117.28,114.5,116.23,26000,80.7542962706082,82.6572165004095,80.6979134489844,81.9171919665979,36890.6688260533,0.0,1.0
2013-09-25,114.23,115.5,112.68,114.5,50400,80.5076214260043,81.4026987192812,79.4152042570442,80.6979134489844,71511.1426474265,0.0,1.0
2013-09-26,113.44,115.7,112.89,114.58,53700,79.9508410624698,81.5436557733406,79.5632091638065,80.7542962706082,76193.4198445794,0.0,1.0
2013-09-27,111.4,113.3599,110.93,113.0,37200,78.5130791110643,79.894387762319,78.1818300340248,79.6407355435392,52782.0338588148,0.0,1.0
2013-09-30,108.86,110.955,108.4,110.85,83000,76.7229245245104,78.1994496657822,76.3987233001739,78.1254472124011,117766.365867786,0.0,1.0
2013-10-01,113.55,114.02,109.16,109.49,42100,80.0283674422024,80.3596165192419,76.9343601055995,77.1669392447974,59734.506060648,0.0,1.0
2013-10-02,115.43,115.5,110.57,112.57,84900,81.3533637503604,81.4026987192812,77.928107336718,79.3376778773116,120462.222435843,0.0,1.0
2013-10-03,113.23,115.65,112.22,114.54,26800,79.8028361557075,81.5084165098257,79.0910030327077,80.7261048597963,38025.7663283934,0.0,1.0
2013-10-04,114.14,115.75,113.0,113.0,32200,80.4441907516776,81.5788950368554,79.6407355435392,79.6407355435392,45687.6744691891,0.0,1.0
2013-10-07,115.25,115.72,113.72,113.72,47000,81.226502401707,81.5577514787465,80.1481809381529,80.1481809381529,66686.9782624811,0.0,1.0
2013-10-08,114.0,115.49,113.04,115.05,39900,80.345520813836,81.3956508665783,79.6689269543511,81.0855453476477,56612.9879292126,0.0,1.0
2013-10-09,112.04,114.26,111.09,113.81,47400,78.9641416840543,80.5287649841132,78.2945956772723,80.2116116124796,67254.5270136511,0.0,1.0
2013-10-10,116.54,117.94,112.89,112.9,33700,82.1356754003899,83.1223747788054,79.5632091638065,79.5702570165095,47815.9822860768,0.0,1.0
2013-10-11,117.78,118.9,116.62,116.62,18700,83.0096091355579,83.7989686382904,82.1920582220136,82.1920582220136,26532.9041171999,0.0,1.0
2013-10-14,117.1,118.0,116.0,117.46,26200,82.5303551517561,83.1646618950232,81.7550913544296,82.784077849063,37174.4432016384,0.0,1.0
2013-10-15,114.87,117.85,113.67,116.62,61000,80.9586839989942,83.0589441044787,80.1129416746381,82.1920582220136,86551.1845534329,0.0,1.0
2013-10-16,116.81,118.0,115.02,115.19,32700,82.32596742337,83.1646618950232,81.0644017895387,81.1842152854892,46397.1104081517,0.0,1.0
2013-10-17,118.43,119.08,116.7,116.7,24000,83.4677195612509,83.9258299869438,82.2484410436374,82.2484410436374,34052.9250702031,0.0,1.0
2013-10-18,118.28,119.48,117.29,118.74,49000,83.3620017707063,84.2077440950625,82.6642643531125,83.6862029950429,69524.7220183313,0.0,1.0
2013-10-21,118.83,121.04,117.9,117.97,64500,83.7496336693696,85.3072091167255,83.0941833679936,83.1435183369143,91517.2361261708,0.0,1.0
2013-10-22,122.92,124.19,119.6701,120.03,47300,86.6322054248835,87.5272827181605,84.3417237749459,84.5953759937258,67112.6398258586,0.0,1.0
2013-10-23,121.72,123.98,120.0,122.76,61200,85.7864631005274,87.3792778113981,84.5742324356168,86.519439781636,86834.9589290178,0.0,1.0
2013-10-24,121.32,121.79,119.47,121.52,61100,85.5045489924086,85.8357980694481,84.2006962423595,85.645506046468,86693.0717412254,0.0,1.0
2013-10-25,122.58,123.21,120.45,120.62,43100,86.3925784329826,86.8365931532696,84.8913858072504,85.0111993032009,61153.377938573,0.0,1.0
2013-10-28,123.44,123.9,122.54,122.78,59600,86.9986937654379,87.3228949897744,86.3643870221707,86.533535487042,84564.7639243376,0.0,1.0
2013-10-29,121.3,124.854,120.94,123.43,56400,85.4904532870027,87.9952601376375,85.2367305896959,86.9916459127349,80024.3739149773,0.0,1.0
2013-10-30,120.68,121.71,119.95,121.29,95800,85.0534864194187,85.7794152478244,84.538993172102,85.4834054342997,135927.925905227,0.0,1.0
2013-10-31,119.01,120.8,118.15,120.28,57600,83.876495018023,85.1380606518543,83.2703796855678,84.7715723112999,81727.0201684874,0.0,1.0
2013-11-01,122.0,122.47,118.98,118.98,87800,85.9838029762105,86.31505205325,83.8553514599141,83.8553514599141,124576.950881826,0.0,1.0
2013-11-04,122.81,124.2,121.5,123.14,53200,86.5546790451509,87.5343305708634,85.6314103410621,86.7872581843488,75483.9839056168,0.0,1.0
2013-11-05,120.54,121.76,120.12,121.39,52700,84.9548164815771,85.8146545113392,84.6588066680525,85.5538839613294,74774.5479666543,0.0,1.0
2013-11-06,122.29,123.15,120.72,120.72,37700,86.1881907045965,86.7943060370518,85.0816778302305,85.0816778302305,53491.4697977774,0.0,1.0
2013-11-07,119.8,122.46,118.35,121.83,50900,84.4332753815575,86.308004200547,83.4113367396271,85.86398948026,72220.578586389,0.0,1.0
2013-11-08,117.95,119.32,115.96,119.32,62600,83.1294226315084,84.094978451815,81.7268999436177,84.094978451815,88821.379558113,0.0,1.0
2013-11-11,118.15,120.79,118.04,118.04,34600,83.2703796855678,85.1310127991513,83.1928533058351,83.1928533058351,49092.9669762094,0.0,1.0
2013-11-12,118.8,120.38,117.08,118.09,30200,83.7284901112607,84.8420508383296,82.5162594463502,83.22809256935,42849.9307133389,0.0,1.0
2013-11-13,122.43,123.11,118.37,118.37,39300,86.2868606424381,86.7661146262399,83.4254324450331,83.4254324450331,55761.6648024576,0.0,1.0
2013-11-14,126.48,128.43,121.38,122.6,84200,89.1412409871402,90.5155722642189,85.5468361086264,86.4066741383885,119469.012121296,0.0,1.0
2013-11-15,128.98,129.7,126.84,126.84,41000,90.9032041628822,91.4106495574959,89.394963684447,89.394963684447,58173.7469949303,0.0,1.0
2013-11-18,127.42,129.48,126.25,129.48,49000,89.8037391412192,91.2555967980306,88.9791403749719,91.2555967980306,69524.7220183313,0.0,1.0
2013-11-19,126.05,127.395,124.95,127.04,57700,88.8381833209125,89.7861195094617,88.062919523586,89.5359207385064,81868.9073562799,0.0,1.0
2013-11-20,121.25,126.57,121.25,126.57,27100,85.4552140234879,89.2046716614669,85.4552140234879,89.2046716614669,38451.427891771,0.0,1.0
2013-11-21,123.4,123.99,119.8,121.32,60600,86.970502354626,87.3863256641011,84.4332753815575,85.5045489924086,85983.6358022628,0.0,1.0
2013-11-22,124.83,126.61,122.72,122.72,42200,87.9783452911504,89.2328630722787,86.4912483708242,86.4912483708242,59876.3932484404,0.0,1.0
2013-11-25,126.86,127.59,124.83,124.83,81900,89.4090593898529,89.9235526371696,87.9783452911504,87.9783452911504,116205.606802068,0.0,1.0
2013-11-26,127.21,127.9,125.0,126.99,42400,89.6557342344568,90.1420360709616,88.0981587871009,89.5006814749915,60160.1676240255,0.0,1.0
2013-11-27,130.04,131.34,126.48,126.99,56900,91.6502765493968,92.5664974007826,89.1412409871402,89.5006814749915,80733.8098539398,0.0,1.0
2013-11-29,134.53,135.4575,127.47,130.04,52600,94.8147624130295,95.4684507512298,89.838978404734,91.6502765493968,74632.6607788617,0.0,1.0
2013-12-02,127.79,134.14,126.6701,134.14,55200,90.064509691229,94.5398961576137,89.2752206670236,94.5398961576137,78321.7276614671,0.0,1.0
2013-12-03,128.05,129.5,125.52,126.92,33400,90.2477538615062,91.2696925034365,88.4646471276552,89.4513465060707,47390.3207226993,0.0,1.0
2013-12-04,129.43,130.81,126.05,127.0,52500,91.2203575345157,92.1929612075253,88.8381833209125,89.5077293276945,74490.7735910693,0.0,1.0
2013-12-05,129.46,133.52,128.48,129.58,44600,91.2415010926246,94.1029292900297,90.5508115277338,91.3260753250603,63281.6857554608,0.0,1.0
2013-12-06,132.49,135.3032,130.5,131.57,58400,93.377000461624,95.359702384023,91.9744777737333,92.7285980129509,82862.1176708275,0.0,1.0
2013-12-09,131.05,134.38,130.52,132.9,84500,92.3621096723966,94.7090446224849,91.9885734791393,93.6659624224457,119894.673684673,0.0,1.0
2013-12-10,133.34,133.76,129.98,131.46,85900,93.9760679413763,94.2720777549009,91.607989433179,92.6510716332183,121881.094313768,0.0,1.0
2013-12-11,130.35,132.82,129.99,132.59,46100,91.8687599831888,93.6095796008219,91.615037285882,93.4474789886537,65409.9935723484,0.0,1.0
2013-12-12,129.94,131.65,129.23,130.04,38900,91.5797980223671,92.7849808345747,91.0794004804564,91.6502765493968,55194.1160512875,0.0,1.0
2013-12-13,129.37,130.7199,128.58,129.92,49000,91.1780704182979,92.1294600546716,90.6212900547635,91.5657023169612,69524.7220183313,0.0,1.0
2013-12-16,129.94,130.5,129.1,130.18,55000,91.5797980223671,91.9744777737333,90.9877783953178,91.7489464872384,78037.9532858821,0.0,1.0
2013-12-17,129.0,129.84,127.6,129.83,131800,90.9172998682881,91.5093194953374,89.9306004898726,91.5022716426345,187007.313510532,0.0,1.0
2013-12-18,130.55,132.07,125.04,129.25,63300,92.0097170372482,93.0809906480993,88.1263501979128,91.0934961858623,89814.5898726606,0.0,1.0
2013-12-19,128.97,130.28,127.98,127.98,55000,90.8961563101792,91.819425014268,90.1984188925854,90.1984188925854,78037.9532858821,0.0,1.0
2013-12-20,130.54,131.7,128.68,128.68,90700,92.0026691845452,92.8202200980895,90.6917685817931,90.6917685817931,128691.679327809,0.0,1.0
2013-12-23,125.81,128.02,124.93,127.48,58100,91.0387667904827,92.6379693547222,90.4019802490661,92.2472139770347,80290.6416430517,3.362346,1.0
2013-12-24,125.9,126.94,125.5,126.94,47200,91.1038926867639,91.8564585993472,90.8144442588473,91.8564585993472,65227.5092177632,0.0,1.0
2013-12-26,124.83,125.9,124.4,125.9,102100,90.3296181420869,91.1038926867639,90.0184610820765,91.1038926867639,141095.946846051,0.0,1.0
2013-12-27,125.25,125.8,124.75,125.38,50700,90.6335389913994,91.0315305797848,90.2717284565036,90.7276097304723,70064.2948589108,0.0,1.0
2013-12-30,125.01,126.61,124.55,125.5,64800,90.4598699346494,91.617663646316,90.1270042425453,90.8144442588473,89549.631298963,0.0,1.0
2013-12-31,124.63,125.885,124.0,125.88,19200,90.1848939281286,91.0930383707171,89.7290126541599,91.0894202653681,26533.2240885816,0.0,1.0
2014-01-02,121.89,125.58,120.9,122.41,29500,88.2021721968996,90.8723339444306,87.4857873378059,88.5784551531912,40767.193261102,0.0,1.0
2014-01-03,117.25,122.91,116.71,122.38,118000,84.8445704330665,88.940265688087,84.453815055379,88.5567465210975,163068.773044408,0.0,1.0
2014-01-06,112.7,117.62,112.49,117.62,102800,81.5520945655147,85.1123102288894,81.4001341408584,85.1123102288894,142063.303974281,0.0,1.0
2014-01-07,117.35,117.96,112.69,112.69,139500,84.9169325400457,85.3583413926185,81.5448583548167,81.5448583548167,192780.456268601,0.0,1.0
2014-01-08,119.14,119.19,116.22,117.19,141300,86.2122142549726,86.2483953084622,84.0992407311811,84.801153168879,195267.946026905,0.0,1.0
2014-01-09,116.22,117.93,115.14,117.93,85300,84.0992407311811,85.3366327605248,83.3177299758062,85.3366327605248,117879.375768542,0.0,1.0
2014-01-10,116.66,118.04,116.31,116.68,140700,84.4176340018894,85.4162310782019,84.1643666274624,84.4321064232853,194438.782774137,0.0,1.0
2014-01-13,116.65,117.41,115.32,116.6,81600,84.4103977911915,84.9603498042331,83.4479817683687,84.3742167377019,112766.202376472,0.0,1.0
2014-01-14,119.12,119.25,116.215,117.08,99000,86.1977418335768,86.2918125726497,84.0956226258322,84.7215548512019,136811.936706749,0.0,1.0
2014-01-15,118.86,120.68,117.49,118.68,84800,86.009600355431,87.3265907024517,85.0182394898165,85.8793485628685,117188.406391235,0.0,1.0
2014-01-16,116.08,119.27,115.32,119.12,70000,83.9979337814103,86.3062849940456,83.4479817683687,86.1977418335768,96735.7128229539,0.0,1.0
2014-01-17,115.31,116.2,115.19,115.5,42300,83.4407455576708,84.0847683097853,83.3539110292958,83.5782335609312,58456.0093201564,0.0,1.0
2014-01-21,115.07,116.0,114.05,116.0,68100,83.2670765009208,83.940044095827,82.5289830097333,83.940044095827,94110.0291891879,0.0,1.0
2014-01-22,115.32,116.91,114.97,115.09,48800,83.4479817683687,84.5985392693374,83.1947143939416,83.2815489223166,67438.6112251449,0.0,1.0
2014-01-23,116.19,116.76,114.14,114.35,132900,84.0775320990874,84.4899961088686,82.5941089060146,82.7460693306708,183659.660488151,0.0,1.0
2014-01-24,114.33,116.0,114.0,116.0,78000,82.731596909275,83.940044095827,82.4928019562438,83.940044095827,107791.222859863,0.0,1.0
2014-01-27,112.17,114.32,110.2,114.32,73800,81.1685753985251,82.7243606985771,79.7430418910356,82.7243606985771,101987.080090486,0.0,1.0
2014-01-28,112.4,113.24,111.32,112.28,59400,81.3350082445772,81.9428499432021,80.5534974892022,81.2481737162022,82087.1620240494,0.0,1.0
2014-01-29,111.5,112.67,110.39,111.01,50400,80.6837492817647,81.5303859334209,79.880529894296,80.3291749575668,69649.7132325268,0.0,1.0
2014-01-30,111.88,113.1999,111.39,112.87,44100,80.9587252882855,81.9138327383035,80.6041509640877,81.6751101473792,60943.4990784609,0.0,1.0
2014-01-31,112.62,113.73,110.63,110.63,45400,81.4942048799313,82.2974242674,80.054198951046,80.054198951046,62740.0194594587,0.0,1.0
2014-02-03,109.87,113.75,109.2103,112.62,63500,79.5042469380044,82.3118966887959,79.0268741182629,81.4942048799313,87753.1109179653,0.0,1.0
2014-02-04,111.49,112.47,110.46,111.36,137600,80.6765130710668,81.3856617194626,79.9311833691814,80.5824423319939,190154.772634835,0.0,1.0
2014-02-05,109.3,112.88,108.14,111.18,102900,79.0917829282232,81.6823463580772,78.2523824872649,80.4521905394314,142201.497849742,0.0,1.0
2014-02-06,110.28,112.86,109.36,109.87,70200,79.800931576619,81.6678739366813,79.1352001924107,79.5042469380044,97012.1005738765,0.0,1.0
2014-02-07,110.3,112.85,110.0,110.9,58700,79.8154039980148,81.6606377259834,79.5983176770773,80.2495766398898,81119.8048958198,0.0,1.0
2014-02-10,109.64,110.45,109.52,110.37,39900,79.3378140919523,79.9239471584835,79.2509795635773,79.8660574729002,55139.3563090837,0.0,1.0
2014-02-11,109.96,111.6,109.13,109.64,125600,79.5693728342856,80.7561113887439,78.9687673463586,79.3378140919523,173571.507579472,0.0,1.0
2014-02-12,108.91,110.48,108.84,109.86,51300,78.8095707110045,79.9456557905773,78.758917236119,79.4970107273065,70893.458111679,0.0,1.0
2014-02-13,110.76,110.76,108.13,108.13,41700,80.1482696901189,80.1482696901189,78.245146276567,78.245146276567,57626.8460673882,0.0,1.0
2014-02-14,109.91,111.2,109.11,110.69,106800,79.5331917807961,80.4666629608273,78.9542949249628,80.0976162152335,147591.058992735,0.0,1.0
2014-02-18,109.85,111.28,109.76,110.4,34500,79.4897745166086,80.5245526464106,79.4246486203273,79.887766104994,47676.8870341701,0.0,1.0
2014-02-19,108.13,110.91,108.01,109.83,51900,78.245146276567,80.2568128505877,78.158311748192,79.4753020952127,71722.6213644472,0.0,1.0
2014-02-20,107.0,108.92,107.0,108.0,67200,77.4274544677025,78.8168069217024,77.4274544677025,78.1510755374941,92866.2843100356,0.0,1.0
2014-02-21,107.14,109.35,106.83,107.61,91300,77.5287614174733,79.1279639817128,77.3044388858379,77.8688633202754,126171.008296224,0.0,1.0
2014-02-24,108.81,110.9396,107.79,108.47,53400,78.7372086040253,80.2782320342535,77.9991151128379,78.4911774402961,73795.5294963676,0.0,1.0
2014-02-25,108.9,109.65,107.46,108.22,102100,78.8023345003065,79.3450503026503,77.7603201598066,78.3102721728482,141095.946846051,0.0,1.0
2014-02-26,108.8,109.98,108.04,109.98,70000,78.7299723933274,79.5838452556815,78.1800203802858,79.5838452556815,96735.7128229538,0.0,1.0
2014-02-27,110.82,111.23,108.8,108.8,69800,80.1916869543064,80.488371592921,78.7299723933274,78.7299723933274,96459.3250720311,0.0,1.0
2014-02-28,111.2,112.195,110.11,111.0,67300,80.4666629608273,81.1866659252699,79.6779159947544,80.3219387468689,93004.478185497,0.0,1.0
2014-03-03,110.35,111.62,109.48,111.04,76100,79.8515850515044,80.7705838101397,79.2220347207857,80.3508835896606,105165.539226097,0.0,1.0
2014-03-04,110.57,111.66,109.3,111.2,106700,80.0107816868585,80.7995286529314,79.0917829282232,80.4666629608273,147452.865117274,0.0,1.0
2014-03-05,110.81,111.19,110.05,110.35,63500,80.1844507436085,80.4594267501293,79.6344987305669,79.8515850515044,87753.1109179653,0.0,1.0
2014-03-06,115.44,115.97,111.16,111.29,128000,83.5348162967437,83.9183354637332,80.4377181180356,80.5317888571085,176888.160590544,0.0,1.0
2014-03-07,117.06,117.24,114.31,115.92,74100,84.7070824298061,84.8373342223686,82.7171244878792,83.8821544102437,102401.66171687,0.0,1.0
2014-03-10,113.36,115.9099,112.87,115.89,57900,82.0296844715771,83.8748458374388,81.6751101473792,83.8604457781499,80014.253892129,0.0,1.0
2014-03-11,115.11,115.99,112.84,113.95,62700,83.2960213437124,83.9328078851291,81.6534015152855,82.4566209027542,86647.5599142744,0.0,1.0
2014-03-12,113.34,115.39,112.91,115.09,68400,82.0152120501813,83.4986352432541,81.7040549901709,83.2815489223166,94524.610815572,0.0,1.0
2014-03-13,110.77,115.45,109.26,113.7,93300,80.1555059008168,83.5420525074416,79.0628380854315,82.2757156353063,128934.885805451,0.0,1.0
2014-03-14,111.82,112.59,109.45,110.84,44100,80.915308024098,81.4724962478376,79.2003260886919,80.2061593757023,60943.4990784609,0.0,1.0
2014-03-17,114.74,115.74,112.38,112.71,36400,83.0282815478895,83.7519026176812,81.3205358231813,81.5593307762126,50302.570667936,0.0,1.0
2014-03-18,113.17,116.14,112.61,115.22,54300,81.8921964683167,84.0413510455978,81.4869686692334,83.3756196613895,75039.2743755199,0.0,1.0
2014-03-19,112.18,115.68,111.41,113.56,58900,81.175811609223,83.7084853534937,80.6186233854835,82.1744086855355,81396.1926467426,0.0,1.0
2014-03-20,116.01,116.47,111.38,112.21,83600,83.9472803065249,84.280145998629,80.5969147533897,81.1975202413168,115530.079885699,0.0,1.0
2014-03-21,118.54,119.36,115.42,116.25,96300,85.7780416130977,86.3714108903268,83.5203438753478,84.1209493632749,133080.702069292,0.0,1.0
2014-03-24,118.49,121.0,117.94,119.76,78400,85.7418605596081,87.558149444785,85.3438689712227,86.6608593182434,108343.998361708,0.0,1.0
2014-03-25,120.68,122.06,119.24,119.67,56100,87.3265907024517,88.3251877787641,86.2845763619518,86.5957334219622,77526.7641338245,0.0,1.0
2014-03-26,120.94,122.1,120.42,121.56,55000,87.5147321805975,88.3541326215558,87.1384492243059,87.9633772438684,76006.6315037495,0.0,1.0
2014-03-27,122.17,122.35,120.32,121.29,54800,88.4047860964412,88.5350378890037,87.0660871173267,87.7679995550246,75730.2437528267,0.0,1.0
2014-03-28,122.7,123.9,122.02,122.69,27000,88.7883052634308,89.6566505471807,88.2962429359725,88.7810690527329,37312.3463745679,0.0,1.0
2014-03-31,122.64,124.87,122.09,123.81,70300,88.7448879992433,90.3585629848786,88.3468964108579,89.5915246508995,97150.2944493379,0.0,1.0
2014-04-01,125.68,125.96,123.42,123.42,69700,90.9446960514098,91.1473099509514,89.3093124336807,89.3093124336807,96321.1311965697,0.0,1.0
2014-04-02,125.45,125.9,122.27,125.9,50600,90.7782632053577,91.1038926867639,88.4771482034204,91.1038926867639,69926.1009834495,0.0,1.0
2014-04-03,123.63,125.55,122.44,125.55,103700,89.461272858337,90.8506253123369,88.600163785285,90.8506253123369,143307.048853433,0.0,1.0
2014-04-04,122.35,124.66,121.77,124.53,61400,88.5350378890037,90.2066025602223,88.1153376685246,90.1125318211494,84851.0395332767,0.0,1.0
2014-04-07,120.27,122.21,119.36,122.05,74500,87.0299060638372,88.4337309392329,86.3714108903268,88.3179515680662,102954.437218715,0.0,1.0
2014-04-08,124.67,125.88,119.66,120.76,110600,90.2138387709203,91.0894202653681,86.5884972112643,87.3844803880351,152842.426260267,0.0,1.0
2014-04-09,123.5,124.92,120.9,124.92,62100,89.3672021192641,90.3947440383682,87.4857873378059,90.3947440383682,85818.3966615061,0.0,1.0
2014-04-10,123.4,124.94,122.18,123.46,71700,89.2948400122849,90.409216459764,88.4120223071392,89.3382572764724,99085.008705797,0.0,1.0
2014-04-11,123.39,124.07,121.12,123.01,40800,89.287603801587,89.7796661290453,87.64498397316,89.0126277950662,56383.1011882359,0.0,1.0
2014-04-14,125.15,125.4,122.34,123.4,41100,90.5611768844202,90.7420821518681,88.5278016783058,89.2948400122849,56797.68281462,0.0,1.0
2014-04-15,125.29,125.89,123.9,125.52,47600,90.6624838341911,91.096656476066,89.6566505471807,90.8289166802431,65780.2847196086,0.0,1.0
2014-04-16,126.06,127.28,125.425,125.43,55800,91.2196720579306,92.1024897630764,90.7601726786129,90.7637907839619,77112.1825074403,0.0,1.0
2014-04-17,125.3,126.0,124.42,126.0,13900,90.669720044889,91.1762547937431,90.0329335034723,91.1762547937431,19208.9486891294,0.0,1.0
2014-04-21,125.86,126.56,125.51,125.73,17300,91.0749478439723,91.5814825928264,90.8216804695452,90.9808771048994,23907.5404548157,0.0,1.0
2014-04-22,124.43,126.36,124.16,125.7,23800,90.0401697141703,91.4367583788681,89.8447920253265,90.9591684728056,32890.1423598043,0.0,1.0
2014-04-23,125.65,126.16,123.62,124.0,40300,90.922987419316,91.2920341649098,89.4540366476391,89.7290126541599,55692.1318109292,0.0,1.0
2014-04-24,125.52,126.74,124.6,126.11,68900,90.8289166802431,91.7117343853889,90.1631852960348,91.2558531114202,95215.5801928789,0.0,1.0
2014-04-25,123.91,125.67,123.73,124.74,50000,89.6638867578786,90.9374598407119,89.5336349653161,90.2644922458057,69096.9377306813,0.0,1.0
2014-04-28,123.71,125.0,122.47,123.97,36300,89.5191625439203,90.4526337239515,88.6218724173787,89.7073040220661,50164.3767924746,0.0,1.0
2014-04-29,123.48,124.93,122.2,124.04,39400,89.3527296978682,90.4019802490661,88.426494728535,89.7579574969515,54448.3869317769,0.0,1.0
2014-04-30,122.25,123.55,120.77,123.55,43100,88.4626757820246,89.4033831727536,87.391716598733,89.4033831727536,59561.5603238473,0.0,1.0
2014-05-01,124.4,125.0,120.82,122.5,44200,90.0184610820765,90.4526337239515,87.4278976522225,88.6435810494725,61081.6929539223,0.0,1.0
2014-05-02,124.96,125.96,123.59,124.27,54400,90.4236888811598,91.1473099509514,89.4323280155453,89.9243903430036,75177.4682509813,0.0,1.0
2014-05-05,124.55,124.88,123.79,124.86,16300,90.1270042425453,90.3657991955765,89.5770522295036,90.3513267741807,22525.6017002021,0.0,1.0
2014-05-06,126.1,126.9,124.64,124.64,24000,91.2486169007223,91.8275137565556,90.1921301388265,90.1921301388265,33166.530110727,0.0,1.0
2014-05-07,127.6,127.78,126.2,126.49,20200,92.3340485054097,92.4643002979722,91.3209790077014,91.530829117941,27915.1628431952,0.0,1.0
2014-05-08,124.88,128.0,124.42,127.11,36400,90.3657991955765,92.6234969333263,90.0329335034723,91.9794741812118,50302.570667936,0.0,1.0
2014-05-09,126.55,127.19,124.26,124.58,21600,91.5742463821285,92.0373638667951,89.9171541323057,90.148712874639,29849.8770996543,0.0,1.0
2014-05-12,127.01,127.86,125.88,127.0,41200,91.9071120742326,92.5221899835555,91.0894202653681,91.8998758635347,56935.8766900814,0.0,1.0
2014-05-13,127.71,128.1,126.37,127.23,36300,92.4136468230868,92.6958590403055,91.443994589566,92.0663087095868,50164.3767924746,0.0,1.0
2014-05-14,127.58,128.56,126.42,127.14,36900,92.3195760840138,93.0287247324096,91.4801756430556,92.0011828133055,50993.5400452428,0.0,1.0
2014-05-15,126.0,127.53,125.1001,127.4,38600,91.1762547937431,92.2833950305243,90.5250681930376,92.1893242914514,53342.835928086,0.0,1.0
2014-05-16,127.3,127.83,125.755,126.47,27200,92.1169621844722,92.5004813514617,90.9989676316441,91.5163566965452,37588.7341254906,0.0,1.0
2014-05-19,127.43,128.16,126.06,127.42,38200,92.2110329235451,92.739276304493,91.2196720579306,92.2037967128472,52790.0604262405,0.0,1.0
2014-05-20,126.9,128.75,126.4,127.72,12800,91.8275137565556,93.16621273567,91.4657032216598,92.4208830337847,17688.8160590544,0.0,1.0
2014-05-21,128.2,128.74,126.71,126.93,38800,92.7682211472846,93.1589765249721,91.6900257532951,91.8492223886493,53619.2236790087,0.0,1.0
2014-05-22,130.22,131.37,128.01,128.01,34000,94.2299357082637,95.0620999385241,92.6307331440242,92.6307331440242,46985.9176568633,0.0,1.0
2014-05-23,130.69,130.85,130.07,130.35,20000,94.5700376110658,94.6858169822324,94.121392547795,94.3240064473366,27638.7750922725,0.0,1.0
2014-05-27,130.0,131.1,129.63,130.92,63700,94.0707390729095,94.8667222496803,93.8029992770866,94.7364704571178,88029.498668888,0.0,1.0
2014-05-28,128.56,129.79,127.69,129.67,51100,93.0287247324096,93.9187786482533,92.3991744016909,93.8319441198783,70617.0703607563,0.0,1.0
2014-05-29,129.22,129.71,128.17,129.24,41500,93.5063146384721,93.86088896267,92.7465125151909,93.5207870598679,57350.4583164655,0.0,1.0
2014-05-30,128.62,129.58,128.014,129.58,58700,93.0721419965971,93.7668182235971,92.6336276283034,93.7668182235971,81119.8048958199,0.0,1.0
2014-06-02,129.19,129.96,128.15,128.71,26600,93.4846060063783,94.0417942301179,92.7320400937951,93.1372678928784,36759.5708727225,0.0,1.0
2014-06-03,128.64,129.53,127.83,129.53,74100,93.0866144179929,93.7306371701075,92.5004813514617,93.7306371701075,102401.66171687,0.0,1.0
2014-06-04,128.79,129.0,127.52,128.44,13800,93.1951575784617,93.3471180031179,92.2761588198263,92.9418902040346,19070.754813668,0.0,1.0
2014-06-05,129.49,129.95,128.66,128.99,28400,93.7016923273158,94.03455801942,93.1010868393888,93.33988179242,39247.060631027,0.0,1.0
2014-06-06,131.25,132.33,129.01,129.82,46100,94.9752654101491,95.756776165524,93.3543542138158,93.9404872803471,63707.3765876881,0.0,1.0
2014-06-09,130.47,131.84,130.11,131.5,25300,94.4108409757116,95.4022018413261,94.1503373905866,95.156170677597,34963.0504917247,0.0,1.0
2014-06-10,130.1,130.92,129.48,130.43,34500,94.1431011798887,94.7364704571178,93.6944561166179,94.3818961329199,47676.8870341701,0.0,1.0
2014-06-11,129.93,130.75,129.56,129.61,65400,94.0200855980241,94.6134548752533,93.7523458022012,93.7885268556908,90378.7945517312,0.0,1.0
2014-06-12,131.15,131.25,130.08,130.31,16900,94.9029033031699,94.9752654101491,94.1286287584929,94.295061604545,23354.7649529703,0.0,1.0
2014-06-13,130.4,131.79,129.805,131.33,24000,94.3601875008262,95.3660207878365,93.9296329643002,95.0331550957324,33166.530110727,0.0,1.0
2014-06-16,130.18,130.68,129.66,130.68,29600,94.200990865472,94.5628014003678,93.8247079091804,94.5628014003678,40905.3871365634,0.0,1.0
2014-06-17,130.94,131.04,129.34,130.19,31800,94.7509428785137,94.8233049854928,93.5931491668471,94.2082270761699,43945.6523967133,0.0,1.0
2014-06-18,131.45,131.6,129.16,131.1,55300,95.1199896241074,95.2285327845761,93.4628973742846,94.8667222496803,76421.2131301335,0.0,1.0
2014-06-19,130.25,131.52,129.83,131.43,33600,94.2516443403574,95.1706430989928,93.947723491045,95.1055172027116,46433.1421550179,0.0,1.0
2014-06-20,131.62,131.95,129.88,130.19,35300,95.243005205972,95.4818001590032,93.9839045445346,94.2082270761699,48782.438037861,0.0,1.0
2014-06-23,131.89,132.0,130.16,131.97,39100,95.4383828948157,95.5179812124928,94.1865184440762,95.496272580399,54033.8053053928,0.0,1.0
2014-06-24,130.46,132.06,130.28,131.85,61500,94.4036047650137,95.5613984766803,94.2733529724512,95.409438052024,84989.233408738,0.0,1.0
2014-06-25,131.58,131.98,129.9,129.9,50600,95.2140603631803,95.5035087910969,93.9983769659304,93.9983769659304,69926.1009834495,0.0,1.0
2014-06-26,131.98,132.14,131.0,131.68,166200,95.5035087910969,95.6192881622636,94.7943601427012,95.2864224701595,229678.221016785,0.0,1.0
2014-06-27,128.4,132.01,127.34,131.94,89900,92.912945361243,95.5252174231907,92.1459070272639,95.4745639483053,124236.294039765,0.0,1.0
2014-06-30,127.02,129.27,126.02,128.35,110300,91.9143482849305,93.5424956919617,91.1907272151389,92.8767643077534,152427.844633883,0.0,1.0
2014-07-01,126.24,128.04,126.01,127.57,77100,91.3499238504931,92.652441776118,91.183491004441,92.3123398733159,106547.477980711,0.0,1.0
2014-07-02,126.78,127.77,125.28,126.59,28500,91.7406792281806,92.4570640872742,90.6552476234931,91.6031912249202,39385.2545064883,0.0,1.0
2014-07-03,127.83,128.65,127.0,127.08,16300,92.5004813514617,93.0938506286909,91.8998758635347,91.957765549118,22525.6017002021,0.0,1.0
2014-07-07,127.57,129.87,127.16,127.91,38600,92.3123398733159,93.9766683338366,92.0156552347014,92.5583710370451,53342.835928086,0.0,1.0
2014-07-08,127.48,128.44,125.25,127.26,41100,92.2472139770347,92.9418902040346,90.6335389913994,92.0880173416805,56797.68281462,0.0,1.0
2014-07-09,125.84,128.18,125.24,128.18,37200,91.0604754225764,92.7537487258888,90.6263027807015,92.7537487258888,51408.1216716269,0.0,1.0
2014-07-10,124.72,126.2,123.46,124.64,45200,90.2500198244098,91.3209790077014,89.3382572764724,90.1921301388265,62463.6317085359,0.0,1.0
2014-07-11,125.58,127.86,124.28,124.56,44600,90.8723339444306,92.5221899835555,89.9316265537015,90.1342404532432,61634.4684557677,0.0,1.0
2014-07-14,127.0,127.93,126.39,126.71,24300,91.8998758635347,92.5728434584409,91.4584670109618,91.6900257532951,33581.1117371111,0.0,1.0
2014-07-15,126.41,128.0,126.06,126.99,45500,91.4729394323577,92.6234969333263,91.2196720579306,91.8926396528368,62878.21333492,0.0,1.0
2014-07-16,126.5,128.67,126.0,128.0,49500,91.5380653286389,93.1083230500867,91.1762547937431,92.6234969333263,68405.9683533745,0.0,1.0
2014-07-17,125.39,127.19,124.81,126.9,37200,90.7348459411702,92.0373638667951,90.3151457206911,91.8275137565556,51408.1216716269,0.0,1.0
2014-07-18,128.4,128.6,125.67,125.75,28200,92.912945361243,93.0576695752013,90.9374598407119,90.9953495262952,38970.6728801042,0.0,1.0
2014-07-21,127.63,128.55,127.03,128.04,46300,92.3557571375034,93.0214885217117,91.9215844956285,92.652441776118,63983.7643386109,0.0,1.0
2014-07-22,126.89,128.79,126.56,128.49,24900,91.8202775458576,93.1951575784617,91.5814825928264,92.9780712575242,34410.2749898793,0.0,1.0
2014-07-23,126.95,127.36,126.44,126.8,28900,91.8636948100451,92.1603794486597,91.4946480644514,91.7551516495764,39938.0300083338,0.0,1.0
2014-07-24,127.31,128.21,124.5188,126.73,41200,92.1241983951701,92.7754573579826,90.1044272651678,91.704498174691,56935.8766900814,0.0,1.0
2014-07-25,127.68,128.66,126.78,127.57,43700,92.391938190993,93.1010868393888,91.7406792281806,92.3123398733159,60390.7235766155,0.0,1.0
2014-07-28,126.07,128.72,125.56,127.74,38600,91.2269082686285,93.1445041035763,90.8578615230348,92.4353554551805,53342.835928086,0.0,1.0
2014-07-29,126.51,127.88,125.618,126.19,21300,91.5453015393368,92.5366624049513,90.8998315450827,91.3137427970035,29435.2954732702,0.0,1.0
2014-07-30,127.65,128.04,125.48,126.74,48100,92.3702295588993,92.652441776118,90.7999718374515,91.7117343853889,66471.2540969154,0.0,1.0
2014-07-31,124.48,126.56,123.975,126.3,43700,90.0763507676598,91.5814825928264,89.7109221274151,91.3933411146806,60390.7235766155,0.0,1.0
2014-08-01,124.38,125.6,122.94,124.49,49500,90.0039886606807,90.8868063658264,88.9619743201808,90.0835869783578,68405.9683533745,0.0,1.0
2014-08-04,124.32,124.9,123.78,123.95,26900,89.9605713964932,90.3802716169723,89.5698160188057,89.6928316006703,37174.1524991065,0.0,1.0
2014-08-05,123.36,124.9,123.1,123.26,33900,89.2658951694932,90.3802716169723,89.0777536913474,89.1935330625141,46847.7237814019,0.0,1.0
2014-08-06,124.41,124.8597,123.34,123.35,18700,90.0256972927744,90.3511096878597,89.2514227480974,89.2586589587953,25842.2547112748,0.0,1.0
2014-08-07,124.43,125.1,123.81,124.5,34800,90.0401697141703,90.5249958309306,89.5915246508995,90.0908231890557,48091.4686605542,0.0,1.0
2014-08-08,124.59,125.59,123.393,124.84,25500,90.1559490853369,90.8795701551285,89.2897746647964,90.3368543527848,35239.4382426475,0.0,1.0
2014-08-11,128.28,128.95,125.02,125.23,32100,92.826110832868,93.3109369496283,90.4671061453473,90.6190665700036,44360.2340230974,0.0,1.0
2014-08-12,127.46,128.2,127.22,127.53,23000,92.2327415556389,92.7682211472846,92.0590724988889,92.2833950305243,31784.5913561134,0.0,1.0
2014-08-13,127.61,128.97,126.61,127.04,31200,92.3412847161076,93.3254093710242,91.617663646316,91.9288207063264,43116.4891439451,0.0,1.0
2014-08-14,128.52,129.93,128.13,128.93,16600,92.999779889618,94.0200855980241,92.7175676723992,93.2964645282325,22940.1833265862,0.0,1.0
2014-08-15,128.42,128.98,127.5,128.51,25800,92.9274177826388,93.3326455817221,92.2616863984305,92.99254367892,35654.0198690316,0.0,1.0
2014-08-18,129.99,130.0425,129.06,129.0601,18400,94.0635028622116,94.1014929683757,93.3905352673054,93.3906076294124,25427.6730848907,0.0,1.0
2014-08-19,129.51,130.78,128.52,129.59,30200,93.7161647487116,94.635163507347,92.999779889618,93.774054434295,41734.5503893315,0.0,1.0
2014-08-20,128.23,129.5,128.15,128.98,28400,92.7899297793784,93.7089285380137,92.7320400937951,93.3326455817221,39247.060631027,0.0,1.0
2014-08-21,129.62,129.62,128.15,128.61,21200,93.7957630663887,93.7957630663887,92.7320400937951,93.0649057858992,29297.1015978089,0.0,1.0
2014-08-22,129.69,130.285,128.73,128.88,20200,93.8464165412742,94.2769710778002,93.1517403142742,93.2602834747429,27915.1628431952,0.0,1.0
2014-08-25,128.45,129.69,128.32,129.69,7700,92.9491264147325,93.8464165412742,92.8550556756596,93.8464165412742,10640.9284105249,0.0,1.0
2014-08-26,128.37,129.78,128.12,128.85,32300,92.8912367291492,93.9115424375554,92.7103314617013,93.2385748426492,44636.6217740201,0.0,1.0
2014-08-27,129.37,129.48,128.38,128.87,18000,93.6148577989408,93.6944561166179,92.8984729398471,93.253047264045,24874.8975830453,0.0,1.0
2014-08-28,129.57,130.96,128.62,128.78,23100,93.7595820128991,94.7654152999095,93.0721419965971,93.1879213677638,31922.7852315748,0.0,1.0
2014-08-29,128.48,131.54,127.38,130.1025,60000,92.9708350468263,95.1851155203886,92.1748518700555,94.1449102325632,82916.3252768176,0.0,1.0
2014-09-02,130.85,131.2,128.94,129.46,22400,94.6858169822324,94.9390843566595,93.3037007389304,93.6799836952221,30955.4281033452,0.0,1.0
2014-09-03,131.53,131.7,129.94,131.35,30200,95.1778793096907,95.3008948915553,94.027321808722,95.0476275171282,41734.5503893315,0.0,1.0
2014-09-04,135.56,136.87,131.59,131.97,56800,98.0940722209509,99.0420158223779,95.2212965738782,95.496272580399,78494.121262054,0.0,1.0
2014-09-05,135.39,137.0037,134.956,135.64,29000,97.9710566390863,99.1387639594091,97.6570050947968,98.1519619065342,40076.2238837952,0.0,1.0
2014-09-08,133.23,137.9,132.51,135.58,14700,96.4080351283365,99.7873455242633,95.8870279580865,98.1085446423468,20314.4996928203,0.0,1.0
2014-09-09,131.64,134.54,130.32,133.07,39500,95.2574776273678,97.3559787297635,94.3022978152429,96.2922557571698,54586.5808072382,0.0,1.0
2014-09-10,132.3,134.09,131.48,134.0,29300,95.7350675334303,97.0303492483572,95.1416982562011,96.965223352076,40490.8055101792,0.0,1.0
2014-09-11,131.14,132.63,130.89,132.17,33800,94.895667092472,95.9738624864615,94.7147618250241,95.6409967943573,46709.5299059406,0.0,1.0
2014-09-12,131.0,133.19,130.43,130.64,30400,94.7943601427012,96.3790902855448,94.3818961329199,94.5338565575762,42010.9381402542,0.0,1.0
2014-09-15,130.46,131.48,128.99,130.71,39900,94.4036047650137,95.1416982562011,93.33988179242,94.5845100324616,55139.3563090837,0.0,1.0
2014-09-16,130.04,131.58,129.16,130.28,17600,94.0996839157012,95.2140603631803,93.4628973742846,94.2733529724512,24322.1220811998,0.0,1.0
2014-09-17,130.18,130.92,129.65,130.68,32900,94.200990865472,94.7364704571178,93.8174716984825,94.5628014003678,45465.7850267883,0.0,1.0
2014-09-18,129.95,130.25,128.71,130.18,32800,94.03455801942,94.2516443403574,93.1372678928784,94.200990865472,45327.5911513269,0.0,1.0
2014-09-19,131.02,132.24,129.27,130.1,31600,94.808832564097,95.6916502692428,93.5424956919617,94.1431011798887,43669.2646457906,0.0,1.0
2014-09-22,127.4,132.195,127.31,131.14,65728,92.1893242914514,95.6590873211021,92.1241983951701,94.895667092472,90832.0704632444,0.0,1.0
2014-09-23,125.98,127.61,125.12,127.27,51930,91.1617823723473,92.3412847161076,90.5394682523265,92.0952535523784,71764.0795270856,0.0,1.0
2014-09-24,126.85,128.38,123.0,125.49,35304,91.791332703066,92.8984729398471,89.0053915843683,90.8072080481494,48787.9657928794,0.0,1.0
2014-09-25,125.66,126.97,124.51,126.97,22247,90.930223630014,91.878167231441,90.0980593997536,91.878167231441,30743.9914738893,0.0,1.0
2014-09-26,126.21,126.79,125.25,125.25,34746,91.3282152183993,91.7479154388785,90.6335389913994,90.6335389913994,48016.8439678051,0.0,1.0
2014-09-29,127.2,128.11,123.81,124.86,61870,92.044600077493,92.7030952510034,89.5915246508995,90.3513267741807,85500.5507479451,0.0,1.0
2014-09-30,128.49,129.72,126.78,126.78,75020,92.9780712575242,93.8681251733679,91.7406792281806,91.7406792281806,103673.045371114,0.0,1.0
2014-10-01,126.98,128.7797,126.29,127.87,24233,91.8854034421389,93.1877042814428,91.3861049039827,92.5294261942534,33488.521840552,0.0,1.0
2014-10-02,125.21,126.82,124.27,126.82,19346,90.6045941486077,91.7696240709722,89.9243903430036,91.7696240709722,26734.9871467552,0.0,1.0
2014-10-03,129.24,130.38,123.14,123.14,31656,93.5207870598679,94.3457150794304,89.1066985341391,89.1066985341391,43746.653216049,0.0,1.0
2014-10-06,132.78,133.98,131.0,132.38,32072,96.0824056469302,96.9507509306802,94.7943601427012,95.7929572190136,44321.5397379682,0.0,1.0
2014-10-07,129.78,132.89,129.435,132.89,16002,93.9115424375554,96.1620039646073,93.6618931684773,96.1620039646073,22113.7839513272,0.0,1.0
2014-10-08,130.65,131.9,128.34,129.97,32242,94.5410927682741,95.4456191055136,92.8695280970555,94.0490304408158,44556.4693262525,0.0,1.0
2014-10-09,127.23,130.7,127.08,130.7,21592,92.0663087095868,94.5772738217637,91.957765549118,94.5772738217637,29838.8215896174,0.0,1.0
2014-10-10,123.99,127.32,123.72,126.94,46468,89.721776443462,92.131434605868,89.5263987546182,91.8564585993472,64215.9300493859,0.0,1.0
2014-10-13,123.56,125.12,123.23,123.99,23770,89.4106193834516,90.5394682523265,89.1718244304203,89.721776443462,32848.6841971659,0.0,1.0
2014-10-14,122.25,123.76,122.25,123.54,25673,88.4626757820246,89.5553435974099,88.4626757820246,89.3961469620557,35478.5136471956,0.0,1.0
2014-10-15,120.59,122.23,117.91,122.23,62998,87.2614648061705,88.4482033606287,85.322160339129,88.4482033606287,87059.3776631492,0.0,1.0
2014-10-16,122.51,123.32,118.176,119.15,40321,88.6508172601704,89.2369503267016,85.5146435436935,86.2194504656706,55721.152524776,0.0,1.0
2014-10-17,123.34,123.81,122.01,123.39,20579,89.2514227480974,89.5915246508995,88.2890067252746,89.287603801587,28438.9176311938,0.0,1.0
2014-10-20,126.36,126.46,122.22,122.22,21776,91.4367583788681,91.5091204858472,88.4409671499308,88.4409671499308,30093.0983204663,0.0,1.0
2014-10-21,125.83,127.38,124.89,126.56,25926,91.0532392118785,92.1748518700555,90.3730354062744,91.5814825928264,35828.1441521129,0.0,1.0
2014-10-22,127.49,128.3975,125.35,125.51,34213,92.2544501877326,92.9111363085685,90.7059010983785,90.8216804695452,47280.270611596,0.0,1.0
2014-10-23,128.81,129.7075,127.6,128.88,43276,93.2096299998575,93.8590799099955,92.3340485054097,93.2602834747429,59804.7815446593,0.0,1.0
2014-10-24,128.8,129.41,128.13,128.65,27410,93.2023937891596,93.6438026417325,92.7175676723992,93.0938506286909,37878.9412639595,0.0,1.0
2014-10-27,128.66,129.26,127.58,127.65,15964,93.1010868393888,93.5352594812638,92.3195760840138,92.3702295588993,22061.2702786519,0.0,1.0
2014-10-28,130.36,131.01,129.02,129.12,29510,94.3312426580345,94.8015963533991,93.3615904245138,93.4339525314929,40781.0126486481,0.0,1.0
2014-10-29,130.04,131.44,129.945,130.9,21727,94.0996839157012,95.1127534134095,94.030939914071,94.721998035722,30025.3833214903,0.0,1.0
2014-10-30,131.93,132.68,129.39,129.39,16112,95.4673277376074,96.0100435399511,93.6293302203367,93.6293302203367,22265.7972143347,0.0,1.0
2014-10-31,134.68,134.86,132.23,133.36,74137,97.4572856795343,97.5875374720968,95.6844140585448,96.5021058674094,102452.79345079,0.0,1.0
2014-11-03,133.26,134.44,132.16,134.44,22536,96.4297437604302,97.2836166227843,95.6337605836594,97.2836166227843,31143.3717739727,0.0,1.0
2014-11-04,134.4,134.44,132.73,132.96,21890,97.2546717799926,97.2836166227843,96.0462245934406,96.2126574394927,30250.6393384923,0.0,1.0
2014-11-05,135.15,135.84,133.73,134.78,47775,97.7973875823364,98.2966861204926,96.7698456632322,97.5296477865135,66022.124001666,0.0,1.0
2014-11-06,134.76,135.82,132.82,134.8,80437,97.5151753651176,98.2822136990967,96.1113504897219,97.5441202079093,111159.007604856,0.0,1.0
2014-11-07,135.97,137.23,134.66,135.26,41981,98.3907568595655,99.3025194075029,97.4428132581385,97.8769859000134,58015.1708574346,0.0,1.0
2014-11-10,133.8,136.47,132.9,136.47,20450,96.8204991381177,98.7525673944613,96.1692401753052,98.7525673944613,28260.6475318487,0.0,1.0
2014-11-11,133.78,133.94,132.46,133.16,15151,96.8060267167218,96.9218060878885,95.8508469045969,96.357381653451,20937.7540711511,0.0,1.0
2014-11-12,133.52,133.655,132.1112,133.49,55717,96.617885238576,96.7155740829979,95.5984478754536,96.5961766064823,76997.4815908074,0.0,1.0
2014-11-13,131.79,134.16,130.88,133.08,48846,95.3660207878365,97.0810027232426,94.7075256143262,96.2994919678677,67502.1804078572,0.0,1.0
2014-11-14,131.93,133.08,131.24,131.4,24126,95.4673277376074,96.2994919678677,94.9680291994512,95.0838085706178,33340.6543938083,0.0,1.0
2014-11-17,129.69,132.4,129.49,132.08,12109,93.8464165412742,95.8074296404094,93.7016923273158,95.5758708980761,16733.8963796164,0.0,1.0
2014-11-18,128.6,129.95,128.34,129.78,26802,93.0576695752013,94.03455801942,92.8695280970555,93.9115424375554,37038.7225011544,0.0,1.0
2014-11-19,133.27,133.96,128.36,129.1,38004,96.4369799711281,96.9362785092843,92.8840005184513,93.4194801100971,52519.2004303363,0.0,1.0
2014-11-20,134.61,135.54,133.06,133.06,24065,97.4066322046489,98.0795997995551,96.2850195464719,96.2850195464719,33256.3561297769,0.0,1.0
2014-11-21,132.98,135.44,132.9,135.44,27387,96.2271298608885,98.0072376925759,96.1692401753052,98.0072376925759,37847.1566726034,0.0,1.0
2014-11-24,134.84,135.04,132.81,133.42,32534,97.5730650507009,97.7177892646593,96.104114279024,96.5455231315969,44959.9954425997,0.0,1.0
2014-11-25,135.83,136.65,134.26,135.34,55345,98.2894499097947,98.8828191870238,97.1533648302218,97.9348755855968,76483.4003740911,0.0,1.0
2014-11-26,136.35,138.03,135.39,136.29,34082,98.6657328660863,99.8814162633362,97.9710566390863,98.6223156018988,47099.2366347416,0.0,1.0
2014-11-28,133.8,136.27,133.68,136.27,13516,96.8204991381177,98.607843180503,96.7336646097427,98.607843180503,18678.2842073578,0.0,1.0
2014-12-01,130.51,133.44,129.77,133.44,25249,94.4397858185033,96.5599955529927,93.9043062268575,96.5599955529927,34892.5716152394,0.0,1.0
2014-12-02,125.33,130.06,125.11,130.06,45382,90.6914286769827,94.114156337097,90.5322320416286,94.114156337097,62715.1445618756,0.0,1.0
2014-12-03,128.34,129.92,124.98,125.21,54072,92.8695280970555,94.0128493873262,90.4381613025557,90.6045941486077,74724.192339468,0.0,1.0
2014-12-04,126.21,130.08,125.39,130.08,27033,91.3282152183993,94.1286287584929,90.7348459411702,94.1286287584929,37357.9503534702,0.0,1.0
2014-12-05,127.24,128.02,125.6101,126.9,39010,92.0735449202847,92.6379693547222,90.8941149386313,91.8275137565556,53909.4308174776,0.0,1.0
2014-12-08,126.36,129.68,125.01,127.14,65583,91.4367583788681,93.8391803305762,90.4598699346494,92.0011828133055,90631.6893438254,0.0,1.0
2014-12-09,125.91,126.48,125.29,126.33,62079,91.1111288974619,91.5235929072431,90.6624838341911,91.4150497467743,85789.3759476593,0.0,1.0
2014-12-10,125.49,126.24,124.9,124.9,46935,90.8072080481494,91.3499238504931,90.3802716169723,90.3802716169723,64861.2954477905,0.0,1.0
2014-12-11,125.64,126.15,125.07,125.47,72585,90.9157512086181,91.2847979542118,90.5032871988369,90.7927356267535,100308.02450363,0.0,1.0
2014-12-12,125.25,126.91,124.75,125.21,42961,90.6335389913994,91.8347499672535,90.2717284565036,90.6045941486077,59369.470836956,0.0,1.0
2014-12-15,120.83,125.36,118.62,125.36,61601,87.4351338629205,90.7131373090765,85.835931298681,90.7131373090765,85128.809222954,0.0,1.0
2014-12-16,121.3,121.98,118.7,120.96,100942,87.7752357657225,88.2672980931808,85.8938209842643,87.5292046019934,139495.661768209,0.0,1.0
2014-12-17,124.47,126.21,120.91,121.24,84245,90.0691145569619,91.3282152183993,87.4930235485038,87.731818501535,116421.430382425,0.0,1.0
2014-12-18,130.84,132.82,124.51,124.76,54041,94.6785807715345,96.1113504897219,90.0980593997536,90.2789646672015,74681.352238075,0.0,1.0
2014-12-19,128.06,131.48,126.73,130.9,27173,92.6669141975138,95.1416982562011,91.704498174691,94.721998035722,37551.4217791161,0.0,1.0
2014-12-22,131.43,131.76,127.76,127.76,41298,95.1055172027116,95.3443121557428,92.4498278765763,92.4498278765763,57071.3066880335,0.0,1.0
2014-12-23,134.62,135.39,131.215,131.45,32728,97.4138684153468,97.9710566390863,94.9499386727064,95.1199896241074,45228.0915609948,0.0,1.0
2014-12-24,134.56,135.76,133.82,135.76,6053,97.3704511511593,98.2387964349092,96.8349715595135,98.2387964349092,8364.87528167628,0.0,1.0
2014-12-26,134.12,134.6,133.49,133.49,8857,97.052057880451,97.399395993951,96.5961766064823,96.5961766064823,12239.8315496129,0.0,1.0
2014-12-29,132.89,134.83,132.18,134.27,41711,96.1620039646073,97.565828840003,95.6482330050553,97.1606010409197,57642.047393689,0.0,1.0
2014-12-30,131.99,133.54,131.11,132.89,34655,95.5107450017949,96.6323576599718,94.8739584603782,96.1620039646073,47891.0875411352,0.0,1.0
2014-12-31,131.84,132.65,131.04,131.64,15726,95.4022018413261,95.9883349078573,94.8233049854928,95.2574776273678,21732.3688550539,0.0,1.0
2015-01-02,129.23,132.87,128.45,131.86,19279,93.51355084917,96.1475315432115,92.9491264147325,95.416674262722,26642.3972501961,0.0,1.0
2015-01-05,126.07,128.62,125.45,128.62,43983,91.2269082686285,93.0721419965971,90.7782632053577,93.0721419965971,60781.8122441711,0.0,1.0
2015-01-06,126.74,129.49,125.365,126.21,84419,91.7117343853889,93.7016923273158,90.7167554144254,91.3282152183993,116661.887725728,0.0,1.0
2015-01-07,128.53,129.32,125.76,127.56,92941,93.0070161003159,93.5786767454512,91.0025857369931,92.305103662618,128438.769792545,0.0,1.0
2015-01-08,131.58,132.3,128.17,129.23,34295,95.2140603631803,95.7350675334303,92.7465125151909,93.51355084917,47393.5895894743,0.0,1.0
2015-01-09,130.15,134.258,129.9,131.4,45856,94.1792822333783,97.1519175880822,93.9983769659304,95.0838085706178,63370.1835315624,0.0,1.0
2015-01-12,129.62,130.47,129.31,130.47,53059,93.7957630663887,94.4108409757116,93.5714405347533,94.4108409757116,73324.2883810444,0.0,1.0
2015-01-13,133.39,133.93,130.84,131.25,26621,96.5238144995031,96.9145698771906,94.6785807715345,94.9752654101491,36788.5915865693,0.0,1.0
2015-01-14,130.5,133.6481,130.01,131.37,27525,94.4325496078054,96.7105810976163,94.0779752836075,95.0620999385241,38037.86422074,0.0,1.0
2015-01-15,127.52,130.3,126.48,130.0,46944,92.2761588198263,94.287825393847,91.5235929072431,94.0707390729095,64873.7328965821,0.0,1.0
2015-01-16,132.97,133.17,126.16,126.99,31699,96.2198936501906,96.364617864149,91.2920341649098,91.8926396528368,43806.0765824973,0.0,1.0
2015-01-20,136.27,136.73,133.1,134.07,43351,98.607843180503,98.9407088726071,96.3139643892635,97.0158768269614,59908.4269512553,0.0,1.0
2015-01-21,137.04,139.63,135.16,136.62,50883,99.1650314042425,101.039209975003,97.8046237930343,98.86111055493,70317.1896510051,0.0,1.0
2015-01-22,137.41,138.85,137.16,137.51,34206,99.4327712000654,100.474785540565,99.2518659326175,99.5051333070445,47270.5970403137,0.0,1.0
2015-01-23,133.87,137.95,133.38,137.95,63199,96.8711526130031,99.8235265777529,96.5165782888052,99.8235265777529,87337.1473528265,0.0,1.0
2015-01-26,139.93,140.53,134.34,134.34,77218,101.25629629594,101.690468937815,97.2112545158052,97.2112545158052,106710.546753755,0.0,1.0
2015-01-27,139.0,139.74,138.65,138.99,31284,100.583328701034,101.11880829268,100.330061326607,100.576092490336,43232.5719993327,0.0,1.0
2015-01-28,136.5,139.9,135.24,139.19,29628,98.774276026555,101.234587663847,97.8625134786176,100.720816704294,40944.0814216925,0.0,1.0
2015-01-29,135.41,136.09,133.85,136.02,59996,97.9855290604822,98.4775913879405,96.8566801916073,98.4269379130551,82910.7975217991,0.0,1.0
2015-01-30,130.91,135.35,129.35,135.35,36562,94.7292342464199,97.9421117962947,93.600385377545,97.9421117962947,50526.4447461834,0.0,1.0
2015-02-02,134.54,135.05,129.94,131.8,22431,97.3559787297635,97.7250254753572,94.027321808722,95.3732569985345,30998.2682047382,0.0,1.0
2015-02-03,131.0,136.5,130.59,135.61,47448,94.7943601427012,98.774276026555,94.4976755040866,98.1302532744405,65570.2300289073,0.0,1.0
2015-02-04,130.43,132.49,130.19,131.05,46921,94.3818961329199,95.8725555366907,94.2082270761699,94.8305411961908,64841.948305226,0.0,1.0
2015-02-05,131.25,133.54,130.78,131.35,33464,94.9752654101491,96.6323576599718,94.635163507347,95.0476275171282,46245.1984843904,0.0,1.0
2015-02-06,134.77,134.77,131.05,131.05,36777,97.5224115758155,97.5224115758155,94.8305411961908,94.8305411961908,50823.5615784254,0.0,1.0
2015-02-09,133.65,134.5689,133.37,134.5689,13184,96.7119559776489,97.3768913786805,96.5093420781073,97.3768913786805,18219.4805408261,0.0,1.0
2015-02-10,131.85,133.26,131.23,133.07,30818,95.409438052024,96.4297437604302,94.9607929887532,96.2922557571698,42588.5885396827,0.0,1.0
2015-02-11,127.87,132.19,127.12,131.53,48360,92.5294261942534,95.6554692157532,91.9867103919097,95.1778793096907,66830.558173115,0.0,1.0
2015-02-12,133.74,133.78,128.37,128.37,30068,96.7770818739302,96.8060267167218,92.8912367291492,92.8912367291492,41552.1344737225,0.0,1.0
2015-02-13,133.21,133.9,131.65,133.9,26422,96.3935627069406,96.8928612450968,95.2647138380657,96.8928612450968,36513.5857744012,0.0,1.0
2015-02-17,133.39,133.685,130.92,132.26,14577,96.5238144995031,96.7372827150916,94.7364704571178,95.7061226906386,20144.5212260028,0.0,1.0
2015-02-18,132.27,133.21,130.69,133.03,42984,95.7133589013365,96.3935627069406,94.5700376110658,96.2633109143781,59401.2554283121,0.0,1.0
2015-02-19,132.11,132.34,131.25,131.66,30089,95.5975795301699,95.7640123762219,94.9752654101491,95.2719500487636,41581.1551875694,0.0,1.0
2015-02-20,132.82,132.83,130.92,132.2,37370,96.1113504897219,96.1185867004198,94.7364704571178,95.6627054264511,51643.0512599112,0.0,1.0
2015-02-23,134.25,134.3199,131.7,132.59,63511,97.1461286195239,97.1967097323023,95.3008948915553,95.9449176436698,87768.312244266,0.0,1.0
2015-02-24,136.06,136.22,133.56,133.97,185977,98.4558827558467,98.5716621270134,96.6468300813677,96.9435147199822,257008.823766778,0.0,1.0
2015-02-25,135.39,136.0,135.0,136.0,92783,97.9710566390863,98.4124654916592,97.6888444218676,98.4124654916592,128220.423469316,0.0,1.0
2015-02-26,135.4,137.84,135.11,137.84,32705,97.9782928497843,99.7439282600758,97.7684427395447,99.7439282600758,45196.3069696386,0.0,1.0
2015-02-27,137.43,137.79,135.39,135.39,60277,99.4472436214612,99.7077472065862,97.9710566390863,97.9710566390863,83299.1223118456,0.0,1.0
2015-03-02,136.58,138.2,134.89,136.89,62535,98.8321657121384,100.004431845201,97.6092461041905,99.0564882437737,86419.5400197631,0.0,1.0
2015-03-03,136.32,136.55,135.08,136.3,64685,98.6440242339925,98.8104570800446,97.7467341074509,98.6295518125967,89390.7083421824,0.0,1.0
2015-03-04,134.29,135.52,133.2,135.48,91673,97.1750734623156,98.0651273781592,96.3863264962427,98.0361825353676,126686.471451695,0.0,1.0
2015-03-05,131.4,136.77,131.205,134.37,71932,95.0838085706178,98.9696537153988,94.9427024620085,97.2329631478989,99405.6184968674,0.0,1.0
2015-03-06,129.12,131.66,128.11,131.24,38157,93.4339525314929,95.2719500487636,92.7030952510034,94.9680291994512,52730.6370597921,0.0,1.0
2015-03-09,126.99,129.88,126.9,129.38,43267,91.8926396528368,93.9839045445346,91.8275137565556,93.6220940096387,59792.3440958678,0.0,1.0
2015-03-10,126.03,128.28,125.56,126.2,42726,91.1979634258368,92.826110832868,90.8578615230348,91.3209790077014,59044.7152296218,0.0,1.0
2015-03-11,127.69,128.42,125.69,126.21,51227,92.3991744016909,92.9274177826388,90.9519322621077,91.3282152183993,70792.5765825922,0.0,1.0
2015-03-12,132.62,133.79,128.92,129.11,95244,95.9666262757636,96.8132629274198,93.2892283175346,93.426716320795,131621.37474442,0.0,1.0
2015-03-13,129.43,133.06,128.96,132.24,86502,93.6582750631283,96.2850195464719,93.3181731603263,95.6916502692428,119540.466151588,0.0,1.0
2015-03-16,129.45,131.14,128.6,129.13,26254,93.6727474845242,94.895667092472,93.0576695752013,93.4411887421908,36281.4200636261,0.0,1.0
2015-03-17,131.36,131.99,128.42,128.42,51760,95.0548637278261,95.5107450017949,92.9274177826388,92.9274177826388,71529.1499388013,0.0,1.0
2015-03-18,135.31,135.98,128.5,128.97,93929,97.913166953503,98.3979930702634,92.9853074682221,93.3254093710242,129804.125282103,0.0,1.0
2015-03-19,132.84,135.89,132.41,134.21,26067,96.1258229111177,98.3328671739821,95.8146658511073,97.1171837767322,36022.9975165134,0.0,1.0
2015-03-20,137.89,138.41,133.98,133.98,38041,99.7801093135654,100.156392269857,96.9507509306802,96.9507509306802,52570.3321642569,0.0,1.0
2015-03-23,137.06,137.79,136.08,137.39,50931,99.1795038256383,99.7077472065862,98.4703551772426,99.4182987786696,70383.5227112266,0.0,1.0
2015-03-24,137.5,138.98,136.47,136.47,70405,99.4978970963466,100.568856279638,98.7525673944613,98.7525673944613,97295.3980185724,0.0,1.0
2015-03-25,137.41,138.7,136.285,137.94,47858,99.4327712000654,100.366242380097,98.6186974965498,99.8162903670549,66136.8249182989,0.0,1.0
2015-03-26,136.24,137.22,135.87,136.46,42196,98.5861345484092,99.295283196805,98.3183947525863,98.7453311837634,58312.2876896766,0.0,1.0
2015-03-27,138.73,138.93,135.54,136.23,52477,100.38795101219,100.532675226149,98.0795997995551,98.5788983377113,72520.0000258595,0.0,1.0
2015-03-30,136.45,139.94,135.88,137.88,35765,98.7380949730654,101.263532506638,98.3256309632842,99.7728731028675,49425.0395587564,0.0,1.0
2015-03-31,134.42,137.28,134.35,135.52,39791,97.2691442013885,99.3387004609925,97.218490726503,98.0651273781592,54988.7249848308,0.0,1.0
2015-04-01,140.61,141.24,135.11,135.11,71772,101.748358623399,102.204239897367,97.7684427395447,97.7684427395447,99184.5082961287,0.0,1.0
2015-04-02,141.11,142.4,140.44,141.06,27019,102.110169158294,103.043640338326,101.625343041534,102.073988104805,37338.6032109057,0.0,1.0
2015-04-06,139.93,143.32,139.89,140.57,23388,101.25629629594,103.709371722534,101.227351453149,101.719413780607,32320.7835929036,0.0,1.0
2015-04-07,143.16,143.67,139.92,140.0,113629,103.593592351367,103.962639096961,101.249060085242,101.306949770826,157028.318747992,0.0,1.0
2015-04-08,145.62,146.89,143.46,143.6,60172,105.373700183055,106.29269894169,103.810678672305,103.911985622075,83154.0187426107,0.0,1.0
2015-04-09,144.55,146.32,143.29,146.32,43332,104.599425638378,105.880234931909,103.68766309044,105.880234931909,59882.1701149174,0.0,1.0
2015-04-10,144.61,144.96,143.34,144.09,30962,104.642842902565,104.896110276992,103.72384414393,104.266559946273,42787.5877203471,0.0,1.0
2015-04-13,140.52,144.45,140.27,144.45,56622,101.683232727117,104.527063531398,101.502327459669,104.527063531398,78248.136163733,0.0,1.0
2015-04-14,139.33,140.96,139.14,140.33,50447,100.822123654065,102.001625997826,100.684635650805,101.545744723857,69714.6643539938,0.0,1.0
2015-04-15,142.27,142.44,139.5,139.5,35099,102.949569599253,103.072585181117,100.94513923593,100.94513923593,48504.6683481835,0.0,1.0
2015-04-16,141.31,142.68,139.78,142.68,40549,102.254893372253,103.246254237867,101.147753135472,103.246254237867,56036.2345608278,0.0,1.0
2015-04-17,140.56,140.99,139.16,140.33,79495,101.712177569909,102.023334629919,100.699108072201,101.545744723857,109857.22129801,0.0,1.0
2015-04-20,139.95,141.18,139.69,140.47,49542,101.270768717336,102.16082263318,101.08262723919,101.647051673628,68464.0097810683,0.0,1.0
2015-04-21,141.97,141.99,139.67,141.11,59160,102.732483278315,102.746955699711,101.068154817794,102.110169158294,81755.4967229422,0.0,1.0
2015-04-22,144.3,145.23,140.53,141.91,64696,104.41852037093,105.091487965836,101.690468937815,102.689066014128,89405.9096684828,0.0,1.0
2015-04-23,150.59,150.88,143.65,143.65,94409,108.970096899919,109.179947010158,103.948166675565,103.948166675565,130467.455884318,0.0,1.0
2015-04-24,151.54,152.82,150.34,152.43,62342,109.657536916221,110.583771885554,108.789191632471,110.301559668335,86152.8258401226,0.0,1.0
2015-04-27,152.28,153.25,150.17,151.52,93184,110.193016507867,110.894928945565,108.666176050606,109.643064494825,128774.580909916,0.0,1.0
2015-04-28,150.86,154.29,150.22,151.53,50118,109.165474588763,111.647494858148,108.702357104096,109.650300705523,69260.0065037255,0.0,1.0
2015-04-29,149.69,151.96,148.88,150.73,38131,108.318837937106,109.961457765533,107.732704870575,109.07140384969,52694.7066521724,0.0,1.0
2015-04-30,144.57,149.62,144.16,149.62,113372,104.613898059773,108.268184462221,104.317213421159,108.268184462221,156673.160488057,0.0,1.0
2015-05-01,145.98,146.16,144.03,145.18,20849,105.63420376818,105.764455560742,104.223142682086,105.055306912346,28812.0410949394,0.0,1.0
2015-05-04,146.75,147.32,145.22,146.66,44095,106.191391991919,106.6038560017,105.084251755138,106.126266095638,60936.5893846879,0.0,1.0
2015-05-05,148.23,149.21,143.795,144.0,112424,107.792944877393,108.505601464992,104.567810218207,104.716886341123,154598.332376528,0.733248,1.0
2015-05-06,149.29,149.66,147.5,149.01,42983,108.56377751296,108.832841734808,107.262088439692,108.360161345074,59107.4870182549,0.0,1.0
2015-05-07,148.77,151.08,148.27,149.29,38361,108.185633201172,109.865466586228,107.822032901377,108.56377751296,52751.6066702485,0.0,1.0
2015-05-08,150.06,152.61,149.2,150.21,76579,109.123721974645,110.978083503602,108.498329458997,109.232802064584,105306.568838167,0.0,1.0
2015-05-11,149.55,150.68,147.1646,149.98,56671,108.752849668853,109.574586346391,107.018185358589,109.065545926678,77930.3537866493,0.0,1.0
2015-05-12,146.48,149.82,146.15,149.28,61107,106.520343828109,108.949193830743,106.280367630244,108.556505506964,84030.4587679897,0.0,1.0
2015-05-13,146.45,148.59,145.1,147.42,83273,106.498527810121,108.054737093246,105.516807000673,107.203912391724,114511.731765376,0.0,1.0
2015-05-14,150.67,152.77,147.55,147.55,37156,109.567314340396,111.094435599537,107.298448469671,107.298448469671,51094.5673324402,0.0,1.0
2015-05-15,153.52,153.52,150.14,150.4,74292,111.63983604923,111.63983604923,109.181898022612,109.370970178506,102161.631937283,0.0,1.0
2015-05-18,152.57,154.0,150.73,152.87,62915,110.948995479619,111.988892337034,109.610946376371,111.167155659496,86516.7053428915,0.0,1.0
2015-05-19,150.06,152.3,149.98,152.3,26966,109.123721974645,110.752651317729,109.065545926678,110.752651317729,37081.9276210191,0.0,1.0
2015-05-20,150.21,151.41,148.75,150.59,62172,109.232802064584,110.105442784093,108.171089189181,109.509138292428,85494.9790126083,0.0,1.0
2015-05-21,150.06,153.08,148.53,150.08,81480,109.123721974645,111.31986778541,108.011105057271,109.138265986637,112046.112236173,0.0,1.0
2015-05-22,149.42,150.88,148.32,150.16,65764,108.658313590907,109.72002646631,107.858392931356,109.196442034604,90434.4688892937,0.0,1.0
2015-05-26,146.65,149.57,145.7,148.22,78459,106.643967930039,108.767393680845,105.953127360428,107.785672871397,107891.825232424,0.0,1.0
2015-05-27,150.21,150.43,145.48,145.8,57644,109.232802064584,109.392786196494,105.793143228518,106.025847420387,79268.3614843143,0.0,1.0
2015-05-28,147.7,150.1,146.12,149.42,66952,107.40752855961,109.152809998629,106.258551612256,108.658313590907,92068.1309086431,0.0,1.0
2015-05-29,144.04,149.29,143.81,146.72,86964,104.745974365106,108.56377751296,104.5787182272,106.694871972011,119587.360143674,0.0,1.0
2015-06-01,143.4,145.53,142.67,145.53,47676,104.280565981368,105.829503258497,103.749709543666,105.829503258497,65561.0020492364,0.0,1.0
2015-06-02,144.97,145.17,143.08,143.45,69842,105.422270922726,105.567711042644,104.047861789499,104.316926011348,96042.2750466225,0.0,1.0
2015-06-03,144.79,145.89,142.9,144.87,41953,105.2913748148,106.09129547435,103.916965681572,105.349550862767,57691.0965469336,0.0,1.0
2015-06-04,142.24,145.07,140.86,144.38,81249,103.437013285842,105.494990982685,102.433476458407,104.993222568967,111728.455732411,0.0,1.0
2015-06-05,140.29,141.58,138.18,141.17,82086,102.01897211664,102.957060890112,100.484578851502,102.65890864428,112879.444882406,0.0,1.0
2015-06-08,140.59,141.41,138.76,140.86,54555,102.237132296517,102.833436788182,100.906355199265,102.433476458407,75020.5652067306,0.0,1.0
2015-06-09,139.71,142.02,139.26,141.17,79786,101.597195768877,103.277029153932,101.269955499061,102.65890864428,109716.631208582,0.0,1.0
2015-06-10,140.32,141.93,139.78,140.63,74610,102.040788134627,103.211581099969,101.648099810848,102.266220320501,102598.925306098,0.0,1.0
2015-06-11,141.76,141.77,139.48,141.22,98331,103.087956998039,103.095229004034,101.429939630971,102.695268674259,135218.535374265,0.0,1.0
2015-06-12,143.18,144.52,140.88,140.88,49741,104.120581849458,105.09503065291,102.448020470398,102.448020470398,68400.6586737786,0.0,1.0
2015-06-15,139.64,142.03,138.785,142.03,42164,101.546291726905,103.284301159928,100.924535214255,103.284301159928,57981.2503230979,0.0,1.0
2015-06-16,142.12,142.41,138.81,139.66,45832,103.349749213891,103.560637387773,100.942715229245,101.560835738897,63025.2505646576,0.0,1.0
2015-06-17,141.94,144.25,141.21,143.11,98648,103.218853105965,104.89868649102,102.687996668263,104.069677807487,135654.453606701,0.0,1.0
2015-06-18,141.45,143.86,140.52,143.15,69489,102.862524812165,104.61507825718,102.186228254546,104.09876583147,95556.8519045096,0.0,1.0
2015-06-19,140.31,143.05,139.74,141.35,66154,102.033516128631,104.026045771511,101.619011786865,102.789804752206,90970.7720774646,0.0,1.0
2015-06-22,142.8,143.69,140.4,141.17,39298,103.844245621613,104.491454155249,102.098964182595,102.65890864428,54040.1094582369,0.0,1.0
2015-06-23,142.89,143.32,142.37,143.16,40161,103.909693675577,104.222389933401,103.531549363789,104.106037837466,55226.8521541105,0.0,1.0
2015-06-24,142.28,143.29,140.7,142.53,43770,103.466101309826,104.200573915413,102.317124362472,103.647901459724,60189.7193492549,0.0,1.0
2015-06-25,144.64,144.97,142.01,142.72,65805,105.182294724861,105.422270922726,103.269757147936,103.786069573646,90490.8494808709,0.0,1.0
2015-06-26,144.47,144.6,143.61,144.32,31421,105.058670622931,105.153206700877,104.433278107282,104.949590532992,43208.1601935785,0.0,1.0
2015-06-29,139.34,143.16,138.99,143.13,32587,101.328131547028,104.106037837466,101.073611337171,104.084221819478,44811.5692125696,0.0,1.0
2015-06-30,141.87,142.34,140.03,140.82,60814,103.167949063994,103.509733345801,101.829899960746,102.404388434423,83627.543808672,0.0,1.0
2015-07-01,140.34,143.12,138.28,141.85,50467,102.055332146619,104.076949813483,100.557298911461,103.153405052002,69399.0076856032,0.0,1.0
2015-07-02,143.23,143.65,140.3,140.3,35467,104.156941879438,104.462366131266,102.026244122636,102.026244122636,48771.9619867492,0.0,1.0
2015-07-06,142.78,143.57,140.91,141.81,47816,103.829701609622,104.404190083299,102.469836488386,103.124317028018,65753.5211424254,0.0,1.0
2015-07-07,143.62,144.58,140.38,142.15,46501,104.440550113278,105.138662688886,102.084420170603,103.371565231879,63945.2168028262,0.0,1.0
2015-07-08,143.79,144.65,141.4,142.75,65569,104.564174215209,105.189566730857,102.826164782186,103.807885591634,90166.3172952086,0.0,1.0
2015-07-09,145.79,147.59,144.8,145.68,64279,106.018575414391,107.327536493655,105.298646820796,105.938583348436,88392.3913651074,0.0,1.0
2015-07-10,147.27,148.31,145.75,147.2,85291,107.094832301786,107.85112092536,105.989487390407,107.043928259814,117286.756980061,0.0,1.0
2015-07-13,148.96,149.37,147.52,147.52,54522,108.323801315095,108.621953560927,107.276632451683,107.276632451683,74975.185706193,0.0,1.0
2015-07-14,149.5,149.84,149.07,149.07,46112,108.716489638874,108.963737842735,108.40379338105,108.40379338105,63410.2887510359,0.0,1.0
2015-07-15,149.89,151.31,148.5,149.22,62010,109.000097872714,110.032722724134,107.989289039283,108.512873470988,85272.2069190613,0.0,1.0
2015-07-16,151.2,152.1,149.94,150.51,55835,109.952730658179,110.607211197811,109.036457902694,109.450962244461,76780.7397730327,0.0,1.0
2015-07-17,150.28,151.19,149.17,151.19,41880,109.283706106555,109.945458652183,108.476513441009,109.945458652183,57590.7115911993,0.0,1.0
2015-07-20,149.53,150.66,149.07,150.66,76170,108.738305656862,109.5600423344,108.40379338105,109.5600423344,104744.138058778,0.0,1.0
2015-07-21,149.81,150.65,149.36,150.19,80077,108.941921824747,109.552770328404,108.614681554931,109.218258052592,110116.79589514,0.0,1.0
2015-07-22,146.3,150.2,145.88,149.87,105900,106.389447720182,109.225530058588,106.084023468354,108.985553860723,145626.942633907,0.0,1.0
2015-07-23,149.99,151.15,146.61,146.61,88685,109.072817932674,109.916370628199,106.614879906056,106.614879906056,121953.969853522,0.0,1.0
2015-07-24,146.96,150.11,145.05,150.11,60614,106.869400115912,109.160082004625,105.480446970693,109.160082004625,83352.516532688,0.0,1.0
2015-07-27,145.21,146.64,144.39,146.64,46440,105.596799066628,106.636695924043,105.000494574963,106.636695924043,63861.3334836508,0.0,1.0
2015-07-28,147.77,149.8,144.86,144.86,34283,107.458432601581,108.934649818751,105.342278856771,105.342278856771,47143.8005129201,0.0,1.0
2015-07-29,146.5,147.65,146.35,147.65,101414,106.534887840101,107.37116852963,106.425807750162,107.37116852963,139458.080833569,0.0,1.0
2015-07-30,146.42,146.6,144.75,146.03,53889,106.476711792133,106.60760790006,105.262286790816,106.193103558293,74104.7243777017,0.0,1.0
2015-07-31,149.61,149.89,146.5,146.59,111544,108.796481704829,109.000097872714,106.534887840101,106.600335894064,153388.212362195,0.0,1.0
2015-08-03,153.98,154.2,148.95,149.42,70597,111.974348325042,112.134332456952,108.316529309099,108.658313590907,97080.5030134648,0.0,1.0
2015-08-04,153.56,154.57,152.67,154.17,67718,111.668924073214,112.403396678801,111.021715539578,112.112516438964,93121.4853756646,0.0,1.0
2015-08-05,155.52,157.17,153.68,153.81,71783,113.094237248413,114.294118237738,111.756188145165,111.850724223112,98711.4147600536,0.0,1.0
2015-08-06,153.7,155.67,152.9,155.67,40910,111.770732157157,113.203317338351,111.188971677484,113.203317338351,56256.8293026733,0.0,1.0
2015-08-07,156.45,157.16,153.41,153.41,48015,113.770533806032,114.286846231742,111.559843983275,111.559843983275,66027.1732820306,0.0,1.0
2015-08-10,156.04,158.14,155.55,157.17,35252,113.4723815602,114.999502819341,113.1160532664,114.294118237738,48476.3076650658,0.0,1.0
2015-08-11,154.02,154.27,152.82,153.84,33458,112.003436349026,112.185236498924,111.130795629516,111.872540241099,46009.3129994829,0.0,1.0
2015-08-12,154.24,154.24,151.49,153.67,68568,112.163420480936,112.163420480936,110.16361883206,111.748916139169,94290.3512985996,0.0,1.0
2015-08-13,153.91,154.93,152.57,152.65,63878,111.923444283071,112.665188894654,110.948995479619,111.007171527586,87840.961676758,0.0,1.0
2015-08-14,155.62,155.81,153.91,153.97,34315,113.166957308372,113.305125422294,111.923444283071,111.967076319046,47187.8048770773,0.0,1.0
2015-08-17,153.07,155.26,152.43,154.79,35995,111.312595779414,112.905165092519,110.847187395676,112.563380810711,49498.0339953492,0.0,1.0
2015-08-18,151.71,152.75,151.38,152.7,43617,110.32360296397,111.079891587545,110.083626766105,111.043531557566,59979.3234831268,0.0,1.0
2015-08-19,147.03,150.79,146.47,150.79,84728,106.920304157884,109.654578412346,106.513071822113,109.654578412346,116512.555198165,0.0,1.0
2015-08-20,146.25,147.5,145.68,146.02,121507,106.353087690203,107.262088439692,105.938583348436,106.185831552297,167088.696115373,0.0,1.0
2015-08-21,140.97,145.68,140.87,144.68,47639,102.513468524362,105.938583348436,102.440748464402,105.211382748845,65510.122003179,0.0,1.0
2015-08-24,137.77,140.47,131.466,134.49,75187,100.18642660567,102.149868224566,95.6021540258475,97.8012086390111,103392.378997314,0.0,1.0
2015-08-25,140.43,143.17,140.36,142.17,64727,102.120780200582,104.113309843462,102.069876158611,103.386109243871,89008.4524633136,0.0,1.0
2015-08-26,143.98,143.98,140.73,142.76,48106,104.702342329131,104.702342329131,102.33894038046,103.81515759763,66152.3106926035,0.0,1.0
2015-08-27,145.55,145.858,143.67,144.08,89774,105.844047270489,106.068025055163,104.476910143258,104.77506238909,123451.493371259,0.0,1.0
2015-08-28,145.74,146.66,144.84,145.3,94202,105.982215384411,106.651239936035,105.327734844779,105.662247120591,129540.597261561,0.0,1.0
2015-08-31,145.74,146.34,143.88,145.23,124944,105.982215384411,106.418535744166,104.629622269172,105.61134307862,171815.039853172,0.0,1.0
2015-09-01,144.69,145.035,142.32,144.58,65415,105.218654754841,105.4695389617,103.49518933381,105.138662688886,89954.5462927004,0.0,1.0
2015-09-02,145.56,145.83,143.65,145.75,45985,105.851319276485,106.047663438374,104.462366131266,105.989487390407,63235.6464307855,0.0,1.0
2015-09-03,145.7,146.06,142.64,142.64,107127,105.953127360428,106.21491957628,103.727893525679,103.727893525679,147314.234972072,0.0,1.0
2015-09-04,145.7,146.025,143.4,144.05,38983,105.953127360428,106.189467555295,104.280565981368,104.753246371102,53606.9414985606,0.0,1.0
2015-09-08,147.0,149.14,146.95,149.14,109051,106.898488139896,108.454697423021,106.862128109917,108.454697423021,149959.997367046,0.0,1.0
2015-09-09,145.11,148.95,145.03,148.71,32673,105.524079006669,108.316529309099,105.465902958702,108.142001165197,44929.8309412429,0.0,1.0
2015-09-10,149.54,149.61,145.31,145.31,70479,108.745577662858,108.796481704829,105.669519126587,105.669519126587,96918.2369206333,0.0,1.0
2015-09-11,148.8,150.1,148.44,148.44,117923,108.20744921916,109.152809998629,107.945657003307,107.945657003307,162160.207329728,0.0,1.0
2015-09-14,149.26,150.12,147.94,148.77,45138,108.541961494972,109.16735401062,107.582056703512,108.185633201172,62070.9059169904,0.0,1.0
2015-09-15,153.37,153.37,149.36,149.36,57144,111.530755959292,111.530755959292,108.614681554931,108.614681554931,78580.7932943525,0.0,1.0
2015-09-16,157.32,157.42,153.52,153.83,63902,114.403198327677,114.475918387636,111.63983604923,111.865268235104,87873.964949876,0.0,1.0
2015-09-17,157.74,160.46,155.4,155.4,82763,114.708622579505,116.686608210393,113.006973176462,113.006973176462,113810.412211615,0.0,1.0
2015-09-18,157.54,157.92,155.95,156.0,75137,114.563182459587,114.839518687431,113.406933506237,113.443293536216,103323.622178317,0.0,1.0
2015-09-21,155.61,158.21,154.92,157.69,44342,113.159685302376,115.050406861313,112.657916888658,114.672262549525,60976.297358571,0.0,1.0
2015-09-22,153.99,154.77,152.49,153.74,50956,111.981620331038,112.548836798719,110.890819431651,111.79982018114,70071.4493753858,0.0,1.0
2015-09-23,153.04,154.38,151.02,154.38,55019,111.290779761427,112.265228564879,109.821834550252,112.265228564879,75658.6284870149,0.0,1.0
2015-09-24,153.96,154.515,149.42,151.51,35442,111.95980431305,112.363400645823,108.658313590907,110.178162844052,48737.5835772515,0.0,1.0
2015-09-25,152.14,154.92,151.96,154.92,50251,110.636299221794,112.657916888658,110.505403113868,112.657916888658,69101.9782275399,0.0,1.0
2015-09-28,151.42,152.08,148.78,152.08,44821,110.112714790089,110.592667185819,108.192905207168,110.592667185819,61634.9876845545,0.0,1.0
2015-09-29,148.19,152.24,147.61,151.27,77269,107.76385685341,110.709019281754,107.342080505647,110.00363470015,106255.412940314,0.0,1.0
2015-09-30,152.27,152.81,148.34,149.78,122731,110.730835299741,111.123523623521,107.872936943348,108.920105806759,168771.863044401,0.0,1.0
2015-10-01,152.85,153.48,149.82,152.5,71404,111.152611647504,111.610748025247,108.949193830743,110.898091437647,98190.2380720632,0.0,1.0
2015-10-02,155.27,155.49,150.59,151.51,37271,112.912437098515,113.072421230425,109.509138292428,110.178162844052,51252.7080161315,0.0,1.0
2015-10-05,156.62,157.8,155.72,156.3,57910,113.894157907963,114.75225461548,113.239677368331,113.661453716094,79634.1477613741,0.0,1.0
2015-10-06,156.35,156.92,155.02,156.76,48616,113.697813746073,114.11231808784,112.730636948617,113.995965991906,66853.6302463646,0.0,1.0
2015-10-07,157.39,159.73,156.31,157.05,40063,114.454102369648,116.155751772691,113.66872572209,114.206854165787,55092.0887888782,0.0,1.0
2015-10-08,157.51,157.68,154.49,157.68,68283,114.541366441599,114.664990543529,112.345220630834,114.664990543529,93898.4374303214,0.0,1.0
2015-10-09,158.76,159.62,157.95,157.95,40243,115.450367191088,116.075759706736,114.861334705419,114.861334705419,55339.6133372643,0.0,1.0
2015-10-12,160.21,160.21,157.2,158.7,38547,116.504808060495,116.504808060495,114.315934255726,115.406735155112,53007.382036914,0.0,1.0
2015-10-13,158.27,159.32,157.8,159.14,35706,115.094038897288,115.857599526859,114.75225461548,115.726703418932,49100.6195815512,0.0,1.0
2015-10-14,159.94,160.37,157.34,157.75,38831,116.308463898605,116.62116015643,114.417742339668,114.715894585501,53397.9207688125,0.0,1.0
2015-10-15,160.12,162.02,158.75,160.6,34918,116.439360006532,117.821041145755,115.443095185092,116.788416294335,48017.0121141713,0.0,1.0
2015-10-16,161.22,161.97,158.89,160.71,35415,117.239280666082,117.784681115775,115.544903269035,116.86840836029,48700.4548949934,0.0,1.0
2015-10-19,160.29,160.61,158.51,160.52,25574,116.562984108462,116.795688300331,115.26856704119,116.730240246368,35167.7377801656,0.0,1.0
2015-10-20,163.62,164.04,158.62,160.22,37694,118.984562105101,119.289986356929,115.348559107145,116.512080066491,51834.3907048391,0.0,1.0
2015-10-21,160.92,164.18,159.75,163.2,37072,117.021120486205,119.391794440872,116.170295784683,118.679137853272,50979.0558765266,0.0,1.0
2015-10-22,165.82,167.86,161.49,161.49,58328,120.584403424201,122.067892647367,117.435624827972,117.435624827972,80208.9547681824,0.0,1.0
2015-10-23,158.01,167.82,156.05,166.45,65693,114.904966741394,122.038804623383,113.479653566196,121.042539801944,90336.8342063198,0.0,1.0
2015-10-26,161.37,162.05,157.76,159.43,47764,117.348360756021,117.842857163743,114.723166591497,115.937591592814,65682.0140506695,0.0,1.0
2015-10-27,159.28,160.25,157.175,160.25,40092,115.828511502875,116.533896084479,114.297754240736,116.533896084479,55131.9677438961,0.0,1.0
2015-10-28,156.96,159.49,155.18,159.14,41317,114.141406111824,115.981223628789,112.846989044552,115.726703418932,56816.5098093023,0.0,1.0
2015-10-29,153.99,157.63,153.7,155.93,79468,111.981620331038,114.62863051355,111.770732157157,113.392389494245,109279.337839767,0.0,1.0
2015-10-30,154.74,156.44,154.1589,155.27,61803,112.527020780731,113.763261800036,112.104444512309,112.912437098515,84987.5536884171,0.0,1.0
2015-11-02,154.89,156.41,154.74,155.65,45751,112.63610087067,113.741445782049,112.527020780731,113.188773326359,62913.8645178836,0.0,1.0
2015-11-03,160.62,161.13,155.15,155.15,57860,116.802960306327,117.173832612119,112.825173026564,112.825173026564,79565.3909423783,0.0,1.0
2015-11-04,160.58,161.54,159.19,160.73,27950,116.773872282344,117.471984857951,115.763063448912,116.882952372282,38435.0618188638,0.0,1.0
2015-11-05,159.82,160.49,158.52,160.49,36845,116.221199826654,116.70842422838,115.275839047186,116.70842422838,50666.8999182843,0.0,1.0
2015-11-06,159.67,160.26,157.77,157.81,60397,116.112119736716,116.541168090474,114.730438597493,114.759526621476,83054.111938244,0.0,1.0
2015-11-09,154.22,159.39,153.57,159.39,47808,112.148876468944,115.90850356883,111.67619607921,115.90850356883,65742.5200513863,0.0,1.0
2015-11-10,155.47,155.89,153.82,154.08,35356,113.057877218433,113.363301470261,111.857996229108,112.047068385001,48619.3218485779,0.0,1.0
2015-11-11,156.52,157.22,154.42,155.1,17508,113.821437848004,114.330478267717,112.294316588862,112.788812996584,24075.8877397019,0.0,1.0
2015-11-12,153.71,156.4,153.57,155.01,52103,111.778004163153,113.734173776053,111.67619607921,112.723364942621,71648.7308031578,0.0,1.0
2015-11-13,154.83,155.58,151.64,154.09,55304,112.592468834695,113.137869284388,110.272698921999,112.054340390997,76050.5423552932,0.0,1.0
2015-11-16,155.61,156.12,153.3,154.81,81419,113.159685302376,113.530557608167,111.47985191732,112.577924822703,111962.228916997,0.0,1.0
2015-11-17,157.43,158.48,155.27,155.48,67445,114.483190393632,115.246751023202,112.912437098515,113.065149224429,92746.0731439452,0.0,1.0
2015-11-18,155.66,158.7,154.97,157.19,63079,113.196045332355,115.406735155112,112.694276918637,114.30866224973,86742.2277091994,0.0,1.0
2015-11-19,160.2,162.05,156.05,156.05,62749,116.497536054499,117.842857163743,113.479653566196,113.479653566196,86288.4327038245,0.0,1.0
2015-11-20,160.2,162.78,159.61,160.85,49551,116.497536054499,118.373713601444,116.06848770074,116.970216444233,68139.3827615931,0.0,1.0
2015-11-23,159.78,160.58,158.5,159.92,23185,116.192111802671,116.773872282344,115.261295035194,116.293919886613,31882.536968528,0.0,1.0
2015-11-24,157.14,159.87,157.09,159.6,40770,114.27230221975,116.257559856634,114.235942189771,116.061215694744,56064.3102094842,0.0,1.0
2015-11-25,154.09,158.93,153.12,157.02,41093,112.054340390997,115.573991293018,111.348955809394,114.185038147799,56508.4792601996,0.0,1.0
2015-11-27,153.53,155.35,153.53,155.08,17232,111.647108055226,112.970613146482,111.647108055226,112.774268984592,23696.3500988431,0.0,1.0
2015-11-30,151.02,154.46,150.69,154.46,60952,109.821834550252,112.323404612846,109.581858352387,112.323404612846,83817.3126291021,0.0,1.0
2015-12-01,152.08,154.42,150.42,151.88,96520,110.592667185819,112.294316588862,109.385514190498,110.447227065901,132728.163390224,0.0,1.0
2015-12-02,149.97,152.39,147.99,152.17,126577,109.058273920682,110.818099371692,107.618416733491,110.658115239782,174060.637561586,0.0,1.0
2015-12-03,145.39,151.47,144.71,150.79,67854,105.727695174554,110.149074820068,105.233198766832,109.654578412346,93308.5039233346,0.0,1.0
2015-12-04,148.59,150.01,142.94,145.06,148897,108.054737093246,109.087361944665,103.946053705556,105.487718976689,204753.681561481,0.0,1.0
2015-12-07,146.28,148.47,145.31,147.36,106274,106.37490370819,107.967473021295,105.669519126587,107.160280355749,146141.243639999,0.0,1.0
2015-12-08,146.27,146.55,142.61,144.72,146553,106.367631702195,106.57124787008,103.706077507691,105.240470772828,201530.361886939,0.0,1.0
2015-12-09,146.35,148.36,145.66,146.33,69319,106.425807750162,107.88748095534,105.924039336444,106.41126373817,95323.0787199222,0.0,1.0
2015-12-10,144.0,146.83,143.71,146.83,70286,104.716886341123,106.774864037966,104.505998167241,106.774864037966,96652.8355993082,0.0,1.0
2015-12-11,139.14,142.64,138.735,142.64,150626,101.18269142711,103.727893525679,100.888175184275,103.727893525679,207131.292362368,0.0,1.0
2015-12-14,140.18,140.3,138.84,139.61,48592,101.938980050685,102.026244122636,100.964531247232,101.524475708918,66820.6269732461,0.0,1.0
2015-12-15,144.71,145.11,140.79,140.87,73922,105.233198766832,105.524079006669,102.382572416435,102.440748464402,101652.831476711,0.0,1.0
2015-12-16,145.88,148.39,145.18,145.68,35448,106.084023468354,107.909296973328,105.57498304864,105.938583348436,48745.8343955309,0.0,1.0
2015-12-17,144.03,146.26,143.145,146.26,68684,104.73870235911,106.360359696199,104.095129828472,106.360359696199,94449.8671186713,0.0,1.0
2015-12-18,142.97,145.08,142.37,144.99,36199,103.967869723544,105.502262988681,103.531549363789,105.436814934718,49778.5618168534,0.0,1.0
2015-12-21,143.32,145.01,142.86,144.1,54040,104.222389933401,105.45135894671,103.887877657589,104.789606401082,74312.3699710698,0.0,1.0
2015-12-22,145.34,146.23,143.9,143.9,97864,105.691335144575,106.338543678211,104.644166281164,104.644166281164,134576.346684841,0.0,1.0
2015-12-23,144.86,145.67,142.96,145.54,64677,105.342278856771,105.93131134244,103.960597717548,105.836775264493,88939.6956443172,0.0,1.0
2015-12-24,143.7,145.49,143.49,145.04,20499,104.498726161245,105.800415234513,104.346014035331,105.473174964697,28188.9206520535,0.0,1.0
2015-12-28,143.61,144.34,142.9,144.34,24721,104.433278107282,104.964134544984,103.916965681572,104.964134544984,33994.7464480908,0.0,1.0
2015-12-29,143.66,144.5,143.34,143.91,20998,104.469638137262,105.080486640918,104.236933945393,104.65143828716,28875.1137056352,0.0,1.0
2015-12-30,140.49,143.4,140.19,143.4,34697,102.164412236558,104.280565981368,101.94625205668,104.280565981368,47713.1069742082,0.0,1.0
2015-12-31,140.67,142.1,139.64,139.64,35855,102.295308344484,103.3352052019,101.546291726905,101.546291726905,49305.5149021599,0.0,1.0
2016-01-04,137.41,139.23,135.21,139.23,47058,99.9246343898172,101.248139481073,98.3247930707167,101.248139481073,64711.1677664436,0.0,1.0
2016-01-05,134.45,138.865,133.95,138.05,62422,97.7721206150274,100.982711262222,97.4085203152318,100.390042773555,85838.7631075894,0.0,1.0
2016-01-06,132.09,134.33,131.98,133.88,42360,96.0559271999924,97.6848565430765,95.9759351340373,97.3576162732605,58250.7770535626,0.0,1.0
2016-01-07,129.52,132.24,129.0,130.86,64802,94.1870216590432,96.165007289931,93.8088773472558,95.1614704624953,89111.5876918075,0.0,1.0
2016-01-08,128.06,130.99,127.7775,130.08,50716,93.1253087836401,95.2560065404421,92.9198746142556,94.5942539948142,69741.4166442041,0.0,1.0
2016-01-11,127.19,128.69,126.21,128.16,62779,92.4926442619958,93.5834451613825,91.7799876743965,93.1980288435992,86329.6867952222,0.0,1.0
2016-01-12,129.84,130.37,127.19,127.35,38593,94.4197258509123,94.8051421686956,92.4926442619958,92.6089963579304,53070.6383103906,0.0,1.0
2016-01-13,126.22,130.29,125.53,130.29,58771,91.7872596803924,94.7469661207283,91.2854912666745,94.7469661207283,80818.1401844885,0.0,1.0
2016-01-14,125.55,126.6,123.45,126.01,57974,91.3000352786664,92.063595908237,89.772914019525,91.6345475544783,79722.1564896893,0.0,1.0
2016-01-15,121.43,123.26,120.2,122.16,106040,88.3039688083509,89.6347459056027,87.4095120708538,88.8348252460524,145819.461727096,0.0,1.0
2016-01-19,124.14,125.295,119.99,120.0,144974,90.2746824332429,91.1145991257706,87.2567999449397,87.2640719509356,199359.02154304,0.0,1.0
2016-01-20,122.5,123.16,120.02,122.06,75916,89.0820734499134,89.5620258456436,87.2786159629274,88.7621051860933,104394.853418278,0.0,1.0
2016-01-21,123.27,124.54,120.69,122.08,74971,89.6420179115986,90.5655626730793,87.7658403646535,88.7766491980851,103095.34953925,0.0,1.0
2016-01-22,126.54,128.04,124.82,124.82,86676,92.0199638722616,93.1107647716483,90.7691788409648,90.7691788409648,119191.320866256,0.0,1.0
2016-01-25,127.52,128.56,125.215,126.53,66824,92.7326204598609,93.4889090834357,91.0564230778033,92.0126918662657,91892.113452013,0.0,1.0
2016-01-26,130.92,131.22,126.88,126.88,63873,95.2051024984707,95.4232626783481,92.2672120761226,92.2672120761226,87834.0859948586,0.0,1.0
2016-01-27,128.48,131.67,127.11,130.01,67860,93.4307330354684,95.7505029481641,92.4344682140285,94.5433499528428,93316.7547416138,0.0,1.0
2016-01-28,130.64,130.99,128.12,128.79,78111,95.0014863305852,95.2560065404421,93.1689408196156,93.6561652213416,107413.27777221,0.0,1.0
2016-01-29,136.7,137.41,131.86,131.86,94636,99.4083219641074,99.9246343898172,95.8886710620864,95.8886710620864,130137.406450448,0.0,1.0
2016-02-01,136.01,136.45,134.62,135.66,142272,98.9065535503896,99.2265218142097,97.8957447169579,98.6520333405327,195643.403044487,0.0,1.0
2016-02-02,131.98,134.77,130.55,134.77,96189,95.9759351340373,98.0048248068966,94.936038276622,98.0048248068966,132272.993248469,0.0,1.0
2016-02-03,132.46,132.85,129.72,132.2,54619,96.3249914218411,96.6085996556816,94.3324617789614,96.1359192659474,75108.5739350458,0.0,1.0
2016-02-04,134.5,135.32,132.81,132.93,50252,97.808480645007,98.4047851366717,96.579511631698,96.6667757036489,69103.3533639195,0.0,1.0
2016-02-05,132.91,133.86,132.1,133.86,39151,96.6522316916571,97.3430722612687,96.0631992059883,97.3430722612687,53837.9644103879,0.0,1.0
2016-02-08,130.31,131.28,129.145,131.27,63967,94.7615101327201,95.4668947143235,93.9143214341965,95.4596227083276,87963.3488145714,0.0,1.0
2016-02-09,129.96,130.76,128.01,129.0,83774,94.5069899228632,95.0887504025361,93.0889487536605,93.8088773472558,115200.675091718,0.0,1.0
2016-02-10,131.73,132.74,130.33,131.05,71387,95.7941349841395,96.5286075897266,94.776054144712,95.2996385764176,98166.8607536043,0.0,1.0
2016-02-11,129.98,130.94,128.13,129.96,139524,94.5215339348551,95.2196465104626,93.1762128256115,94.5069899228632,191864.528272457,0.0,1.0
2016-02-12,132.51,132.55,130.08,130.55,102019,96.3613514518206,96.3904394758043,94.5942539948142,94.936038276622,140290.038343423,0.0,1.0
2016-02-16,134.63,135.53,131.98,134.0,90870,97.9030167229538,98.5574972625858,95.9759351340373,97.4448803452114,124958.642843655,0.0,1.0
2016-02-17,139.48,140.62,135.22,135.44,109130,101.429939630971,102.258948314505,98.3320650767126,98.4920492086226,150068.633141059,0.0,1.0
2016-02-18,138.51,141.23,137.87,140.92,40251,100.724555049367,102.702540680255,100.259146665629,102.477108494382,55350.6144283041,0.0,1.0
2016-02-19,137.16,139.18,136.22,139.18,29523,99.7428342399194,101.211779451093,99.0592656763037,101.211779451093,40598.1513444837,0.0,1.0
2016-02-22,139.45,140.86,138.52,138.62,87041,101.408123612983,102.433476458407,100.731827055363,100.804547115322,119693.245644928,0.0,1.0
2016-02-23,139.91,139.94,138.21,138.21,40280,101.742635888795,101.764451906783,100.50639486949,100.50639486949,55390.4933833216,0.0,1.0
2016-02-24,138.23,138.9,136.52,138.59,41771,100.520938881482,101.008163283208,99.2774258561811,100.782731097335,57440.8217257876,0.0,1.0
2016-02-25,140.08,140.26,138.1,138.99,37108,101.866259990725,101.997156098652,100.426402803535,101.073611337171,51028.5607862043,0.0,1.0
2016-02-26,139.8,140.73,138.24,139.72,55456,101.66264382284,102.33894038046,100.528210887478,101.604467774873,76259.5630850418,0.0,1.0
2016-02-29,139.94,141.36,139.22,140.48,47775,101.764451906783,102.797076758202,101.240867475077,102.157140230562,65697.1405508486,0.0,1.0
2016-03-01,142.72,142.93,140.5,140.57,53234,103.786069573646,103.93878169956,102.171684242554,102.222588284525,73204.0100488517,0.0,1.0
2016-03-02,144.9,145.24,142.02,142.28,59670,105.371366880755,105.618615084616,103.277029153932,103.466101309826,82054.3877900395,0.0,1.0
2016-03-03,142.26,144.89,142.02,144.89,32495,103.451557297834,105.364094874759,103.277029153932,105.364094874759,44685.0566656166,0.0,1.0
2016-03-04,140.7,144.04,140.6601,141.73,69157,102.317124362472,104.745974365106,102.288109058548,103.066140980051,95100.3066263747,0.0,1.0
2016-03-07,140.5,140.83,139.33,140.34,27227,102.171684242554,102.411660440419,101.320859541032,102.055332146619,37440.8382161791,0.0,1.0
2016-03-08,140.09,142.13,137.31,140.11,75433,101.873531996721,103.357021219887,99.851914329858,101.888076008713,103730.662546775,0.0,1.0
2016-03-09,140.52,142.755,139.98,140.78,50243,102.186228254546,103.811521594632,101.793539930766,102.375300410439,69090.9771364999,0.0,1.0
2016-03-10,138.75,140.34,136.46,139.94,78790,100.899083193269,102.055332146619,99.2337938202056,101.764451906783,108346.995374179,0.0,1.0
2016-03-11,142.64,142.7,139.04,139.98,76409,103.727893525679,103.771525561654,101.109971367151,101.793539930766,105072.79565358,0.0,1.0
2016-03-14,141.92,142.74,139.67,140.87,61167,103.204309093973,103.800613585638,101.568107744893,102.440748464402,84112.9669507855,0.0,1.0
2016-03-15,139.77,142.095,138.64,141.06,71409,101.640827804852,103.331569198902,100.819091127314,102.578916578325,98197.1137539629,0.0,1.0
2016-03-16,142.31,143.53,139.74,139.89,43988,103.487917327814,104.375102059315,101.619011786865,101.728091876803,60489.4990800781,0.0,1.0
2016-03-17,146.34,147.405,143.76,143.87,53891,106.418535744166,107.193004382731,104.542358197221,104.622350263176,74107.4746504614,0.0,1.0
2016-03-18,148.97,150.52,146.93,146.99,108561,108.331073321091,109.458234250457,106.847584097925,106.8912161339,149286.180540883,0.0,1.0
2016-03-21,148.31,149.13,147.45,148.85,32389,107.85112092536,108.447425417025,107.225728409712,108.24380924914,44539.2922093449,0.0,1.0
2016-03-22,150.71,151.58,147.28,148.27,48726,109.596402364379,110.229066886023,107.102104307782,107.822032901377,67004.8952481563,0.0,1.0
2016-03-23,146.98,150.11,145.8,148.58,64261,106.883944127904,109.160082004625,106.025847420387,108.04746508725,88367.6389102691,0.0,1.0
2016-03-24,147.81,148.51,145.61,146.1,46887,107.487520625565,107.996561045279,105.887679306464,106.244007600264,64476.0194454766,0.0,1.0
2016-03-28,148.81,150.43,147.27,148.18,41109,108.214721225156,109.392786196494,107.094832301786,107.756584847414,56530.4814422783,0.0,1.0
2016-03-29,150.33,150.96,148.02,148.91,76759,109.320066136535,109.778202514277,107.640232751479,108.287441285115,105554.093386553,0.0,1.0
2016-03-30,147.45,151.96,147.45,151.2,69978,107.225728409712,110.505403113868,107.225728409712,109.952730658179,96229.2935942921,0.0,1.0
2016-03-31,150.17,152.28,147.54,147.54,118815,109.2037140406,110.738107305737,107.291176463675,107.291176463675,163386.82898062,0.0,1.0
2016-04-01,147.41,150.01,147.41,148.78,61583,107.196640385728,109.087361944665,107.196640385728,108.192905207168,84685.0236848339,0.0,1.0
2016-04-04,145.62,149.395,144.73,147.32,93451,105.89495131246,108.640133575917,105.247742778824,107.131192331765,128507.869840238,0.0,1.0
2016-04-05,142.94,145.16,142.9275,144.03,54827,103.946053705556,105.560439036648,103.936963698061,104.73870235911,75394.60230207,0.0,1.0
2016-04-06,144.3,145.37,141.89,142.79,115026,104.935046521,105.713151162563,103.182493075985,103.836973615617,158176.437237089,0.0,1.0
2016-04-07,146.11,146.33,143.06,144.3,130470,106.25127960626,106.41126373817,104.033317777507,104.935046521,179414.043488629,0.0,1.0
2016-04-08,146.9,148.19,146.73,147.21,45373,106.825768079937,107.76385685341,106.702143978006,107.05120026581,62394.0629662724,0.0,1.0
2016-04-11,145.74,148.34,145.68,147.39,45942,105.982215384411,107.872936943348,105.938583348436,107.182096373737,63176.5155664491,0.0,1.0
2016-04-12,147.26,149.03,145.78,146.18,54504,107.08756029579,108.374705357066,106.011303408395,106.302183648231,74950.4332513544,0.0,1.0
2016-04-13,148.25,149.09,146.8,147.52,50228,107.807488889385,108.418337393042,106.753048019978,107.276632451683,69070.3500908014,0.0,1.0
2016-04-14,148.28,150.87,148.28,149.19,68271,107.829304907373,109.712754460314,107.829304907373,108.491057453001,93881.9357937622,0.0,1.0
2016-04-15,149.94,151.02,148.02,149.0,78797,109.036457902694,109.821834550252,107.640232751479,108.352889339078,108356.621328838,0.0,1.0
2016-04-18,146.58,151.13,146.13,149.9,102965,106.593063888068,109.901826616207,106.265823618252,109.00736987871,141590.917358831,0.0,1.0
2016-04-19,149.31,150.17,148.02,148.56,42799,108.578321524952,109.2037140406,107.640232751479,108.032921075258,58854.4619243489,0.0,1.0
2016-04-20,148.5,149.97,148.39,149.72,57212,107.989289039283,109.058273920682,107.909296973328,108.876473770784,78674.3025681875,0.0,1.0
2016-04-21,143.52,148.05,143.19,148.05,57078,104.367830053319,107.662048769467,104.127853855454,107.662048769467,78490.0342932778,0.0,1.0
2016-04-22,144.19,144.39,142.44,143.8891,38429,104.855054455045,105.000494574963,103.582453405761,104.636239794628,52845.1159440831,0.0,1.0
2016-04-25,145.5,145.82,143.225,143.3,40336,105.807687240509,106.040391432379,104.15330587644,104.207845921409,55467.5010205976,0.0,1.0
2016-04-26,148.46,148.46,145.87,146.96,138101,107.960201015299,107.960201015299,106.076751462358,106.869400115912,189907.709203826,0.0,1.0
2016-04-27,151.76,151.81,147.95,148.05,75880,110.35996299395,110.396323023929,107.589328709508,107.662048769467,104345.348508601,0.0,1.0
2016-04-28,153.53,154.6,151.08,151.79,96172,111.647108055226,112.425212696789,109.865466586228,110.381779011938,132249.61593001,0.0,1.0
2016-04-29,153.84,155.52,153.19,153.44,49997,111.872540241099,113.094237248413,111.399859851365,111.581660001263,68752.6935870393,0.0,1.0
2016-05-02,157.64,158.09,153.78,155.0,50869,114.635902519546,114.963142789362,111.828908205124,112.716092936625,69951.8125103322,0.0,1.0
2016-05-03,155.56,156.35,154.3199,156.15,50770,113.123325272396,113.697813746073,112.221523808843,113.552373626155,69815.67400872,0.0,1.0
2016-05-04,151.87,154.2,151.51,154.2,47483,110.439955059905,112.134332456952,110.178162844052,112.134332456952,65295.6007279111,0.0,1.0
2016-05-05,152.25,153.27,151.45,153.27,44278,110.71629128775,111.458035899332,110.134530808077,111.458035899332,60888.2886302558,0.0,1.0
2016-05-06,151.4,152.7,150.18,151.39,33579,110.098170778097,111.043531557566,109.210986046596,110.090898772101,46175.7045014538,0.0,1.0
2016-05-09,150.51,151.4,149.72,150.08,32155,109.450962244461,110.098170778097,108.876473770784,109.138265986637,44217.5102964426,0.0,1.0
2016-05-10,155.32,155.99,150.57,150.57,48447,112.948797128494,113.43602153022,109.494594280436,109.494594280436,66621.2321981576,0.0,1.0
2016-05-11,155.59,156.94,154.46,154.76,36805,113.145141290384,114.126862099832,112.323404612846,112.541564792723,50611.8944630872,0.0,1.0
2016-05-12,157.65,158.97,156.39,156.71,41326,114.643174525542,115.603079317002,113.726901770057,113.959605961926,56828.8860367215,0.0,1.0
2016-05-13,155.08,157.57,154.06,156.55,59037,112.774268984592,114.584998477574,112.032524373009,113.843253865991,81183.9264615484,0.0,1.0
2016-05-16,159.02,159.61,155.9,155.9,42059,115.639439346981,116.06848770074,113.370573476257,113.370573476257,57836.8610032059,0.0,1.0
2016-05-17,156.97,158.7,155.36,158.7,65594,114.14867811782,115.406735155112,112.977885152478,115.406735155112,90200.6957047068,0.0,1.0
2016-05-18,154.79,156.48,153.9201,156.21,52567,112.563380810711,113.79234982402,111.930789009127,113.59600566213,72286.7940834426,0.0,1.0
2016-05-19,153.69,156.365,152.5,153.33,56659,111.763460151161,113.708721755067,110.898091437647,111.501667935308,77913.8521500897,0.0,1.0
2016-05-20,155.58,155.6,154.0,155.11,47621,113.137869284388,113.15241329638,111.988892337034,112.79608500258,65485.3695483406,0.0,1.0
2016-05-23,152.24,155.53,152.12,155.53,38667,110.709019281754,113.101509254408,110.621755209803,113.101509254408,53172.3984025047,0.0,1.0
2016-05-24,152.88,155.0,151.66,152.65,58580,111.174427665492,112.716092936625,110.287242933991,111.007171527586,80555.489135923,0.0,1.0
2016-05-25,152.55,155.33,151.47,155.02,69176,110.934451467627,112.95606913449,110.149074820068,112.730636948617,95126.4342175932,0.0,1.0
2016-05-26,154.26,154.71,151.865,152.71,40029,112.177964492928,112.505204762744,110.436319056907,111.050803563561,55045.3341519607,0.0,1.0
2016-05-27,157.29,157.48,154.38,154.38,41171,114.381382309689,114.519550423611,112.265228564879,112.265228564879,56615.7398978334,0.0,1.0
2016-05-31,157.39,159.47,156.48,157.48,41357,114.454102369648,115.966679616797,113.79234982402,114.519550423611,56871.5152644993,0.0,1.0
2016-06-01,156.07,157.1,154.41,157.1,38116,113.494197578188,114.243214195766,112.287044582866,114.243214195766,52414.6982571668,0.0,1.0
2016-06-02,155.27,156.23,153.85,155.29,47153,112.912437098515,113.610549674122,111.879812247095,112.926981110507,64841.8057225362,0.0,1.0
2016-06-03,156.36,157.72,154.3,155.29,52191,113.705085752069,114.694078567513,112.207052516911,112.926981110507,71769.7428045914,0.0,1.0
2016-06-06,155.47,156.36,154.94,154.94,20924,113.057877218433,113.705085752069,112.67246090065,112.67246090065,28773.3536135209,0.0,1.0
2016-06-07,156.53,157.4688,155.62,156.41,38847,113.828709854,114.511405776896,113.166957308372,113.741445782049,53419.9229508909,0.0,1.0
2016-06-08,159.0,159.55,156.87,156.87,50767,115.62489533499,116.024855664765,114.075958057861,114.075958057861,69811.54859958,0.0,1.0
2016-06-09,158.75,159.38,158.28,159.19,42837,115.443095185092,115.901231562834,115.101310903284,115.763063448912,58906.7171067861,0.0,1.0
2016-06-10,154.03,155.7,153.3268,155.7,34727,112.06430158481,113.27930764627,111.552689451626,113.27930764627,47731.5231911912,0.073698,1.0
2016-06-13,151.47,153.33,149.02,152.9,37730,110.201777322932,111.555017606953,108.419283400431,111.242171734841,51859.0828463051,0.0,1.0
2016-06-14,150.89,151.26,148.02,150.66,35701,109.77979916985,110.048992129575,107.691734860635,109.612463005697,49070.2654835924,0.0,1.0
2016-06-15,152.57,154.38,148.8,150.74,95234,111.002080716708,112.318943573739,108.259222721676,109.670666888881,130897.108290088,0.0,1.0
2016-06-16,149.86,152.0,145.88,152.0,136135,109.03042417386,110.587378049024,106.134780985471,110.587378049024,187114.663219766,0.0,1.0
2016-06-17,151.9,153.78,149.27,150.23,122672,110.514623195044,111.882414449861,108.60117053538,109.299617133585,168610.055948104,0.0,1.0
2016-06-20,155.89,158.26,153.48,153.51,120459,113.417541868831,115.141831908148,111.664149887922,111.685976344116,165568.334497299,0.0,1.0
2016-06-21,157.45,158.19,153.96,155.99,115839,114.552517590913,115.090903510363,112.013373187025,113.490296722811,159218.2427202,0.0,1.0
2016-06-22,157.22,158.53,155.78,158.36,42727,114.38518142676,115.338270013893,113.337511529454,115.214586762128,58727.353108245,0.0,1.0
2016-06-23,160.0,160.92,157.81,160.49,60610,116.407766367394,117.077111024006,114.81443506524,116.764265151894,83307.1564090788,0.0,1.0
2016-06-24,151.2,156.26,150.16,152.94,53148,110.005339217187,113.686734828556,109.248688735799,111.271273676433,73050.7960539471,0.0,1.0
2016-06-27,148.72,151.6,145.27,150.72,62907,108.201018838493,110.296358633106,105.690976376196,109.656115918085,86464.3340740127,0.0,1.0
2016-06-28,151.65,152.3,149.23,150.54,68071,110.332736060095,110.805642610963,108.572068593789,109.525157180922,93562.1422854717,0.0,1.0
2016-06-29,154.95,155.53,151.78,153.95,71289,112.733646241423,113.155624394505,110.427317370269,112.006097701627,97985.2148696061,0.0,1.0
2016-06-30,159.55,160.11,153.86,154.03,74316,116.080369524485,116.487796706771,111.940618333045,112.06430158481,102145.762014472,0.0,1.0
2016-07-01,155.41,160.83,155.04,159.34,86419,113.068318569729,117.011631655425,112.799125610005,115.927584331128,118781.078200234,0.0,1.0
2016-07-05,154.23,155.18,152.44,152.72,47698,112.20981129277,112.900982405576,110.907499406534,111.111212997677,65559.8869229539,0.0,1.0
2016-07-06,151.01,153.83,149.31,153.38,80029,109.867104994626,111.918791876851,108.630272476972,111.591395033943,109998.159053987,0.0,1.0
2016-07-07,150.13,153.3,149.0,150.73,58124,109.226862279605,111.533191150759,108.404732429635,109.663391403483,79890.2022623547,0.0,1.0
2016-07-08,153.3,153.64,151.34,151.34,64341,111.533191150759,111.78055765429,110.107196012759,110.107196012759,88435.3365866451,0.0,1.0
2016-07-11,154.06,155.93,152.79,153.84,52540,112.086128041004,113.446643810423,111.162141395463,111.926067362249,72215.1129802512,0.0,1.0
2016-07-12,155.64,156.64,154.98,154.98,44441,113.235654733882,113.963203273679,112.755472697617,112.755472697617,61083.2096679738,0.0,1.0
2016-07-13,154.8,156.2,154.138,156.2,51400,112.624513960453,113.643081916168,112.142876827108,113.643081916168,70648.2072170711,0.0,1.0
2016-07-14,155.77,156.795,154.4,155.82,47225,113.330236044056,114.075973297347,112.333494544535,113.366613471046,64909.7584791082,0.0,1.0
2016-07-15,155.09,159.08,154.445,156.44,48487,112.835503036994,115.738421710781,112.366234228826,113.817693565719,66644.3506485238,0.0,1.0
2016-07-18,156.12,156.35,154.41,154.97,68288,113.584878032984,113.752214197138,112.340770029933,112.748197212219,93860.4041719718,0.0,1.0
2016-07-19,154.57,155.16,153.23,155.14,48767,112.4571777963,112.88643143478,111.482262752973,112.871880463984,67029.2046956207,0.0,1.0
2016-07-20,158.76,159.095,153.48,154.31,81705,115.505606178046,115.749334938878,111.664149887922,112.268015175953,112301.785421611,0.0,1.0
2016-07-21,158.92,161.16,158.42,158.54,70226,115.622013944414,117.251722673557,115.258239674516,115.345545499291,96524.1439693776,0.0,1.0
2016-07-22,159.9,160.86,157.99,158.83,27526,116.335011513414,117.033458111619,114.945393802403,115.556534575832,37833.901787103,0.0,1.0
2016-07-25,152.22,159.82,151.55,159.82,85885,110.747438727779,116.27680763023,110.259981206116,116.27680763023,118047.106553271,0.0,1.0
2016-07-26,152.75,155.19,151.9,153.45,25273,111.133039453871,112.908257890974,110.514623195044,111.642323431729,34737.2011867127,0.0,1.0
2016-07-27,149.61,153.49,148.56,153.49,101085,108.848537038911,111.67142537332,108.084611072125,111.67142537332,138939.183395673,0.0,1.0
2016-07-28,149.12,149.64,147.53,149.08,28344,108.492038254411,108.870363495105,107.335236076135,108.462936312819,38958.2253961217,0.0,1.0
2016-07-29,153.71,154.44,149.43,149.43,63907,111.831486052076,112.362596486127,108.717578301748,108.717578301748,87838.8128136445,0.0,1.0
2016-08-01,152.08,153.955,150.2,153.26,53814,110.645581932208,112.009735444326,109.277790677391,111.504089209167,73966.1988945416,0.0,1.0
2016-08-02,148.78,151.65,147.345,151.65,57444,108.24467175088,110.332736060095,107.200639596273,110.332736060095,78955.5567194052,0.0,1.0
2016-08-03,152.0,152.22,148.11,148.11,29035,110.587378049024,110.747438727779,107.757214229217,107.757214229217,39907.9902052072,0.0,1.0
2016-08-04,152.14,152.63,151.15,152.22,28691,110.689234844596,111.045733629096,109.968961790197,110.747438727779,39435.1695187737,0.0,1.0
2016-08-05,154.12,154.545,152.3,152.3,30306,112.129780953392,112.438989082805,110.805642610963,110.805642610963,41654.9526832792,0.0,1.0
2016-08-08,153.19,156.89,152.62,155.02,56631,111.453160811382,114.145090408628,111.038458143698,112.784574639209,77838.1055040841,0.0,1.0
2016-08-09,155.96,156.4,153.4,153.4,49512,113.468470266617,113.788591624127,111.605946004739,111.605946004739,68053.1913566461,0.0,1.0
2016-08-10,156.41,158.41,154.41,156.42,30397,113.795867109525,115.250964189118,112.340770029933,113.803142594923,41780.0302485858,0.0,1.0
2016-08-11,158.31,159.22,156.23,157.9,23812,115.178209335138,115.840278506353,113.664908372362,114.879914433822,32729.0877481107,0.0,1.0
2016-08-12,158.49,159.85,157.12,159.18,27239,115.309168072302,116.298634086424,114.312426572781,115.811176564761,37439.4263888285,0.0,1.0
2016-08-15,161.54,164.1,156.94,160.09,33125,117.52819111868,119.390715380558,114.181467835617,116.473245735975,45529.608250301,0.0,1.0
2016-08-16,159.84,163.19,158.47,162.87,32150,116.291358601026,118.728646209344,115.294617101506,118.495830676609,44189.4914791602,0.0,1.0
2016-08-17,161.6,163.12,158.21,159.82,35236,117.571844031068,118.677717811558,115.105454481159,116.27680763023,48431.1328696634,0.0,1.0
2016-08-18,164.28,165.05,160.54,162.18,36578,119.521674117722,120.081886493365,116.800642578884,117.99382218415,50275.6833382491,0.0,1.0
2016-08-19,161.95,164.04,160.95,164.04,29497,117.826486019996,119.34706246817,117.0989374802,119.34706246817,40542.9993829172,0.0,1.0
2016-08-22,161.76,162.42,159.455,161.53,56049,117.688251797435,118.168433833701,116.011252413205,117.520915633282,77038.1588776188,0.0,1.0
2016-08-23,156.4,161.41,155.7,161.41,57115,113.788591624127,117.433609808506,113.27930764627,117.433609808506,78503.3532140664,0.0,1.0
2016-08-24,158.21,158.31,155.48,156.28,23994,115.105454481159,115.178209335138,113.119246967515,113.701285799352,32979.2428787235,0.0,1.0
2016-08-25,158.89,159.62,156.64,158.31,29508,115.60018748822,116.131297922271,113.963203273679,115.178209335138,40558.118649053,0.0,1.0
2016-08-26,153.84,161.51,153.24,158.8,34492,111.926067362249,117.506364662486,111.489538238371,115.534708119638,47408.5206873776,0.0,1.0
2016-08-29,154.69,156.075,153.48,154.11,25384,112.544483621076,113.552138348694,111.664149887922,112.122505467994,34889.7683268117,0.0,1.0
2016-08-30,154.84,155.87,152.22,155.04,40442,112.653615902045,113.402990898035,110.747438727779,112.799125610005,55586.6691881865,0.0,1.0
2016-08-31,152.46,157.53,150.35,154.46,41169,110.92205037733,114.610721474097,109.38692295836,112.377147456923,56585.9152318988,0.0,1.0
2016-09-01,156.23,156.58,152.3,152.3,36992,113.664908372362,113.919550361291,110.805642610963,110.805642610963,50844.7175364569,0.0,1.0
2016-09-02,157.87,158.46,155.72,156.51,52216,114.858087977628,115.287341616108,113.293858617066,113.868621963505,71769.7818686102,0.0,1.0
2016-09-06,159.65,160.17,157.36,158.83,35633,116.153124378465,116.531449619159,114.487038222332,115.556534575832,48976.8009292974,0.0,1.0
2016-09-07,156.59,158.36,155.0,158.36,74453,113.926825846689,115.214586762128,112.770023668413,115.214586762128,102334.065601801,0.0,1.0
2016-09-08,154.71,157.02,154.13,156.31,24738,112.559034591872,114.239671718801,112.13705643879,113.723112255546,34001.8550610096,0.0,1.0
2016-09-09,149.73,152.92,148.88,152.78,59058,108.935842863687,111.256722705637,108.31742660486,111.154865910065,81173.9654051703,0.0,1.0
2016-09-12,147.02,149.42,142.89,149.42,134837,106.964186320839,108.71030281635,103.959410851481,108.71030281635,185330.589815723,0.0,1.0
2016-09-13,145.94,146.4,143.08,145.58,45623,106.178433897859,106.513106226165,104.097645074042,105.916516423532,62707.8435382183,0.0,1.0
2016-09-14,143.48,146.71,142.79,145.86,93391,104.38866448996,106.738646273502,103.886655997501,106.120230014675,128363.943972947,0.0,1.0
2016-09-15,143.1,143.77,142.53,143.6,93561,104.112196044838,104.599653566501,103.697493377154,104.475970314736,128597.605358684,0.0,1.0
2016-09-16,141.43,142.93,140.93,142.39,44442,102.897189983378,103.988512793072,102.53341571348,103.595636581582,61084.5841467133,0.0,1.0
2016-09-19,140.18,143.18,139.19,142.0,52635,101.987754308633,104.170399928022,101.267481254235,103.311892651062,72345.6884605159,0.0,1.0
2016-09-20,140.4,142.79,139.58,140.33,72996,102.147814987388,103.886655997501,101.551225184755,102.096886589602,100331.450078158,0.0,1.0
2016-09-21,143.03,143.06,139.86,141.12,74904,104.061267647052,104.083094103246,101.754938775898,102.671649936041,102953.955513375,0.0,1.0
2016-09-22,145.54,145.96,143.01,144.49,65017,105.887414481941,106.192984868655,104.046716676256,105.123488515155,89364.4842146357,0.0,1.0
2016-09-23,142.36,145.37,141.73,145.06,59983,103.573810125389,105.763731230175,103.115454545317,105.538191182838,82445.3582393296,0.0,1.0
2016-09-26,140.88,143.205,140.68,141.98,30671,102.49703828649,104.188588641516,102.351528578531,103.297341680266,42156.6374232448,0.0,1.0
2016-09-27,145.62,146.43,140.96,140.96,45387,105.945618365124,106.534932682359,102.555242169674,102.555242169674,62383.4665556654,0.0,1.0
2016-09-28,147.87,148.43,144.44,145.61,33880,107.582602579666,107.990029761952,105.087111088165,105.938342879726,46567.3396987228,0.0,1.0
2016-09-29,144.29,149.64,144.27,147.23,64839,104.977978807195,108.870363495105,104.963427836399,107.116971514196,89119.8269989818,0.0,1.0
2016-09-30,146.42,148.17,144.28,145.42,60188,106.527657196961,107.800867141605,104.970703321797,105.800108657165,82727.1263809546,0.0,1.0
2016-10-03,145.94,147.86,145.16,146.68,40807,106.178433897859,107.575327094268,105.610946036818,106.716819817308,56088.3539281519,0.0,1.0
2016-10-04,151.64,152.05,146.82,146.82,72215,110.325460574697,110.623755476014,106.81867661288,106.81867661288,99257.9821825056,0.0,1.0
2016-10-05,152.95,153.8,152.12,152.45,37703,111.27854916183,111.896965420657,110.6746838738,110.914774891932,51821.9719203353,0.0,1.0
2016-10-06,152.42,153.72,150.82,152.12,53386,110.892948435738,111.838761537474,109.728870772065,110.6746838738,73377.9219939797,0.0,1.0
2016-10-07,151.33,153.115,150.39,151.98,39460,110.099920527361,111.398594670897,109.416024899952,110.572827078228,54236.9310658678,0.0,1.0
2016-10-10,155.11,156.41,151.88,151.88,62904,112.85005400779,113.795867109525,110.500072224249,110.500072224249,86460.2106377944,0.0,1.0
2016-10-11,154.07,155.5,153.55,154.7,28451,112.093403526402,113.133797938311,111.715078285708,112.551759106474,39105.2946212624,0.0,1.0
2016-10-12,154.59,155.5,153.43,154.56,95576,112.471728767096,113.133797938311,111.627772460933,112.449902310902,131367.180019042,0.0,1.0
2016-10-13,151.03,153.35,150.84,152.68,106768,109.881655965422,111.569568577749,109.74342174286,111.082111056086,146750.346073,0.0,1.0
2016-10-14,154.14,155.15,152.47,152.47,42726,112.144331924188,112.879155949382,110.929325862728,110.929325862728,58725.9786295052,0.0,1.0
2016-10-17,154.54,155.1,151.64,154.23,76049,112.435351340106,112.842778522392,110.325460574697,112.20981129277,104527.733670254,0.0,1.0
2016-10-18,160.44,160.75,156.14,156.17,70896,116.727887724904,116.953427772241,113.59942900378,113.621255459974,97445.0447249311,0.0,1.0
2016-10-19,161.07,161.82,159.42,161.15,49487,117.186243304976,117.731904709823,115.985788214312,117.244447188159,68018.8293881551,0.0,1.0
2016-10-20,162.04,162.97,160.335,160.87,80073,117.891965388578,118.568585530589,116.651495128226,117.040733597016,110058.636118531,0.0,1.0
2016-10-21,161.95,162.3,159.98,160.18,46963,117.826486019996,118.081128008925,116.393215396598,116.538725104557,64549.645049325,0.0,1.0
2016-10-24,162.51,163.47,162.05,162.83,20608,118.233913202282,118.932359800487,117.899240873976,118.466728735017,28325.2578663307,0.0,1.0
2016-10-25,162.84,163.85,162.18,162.97,61367,118.474004220415,119.208828245609,117.99382218415,118.568585530589,84347.6368149802,0.0,1.0
2016-10-26,160.94,165.195,160.21,162.13,89063,117.091661994802,120.187381031635,116.560551560751,117.95744475716,122415.199987821,0.0,1.0
2016-10-27,161.22,161.79,159.17,161.79,23351,117.295375585945,117.710078253629,115.803901079363,117.710078253629,32095.4530491405,0.0,1.0
2016-10-28,159.79,162.8199,159.17,160.64,70661,116.254981174037,118.459380494765,115.803901079363,116.873397432863,97122.0422211171,0.0,1.0
2016-10-31,159.0,160.09,158.54,159.8,25369,115.680217827598,116.473245735975,115.345545499291,116.262256659435,34869.1511457172,0.0,1.0
2016-11-01,155.37,160.37,155.25,159.61,67819,113.039216628137,116.676959327118,112.951910803362,116.124022436873,93215.7736430844,0.0,1.0
2016-11-02,152.76,155.39,152.58,155.12,31691,111.140314939269,113.053767598933,111.009356202106,112.857329493188,43558.6057376692,0.0,1.0
2016-11-03,152.3,154.95,151.43,154.95,72370,110.805642610963,112.733646241423,110.17267538134,112.733646241423,99471.0263871481,0.0,1.0
2016-11-04,151.44,154.0225,150.58,152.34,126993,110.179950866738,112.058844970762,109.554259122513,110.834744552555,174549.178582052,0.0,1.0
2016-11-07,164.21,165.396,155.46,155.46,148907,119.470745719936,120.333618288134,113.104695996719,113.104695996719,204669.505682341,0.0,1.0
2016-11-08,164.3,164.94,161.66,163.19,57826,119.536225088517,120.001856153987,117.615496943455,118.728646209344,79480.6075979446,0.0,1.0
2016-11-09,153.13,160.35,144.96,146.82,125976,111.409507898994,116.662408356322,105.465436328859,106.81867661288,173151.333703846,0.0,1.0
2016-11-10,142.63,152.56,141.67,152.56,139009,103.770248231134,110.99480523131,103.071801632929,110.99480523131,191064.915117466,0.0,1.0
2016-11-11,135.52,140.4,135.1,140.4,156148,98.5973781131825,102.147814987388,98.2918077264681,102.147814987388,214622.106236015,0.0,1.0
2016-11-14,143.94,145.26,135.53,135.53,156167,104.723336818267,105.683700890798,98.6046535985805,98.6046535985805,214648.221332067,0.0,1.0
2016-11-15,149.0,149.9,144.8,144.8,77703,108.404732429635,109.059526115452,105.349028562491,105.349028562491,106801.121505605,0.0,1.0
2016-11-16,148.65,148.87,146.23,147.6,71789,108.150090440707,108.310151119462,106.3894229744,107.386164473921,98672.4542394219,0.0,1.0
2016-11-17,149.31,150.42,148.66,149.06,74940,108.630272476972,109.437851356146,108.157365926105,108.448385342023,103003.436748002,0.0,1.0
2016-11-18,148.45,149.0811,147.14,147.99,43666,108.004580732748,108.463736616213,107.051492145614,107.669908404441,60017.9886447587,0.0,1.0
2016-11-21,149.88,150.87,149.14,149.14,29515,109.044975144656,109.765248199054,108.506589225207,108.506589225207,40567.7400002305,0.0,1.0
2016-11-22,151.38,151.5,150.14,150.91,26308,110.13629795435,110.223603779126,109.234137765003,109.794350140646,36159.7866822316,0.0,1.0
2016-11-23,149.91,151.03,148.49,151.03,33516,109.06680160085,109.881655965422,108.033682674339,109.881655965422,46067.029437497,0.0,1.0
2016-11-25,150.72,151.96,148.23,150.64,23384,109.656115918085,110.558276107432,107.844520053992,109.597912034901,32140.8108475483,0.0,1.0
2016-11-28,149.94,151.43,149.64,151.43,40419,109.088628057044,110.17267538134,108.870363495105,110.17267538134,55555.0561771747,0.0,1.0
2016-11-29,146.32,150.04,146.32,150.04,44363,106.454902342982,109.161382911024,106.454902342982,109.161382911024,60976.0003262821,0.0,1.0
2016-11-30,144.37,146.96,143.86,146.82,40788,105.036182690379,106.920533408451,104.665132935083,106.81867661288,56062.2388320989,0.0,1.0
2016-12-01,144.93,146.1,143.75,143.75,44042,105.443609872665,106.294841664226,104.585102595705,104.585102595705,60534.7926508605,0.0,1.0
2016-12-02,140.51,144.98,140.22,144.22,44569,102.227845326766,105.479987299655,102.016856250225,104.92705040941,61259.1429466462,0.0,1.0
2016-12-05,143.76,144.95,141.0,142.29,48944,104.592378081103,105.458160843461,102.584344111266,103.522881727603,67272.4874325355,0.0,1.0
2016-12-06,143.79,145.234,142.92,142.92,61246,104.614204537297,105.664784628763,103.981237307674,103.981237307674,84181.3248874849,0.0,1.0
2016-12-07,147.73,147.86,144.48,144.48,46553,107.480745784094,107.575327094268,105.116213029757,105.116213029757,63986.108766076,0.0,1.0
2016-12-08,147.56,147.75,145.5,146.44,28500,107.357062532329,107.49529675489,105.858312540349,106.542208167757,39172.6440795042,0.0,1.0
2016-12-09,150.55,150.69,146.05,148.13,45010,109.53243266632,109.634289461891,106.258464237237,107.771765200013,61865.2880708238,0.0,1.0
2016-12-12,148.88,150.9772,148.36,150.9772,14587,108.31742660486,109.843241402521,107.939101364166,109.843241402521,20049.521375008,0.0,1.0
2016-12-13,150.79,152.41,146.4,151.83,40757,109.707044315871,110.885672950341,106.513106226165,110.463694797259,56019.6299911701,0.0,1.0
2016-12-14,147.9,150.69,147.71,150.27,42399,107.60442903586,109.634289461891,107.466194813298,109.328719075177,58276.5240816454,0.0,1.0
2016-12-15,147.64,148.63,145.84,147.15,45223,107.415266415513,108.135539469911,106.105679043879,107.058767631012,62158.0520423654,0.0,1.0
2016-12-16,145.94,147.21,145.45,147.21,31806,106.178433897859,107.1024205434,105.821935113359,107.1024205434,43716.6707927267,0.0,1.0
2016-12-19,148.07,148.29,142.29,145.5,23517,107.728112287625,107.88817296638,103.522881727603,105.858312540349,32323.6165199193,0.0,1.0
2016-12-20,147.21,148.45,145.955,148.42,21375,107.1024205434,108.004580732748,106.189347125956,107.982754276554,29379.4830596282,0.0,1.0
2016-12-21,145.75,146.93,144.38,145.65,46072,106.040199675298,106.898706952257,105.043458175777,105.967444821318,63324.9844923128,0.0,1.0
2016-12-22,143.06,145.1,142.0,145.1,46269,104.083094103246,105.56729312443,103.311892651062,105.56729312443,63595.7568040204,0.0,1.0
2016-12-23,143.15,143.33,142.41,143.33,33102,104.148573471828,104.279532208991,103.610187552378,104.279532208991,45497.9952392893,0.0,1.0
2016-12-27,143.5,145.16,142.97,143.02,21245,104.403215460756,105.610946036818,104.017614734664,104.053992161654,29200.8008234761,0.0,1.0
2016-12-28,143.61,143.91,141.47,142.9,31840,104.483245800134,104.701510362073,102.92629192497,103.966686336879,43763.4030698742,0.0,1.0
2016-12-29,143.8,144.96,142.79,143.9,20449,104.621480022695,105.465436328859,103.886655997501,104.694234876675,28106.7157467292,0.0,1.0
2016-12-30,143.89,144.57,142.47,144.02,16676,104.686959391277,105.181692398338,103.653840464766,104.78154070145,22920.8074620986,0.0,1.0
2017-01-03,141.97,146.06,141.5,145.44,25509,103.290066194868,106.265739722635,102.948118381164,105.814659627961,35061.5781692658,0.0,1.0
2017-01-04,141.43,145.26,139.41,142.5,36194,102.897189983378,105.683700890798,101.42754193299,103.67566692096,49747.8835022308,0.0,1.0
2017-01-05,143.25,144.1,140.96,142.13,27079,104.221328325807,104.839744584634,102.555242169674,103.406473961235,37219.5097904876,0.0,1.0
2017-01-06,142.13,143.48,141.08,143.15,30860,103.406473961235,104.38866448996,102.642547994449,104.148573471828,42416.4139050353,0.0,1.0
2017-01-09,138.84,142.0,137.4,142.0,33695,101.012839265306,103.311892651062,99.9651693679994,103.311892651062,46313.061131891,0.0,1.0
2017-01-10,140.22,141.24,136.65,138.82,50449,102.016856250225,102.758955760817,99.4195079631523,100.99828829451,69341.0779356808,0.0,1.0
2017-01-11,139.14,140.74,138.01,139.63,58839,101.231103827245,102.395181490919,100.408973977275,101.587602611745,80872.9545611911,0.0,1.0
2017-01-12,139.53,141.6,138.65,139.43,48546,101.514847757765,103.020873235143,100.874605042745,101.442092903786,66725.4448941621,0.0,1.0
2017-01-13,141.4,141.62,139.44,140.3597,18917,102.875363527184,103.035424205939,101.449368389184,102.118494781234,26001.0143176135,0.0,1.0
2017-01-17,141.28,141.61,139.18,140.62,43639,102.788057702409,103.028148720541,101.260205768837,102.307875666143,59980.8777187888,0.0,1.0
2017-01-18,135.14,140.97,134.16,140.97,59927,98.32090966806,102.562517655072,97.6079120990597,102.562517655072,82368.3874299105,0.0,1.0
2017-01-19,134.27,135.65,131.72,135.65,34214,97.6879424384373,98.691959423356,95.8326936619569,98.691959423356,47026.4155977599,0.0,1.0
2017-01-20,139.24,139.24,135.13,135.13,52899,101.303858681224,101.303858681224,98.313634182662,98.313634182662,72708.5508477791,0.0,1.0
2017-01-23,144.75,144.91,138.75,138.75,73118,105.312651135502,105.429058901869,100.947359896724,100.947359896724,100499.136484392,0.0,1.0
2017-01-24,146.78,148.35,144.36,144.36,75574,106.789574671288,107.931825878768,105.028907204981,105.028907204981,103874.856268928,0.0,1.0
2017-01-25,148.3,149.63,144.77,147.28,140418,107.895448451778,108.863088009707,105.327202106297,107.153348941186,193001.555661608,0.0,1.0
2017-01-26,143.36,149.02,143.23,149.02,97089,104.301358665185,108.419283400431,104.206777355011,108.419283400431,133446.766352105,0.0,1.0
2017-01-27,144.26,145.89,142.6,143.14,74153,104.956152351001,106.142056470869,103.74842177494,104.14129798643,101921.721979912,0.0,1.0
2017-01-30,145.46,148.36,142.41,143.88,49789,105.829210598757,107.939101364166,103.610187552378,104.679683905879,68433.921967524,0.0,1.0
2017-01-31,144.87,145.9,143.1,144.92,44188,105.399956960277,106.149331956267,104.112196044838,105.436334387267,60735.4665468468,0.0,1.0
2017-02-01,146.23,146.41,142.24,145.24,46972,106.3894229744,106.520381711563,103.486504300613,105.669149920002,64562.0153579815,0.0,1.0
2017-02-02,147.95,148.62,146.04,146.58,49198,107.640806462849,108.128263984513,106.251188751839,106.644064963329,67621.605032402,0.0,1.0
2017-02-03,149.56,150.26,147.59,149.35,47648,108.812159611921,109.321443589779,107.378888988523,108.659374418564,65491.1629859728,0.0,1.0
2017-02-06,147.84,149.99,146.3201,149.42,92426,107.560776123472,109.125005484034,106.454975097836,108.71030281635,127037.571989202,0.0,1.0
2017-02-07,148.12,149.98,147.3,148.06,58163,107.764489714615,109.117729998636,107.167899911982,107.720836802227,79943.8069332,0.0,1.0
2017-02-08,152.93,153.39,147.47,149.36,46351,111.263998191035,111.598670519341,107.291583163747,108.666649903962,63708.46406067,0.0,1.0
2017-02-09,154.69,156.62,152.02,153.72,34953,112.544483621076,113.948652302883,110.60192901982,111.838761537474,48042.1553863477,0.0,1.0
2017-02-10,156.85,158.49,154.0,154.24,40887,114.115988467036,115.309168072302,112.042475128617,112.217086778168,56198.3122273223,0.0,1.0
2017-02-13,155.09,158.71,153.36,157.03,42216,112.835503036994,115.469228751057,111.576844063147,114.246947204199,58024.9944722932,0.0,1.0
2017-02-14,153.98,155.46,151.23,153.71,63524,112.027924157821,113.104695996719,110.027165673381,111.831486052076,87312.3874563655,0.0,1.0
2017-02-15,153.13,153.77,149.08,153.77,45520,111.409507898994,111.875138964463,108.462936312819,111.875138964463,62566.2722280361,0.0,1.0
2017-02-16,153.96,155.923,152.67,153.5,41548,112.013373187025,113.441550970645,111.074835570688,111.678700858718,57106.8426742188,0.0,1.0
2017-02-17,157.05,157.125,152.45,153.49,60525,114.261498174995,114.31606431548,110.914774891932,111.67142537332,83190.3257162103,0.0,1.0
2017-02-21,159.31,159.31,154.83,157.02,66234,115.905757874934,115.905757874934,112.646340416647,114.239671718801,91037.2248407681,0.0,1.0
2017-02-22,156.55,159.275,152.6,152.65,58716,113.897723905097,115.880293676042,111.023907172902,111.060284599892,80703.8936762164,0.0,1.0
2017-02-23,154.81,158.83,153.16,158.0,92865,112.631789445851,115.556534575832,111.431334355188,114.952669287801,127640.968155901,0.0,1.0
2017-02-24,156.12,157.28,154.42,154.61,57122,113.584878032984,114.428834339148,112.348045515331,112.486279737892,78512.9745652439,0.0,1.0
2017-02-27,157.62,158.25,155.76,156.48,28989,114.676200842679,115.13455642275,113.322960558658,113.846795507311,39844.7641831841,0.0,1.0
2017-02-28,158.32,159.46,155.945,156.0,41086,115.185484820536,116.014890155904,113.45755703852,113.497572208209,56471.8334965092,0.0,1.0
2017-03-01,162.77,163.62,157.81,158.47,59081,118.423075822629,119.041492081456,114.81443506524,115.294617101506,81205.5784161823,0.0,1.0
2017-03-02,156.15,161.28,156.05,161.15,25995,113.606704489178,117.339028498333,113.533949635199,117.244447188159,35729.5748367269,0.0,1.0
2017-03-03,161.32,161.59,158.17,158.41,30421,117.368130439925,117.56456854567,115.076352539567,115.250964189118,41813.0177383367,0.0,1.0
2017-03-06,164.2,165.31,160.3,160.8,42724,119.463470234538,120.271049113712,116.626030929333,116.989805199231,58723.2296720259,0.0,1.0
2017-03-07,165.88,166.25,162.95,163.78,63544,120.685751781395,120.95494474112,118.554034559793,119.157899847823,87339.8770311589,0.0,1.0
2017-03-08,163.6,165.92,163.5,165.92,27626,119.02694111066,120.714853722987,118.954186256681,120.714853722987,37971.3496610661,0.0,1.0
2017-03-09,161.57,163.22,160.16,163.11,34935,117.550017574874,118.750472665538,116.524174133761,118.67044232616,48017.4147690343,0.0,1.0
2017-03-10,163.08,164.69,161.92,161.99,39983,118.648615869966,119.819969019038,117.804659563802,117.855587961588,54955.7834466954,0.0,1.0
2017-03-13,162.61,165.94,161.5,163.06,44593,118.306668056262,120.729404693783,117.499089177088,118.63406489917,61292.1304363976,0.0,1.0
2017-03-14,159.64,164.38,158.555,161.48,58455,116.145848893067,119.594428971701,115.356458727388,117.484538206292,80345.1547251727,0.0,1.0
2017-03-15,161.96,162.44,159.22,159.6,80280,117.833761505394,118.182984804497,115.840278506353,116.116746951475,110343.153217635,0.0,1.0
2017-03-16,164.82,168.14,160.72,160.72,95849,119.914550329212,122.330011481335,116.931601316047,116.931601316047,131742.412714961,0.0,1.0
2017-03-17,167.94,169.5,165.32,165.32,56554,122.184501773376,123.319477495458,120.27832459911,120.27832459911,77732.2706411325,0.0,1.0
2017-03-20,168.04,169.5,167.95,168.94,27956,122.257256627355,123.319477495458,122.191777258774,122.912050313172,38424.9276451447,0.0,1.0
2017-03-21,164.75,173.5,163.66,168.44,101881,119.863621931426,126.229671654643,119.070594023048,122.548276043274,140033.26847242,0.0,1.0
2017-03-22,165.52,167.72,164.08,164.75,93210,120.423834307069,122.024441094621,119.376164409762,119.863621931426,128115.163321073,0.0,1.0
2017-03-23,166.72,167.29,165.0,165.59,80702,121.296892554824,121.711595222508,120.045509066375,120.474762704855,110923.18324576,0.0,1.0
2017-03-24,177.25,177.76,168.4,169.65,102681,128.957978678878,129.329028434174,122.519174101682,123.428609776427,141132.851464126,0.0,1.0
2017-03-27,175.01,178.96,174.37,178.0,62088,127.328269949735,130.20208668193,126.862638884265,129.503640083726,85338.6359862546,0.0,1.0
2017-03-28,175.45,178.16,174.87,174.87,73676,127.648391307245,129.620047850093,127.226413154163,127.226413154163,101266.095621107,0.0,1.0
2017-03-29,176.25,176.44,174.7,175.22,60964,128.230430139082,128.368664361643,127.102729902398,127.481055143092,83793.7218829088,0.0,1.0
2017-03-30,178.95,180.2,174.92,176.86,60263,130.194811196532,131.104246871277,127.262790581153,128.674234748358,82830.2122864268,0.0,1.0
2017-03-31,173.24,177.98,173.165,177.96,84272,126.040509034296,129.48908911293,125.985942893811,129.474538142134,115830.072346245,0.0,1.0
2017-04-03,182.66,183.38,173.13,173.13,76607,132.894016279176,133.417851227829,125.960478694918,125.960478694918,105294.692806968,0.0,1.0
2017-04-04,183.05,183.36,179.8,182.46,68858,133.177760209696,133.403300257033,130.813227455359,132.748506571217,94643.8570535618,0.0,1.0
2017-04-05,181.61,185.55,181.29,183.86,44648,132.13009031239,134.996631559187,131.897274779655,133.767074526931,61367.7267670773,0.0,1.0
2017-04-06,183.24,183.82,181.13,181.97,44178,133.315994432258,133.73797258534,131.780867013288,132.392007786717,60721.7217594503,0.0,1.0
2017-04-07,180.17,183.78,179.78,182.48,74118,131.082420415083,133.708870643748,130.798676484563,132.763057542013,101873.615224025,0.0,1.0
2017-04-10,182.18,182.87,180.17,180.17,39201,132.544792980074,133.046801472533,131.082420415083,131.082420415083,53880.9410723032,0.0,1.0
2017-04-11,183.36,188.385,182.47,187.6,63723,133.403300257033,137.059231669509,132.755782056615,136.488106065769,87585.9087255528,0.0,1.0
2017-04-12,180.58,183.72,178.86,183.36,43633,131.3807153164,133.66521773136,130.12933182795,133.403300257033,59972.6308463511,0.0,1.0
2017-04-13,182.61,183.6,180.38,180.38,47391,132.857638852186,133.577911906584,131.235205608441,131.235205608441,65137.9219498873,0.0,1.0
2017-04-17,184.5,185.8,183.08,183.1,48256,134.232705592401,135.178518694136,133.19958666589,133.214137636686,66326.8460596686,0.0,1.0
2017-04-18,181.85,185.5,181.33,185.5,62393,132.304701961941,134.960254132197,131.926376721247,134.960254132197,85757.8520018424,0.0,1.0
2017-04-19,179.71,182.31,178.73,182.31,43346,130.747748086777,132.639374290247,130.034750517777,132.639374290247,59578.1554480769,0.0,1.0
2017-04-20,180.01,181.26,178.22,181.26,56205,130.966012648716,131.875448323461,129.663700762481,131.875448323461,77252.5775610012,0.0,1.0
2017-04-21,182.86,182.93,178.66,181.05,51210,133.039525987135,133.090454384921,129.983822119991,131.722663130104,70387.0562565409,0.0,1.0
2017-04-24,188.13,189.78,185.97,185.97,72079,136.873706791861,138.074161882525,135.302201945901,135.302201945901,99071.0530739154,0.0,1.0
2017-04-25,189.32,190.63,187.94,189.13,120285,137.739489554219,138.692578141352,136.7354725693,137.601255331657,165329.175196602,0.0,1.0
2017-04-26,185.85,189.0,181.8248,188.39,77211,135.214896121126,137.506674021484,132.286367738738,137.062869412208,106124.877965705,0.0,1.0
2017-04-27,187.39,188.99,185.85,187.08,51705,136.335320872412,137.499398536086,135.214896121126,136.109780825075,71067.4232326585,0.0,1.0
2017-04-28,189.4,190.27,186.18,186.44,58923,137.797693437402,138.430660667025,135.454987139259,135.644149759606,80988.4107753205,0.0,1.0
2017-05-01,189.07,190.53,187.1,187.91,26030,137.55760241927,138.619823287372,136.124331795871,136.713646113106,35777.6815926138,0.0,1.0
2017-05-02,204.0,205.86,190.01,190.01,99116,148.419902118427,149.773142402448,138.241498046678,138.241498046678,136232.834757338,0.0,1.0
2017-05-03,195.45,206.685,195.175,202.86,71267,142.199362103169,150.37336994778,141.999286254726,147.590496783059,97954.9763373346,0.0,1.0
2017-05-04,192.36,196.42,191.06,196.33,43473,139.951237115199,142.905084186772,139.005424013464,142.83960481819,59752.7142480102,0.0,1.0
2017-05-05,198.85,199.77,194.32,194.84,44415,144.673027138477,145.342371795089,141.3772322532,141.755557493894,61047.473220743,0.0,1.0
2017-05-08,194.22,198.23,192.73,197.2,72221,141.30447739922,144.221947043803,140.220430074924,143.472572047813,99266.2290549431,0.0,1.0
2017-05-09,193.51,195.795,192.6,195.28,81349,140.787917935965,142.450366349399,140.12584876475,142.075678851404,111812.470990301,0.0,1.0
2017-05-10,198.69,199.36,193.51,193.51,54868,144.556619372109,145.044076893773,140.787917935965,140.787917935965,75414.8994861137,0.0,1.0
2017-05-11,195.0,198.74,193.57,198.24,78548,141.871965260261,144.592996799099,140.831570848353,144.229222529201,107962.556040593,0.0,1.0
2017-05-12,192.29,195.0,188.96,194.07,101529,139.900308717413,141.871965260261,137.477572079892,141.195345118251,139549.45195607,0.0,1.0
2017-05-15,193.33,194.23,191.64,194.06,98798,140.656959198802,141.311752884618,139.427402166546,141.188069632853,135795.750518135,0.0,1.0
2017-05-16,194.68,195.2,192.24,194.0,114289,141.639149727526,142.01747496822,139.863931290424,141.144416720465,157087.800673771,0.0,1.0
2017-05-17,192.31,193.33,187.0,187.0,55113,139.914859688209,140.656959198802,136.051576941891,136.051576941891,75751.6467773236,0.0,1.0
2017-05-18,188.77,194.525,187.92,190.82,95405,137.339337857331,141.526379703858,136.720921598504,138.830812363913,131132.144154565,0.0,1.0
2017-05-19,192.72,194.24,189.63,189.63,108750,140.213154589526,141.319028370016,137.965029601555,137.965029601555,149474.56293495,0.0,1.0
2017-05-22,192.11,193.41,189.34,192.86,34824,139.76934998025,140.715163081985,137.754040525015,140.315011385097,47864.8476289353,0.0,1.0
2017-05-23,194.87,195.52,189.78,191.86,66027,141.777383950088,142.250290500955,138.074161882525,139.587462845301,90752.7077416639,0.0,1.0
2017-05-24,200.5,200.58,193.84,195.38,54088,145.87348222914,145.931686112324,141.028008954098,142.148433705384,74342.806069201,0.0,1.0
2017-05-25,197.45,202.865,196.98,201.47,47109,143.654459182762,147.594134525758,143.312511369058,146.579204312743,64750.318945311,0.0,1.0
2017-05-26,198.67,200.4,197.18,197.88,32816,144.542068401313,145.800727375161,143.458021077017,143.967305054874,45104.8943197549,0.0,1.0
2017-05-30,195.3,197.46,192.84,194.75,25386,142.0902298222,143.66173466816,140.300460414301,141.690078125312,34892.517284291,0.0,1.0
2017-05-31,197.38,199.05,195.48,195.64,83369,143.603530784976,144.818536846436,142.221188559363,142.337596325731,114588.918044358,0.0,1.0
2017-06-01,193.93,199.29,192.23,197.05,89554,141.093488322679,144.993148495987,139.856655805026,143.363439766843,123090.06904898,0.0,1.0
2017-06-02,195.68,198.2,193.75,193.75,91409,142.366698267323,144.200120587609,140.962529585516,140.962529585516,125639.727110996,0.0,1.0
2017-06-05,198.67,201.8,195.38,195.38,34397,144.542068401313,146.819295330875,142.148433705384,142.148433705384,47277.9452071126,0.0,1.0
2017-06-06,197.75,199.33,196.5,198.81,41613,143.872723744701,145.022250437579,142.963288069955,144.643925196885,57196.183792295,0.0,1.0
2017-06-07,200.94,201.16,198.21,199.53,95534,146.193603586651,146.353664265406,144.207396073007,145.167760145538,131309.451911977,0.0,1.0
2017-06-08,199.34,202.6,198.04,201.28,32589,145.029525922977,147.401334162712,144.083712821242,146.440970090181,44792.8876458583,0.0,1.0
2017-06-09,200.3,202.09,198.68,198.68,25357,145.727972521181,147.030284407416,144.549343886711,144.549343886711,34852.6574008417,0.0,1.0
2017-06-12,201.11,201.56,199.41,200.78,62584,146.317286838416,146.644683681324,145.080454320762,146.077195820283,86020.3774411121,0.0,1.0
2017-06-13,200.02,200.4076,197.21,197.41,21610,145.585703314418,145.867820195753,143.540428710311,143.685999856511,29689.9496419985,0.084454,1.0
2017-06-14,202.8,203.045,199.125,200.91,43435,147.609142246595,147.78746690069,144.934272435174,146.233494915007,59675.2874919114,0.0,1.0
2017-06-15,200.88,201.5439,199.19,200.78,36926,146.211659243077,146.694882662887,144.981583057689,146.138873669977,50732.5812346338,0.0,1.0
2017-06-16,204.26,205.8,200.39,200.49,55211,148.671811613854,149.792709439592,145.855009934888,145.927795507988,75854.3178937702,0.0,1.0
2017-06-19,207.1,208.65,204.28,205.9,53440,150.738921889891,151.867098272939,148.686368728474,149.865495012692,73421.1433997407,0.0,1.0
2017-06-20,201.0,206.06,200.88,205.5,77010,146.299001930797,149.981951929652,146.211659243077,149.574352720293,105803.934379005,0.0,1.0
2017-06-21,200.8,204.7196,200.18,201.04,81840,146.153430784597,149.006334107821,145.702160231378,146.328116160037,112439.864817268,0.0,1.0
2017-06-22,206.49,208.89,201.05,201.05,63819,150.294929893982,152.041783648379,146.335394717347,146.335394717347,87680.8373994768,0.0,1.0
2017-06-23,207.46,208.43,204.92,207.84,36198,151.000949953051,151.70697001212,149.152196396313,151.27753513083,49732.3830236491,0.0,1.0
2017-06-26,210.18,211.42,208.29,208.29,43617,152.980717541368,153.883258647807,151.60507020978,151.60507020978,59925.3370446573,0.0,1.0
2017-06-27,208.05,210.18,206.07,210.18,57857,151.43038483434,152.980717541368,149.989230486962,152.980717541368,79489.6536990793,0.0,1.0
2017-06-28,213.76,215.35,209.8,210.03,108393,155.586441058344,156.743731670633,152.704132363588,152.871539181718,148920.995444014,0.0,1.0
2017-06-29,209.44,213.585,208.04,212.88,71263,152.442104300429,155.459066305419,151.42310627703,154.945928015065,97908.1388865215,0.0,1.0
2017-06-30,210.4,211.94,208.1,211.94,43637,153.140845802188,154.261743627926,151.46677762089,154.261743627926,59952.8150174865,0.0,1.0
2017-07-03,207.63,211.18,207.53,207.53,17158,151.12468542732,153.708573272367,151.051899854221,151.051899854221,23573.3528902087,0.0,1.0
2017-07-05,206.75,208.03,203.5,208.03,75146,150.484172384041,151.41582771972,148.118641258295,151.41582771972,103242.98731132,0.0,1.0
2017-07-06,204.48,206.8,202.22,205.27,53776,148.831939874674,150.520565170591,147.186985922616,149.406945902163,73882.7733432718,0.0,1.0
2017-07-07,205.34,206.09,202.61,205.31,49345,149.457895803333,150.003787601582,147.470849657706,149.436060131403,67795.0284629528,0.0,1.0
2017-07-10,210.12,210.55,201.455,204.95,25190,152.937046197508,153.250024161838,146.630176288402,149.174032068243,34608.5067784331,0.0,1.0
2017-07-11,211.17,214.28,210.08,210.08,73425,153.701294715057,155.964926038464,152.907931968268,152.907931968268,100878.507749363,0.0,1.0
2017-07-12,219.02,219.61,213.24,213.24,70756,159.414962203399,159.844397084688,155.207956078225,155.207956078225,97211.5722753004,0.0,1.0
2017-07-13,221.3,222.05,217.975,218.61,62786,161.074473270077,161.620365068326,158.654352964505,159.116541353689,86261.6001028464,0.0,1.0
2017-07-14,221.93,225.03,220.34,222.96,51649,161.533022380606,163.789375146703,160.375731768318,162.282713783535,70960.4909328819,0.0,1.0
2017-07-17,225.57,226.14,221.39,223.38,54513,164.182417241442,164.597295008112,161.139980285867,162.588413190555,74895.3366420298,0.0,1.0
2017-07-18,225.26,226.65,223.165,226.13,39753,163.956781964833,164.968501430921,162.43192420839,164.590016450802,54616.5926940473,0.0,1.0
2017-07-19,226.06,229.445,224.76,225.62,36278,164.539066549632,167.002858199063,163.592854099333,164.218810027992,49842.2949149662,0.0,1.0
2017-07-20,228.06,228.8,225.6,227.01,37007,165.99477801163,166.533391252569,164.204252913372,165.230529494081,50843.8670245921,0.0,1.0
2017-07-21,222.76,228.85,222.76,228.85,64202,162.137142637335,166.569784039119,162.137142637335,166.569784039119,88207.0405791572,0.0,1.0
2017-07-24,220.73,222.79,216.45,222.79,71084,160.659595503407,162.158978309265,157.544372974732,162.158978309265,97662.2110297001,0.0,1.0
2017-07-25,218.37,222.88,217.22,222.88,51518,158.94185597825,162.224485325055,158.104821887601,162.224485325055,70780.5102108502,0.0,1.0
2017-07-26,219.1,219.92,215.5801,218.42,73705,159.473190661879,160.070032361298,156.911211274335,158.9782487648,101263.199368972,0.0,1.0
2017-07-27,215.7,218.26,213.58,217.82,50871,156.998481176482,158.86179184784,155.455427026764,158.5415353262,69891.5977898244,0.0,1.0
2017-07-28,214.77,216.4,206.94,214.59,114354,156.321575346653,157.507980188182,150.622464972931,156.190561315073,157110.80524577,0.0,1.0
2017-07-31,212.55,215.43,210.29,215.14,50052,154.705735623835,156.801960129113,153.060781671778,156.590881967123,68766.3748024669,0.0,1.0
2017-08-01,210.27,213.73,209.19,213.0,83521,153.046224557158,155.564605386414,152.260140367679,155.033270702785,114749.388433565,0.0,1.0
2017-08-02,208.45,210.299,206.13,210.02,62635,151.72152712674,153.067332373357,150.032901830822,152.864260624408,86054.1414079855,0.0,1.0
2017-08-03,212.25,213.38,207.15,208.53,55398,154.487378904536,155.309855880565,150.775314676441,151.77975558522,76111.2369397236,0.0,1.0
2017-08-04,210.2,213.23,209.29,213.23,74675,152.995274655988,155.200677520915,152.332925940779,155.200677520915,102595.881051191,0.0,1.0
2017-08-07,210.24,213.48,208.56,213.48,41937,153.024388885228,155.382641453665,151.801591257149,155.382641453665,57617.1873270008,0.0,1.0
2017-08-08,209.9,211.72,208.685,211.36,52277,152.776917936688,154.101615367106,151.892573223524,153.839587303947,71823.2992797202,0.0,1.0
2017-08-09,203.19,209.03,202.04,209.03,68004,147.893005981685,152.143683450719,147.055971891036,152.143683450719,93430.6032139963,0.0,1.0
2017-08-10,203.9,204.32,200.78,203.6202,64113,148.409783550694,148.715482957714,146.138873669977,148.206129517161,88084.7636000671,0.0,1.0
2017-08-11,200.96,204.0,197.0,197.0,43987,146.269887701557,148.482569123794,143.387579006801,143.387579006801,60433.6795419985,0.0,1.0
2017-08-14,205.22,206.44,202.2,202.2,41132,149.370553115613,150.258537107432,147.172428807996,147.172428807996,56511.1989206237,0.0,1.0
2017-08-15,204.25,209.25,203.35,209.18,34597,148.664533056544,152.303811711539,148.009462898645,152.252861810369,47532.7712986682,0.0,1.0
2017-08-16,204.22,207.36,202.345,204.18,28476,148.642697384614,150.928164379951,147.277967888991,148.613583155374,39123.137714278,0.0,1.0
2017-08-17,199.8,204.035,199.72,202.72,37650,145.425575053598,148.508044074379,145.367346595118,147.550913788115,51727.2838510525,0.0,1.0
2017-08-18,201.91,204.24,198.55,198.55,33230,146.961350646006,148.657254499234,144.51575538985,144.51575538985,45654.6518557894,0.0,1.0
2017-08-21,204.46,204.5,201.4,201.4,30302,148.817382760054,148.846496989294,146.590144223197,146.590144223197,41631.8766335879,0.0,1.0
2017-08-22,204.32,205.4,203.6,204.98,31522,148.715482957714,149.501567147193,148.191426831394,149.195867740173,43308.0329761718,0.0,1.0
2017-08-23,202.14,206.28,201.2001,203.39,53520,147.128757464136,150.142080190472,146.44464586257,148.038577127885,73531.0552910577,0.0,1.0
2017-08-24,201.42,202.77,200.59,202.13,43392,146.604701337817,147.587306574665,146.000581081088,147.121478906826,59616.2098503283,0.0,1.0
2017-08-25,203.16,203.83,200.05,202.0,33067,147.871170309755,148.358833649524,145.607538986348,147.026857661796,45430.706377231,0.0,1.0
2017-08-28,199.41,202.12,198.93,202.12,53253,145.141711318509,147.114200349516,144.792340567629,147.114200349516,73164.2243537871,0.0,1.0
2017-08-29,200.33,200.56,197.86,198.01,87039,145.811338591028,145.978745409158,144.01353493546,144.12271329511,119582.76385423,0.0,1.0
2017-08-30,201.36,201.59,199.02,200.41,53772,146.561029993957,146.728436812087,144.857847583419,145.869567049508,73877.2777487061,0.0,1.0
2017-08-31,203.66,204.52,199.97,202.37,75869,148.235098175254,148.861054103914,145.549310527868,147.296164282266,104236.316029097,0.0,1.0
2017-09-01,204.64,206.1642,203.63,203.63,44331,148.948396791633,150.057794496822,148.213262503324,148.213262503324,60906.3006746616,0.0,1.0
2017-09-05,199.93,204.23,199.49,203.97,62223,145.520196298628,148.649975941924,145.199939776989,148.460733451864,85488.0951677035,0.0,1.0
2017-09-06,202.28,203.1,199.39,200.32,59255,147.230657266476,147.827498965895,145.127154203889,145.804060033718,81410.3639998434,0.0,1.0
2017-09-07,203.32,205.17,201.62,201.89,60048,147.987627226715,149.334160329063,146.750272484017,146.946793531386,82499.8656225229,0.0,1.0
2017-09-08,200.87,203.71,200.53,201.25,69055,146.204380685767,148.271490961804,145.956909737228,146.480965863547,94874.5706861734,0.0,1.0
2017-09-11,200.97,202.57,200.17,201.88,51035,146.277166258867,147.441735428466,145.694881674068,146.939514974076,70116.9171670242,0.0,1.0
2017-09-12,201.65,201.83,199.74,200.97,40648,146.772108155946,146.903122187526,145.381903709738,146.277166258867,55846.2319781563,0.0,1.0
2017-09-13,200.24,202.04,199.7,201.12,49121,145.745831575238,147.055971891036,145.352789480498,146.386344618517,67487.2751672654,0.0,1.0
2017-09-14,200.12,201.16,198.0401,199.76,39741,145.658488887518,146.415458847757,144.144621752613,145.396460824358,54600.1059103499,0.0,1.0
2017-09-15,203.41,204.9,199.62,199.99,74857,148.053134242505,149.137639281693,145.294561022019,145.563867642488,102845.930603937,0.0,1.0
2017-09-18,203.07,204.62,202.34,203.96,38821,147.805663293965,148.933839677013,147.274328610336,148.453454894554,53336.1191602046,0.0,1.0
2017-09-19,200.34,203.06,199.91,203.06,38314,145.818617148338,147.798384736655,145.505639184008,147.798384736655,52639.5525489832,0.0,1.0
2017-09-20,198.88,201.44,197.64,200.94,59782,144.755947781079,146.619258452437,143.85340667464,146.255330586937,82134.4085838942,0.0,1.0
2017-09-21,199.92,202.36,197.55,198.65,53296,145.512917741318,147.288885724956,143.787899658851,144.58854096295,73223.3019953703,0.0,1.0
2017-09-22,199.64,200.51,198.16,199.51,35066,145.309118136638,145.942352622608,144.23189165476,145.214496891609,48177.1297615142,0.0,1.0
2017-09-25,197.88,200.5,197.83,199.54,44956,144.02809205008,145.935074065298,143.99169926353,145.236332563539,61764.9873255754,0.0,1.0
2017-09-26,197.94,198.72,195.16,197.44,86993,144.07176339394,144.639490864119,142.048324461763,143.707835528441,119519.564516723,0.0,1.0
2017-09-27,193.4,200.46,193.15,198.25,35032,140.767298375205,145.905959836058,140.585334442455,144.29739867055,48130.4172077042,0.0,1.0
2017-09-28,190.75,193.82,190.72,192.55,70863,138.838480688057,141.072997782224,138.816645016127,140.148621003856,97358.5794299372,0.0,1.0
2017-09-29,190.82,192.73,186.62,189.97,112206,138.889430589227,140.279635035435,135.832436519032,138.270753217878,154159.67096391,0.0,1.0
2017-10-02,192.82,193.48,191.0,191.72,50618,140.345142051225,140.825526833685,139.020444620807,139.544500747126,69544.0014335345,0.0,1.0
2017-10-03,191.99,192.715,190.19,192.5,42002,139.741021794496,140.26871719947,138.430881478698,140.112228217306,57706.490738696,0.0,1.0
2017-10-04,192.97,193.71,191.68,192.51,18778,140.454320410875,140.992933651814,139.515386517887,140.119506774616,25799.0686893775,0.0,1.0
2017-10-05,187.65,192.51,187.59,192.51,42742,136.582127921961,140.119506774616,136.538456578101,140.119506774616,58723.1757333778,0.0,1.0
2017-10-06,182.62,187.28,182.47,187.28,63922,132.921013595036,136.312821301491,132.811835235386,136.312821301491,87822.3489595475,0.0,1.0
2017-10-09,181.6,183.3,181.14,183.26,40837,132.178600749417,133.415955492115,131.843787113157,133.386841262875,56105.8988213923,0.0,1.0
2017-10-10,175.72,183.41,173.78,181.46,163447,127.898809051143,133.496019622525,126.486768933005,132.076700947077,224559.611251074,0.0,1.0
2017-10-11,182.53,182.8,176.54,177.07,86706,132.855506579246,133.052027626616,128.495650750562,128.881414287991,119125.255606623,0.0,1.0
2017-10-12,181.83,184.17,181.65,181.8,101464,132.346007567546,134.049189978084,132.214993535967,132.324171895617,139401.251757323,0.0,1.0
2017-10-13,182.85,185.7,181.71,182.84,52819,133.088420413165,135.162809246513,132.258664879827,133.081141855855,72567.9523433929,0.0,1.0
2017-10-16,179.96,183.4,179.45,182.61,87900,130.984917350578,133.488741065215,130.613710927769,132.913735037726,120765.690584529,0.0,1.0
2017-10-17,187.57,188.325,177.37,179.31,117437,136.523899463481,137.073430540385,129.099771007291,130.511811125429,161346.534757398,0.0,1.0
2017-10-18,180.67,189.16,180.385,188.84,126786,131.501694919588,137.681190075769,131.294256036253,137.448276241849,174191.113156428,0.0,1.0
2017-10-19,182.84,184.59,179.43,179.94,52345,133.081141855855,134.354889385104,130.599153813149,130.970360235958,71916.7243873398,0.0,1.0
2017-10-20,179.96,185.78,179.51,185.78,42682,130.984917350578,135.221037704992,130.657382271629,135.221037704992,58640.7418148904,0.0,1.0
2017-10-23,177.69,180.48,176.541,180.37,28952,129.332684841211,131.363402330698,128.496378606293,131.283338200288,39777.1134676139,0.0,1.0
2017-10-24,181.35,181.63,178.47,178.68,74822,131.996636816667,132.200436421347,129.90041231139,130.0532620149,102797.844151486,0.0,1.0
2017-10-25,179.85,183.43,179.71,181.08,59205,130.904853220168,133.510576737145,130.802953417829,131.800115769297,81341.6690677707,0.0,1.0
2017-10-26,180.0,182.08,179.57,179.57,48358,131.014031579818,132.527971500296,130.701053615489,130.701053615489,66438.9905038299,0.0,1.0
2017-10-27,180.21,182.54,179.89,180.41,59990,131.166881283328,132.862785136556,130.933967449408,131.312452429528,82420.1795013183,0.0,1.0
2017-10-30,180.1,181.19,179.21,181.19,53812,131.086817152918,131.880179899707,130.439025552329,131.880179899707,73932.2336943648,0.0,1.0
2017-10-31,178.79,181.0818,178.01,179.22,36551,130.13332614531,131.801425909613,129.56559867513,130.446304109639,50217.3692440852,0.0,1.0
2017-11-01,175.3,180.36,175.2,179.41,91623,127.593109644123,131.276059642978,127.520324071023,130.584596698529,125880.715226692,0.0,1.0
2017-11-02,177.79,178.19,174.5,174.5,24417,129.405470414311,129.69661270671,127.010825059324,127.010825059324,33546.4831285828,0.0,1.0
2017-11-03,182.15,183.38,174.32,178.38,88119,132.578921401466,133.474183950595,126.879811027744,129.8349052956,121066.574387009,0.0,1.0
2017-11-06,179.44,184.13,178.01,184.13,57921,130.606432370459,134.020075748844,129.56559867513,134.020075748844,79577.5832121328,0.0,1.0
2017-11-07,178.48,183.47,177.0201,179.99,75846,129.9076908687,133.539690966385,128.845094287014,131.006753022508,104204.716360343,0.0,1.0
2017-11-08,177.89,180.8,177.55,177.55,59882,129.47825598741,131.596316164618,129.230785038871,129.230785038871,82271.7984480406,0.0,1.0
2017-11-09,179.98,180.685,176.74,176.74,82752,130.999474465198,131.512612755553,128.641221896762,128.641221896762,113692.860378281,0.0,1.0
2017-11-10,173.5,181.0,173.5,179.13,72915,126.282969328325,131.741887310817,126.282969328325,130.380797093849,100177.819442217,0.0,1.0
2017-11-13,172.63,174.42,170.89,172.88,57269,125.649734842356,126.952596600844,124.383265870418,125.831698775106,78681.8012978994,0.0,1.0
2017-11-14,168.2,172.69,168.035,172.2,97108,122.42533395403,125.693406186216,122.305237758415,125.336756878026,133416.549275113,0.0,1.0
2017-11-15,170.36,170.8,167.21,168.31,87697,123.997502332988,124.317758854628,121.704756780341,122.50539808444,120486.789160312,0.0,1.0
2017-11-16,172.98,174.015,169.99,170.06,55028,125.904484348205,126.657815029789,123.728195712518,123.779145613688,75602.894442383,0.0,1.0
2017-11-17,172.46,173.66,171.28,172.59,64126,125.525999368086,126.399426245285,124.667129605507,125.620620613116,88102.6242824059,0.0,1.0
2017-11-20,173.82,173.98,170.8,172.04,56678,126.515883162245,126.632340079204,124.317758854628,125.220299961066,77869.8272007951,0.0,1.0
2017-11-21,175.79,178.71,173.71,173.71,86810,127.949758952313,130.07509768683,126.435819031835,126.435819031835,119268.141065334,0.0,1.0
2017-11-22,174.7,176.88,173.365,176.34,58878,127.156396205524,128.743121699101,126.18470880464,128.350079604362,80892.404212012,0.0,1.0
2017-11-24,177.4,177.52,174.27,175.54,39139,129.121606679221,129.208949366941,126.843418241194,127.767795019563,53773.0189281896,0.0,1.0
2017-11-27,172.9,177.91,172.25,177.91,38582,125.846255889725,129.49281310203,125.373149664576,129.49281310203,53007.7573848953,0.0,1.0
2017-11-28,173.13,174.17,171.29,174.17,62565,126.013662707855,126.770632668094,124.674408162817,126.770632668094,85957.9685030836,0.0,1.0
2017-11-29,178.78,179.3,172.53,173.9,71057,130.126047588,130.504532568119,125.576949269256,126.574111620724,97625.1157663802,0.0,1.0
2017-11-30,179.11,179.93,176.93,179.46,67177,130.366239979229,130.963081678648,128.779514485651,130.620989485079,92294.3890375073,0.0,1.0
2017-12-01,185.71,186.25,178.14,178.14,74289,135.170087803823,135.563129898562,129.66021992016,129.66021992016,102065.556175586,0.0,1.0
2017-12-04,183.51,187.04,180.9,187.04,69989,133.568805195625,136.138135926051,131.669101737717,136.138135926051,96157.7920172987,0.0,1.0
2017-12-05,182.42,183.8,179.08,183.8,33837,132.775442448836,133.779883357614,130.344404307299,133.779883357614,46488.6083311569,0.0,1.0
2017-12-06,175.58,182.46,175.19,182.46,62364,127.796909248803,132.804556678076,127.513045513713,132.804556678076,85681.8148761494,0.0,1.0
2017-12-07,176.59,177.84,174.28,175.99,71248,128.532043537112,129.44186320086,126.850696798504,128.095330098512,97887.5304068996,0.0,1.0
2017-12-08,177.96,178.5,176.07,176.74,47260,129.52920588858,129.92224798332,128.153558556992,128.641221896762,64930.4497955044,0.0,1.0
2017-12-11,180.29,180.31,177.3,178.41,35472,131.225109741808,131.239666856428,129.048821106121,129.85674096753,48734.9326099477,0.0,1.0
2017-12-12,180.66,180.99,179.2,180.64,41541,131.494416362278,131.734608753507,130.431746995019,131.479859247658,57073.1234649817,0.0,1.0
2017-12-13,184.28,185.0,179.75,180.5,62673,134.129254108494,134.653310234813,130.832067647069,131.377959445318,86106.3495563613,0.0,1.0
2017-12-14,183.36,184.8,182.74,183.85,54238,133.459626835975,134.507739088613,133.008356282756,133.816276144164,74517.5145156275,0.0,1.0
2017-12-15,185.23,186.24,182.07,183.35,56365,134.820717052943,135.555851341252,132.520692942986,133.452348278665,77439.7969260177,0.0,1.0
2017-12-18,185.82,187.42,182.04,185.37,85275,135.250151934232,136.414721103831,132.498857271056,134.922616855283,117159.206650691,0.0,1.0
2017-12-19,183.31,186.03,182.24,186.03,45560,133.423234049425,135.403001637742,132.644428417256,135.403001637742,62594.8221050185,0.0,1.0
2017-12-20,183.08,184.22,181.29,183.0,74030,133.255827231295,134.085582764634,131.952965472807,133.197598772815,101709.716427448,0.0,1.0
2017-12-21,181.21,183.56,178.73,183.56,57559,131.894737014327,133.605197982175,130.08965480145,133.605197982175,79080.2319039236,0.0,1.0
2017-12-22,179.21,181.57,177.28,180.23,20454,130.439025552329,132.156765077487,129.034263991501,131.181438397948,28101.7228124681,0.0,1.0
2017-12-26,178.06,181.04,177.1,179.07,19611,129.60199146168,131.771001540057,128.903249959921,130.337125749989,26943.5262577155,0.0,1.0
2017-12-27,181.3,181.52,178.16,178.99,27463,131.960244030117,132.120372290937,129.67477703478,130.278897291509,37731.3783904768,0.0,1.0
2017-12-28,181.51,182.12,179.53,182.0,27308,132.113093733627,132.557085729536,130.671939386249,132.469743041816,37518.4241010501,0.0,1.0
2017-12-29,182.51,183.49,180.74,180.74,39879,132.840949464626,133.554248081005,131.552644820758,131.552644820758,54789.7039228715,0.0,1.0
2018-01-02,190.13,194.02,182.98,182.98,84673,138.387210134838,141.218568928424,133.183041658195,133.183041658195,116332.11966853,0.0,1.0
2018-01-03,191.94,193.37,188.82,190.58,52579,139.704629007946,140.745462703275,137.433719127229,138.714745213788,72238.2166694419,0.0,1.0
2018-01-04,191.45,193.5,187.56,191.82,45628,139.347979699757,140.840083948305,136.516620906171,139.617286320226,62688.2472126378,0.0,1.0
2018-01-05,191.99,192.87,189.41,192.06,69898,139.741021794496,140.381534837775,137.863154008519,139.791971695666,96032.767240926,0.0,1.0
2018-01-08,190.54,192.9,189.84,192.11,58787,138.685630984548,140.403370509705,138.176131972848,139.828364482216,80767.379435639,0.0,1.0
2018-01-09,190.93,191.62,188.52,190.71,154682,138.969494719637,139.471715174027,137.21536240793,138.809366458818,212517.389658659,0.0,1.0
2018-01-10,188.04,191.25,187.1,191.25,82120,136.86599165705,139.202408553557,136.181807269911,139.202408553557,112824.556436877,0.0,1.0
2018-01-11,188.47,189.01,186.66,189.01,46848,137.17896962138,137.572011716119,135.861550748272,137.572011716119,64364.4035552217,0.0,1.0
2018-01-12,188.31,191.68,187.88,188.91,62010,137.06251270442,139.515386517887,136.74953474009,137.499226143019,85195.4547570719,0.0,1.0
2018-01-16,195.8,196.72,189.66,189.66,61202,142.514152129602,143.183779402121,138.045117941269,138.045117941269,84085.3446547707,0.0,1.0
2018-01-17,201.93,208.09,195.08,195.64,125017,146.975907760626,151.45949906358,141.990096003283,142.397695212643,171760.686459682,0.0,1.0
2018-01-18,200.89,201.92,199.08,201.0,71062,146.218937800387,146.968629203316,144.901518927279,146.299001930797,97631.985259588,0.0,1.0
2018-01-19,199.64,201.34,198.28,201.1,41529,145.309118136638,146.546472879337,144.31923434248,146.371787503897,57056.6366812845,0.0,1.0
2018-01-22,195.64,200.43,193.96,200.43,59490,142.397695212643,145.884124164128,141.174897584564,145.884124164128,81733.2301805868,0.0,1.0
2018-01-23,196.0,196.8,193.37,195.44,39066,142.659723275802,143.242007860601,140.745462703275,142.252124066443,53672.7243273629,0.0,1.0
2018-01-24,197.45,198.58,194.82,194.82,37796,143.715114085751,144.53759106178,141.800853513223,141.800853513223,51927.8730527057,0.0,1.0
2018-01-25,196.45,198.87,195.82,197.89,23484,142.987258354752,144.748669223769,142.528709244222,144.03537060739,32264.6356960986,0.0,1.0
2018-01-26,194.92,197.39,193.6,197.14,58478,141.873639086323,143.671442741891,140.912869521405,143.489478809141,80342.8447554275,0.0,1.0
2018-01-29,194.9,196.06,193.87,195.1,31243,141.859081971703,142.703394619662,141.109390568774,142.004653117903,42924.715255204,0.0,1.0
2018-01-30,194.18,194.46,193.18,193.6,25862,141.335025845384,141.538825450064,140.607170114385,140.912869521405,35531.7666654958,0.0,1.0
2018-01-31,194.21,195.42,192.99,195.42,57107,141.356861517314,142.237566951823,140.468877525495,142.237566951823,78459.2297179826,0.0,1.0
2018-02-01,199.0,199.53,193.72,193.72,38680,144.843290468799,145.229054006229,141.000212209124,141.000212209124,53142.3994517585,0.0,1.0
2018-02-02,193.95,199.08,193.95,199.08,45240,141.167619027254,144.901518927279,141.167619027254,144.901518927279,62155.1745397507,0.0,1.0
2018-02-05,183.12,192.49,182.55,192.49,27181,133.284941460535,140.104949659996,132.870063693866,140.104949659996,37343.9389735845,0.0,1.0
2018-02-06,188.35,189.46,181.51,181.61,50155,137.09162693366,137.899546795069,132.113093733627,132.185879306727,68907.8863625373,0.0,1.0
2018-02-07,182.52,189.7,182.52,187.35,50141,132.848228021936,138.074232170509,132.848228021936,136.363771202661,68888.6517815568,0.0,1.0
2018-02-08,174.89,184.85,174.48,183.61,71532,127.294688794413,134.544131875163,126.996267944704,133.641590768725,98277.7176210754,0.0,1.0
2018-02-09,177.05,178.05,171.64,175.69,75090,128.866857173371,129.59471290437,124.929157668667,127.876973379213,103166.048987398,0.0,1.0
2018-02-12,179.92,180.94,175.77,177.71,91303,130.955803121338,131.698215966957,127.935201837693,129.347241955831,125441.067661425,0.0,1.0
2018-02-13,179.08,180.07,176.9,179.36,19982,130.344404307299,131.064981480988,128.757678813721,130.548203911979,27453.242653698,0.0,1.0
2018-02-14,182.65,183.14,176.05,178.3,56451,132.942849266966,133.299498575155,128.139001442372,129.77667683712,77557.9522091832,0.0,1.0
2018-02-15,185.2,186.35,183.32,184.24,30498,134.798881381013,135.635915471662,133.430512606735,134.100139879254,41901.1607673146,0.0,1.0
2018-02-16,181.22,186.89,181.22,183.77,42679,131.902015571637,136.028957566401,131.902015571637,133.758047685685,58636.6201189659,0.0,1.0
2018-02-20,184.08,184.1,180.14,181.77,74812,133.983682962294,133.998240076914,131.115931382158,132.302336223687,102784.105165071,0.0,1.0
2018-02-21,181.34,186.6,181.29,183.14,55832,131.989358259357,135.817879404412,131.952965472807,133.299498575155,76707.5089501183,0.0,1.0
2018-02-22,182.83,184.58,179.47,181.61,75136,133.073863298545,134.347610827794,130.628268042389,132.185879306727,103229.248324905,0.0,1.0
2018-02-23,184.82,186.29,182.7,183.61,59953,134.522296203233,135.592244127802,132.979242053516,133.641590768725,82369.3452515844,0.0,1.0
2018-02-26,184.53,185.7,181.5,184.93,71325,134.311218041244,135.162809246513,132.105815176317,134.602360333643,97993.3206022922,0.0,1.0
2018-02-27,174.26,183.78,174.26,183.78,50640,126.836139683884,133.765326242994,126.836139683884,133.765326242994,69574.2272036466,0.0,1.0
2018-02-28,177.28,178.15,173.87,175.51,110113,129.034263991501,129.66749847747,126.552275948795,127.745959347633,151284.101107329,0.0,1.0
2018-03-01,176.33,179.32,172.14,177.93,80488,128.342801047052,130.519089682739,125.293085534166,129.50737021665,110582.353854011,0.0,1.0
2018-03-02,173.93,175.71,172.46,174.99,57351,126.595947292654,127.891530493833,125.525999368086,127.367474367513,78794.4609864997,0.0,1.0
2018-03-05,178.4,178.92,173.1,174.43,44458,129.84946241022,130.227947390339,125.991827035925,126.959875158154,61080.7858021271,0.0,1.0
2018-03-06,177.54,181.23,176.52,178.89,36779,129.223506481561,131.909294128947,128.481093635942,130.206111718409,50530.6181343387,0.0,1.0
2018-03-07,177.38,178.8,175.27,176.05,50328,129.107049564601,130.14060470262,127.571273972193,128.139001442372,69145.5708275103,0.0,1.0
2018-03-08,180.15,180.32,176.7,176.7,54060,131.123209939468,131.246945413738,128.612107667522,128.612107667522,74272.9605574474,0.0,1.0
2018-03-09,181.37,182.45,180.0,181.08,48726,132.011193931287,132.797278120766,131.014031579818,131.800115769297,66944.5852038878,0.0,1.0
2018-03-12,181.06,185.01,180.04,181.64,85676,131.785558654677,134.660588792123,131.043145809058,132.207714978657,117710.140005917,0.0,1.0
2018-03-13,181.03,182.74,178.92,182.03,48150,131.763722982747,133.008356282756,130.227947390339,132.491578713746,66153.2195864057,0.0,1.0
2018-03-14,180.34,181.62,179.8,181.62,37327,131.261502528358,132.193157864037,130.868460433619,132.193157864037,51283.5145898601,0.0,1.0
2018-03-15,177.3,180.49,177.24,179.72,49100,129.048821106121,131.370680888008,129.005149762261,130.810231975139,67458.4232957947,0.0,1.0
2018-03-16,176.86,179.6,175.93,176.92,89801,128.728564584481,130.722889287419,128.051658754652,128.772235928341,123377.471901949,0.0,1.0
2018-03-19,175.23,178.0,174.46,176.69,34361,127.542159742953,129.55832011782,126.981710830084,128.604829110212,47208.5312192832,0.0,1.0
2018-03-20,171.44,175.95,170.05,175.95,44929,124.783586522467,128.066215869272,123.771867056378,128.066215869272,61727.8920622558,0.0,1.0
2018-03-21,175.46,175.65,171.16,171.16,36278,127.709566561083,127.847859149973,124.579786917787,124.579786917787,49842.2949149662,0.0,1.0
2018-03-22,175.59,176.69,172.36,173.96,33906,127.804187806113,128.604829110212,125.453213794986,126.617782964584,46583.4073374177,0.0,1.0
2018-03-23,168.46,176.87,167.93,174.45,67603,122.61457644409,128.735843141791,122.228812906661,126.974432272774,92879.66985877,0.0,1.0
2018-03-26,171.8,171.9,167.48,170.83,21645,125.045614585627,125.118400158727,121.901277827711,124.339594526558,29738.0360944495,0.0,1.0
2018-03-27,168.49,172.11,168.46,172.11,30371,122.63641211602,125.271249862236,122.61457644409,125.271249862236,41726.6756398489,0.0,1.0
2018-03-28,167.07,168.43,165.93,168.43,36764,121.602856978001,122.59274077216,120.773101444663,122.59274077216,50510.009654717,0.0,1.0
2018-03-29,170.57,172.47,168.28,168.35,41572,124.150352036498,125.533277925396,122.48356241251,122.53451231368,57115.7143228671,0.0,1.0
2018-04-02,167.27,171.29,166.98,171.29,33261,121.748428124201,124.674408162817,121.537349962211,124.674408162817,45697.2427136748,0.0,1.0
2018-04-03,168.81,170.22,167.82,167.83,44867,122.86932594994,123.895602530648,122.148748776251,122.156027333561,61642.710346485,0.0,1.0
2018-04-04,171.3,171.45,166.19,167.51,138866,124.681686720127,124.790865079777,120.962343934722,121.923113499641,190787.808745292,0.0,1.0
2018-04-05,171.17,172.51,170.48,172.09,122738,124.587065475097,125.562392154636,124.084845020708,125.256692747616,168629.57145579,0.0,1.0
2018-04-06,169.76,171.72,168.88,170.51,72895,123.560788894389,124.987386127147,122.92027585111,124.106680692638,100150.341469388,0.0,1.0
2018-04-09,168.82,170.5,168.82,170.0,46072,122.87660450725,124.099402135328,122.87660450725,123.735474269828,63298.2582094469,0.0,1.0
2018-04-10,170.45,170.76,169.6,170.76,69287,124.063009348778,124.288644625388,123.444331977429,124.288644625388,95193.3151709924,0.0,1.0
2018-04-11,171.48,171.48,169.54,170.45,48229,124.812700751707,124.812700751707,123.400660633569,124.063009348778,66261.7575790811,0.0,1.0
2018-04-12,172.94,173.5,170.46,170.78,27507,125.875370118965,126.282969328325,124.070287906088,124.303201740008,37791.8299307013,0.0,1.0
2018-04-13,176.68,177.7,173.08,173.08,48706,128.597550552902,129.339963398521,125.977269921305,125.977269921305,66917.1072310584,0.0,1.0
2018-04-16,178.28,179.47,177.35,177.66,55310,129.7621197225,130.628268042389,129.085213892671,129.310849169281,75990.3338592751,0.0,1.0
2018-04-17,180.91,181.51,178.56,179.61,68784,131.676380295027,132.113093733627,129.96591932718,130.730167844729,94502.2441543372,0.0,1.0
2018-04-18,180.99,183.98,180.25,182.17,55252,131.734608753507,133.910897389194,131.195995512568,132.593478516086,75910.6477380704,0.0,1.0
2018-04-19,177.6,180.81,176.68,180.81,25396,129.267177825421,131.603594721927,128.597550552902,131.603594721927,34891.5298985743,0.0,1.0
2018-04-20,176.84,179.12,172.29,179.12,37142,128.714007469862,130.373518536539,125.402263893816,130.373518536539,51029.3433411894,0.0,1.0
2018-04-23,176.78,178.32,174.9,176.25,44114,128.670336126002,129.79123395174,127.301967351723,128.284572588572,60608.1646694639,0.0,1.0
2018-04-24,176.25,178.09,174.11,178.09,48975,128.284572588572,129.62382713361,126.726961324234,129.62382713361,67286.685965612,0.0,1.0
2018-04-25,177.07,177.18,173.09,175.16,63031,128.881414287991,128.961478418401,125.984548478615,127.491209841783,86598.205270005,0.0,1.0
2018-04-26,176.59,177.08,174.72,176.71,49053,128.532043537112,128.888692845301,127.170953320144,128.619386224832,67393.8500596459,0.0,1.0
2018-04-27,179.04,179.72,177.97,177.97,28703,130.315290078059,130.810231975139,129.53648444589,129.53648444589,39435.01270589,0.0,1.0
2018-04-30,179.8,180.0,177.28,178.0,61654,130.868460433619,131.014031579818,129.034263991501,129.55832011782,84706.346840711,0.0,1.0
2018-05-01,177.25,179.99,175.65,179.99,34365,129.012428319571,131.006753022508,127.847859149973,131.006753022508,47214.026813849,0.0,1.0
2018-05-02,175.04,179.62,174.36,174.72,42951,127.403867154063,130.737446402039,126.908925256984,127.170953320144,59010.3205494437,0.0,1.0
2018-05-03,172.13,175.64,171.12,175.04,48218,125.285806976856,127.840580592663,124.550672688547,127.403867154063,66246.6446940252,0.0,1.0
2018-05-04,167.83,172.47,166.57,172.47,34936,122.156027333561,125.533277925396,121.238929112502,125.533277925396,47998.5229381238,0.0,1.0
2018-05-07,165.45,170.0,164.65,170.0,49467,120.423730693783,123.735474269828,119.841446108984,123.735474269828,67962.6440972113,0.0,1.0
2018-05-08,169.99,170.99,165.08,165.84,69094,123.728195712518,124.456051443517,120.154424073313,120.707594428873,94928.1527331905,0.0,1.0
2018-05-09,167.48,172.13,167.01,169.84,41185,121.901277827711,125.285806976856,121.559185634141,123.619017352869,56584.0155486213,0.0,1.0
2018-05-10,172.89,172.93,167.28,167.28,32613,125.838977332415,125.868091561655,121.755706681511,121.755706681511,44806.9563940074,0.0,1.0
2018-05-11,170.23,173.67,168.66,173.07,16735,123.902881087958,126.406704802595,122.76014759029,125.969991363995,22992.1937648702,0.0,1.0
2018-05-14,169.69,171.86,168.94,170.7,104449,123.509838993219,125.089285929487,122.963947194969,124.244973281528,143502.339202086,0.0,1.0
2018-05-15,170.56,171.81,166.77,168.07,61498,124.143073479188,125.052893142937,121.384500258702,122.330712709,84492.0186526431,0.0,1.0
2018-05-16,172.16,173.34,169.49,173.34,117746,125.307642648786,126.166512411365,123.364267847019,126.166512411365,161771.06943761,0.0,1.0
2018-05-17,168.31,172.0,168.27,172.0,51304,122.50539808444,125.191185731826,122.4762838552,125.191185731826,70486.4959015775,0.0,1.0
2018-05-18,165.39,168.0,163.29,167.5,44911,120.380059349923,122.27976280783,118.851562314825,121.915834942331,61703.1618867095,0.0,1.0
2018-05-21,165.87,167.99,164.82,165.76,26194,120.729430100803,122.27248425052,119.965181583254,120.649365970393,35987.9010144611,0.0,1.0
2018-05-22,165.0,167.06,162.46,167.06,36646,120.096195614833,121.595578420691,118.247442058096,121.595578420691,50347.8896150245,0.0,1.0
2018-05-23,166.11,169.55,164.03,164.78,39238,120.904115476242,123.407939190879,119.390175555764,119.936067354014,53909.0348936945,0.0,1.0
2018-05-24,164.03,166.53,163.71,166.53,32837,119.390175555764,121.209814883262,119.157261721845,121.209814883262,45114.7096896949,0.0,1.0
2018-05-25,164.32,165.5,163.02,164.09,26892,119.601253717754,120.460123480333,118.655041267455,119.433846899624,36946.8822662019,0.0,1.0
2018-05-29,157.85,164.29,157.45,164.0,30415,114.892027138191,119.579418045824,114.600884845791,119.368339883834,41787.1271800731,0.0,1.0
2018-05-30,161.29,162.78,158.93,159.01,42684,117.395850852827,118.480355892016,115.67811132767,115.73633978615,58643.4896121733,0.0,1.0
2018-05-31,159.77,159.77,158.14,158.53,52629,116.289510141709,116.289510141709,115.10310530018,115.38696903527,72306.9116015147,0.0,1.0
2018-06-01,159.87,161.41,159.7,160.66,39970,116.362295714809,117.483193540547,116.238560240539,116.937301742298,54914.7286992445,0.0,1.0
2018-06-04,160.15,161.88,159.5,161.02,38307,116.566095319488,117.825285734117,116.092989094339,117.199329805457,52629.9352584932,0.0,1.0
2018-06-05,154.91,158.88,154.3,158.88,41240,112.752131289054,115.64171854112,112.308139293144,115.64171854112,56659.5799739015,0.0,1.0
2018-06-06,155.06,156.8,154.63,155.38,26065,112.861309648703,114.127778620642,112.548331684374,113.094223482623,35810.6680897128,0.0,1.0
2018-06-07,154.15,156.31,153.48,156.31,25014,112.198960933494,113.771129312452,111.711297593725,113.771129312452,34366.7006175359,0.0,1.0
2018-06-08,156.58,156.76,153.56,154.14,31927,113.967650359822,114.098664391402,111.769526052205,112.191682376184,43864.4619259641,0.0,1.0
2018-06-11,156.49,158.15,155.67,157.5,48470,113.902143344032,115.11038385749,113.305301644613,114.637277632341,66592.8671516735,0.0,1.0
2018-06-12,157.06,157.81,156.4,157.05,32737,114.317021110701,114.862912908951,113.836636328242,114.309742553391,44977.3198255487,0.0,1.0
2018-06-13,157.06,158.19,155.97,157.44,33932,114.317021110701,115.13949808673,113.523658363913,114.593606288481,46619.128702096,0.0,1.0
2018-06-14,153.72,155.65,152.99,152.99,53226,114.39131916801,115.827535964746,113.848086908105,113.848086908105,71525.5386467132,3.442078,1.0
2018-06-15,155.07,155.07,152.41,153.25,38019,115.395926771945,115.395926771945,113.416477715304,114.041566891085,51090.2463797651,0.0,1.0
2018-06-18,156.59,157.33,152.84,153.82,36364,116.527040518597,117.077714316309,113.736463841001,114.46573454608,48866.2437032479,0.0,1.0
2018-06-19,156.51,157.1,154.4,155.03,68722,116.467508216142,116.90655894675,114.897343738881,115.366160620717,92349.1915018862,0.0,1.0
2018-06-20,158.36,158.78,156.55,156.55,38047,117.844192710422,118.156737298313,116.497274367369,116.497274367369,51127.8730111505,0.0,1.0
2018-06-21,158.48,159.44,156.6,157.95,35943,117.933491164105,118.64787879357,116.534482056404,117.539089660339,48300.5004242064,0.0,1.0
2018-06-22,159.55,159.87,157.71,158.28,15484,118.729735709446,118.967864919268,117.360492752972,117.784660407967,20807.5271560084,0.0,1.0
2018-06-25,157.19,159.28,156.72,158.0,50512,116.973532787012,118.528814188659,116.623780510087,117.576297349373,67878.4430188776,0.0,1.0
2018-06-26,157.01,158.01,156.65,157.52,25077,116.839585106488,117.58373888718,116.571689745439,117.219103534641,33698.6798302262,0.0,1.0
2018-06-27,154.62,158.0,154.47,157.5,24490,115.061057570633,117.576297349373,114.94943450353,117.204220459027,32909.8643794012,0.0,1.0
2018-06-28,158.71,159.4,154.58,154.88,32872,118.104646533665,118.618112642342,115.031291419406,115.254537553613,44173.6652462094,0.0,1.0
2018-06-29,159.16,161.02,157.72,157.94,38250,118.439515734976,119.823641767064,117.367934290779,117.531648122532,51400.666088693,0.0,1.0
2018-07-02,155.88,159.15,154.23,159.0,25243,115.998691334306,118.432074197169,114.770837596163,118.320451130065,33921.7520020097,0.0,1.0
2018-07-03,160.61,161.06,156.24,156.24,26808,119.51853871698,119.853407918291,116.266586695355,116.266586695355,36024.811934789,0.0,1.0
2018-07-05,163.55,163.9665,160.15,160.33,22598,121.706350832215,122.016290881873,119.176227977861,119.310175658386,30367.3791443734,0.0,1.0
2018-07-06,168.19,168.96,163.6,163.6,27788,125.159224374627,125.73222278576,121.74355852125,121.74355852125,37341.7440332706,0.0,1.0
2018-07-09,163.95,168.3,162.95,168.3,24836,122.004012344492,125.241081290503,121.2598585638,125.241081290503,33374.8220386608,0.0,1.0
2018-07-10,164.88,164.98,163.42,163.51,33529,122.696075360536,122.770490738605,121.609610840725,121.676584680987,45056.5472754975,0.0,1.0
2018-07-11,162.89,164.04,161.48,164.04,52232,121.215209336958,122.070986184754,120.165952506182,122.070986184754,70189.7932325389,0.0,1.0
2018-07-12,162.77,164.11,162.02,163.57,45884,121.125910883275,122.123076949403,120.567795547756,121.721233907829,61659.2983742115,0.0,1.0
2018-07-13,165.43,165.92,162.37,163.73,37894,123.105359939916,123.469995292456,120.828249370998,121.84029851274,50922.2703467957,0.0,1.0
2018-07-16,169.23,169.83,163.54,165.63,37326,125.933144306547,126.379636574962,121.698909294408,123.254190696055,50158.9872529817,0.0,1.0
2018-07-17,174.85,174.91,167.45,168.65,61402,130.115288554037,130.159937780879,124.608550576915,125.501535113745,82512.5150111877,0.0,1.0
2018-07-18,171.47,176.38,171.44,173.95,51625,127.600048775298,131.253843838496,127.577724161877,129.445550151414,69374.1016164382,0.0,1.0
2018-07-19,169.15,170.94,168.17,170.71,14752,125.873612004092,127.205647271531,125.144341299013,127.034491901971,19823.8595069384,0.0,1.0
2018-07-20,172.72,173.46,169.78,169.78,27285,128.530241001163,129.080914798875,126.342428885928,126.342428885928,36665.8084766009,0.0,1.0
2018-07-23,177.15,177.8,172.08,172.1,40997,131.826842249629,132.310542207079,128.05398258152,128.068865657134,55092.1073892327,0.0,1.0
2018-07-24,182.03,183.39,176.34,176.34,46700,135.458312699408,136.470361841149,131.224077687269,131.224077687269,62755.8459174366,0.0,1.0
2018-07-25,181.69,184.67,179.11,181.91,50541,135.205300413972,137.422878680435,133.285383659786,135.369014245725,67917.4134585264,0.0,1.0
2018-07-26,184.25,185.46,182.09,182.09,43150,137.110334092544,138.010760167182,135.502961926249,135.502961926249,57985.3265811008,0.0,1.0
2018-07-27,184.63,187.86,184.25,184.25,39650,137.393112529207,139.796729240843,137.110334092544,137.110334092544,53281.9976579524,0.0,1.0
2018-07-30,182.24,187.13,179.89,184.47,47850,135.614584993353,139.253496980938,133.865823608726,137.274047924297,64301.225420757,0.0,1.0
2018-07-31,178.69,184.62,177.56,184.37,25120,132.972839071896,137.3856709914,132.131945299713,137.199632546227,33756.4635855676,0.0,1.0
2018-08-01,181.65,183.0,176.18,179.0,25886,135.175534262745,136.180141866679,131.105013082358,133.20352674391,34785.8207156052,0.0,1.0
2018-08-02,180.13,181.25,177.89,179.63,62342,134.044420516092,134.877872750468,132.377516047342,133.672343625746,83775.694779119,0.0,1.0
2018-08-03,182.4,182.59,180.31,180.83,29346,135.733649598264,135.875038816595,134.178368196617,134.565328162577,39435.3973082034,0.0,1.0
2018-08-06,185.13,188.03,181.09,181.09,55460,137.765189419554,139.923235383561,134.758808145557,134.758808145557,74527.6063079451,0.0,1.0
2018-08-07,187.17,189.32,184.99,184.99,23872,139.283263132166,140.883193760654,137.661007890257,137.661007890257,32079.3908723993,0.0,1.0
2018-08-08,185.43,188.29,180.97,185.77,26278,137.988435553761,140.116715366541,134.669509691874,138.241447839197,35312.593554998,0.0,1.0
2018-08-09,184.62,187.57,183.96,184.21,40209,137.3856709914,139.580924644443,136.894529496144,137.080567941317,54033.1864773924,0.0,1.0
2018-08-10,179.6,184.04,178.79,181.04,20983,133.650019012325,136.954061798599,133.047254449965,134.721600456522,28197.1287984065,0.0,1.0
2018-08-13,180.42,181.07,178.51,179.6,15514,134.260225112493,134.743925069943,132.838891391371,133.650019012325,20847.8414039211,0.0,1.0
2018-08-14,188.43,189.6,180.4,180.4,58433,140.220896895838,141.091556819248,134.245342036879,134.245342036879,78522.7482760939,0.0,1.0
2018-08-15,180.35,186.59,180.15,186.13,44272,134.208134347845,138.851653939364,134.059303591706,138.509343200246,59493.0794530355,0.0,1.0
2018-08-16,178.45,183.66,178.13,180.48,60737,132.794242164529,136.671283361936,132.556112954708,134.304874339335,81618.8825157895,0.0,1.0
2018-08-17,172.85,178.25,170.05,177.7,34343,128.626980992653,132.645411408391,126.543350406715,132.23612682901,46150.4072021955,0.0,1.0
2018-08-20,175.77,176.23,173.68,173.68,15542,130.799910032274,131.142220771393,129.244628630627,129.244628630627,20885.4680353063,0.0,1.0
2018-08-21,178.0,181.65,175.56,177.27,30662,132.459372963218,135.175534262745,130.643637738329,131.916140703313,41203.8489833072,0.0,1.0
2018-08-22,184.53,185.69,178.64,178.64,27536,137.318697151138,138.181915536741,132.935631382861,132.935631382861,37003.1043508039,0.0,1.0
2018-08-23,182.7,190.37,182.7,185.68,25550,135.956895732471,141.664555230381,135.956895732471,138.174473998934,34334.3011389832,0.0,1.0
2018-08-24,184.79,188.85,184.07,184.07,24944,137.512177134118,140.533441483729,136.97638641202,136.97638641202,33519.9533311466,0.0,1.0
2018-08-27,187.64,191.32,185.07,186.32,53350,139.633015409091,142.371501322038,137.720540192712,138.650732418577,71692.1708714187,0.0,1.0
2018-08-28,186.74,191.5,186.7,191.5,60354,138.963277006468,142.505449002563,138.93351085524,142.505449002563,81104.2039507705,0.0,1.0
2018-08-29,189.0,189.24,185.91,188.0,103171,140.645064550832,140.823661458199,138.345629368493,139.90091077014,138642.042380041,0.0,1.0
2018-08-30,187.54,189.48,184.92,189.48,101644,139.558600031022,141.002258365565,137.608917125608,141.002258365565,136590.047161284,0.0,1.0
2018-08-31,187.59,188.76,182.76,188.02,80067,139.595807720056,140.466467643466,136.001544959313,139.915793845754,107594.696254206,0.0,1.0
2018-09-04,183.5,186.77,181.45,186.77,60225,136.552218757025,138.985601619889,135.026703506606,138.985601619889,80930.852684746,0.0,1.0
2018-09-05,181.2,184.07,180.45,183.33,33269,134.840665061433,136.97638641202,134.282549725914,136.425712614307,44707.1571269209,0.0,1.0
2018-09-06,187.82,188.56,180.89,180.89,37489,139.766963089616,140.317636887328,134.609977389418,134.609977389418,50378.0279999739,0.0,1.0
2018-09-07,187.74,188.39,185.07,185.82,22987,139.70743078716,140.19113074461,137.720540192712,138.278655528231,30890.1205589748,0.0,1.0
2018-09-10,187.1,190.43,187.04,187.99,28048,139.231172367517,141.709204457222,139.186523140676,139.893469232333,37691.1341818474,0.0,1.0
2018-09-11,190.57,191.17,182.2027,186.61,25366,141.813385986519,142.259878254935,135.586828057333,138.866537014978,34087.040418452,0.0,1.0
2018-09-12,201.32,201.81,191.22,191.93,84086,149.813039128961,150.1776744815,142.297085943969,142.825435128261,112995.461666244,0.0,1.0
2018-09-13,208.41,212.7,203.13,204.96,111235,155.089089434069,158.281509153238,151.159957472014,152.521758890681,149478.512218974,0.0,1.0
2018-09-14,203.05,207.95,201.5,207.38,33446,151.100425169558,154.74677869495,149.946986809485,154.322611039956,44945.0111896059,0.0,1.0
2018-09-17,201.73,203.37,200.28,202.0,31083,150.118142179045,151.33855437938,149.039119197041,150.319063699832,41769.5922623487,0.0,1.0
2018-09-18,205.63,207.63,203.39,204.74,32724,153.020341923744,154.508649485129,151.353437454994,152.358045058928,43974.7816231736,0.0,1.0
2018-09-19,204.33,207.83,204.12,204.25,18470,152.052942008844,154.657480241267,151.896669714899,151.993409706389,24820.1386315859,0.0,1.0
2018-09-20,204.88,205.27,203.14,204.04,23597,152.462226588225,152.752446562695,151.167399009821,151.837137412444,31709.8435998664,0.0,1.0
2018-09-21,203.89,204.79,202.66,203.88,50938,151.72551434534,152.395252747963,150.810205195088,151.718072807533,68450.9053392376,0.0,1.0
2018-09-24,200.09,208.99,199.77,203.89,38967,148.897729978709,155.52069862687,148.659600768888,151.72551434534,52364.1766138066,0.0,1.0
2018-09-25,200.85,203.26,198.78,203.26,33310,149.463286852035,151.256697463504,147.922888526003,151.256697463504,44762.2532657351,0.0,1.0
2018-09-26,203.29,204.24,200.99,200.99,30300,151.279022076924,151.985968168582,149.567468381332,149.567468381332,40717.3903918275,0.0,1.0
2018-09-27,205.82,206.22,203.93,204.29,24833,153.161731142076,153.459392654353,151.755280496568,152.023175857617,33370.7906138695,0.0,1.0
2018-09-28,205.13,206.67,202.95,205.35,126920,152.648265033398,153.794261855664,151.026009791489,152.811978865151,170556.144835998,0.0,1.0
2018-10-01,205.82,208.11,203.94,206.0,27328,153.161731142076,154.865843299861,151.762722034374,153.2956788226,36723.5922319424,0.0,1.0
2018-10-02,203.68,205.95,201.1,205.95,15104,151.569242051394,153.258471133566,149.649325297208,153.258471133566,20296.8800157809,0.0,1.0
2018-10-03,201.46,206.76,200.53,204.9,19904,149.917220658258,153.861235695927,149.225157642214,152.477109663839,26747.1596818129,0.0,1.0
2018-10-04,194.73,197.99,194.13,195.33,30206,144.909065714199,147.335007039256,144.462573445784,145.355557982614,40591.0724150342,0.0,1.0
2018-10-05,197.64,198.47,195.03,195.03,35528,147.074553216013,147.692200853988,145.132311848407,145.132311848407,47742.8199947474,0.0,1.0
2018-10-08,196.39,197.55,194.2,194.2,29266,146.144360990148,147.007579375751,144.514664210432,144.514664210432,39327.8926471029,0.0,1.0
2018-10-09,197.41,199.56,192.68,193.42,43797,146.903397846454,148.503328474942,143.38355046378,143.934224261492,58854.7705277513,0.0,1.0
2018-10-10,191.02,197.09,190.81,197.0,49934,142.148255187831,146.665268636633,141.991982893885,146.59829479637,67101.7218424258,0.0,1.0
2018-10-11,186.68,191.77,183.93,190.74,31530,138.918627779626,142.70637052335,136.872204882723,141.939892129237,42370.2745562482,0.0,1.0
2018-10-12,188.6,191.3,186.65,191.3,44029,140.347403038556,142.356618246425,138.896303166206,142.356618246425,59166.5340449426,0.0,1.0
2018-10-15,189.65,189.65,186.02,186.02,20130,141.128764508282,141.128764508282,138.42748628437,138.42748628437,27050.860349422,0.0,1.0
2018-10-16,192.96,194.16,188.83,188.83,18914,143.591913522374,144.484898059204,140.518558408115,140.518558408115,25416.7895006937,0.0,1.0
2018-10-17,189.93,193.14,189.06,193.14,16293,141.337127566876,143.725861202898,140.689713777674,143.725861202898,21894.6680413876,0.0,1.0
2018-10-18,182.55,189.85,182.21,189.8,27065,135.845272665368,141.277595264421,135.592260379932,141.240387575386,36370.1706585744,0.0,1.0
2018-10-19,188.79,188.79,182.05,184.32,30119,140.488792256887,140.488792256887,135.473195775021,137.162424857193,40474.1610960874,0.0,1.0
2018-10-22,184.33,190.07,182.01,189.83,34426,137.169866395,141.441309096173,135.443429623794,141.262712188807,46261.9432880873,0.0,1.0
2018-10-23,177.69,180.75,175.71,180.68,64667,132.228685291203,134.505795860122,130.755260805433,134.453705095473,86900.0489923532,0.0,1.0
2018-10-24,165.63,178.31,164.21,178.31,77865,123.254190696055,132.690060635232,122.197492327472,132.690060635232,104635.630457414,0.0,1.0
2018-10-25,169.94,171.35,167.15,168.0,94815,126.461493490838,127.510750321615,124.385304442707,125.017835156296,127413.18052809,0.0,1.0
2018-10-26,171.9,173.36,168.74,169.41,29782,127.920034900995,129.006499420806,125.568508954008,126.067091987072,40021.2977112014,0.0,1.0
2018-10-29,162.17,171.6,158.72,171.6,101901,120.67941861486,127.696788766788,118.112088071472,127.696788766788,136935.405885069,0.0,1.0
2018-10-30,159.39,162.17,154.58,161.08,81175,118.610671104535,120.67941861486,115.031291419406,119.868290993905,109083.635810449,0.0,1.0
2018-10-31,165.02,166.84,159.99,160.96,86300,122.800256889833,124.154616770693,119.057163372951,119.778992540222,115970.653162201,0.0,1.0
2018-11-01,176.23,176.23,168.33,169.02,74269,131.142220771393,131.142220771393,125.263405903924,125.776872012602,99803.2959409444,0.0,1.0
2018-11-02,171.3,179.45,171.3,176.67,46653,127.47354263258,133.538395945222,127.47354263258,131.469648434897,62692.6869290402,0.0,1.0
2018-11-05,181.29,182.23,171.72,171.72,44733,134.907638901695,135.607143455546,127.786087220471,127.786087220471,60112.5750626276,0.0,1.0
2018-11-06,178.67,184.36,176.38,180.46,26507,132.957955996282,137.192191008421,131.253843838496,134.289991263721,35620.3256473982,0.0,1.0
2018-11-07,173.11,181.99,170.32,179.57,50454,128.820460975633,135.42854654818,126.744271927502,133.627694398905,67800.5021395793,0.0,1.0
2018-11-08,159.05,169.9,156.24,169.9,78366,118.3576588191,126.431727339611,116.266586695355,126.431727339611,105308.878397556,0.0,1.0
2018-11-09,153.03,158.22,147.07,158.22,107946,113.877853059333,117.740011181125,109.442696526407,117.740011181125,145058.726839478,0.0,1.0
2018-11-12,149.31,154.42,147.43,152.64,50347,111.109600995158,114.912226814495,109.710591887456,113.587633084863,67656.7146553572,0.0,1.0
2018-11-13,145.51,149.74,142.21,149.74,40915,108.281816628527,111.429587120855,105.826109152243,111.429587120855,54981.9151116045,0.0,1.0
2018-11-14,141.05,148.23,139.23,148.12,86300,104.96289076664,110.30591491201,103.60853088578,110.224057996134,115970.653162201,0.0,1.0
2018-11-15,144.43,146.75,139.48,141.06,115352,107.47813054538,109.204567316586,103.794569330953,104.970332304447,155010.97084086,0.0,1.0
2018-11-16,146.03,147.96,144.35,144.57,39934,108.668776594487,110.104993391223,107.418598242924,107.582312074676,53663.6392048592,0.0,1.0
2018-11-19,146.79,147.81,143.92,145.45,53256,109.234333467813,109.993370324119,107.098612117226,108.237167401686,71565.8528946257,0.0,1.0
2018-11-20,140.22,144.24,139.64,144.15,46929,104.345243128665,107.336741327048,103.913633935864,107.269767486786,63063.5780098373,0.0,1.0
2018-11-21,139.08,143.71,138.65,141.32,102983,103.496907818676,106.942339823281,103.176921692978,105.163812287427,138389.406426454,0.0,1.0
2018-11-23,136.88,139.52,136.82,137.1,12108,101.859769501153,103.824335482181,101.815120274312,102.023483332905,16270.8304575659,0.0,1.0
2018-11-26,130.56,138.24,127.95,137.29,48963,97.1567176071782,102.871818642895,95.2144762395715,102.164872551237,65796.8840183182,0.0,1.0
2018-11-27,130.9,135.55,130.4,133.1,43176,97.4097298926136,100.870044972832,97.0376530022675,99.0468682101365,58020.2655959583,0.0,1.0
2018-11-28,135.67,136.67,130.5,130.5,52165,100.959343426516,101.703497207208,97.1120683803367,97.1120683803367,70099.7580788668,0.0,1.0
2018-11-29,136.28,138.12,135.3,135.3,22862,101.413277232738,102.782520189212,100.684006527659,100.684006527659,30722.1445260051,0.0,1.0
2018-11-30,133.95,137.86,133.74,136.42,92969,99.6793989237249,102.589040206232,99.5231266297796,101.517458762035,124932.510473195,0.0,1.0
2018-12-03,135.37,143.09,132.42,136.31,69899,100.736097292308,106.480964479252,98.5408436392658,101.435601846159,93930.8538283279,0.0,1.0
2018-12-04,136.07,137.21,132.83,135.35,46476,101.257004938792,102.105340248782,98.8459466893496,100.721214216694,62454.8328663556,0.0,1.0
2018-12-06,138.85,139.61,134.29,134.9,83025,103.325752449117,103.891309322443,99.9324112091603,100.386345015383,111569.681098398,0.0,1.0
2018-12-07,140.03,143.07,138.62,139.07,114993,104.203853910334,106.466081403638,103.154597079558,103.489466280869,154528.543674171,0.0,1.0
2018-12-10,142.13,144.89,136.97,140.5,68432,105.766576849787,107.820441284498,101.926743341415,104.553606187259,91959.4871053973,0.0,1.0
2018-12-11,141.57,145.36,139.44,144.14,61022,105.3498507326,108.170193561423,103.764803179725,107.262325948979,82001.8678709598,0.0,1.0
2018-12-12,148.09,153.61,147.51,148.64,91836,110.201733382713,114.309462252134,109.770124189912,110.611017962094,123409.975710358,0.0,1.0
2018-12-13,145.87,146.84,141.88,146.84,66715,108.549711989576,109.271541156848,105.580538404614,109.271541156848,89652.168316527,0.0,1.0
2018-12-14,144.99,149.34,143.83,144.75,68748,107.894856662567,111.131925608578,107.031638276964,107.716259755201,92384.1305167442,0.0,1.0
2018-12-17,147.11,148.78,143.77,145.06,51377,109.472462677635,110.715199491391,106.986989050123,107.946947427216,69040.8371670267,0.0,1.0
2018-12-18,149.69,151.58,146.4,147.55,110694,111.392379431821,112.798830077329,108.944113493343,109.799890341139,148751.511948281,0.0,1.0
2018-12-19,150.25,155.27,149.42,149.61,129527,111.809105549008,115.544757528083,111.191457911034,111.332847129365,174059.452979612,0.0,1.0
2018-12-20,152.14,154.37,148.77,151.5,99875,113.215556194517,114.87501912546,110.707757953584,112.739297774874,134212.850342698,0.0,1.0
2018-12-21,152.1,154.42,151.51,152.85,52797,113.185790043289,114.912226814495,112.746739312681,113.743905378808,70949.0449015613,0.0,1.0
2018-12-24,150.72,154.37,150.4,151.42,20552,112.158857825934,114.87501912546,111.920728616112,112.679765472418,27617.9474367272,0.0,1.0
2018-12-26,153.12,153.44,150.2,150.74,28345,113.944826899595,114.182956109417,111.771897859974,112.173740901548,38090.245236183,0.0,1.0
2018-12-27,154.19,154.72,150.98,151.9,43283,114.741071444936,115.135472948703,112.352337808914,113.036959287151,58164.0530801802,0.0,1.0
2018-12-28,154.4,155.5409,152.84,154.26,46498,114.897343738881,115.746348787273,113.736463841001,114.793162209584,62484.3966481581,0.0,1.0
2018-12-31,150.6,155.39,150.45,155.39,38808,112.069559372251,115.634055981766,111.957936305147,115.634055981766,52150.511099869,0.0,1.0
2019-01-02,156.41,157.01,149.65,149.65,100522,116.393092838073,116.839585106488,111.362613280593,111.362613280593,135082.294289348,0.0,1.0
2019-01-03,153.75,160.43,151.81,157.85,42403,114.413643781431,119.384591036455,112.969985446888,117.464674282269,56981.5018080745,0.0,1.0
2019-01-04,159.81,160.89,154.47,154.59,71678,118.923215692426,119.726901775574,114.94943450353,115.038732957213,96321.4887295512,0.0,1.0
2019-01-07,163.99,165.56,160.34,163.01,56048,122.03377849572,123.202099931406,119.317617196193,121.304507790641,75317.765567034,0.0,1.0
2019-01-08,167.47,168.81,164.0,164.07,42504,124.623433652529,125.620599718656,122.041220033527,122.093310798175,57117.2264427137,0.0,1.0
2019-01-09,169.75,172.66,167.44,167.44,44445,126.320104272507,128.485591774321,124.601109039108,124.601109039108,59725.5582826655,0.0,1.0
2019-01-10,173.0,173.05,168.45,169.19,41345,128.738604059757,128.775811748791,125.352704357607,125.903378155319,55559.7526650197,0.0,1.0
2019-01-11,172.53,173.96,170.66,172.02,29891,128.388851782831,129.452991689221,126.997284212937,128.009333354678,40167.772811951,0.0,1.0
2019-01-14,170.83,175.23,168.41,170.18,91827,127.123790355655,130.3980669907,125.322938206379,126.640090398205,123397.881435984,0.0,1.0
2019-01-15,175.38,175.97,170.15,170.15,42602,130.509690057804,130.948740788413,126.617765784784,126.617765784784,57248.9196525621,0.0,1.0
2019-01-16,177.01,178.46,175.66,176.16,47977,131.722660720333,132.801683702336,130.718053116398,131.090130006744,64471.8890702539,0.0,1.0
2019-01-17,177.22,178.08,174.04,175.48,25746,131.878933014278,132.518905265673,129.512523991677,130.584105435873,34597.6875586794,0.0,1.0
2019-01-18,176.97,177.35,174.49,177.35,31968,131.692894569105,131.975673005768,129.847393192988,131.975673005768,42958.8625757734,0.0,1.0
2019-01-22,176.28,177.79,173.4059,174.98,61733,131.179428460427,132.303100669273,129.04065607934,130.212028545527,82957.3155464911,0.0,1.0
2019-01-23,179.17,179.7,176.42,176.42,49356,133.330032886628,133.724434390395,131.283609989724,131.283609989724,66325.0006659745,0.0,1.0
2019-01-24,179.96,181.2,178.83,178.83,62059,133.917914373375,134.840665061433,133.077020601192,133.077020601192,83395.3970404754,0.0,1.0
2019-01-25,180.69,180.8,178.54,179.87,53704,134.46114663328,134.543003549156,132.861216004792,133.850940533112,72167.8789967886,0.0,1.0
2019-01-28,179.77,179.85,177.06,179.45,33538,133.776525155043,133.836057457498,131.759868409367,133.538395945222,45068.6415498715,0.0,1.0
2019-01-29,179.78,181.78,178.38,178.38,32013,133.78396669285,135.272274254235,132.742151399881,132.742151399881,43019.3339476425,0.0,1.0
2019-01-30,179.62,180.73,176.95,180.3,32429,133.664902087939,134.490912784508,131.678011493491,134.17092665881,43578.3581853654,0.0,1.0
2019-01-31,181.95,184.85,180.43,184.26,30256,135.398780396952,137.55682636096,134.2676666503,137.117775630351,40658.2628282221,0.0,1.0
2019-02-01,174.02,183.5,173.97,179.82,61246,129.497640916063,136.552218757025,129.460433227028,133.813732844078,82302.8809220413,0.0,1.0
2019-02-04,175.9,176.61,172.66,172.66,28370,130.896650023764,131.424999208056,128.485591774321,128.485591774321,38123.840442777,0.0,1.0
2019-02-05,179.3,181.28,174.57,174.57,45582,133.426772878118,134.900197363888,129.906925495443,129.906925495443,61253.4682785568,0.0,1.0
2019-02-06,175.48,180.74,175.01,179.35,31991,130.584105435873,134.498354322315,130.234353158948,133.463980567152,42989.77016584,0.0,1.0
2019-02-07,169.9,174.54,168.53,174.54,65717,126.431727339611,129.884600882023,125.412236660062,129.884600882023,88311.0476692974,0.0,1.0
2019-02-08,167.08,170.37,165.97,170.31,49506,124.333213678059,126.781479616536,123.50720298149,126.736830389695,66526.5719055379,0.0,1.0
2019-02-11,166.19,166.56,162.42,165.88,83604,123.670916813243,123.946253712099,120.865457060033,123.440229141228,112347.746083113,0.0,1.0
2019-02-12,167.16,169.27,165.7,165.7,37618,124.392745980514,125.962910457775,123.306281460703,123.306281460703,50551.3792659987,0.0,1.0
2019-02-13,161.34,165.34,160.93,165.3,72688,120.061770976885,123.038386099654,119.756667926801,123.008619948426,97678.7350759456,0.0,1.0
2019-02-14,162.16,162.82,160.9,161.73,157384,120.671977077053,121.16311857231,119.734343313381,120.351990951355,211493.919783081,0.0,1.0
2019-02-15,163.12,163.2,159.81,163.19,108954,121.386364706517,121.445897008973,118.923215692426,121.438455471166,146413.285569346,0.0,1.0
2019-02-19,162.32,164.66,161.39,164.03,64167,120.791041681964,122.532361528783,120.09897866592,122.063544646947,86228.1448604745,0.0,1.0
2019-02-20,165.53,166.39,162.14,162.75,81790,123.179775317986,123.819747569381,120.657094001439,121.111027807661,109910.077892658,0.0,1.0
2019-02-21,164.45,166.0,162.59,166.0,94502,122.376089234838,123.529527594911,120.991963202751,123.529527594911,126992.568541534,0.0,1.0
2019-02-22,166.22,167.66,165.01,165.01,76723,123.693241426663,124.76482287086,122.792815352026,122.792815352026,103101.001420204,0.0,1.0
2019-02-25,166.33,168.89,165.57,167.21,65175,123.775098342539,125.680132021112,123.209541469213,124.429953669549,87582.7035903418,0.0,1.0
2019-02-26,171.2,172.24,167.15,167.15,89147,127.399127254511,128.173047186431,124.385304442707,124.385304442707,119796.475289116,0.0,1.0
2019-02-27,174.0,174.32,170.31,171.36,119817,129.482757840449,129.72088705027,126.736830389695,127.518191859421,161011.074738534,0.0,1.0
2019-02-28,169.28,174.61,169.02,174.61,73941,125.970351995582,129.936691646671,125.776872012602,129.936691646671,99362.5268304322,0.0,1.0
2019-03-01,166.21,170.17,162.91,168.85,65920,123.685799888856,126.632648860398,121.230092412572,125.650365869884,88583.8407468405,0.0,1.0
2019-03-04,164.79,166.27,163.4,166.27,45180,122.629101520273,123.730449115698,121.594727765111,123.730449115698,60713.2573565269,0.0,1.0
2019-03-05,164.21,166.24,164.12,164.37,48763,122.197492327472,123.708124502277,122.13051848721,122.316556932383,65528.1223655668,0.0,1.0
2019-03-06,163.69,163.98,159.2,162.94,56084,121.810532361512,122.026336957913,118.469281886204,121.252417025993,75366.1426645295,0.0,1.0
2019-03-07,157.15,163.75,157.15,163.75,57273,116.943766635785,121.855181588354,116.943766635785,121.855181588354,76963.930690136,0.0,1.0
2019-03-08,159.86,160.65,156.06,156.41,31265,118.960423381461,119.548304868208,116.13263901483,116.393092838073,42014.1653663524,0.0,1.0
2019-03-11,160.88,163.53,160.12,163.49,48966,119.719460237767,121.691467756601,119.153903364441,121.661701605374,65800.9154431094,0.0,1.0
2019-03-12,157.77,162.01,157.4,161.96,74300,117.405141979814,120.560354009949,117.129805080958,120.523146320914,99844.9539971211,0.0,1.0
2019-03-13,156.52,158.35,154.27,157.05,59621,116.474949753949,117.836751172615,114.800603747391,116.869351257716,80119.1924934366,0.0,1.0
2019-03-14,157.02,157.6,153.26,156.7,96105,116.847026644295,117.278635837096,114.049008428892,116.608897434473,129146.693188335,0.0,1.0
2019-03-15,160.15,160.26,157.11,157.62,126473,119.176227977861,119.258084893738,116.914000484557,117.29351891271,169955.462542099,0.0,1.0
2019-03-18,163.0,163.47,159.48,159.48,81668,121.297066252834,121.64681852976,118.677644944798,118.677644944798,109746.133284481,0.0,1.0
2019-03-19,163.45,164.38,162.19,163.85,75795,121.631935454146,122.32399847019,120.694301690474,121.929596966423,101853.947351437,0.0,1.0
2019-03-20,164.69,165.65,161.33,164.4,48913,122.554686142204,123.269073771669,120.054329439078,122.338881545803,65729.6936051305,0.0,1.0
2019-03-21,162.15,165.94,161.82,164.08,66614,120.664535539246,123.48487836807,120.418964791617,122.100752335982,89516.4436818873,0.0,1.0
2019-03-22,153.81,162.95,153.56,161.28,54614,114.458293008273,121.2598585638,114.2722545631,120.017121750044,73390.744516807,0.0,1.0
2019-03-25,156.61,158.61,153.47,154.46,83656,116.541923594211,118.030231155595,114.205280722837,114.941992965723,112417.624112829,0.0,1.0
2019-03-26,155.45,158.88,154.13,155.81,55092,115.678705208608,118.231152676382,114.696422218094,115.946600569657,74033.0848668829,0.0,1.0
2019-03-27,154.69,156.05,153.52,155.4,66722,115.113148335282,116.125197477023,114.242488411872,115.641497519573,89661.5749743729,0.0,1.0
2019-03-28,156.29,158.4,153.01,154.17,67418,116.303794384389,117.87395886165,113.862969983719,114.726188369322,90596.865525948,0.0,1.0
2019-03-29,161.76,162.05,157.22,157.22,89712,120.374315564776,120.590120161177,116.995857400433,116.995857400433,120555.726958139,0.0,1.0
2019-04-01,160.36,162.49,159.38,162.49,64515,119.332500271807,120.917547824681,118.603229566728,120.917547824681,86695.7901362619,0.0,1.0
2019-04-02,160.26,160.75,158.51,160.75,64106,119.258084893738,119.622720246277,117.955815777526,119.622720246277,86146.1725563853,0.0,1.0
2019-04-03,161.51,165.67,160.37,160.62,66656,120.188277119603,123.283956847283,119.339941809614,119.525980254787,89572.883628965,0.0,1.0
2019-04-04,162.73,163.24,160.92,160.92,59528,121.096144732047,121.4756631602,119.749226388994,119.749226388994,79994.2183249078,0.0,1.0
2019-04-05,165.53,165.53,162.86,163.93,46535,123.179775317986,123.179775317986,121.192884723537,121.989129268878,62534.1175539168,0.0,1.0
2019-04-08,163.81,166.58,163.02,165.37,95461,121.899830815195,123.961136787713,121.311949328448,123.060710713075,128281.280666476,0.0,1.0
2019-04-09,166.52,167.8,163.06,164.28,73039,123.916487560871,124.869004400157,121.341715479676,122.24958309212,98150.411776524,0.0,1.0
2019-04-10,162.95,167.76,161.75,166.72,55772,121.2598585638,124.839238248929,120.366874026969,124.065318317009,74946.8744862372,0.0,1.0
2019-04-11,162.8,164.02,161.25,164.02,42995,121.148235496696,122.05610310914,119.994797136623,122.05610310914,57777.0363002183,0.0,1.0
2019-04-12,161.07,163.22,159.88,162.18,32553,119.860849456098,121.460780084587,118.975306457075,120.686860152667,43744.9904100712,0.0,1.0
2019-04-15,160.47,162.39,159.85,160.23,36441,119.414357187683,120.843132446612,118.952981843654,119.235760280317,48969.7169395571,0.0,1.0
2019-04-16,161.79,162.43,159.97,159.97,23654,120.396640178197,120.87289859784,119.042280297337,119.042280297337,31786.4406709004,0.0,1.0
2019-04-17,164.21,165.21,162.05,162.34,50649,122.197492327472,122.941646108164,120.590120161177,120.805924757577,68062.5447510119,0.0,1.0
2019-04-18,163.36,164.56,162.71,163.7,28187,121.564961613884,122.457946150714,121.081261656434,121.817973899319,37877.9235305093,0.0,1.0
2019-04-22,162.19,164.94,161.8,162.05,42584,120.694301690474,122.740724587377,120.404081716004,120.590120161177,57224.7311038142,0.0,1.0
2019-04-23,162.57,163.26,160.04,161.91,44859,120.977080127137,121.490546235814,119.094371061985,120.48593863188,60281.8949038606,0.0,1.0
2019-04-24,162.79,164.02,160.32,163.28,71977,121.140793958889,122.05610310914,119.302734120579,121.505429311428,96723.2874004143,0.0,1.0
2019-04-25,164.62,164.87,159.6,161.28,43352,122.502595377556,122.688633822729,118.766943398481,120.017121750044,58256.7758503794,0.0,1.0
2019-04-26,163.69,165.39,161.41,165.39,85182,121.810532361512,123.075593788689,120.113861741534,123.075593788689,114468.275523321,0.0,1.0
2019-04-29,158.49,166.77,158.18,164.23,66263,117.940932701912,124.102526006044,117.710245029898,122.212375403086,89044.766981309,0.0,1.0
2019-04-30,164.55,165.11,157.6,157.69,75233,122.450504612907,122.867230730095,117.278635837096,117.345609677359,101098.727107206,0.0,1.0
2019-05-01,161.94,165.23,161.91,165.12,43741,120.508263245301,122.956529183778,120.48593863188,122.874672267902,58779.5172649806,0.0,1.0
2019-05-02,162.36,164.04,160.95,160.95,69928,120.820807833191,122.070986184754,119.771551002415,119.771551002415,93969.8242679772,0.0,1.0
2019-05-03,164.31,165.46,162.05,163.26,37210,122.271907705541,123.127684553337,120.590120161177,121.490546235814,50003.105494386,0.0,1.0
2019-05-06,163.15,164.56,161.02,161.53,54531,121.408689319938,122.457946150714,119.823641767064,120.203160195217,73279.2084309155,0.0,1.0
2019-05-07,164.11,164.32,159.69,161.94,41286,122.123076949403,122.279349243348,118.833917238743,120.508263245301,55480.4679774581,0.0,1.0
2019-05-08,163.81,166.65,162.9,164.09,61811,121.899830815195,124.013227552361,121.222650874765,122.108193873789,83062.132591064,0.0,1.0
2019-05-09,163.18,164.58,159.21,161.66,58513,121.431013933359,122.472829226328,118.476723424011,120.299900186707,78630.2529371944,0.0,1.0
2019-05-10,164.12,165.29,160.13,162.3,42698,122.13051848721,123.00117841062,119.161344902248,120.77615860635,57377.9252458825,0.0,1.0
2019-05-13,161.69,164.6,160.78,161.01,126479,120.322224800128,122.487712301942,119.645044859698,119.816200229257,169963.52539168,0.0,1.0
2019-05-14,163.0,164.59,160.56,162.61,95493,121.297066252834,122.480270764135,119.481331027945,121.006846278364,128324.282530917,0.0,1.0
2019-05-15,160.93,161.8,158.5,161.48,98941,119.756667926801,120.404081716004,117.948374239719,120.165952506182,132957.73342435,0.0,1.0
2019-05-16,158.51,161.39,158.43,161.39,54244,117.955815777526,120.09897866592,117.896283475071,120.09897866592,72893.5354592173,0.0,1.0
2019-05-17,160.57,161.45,156.36,156.38,47596,119.488772565752,120.143627892761,116.355885149038,116.370768224652,63959.8981217629,0.0,1.0
2019-05-20,160.25,161.62,160.15,160.75,19914,119.250643355931,120.270134035479,119.176227977861,119.622720246277,26760.5977644504,0.0,1.0
2019-05-21,160.04,161.46,159.64,160.57,35931,119.094371061985,120.151069430568,118.796709549708,119.488772565752,48284.3747250413,0.0,1.0
2019-05-22,160.71,161.44,160.01,160.89,32481,119.592954095049,120.136186354954,119.072046448565,119.726901775574,43648.2362150807,0.0,1.0
2019-05-23,161.91,164.07,159.63,160.06,61933,120.48593863188,122.093310798175,118.789268011902,119.109254137599,83226.0771992422,0.0,1.0
2019-05-24,162.2,163.32,161.61,162.93,36275,120.701743228281,121.535195462656,120.262692497672,121.244975488186,48746.6447677733,0.0,1.0
2019-05-28,160.68,163.3,160.54,161.82,56305,119.570629481628,121.520312387042,119.466447952331,120.418964791617,75663.1242908199,0.0,1.0
2019-05-29,161.44,161.81,158.49,159.83,76562,120.136186354954,120.411523253811,117.940932701912,118.93809876804,102884.648289739,0.0,1.0
2019-05-30,159.98,163.27,159.98,162.01,150510,119.049721835144,121.497987773621,119.049721835144,120.560354009949,202256.581778017,0.0,1.0
2019-05-31,158.58,158.95,152.2,158.95,158458,118.007906542175,118.283243441031,113.260205421358,118.283243441031,212937.169858355,0.0,1.0
2019-06-03,155.26,159.83,155.22,158.97,73480,115.537315990276,118.93809876804,115.507549839049,118.298126516645,98743.031220841,0.0,1.0
2019-06-04,155.93,156.34,150.92,151.01,63578,119.945069804382,120.260451569403,116.091258480583,116.160488624124,82652.1469883527,5.253176,1.0
2019-06-05,159.8,159.8,155.98,156.22,42371,122.921965976658,122.921965976658,119.983530995238,120.168144711348,55082.7978238303,0.0,1.0
2019-06-06,159.66,159.89,157.56,159.28,37985,122.81427464226,122.991196120199,121.198904626297,122.521969591752,49380.9462919969,0.0,1.0
2019-06-07,161.39,162.555,159.19,159.88,26704,124.145031845887,125.041177592839,122.452739448211,122.983503882028,34715.5137496772,0.0,1.0
2019-06-10,167.44,167.44,162.6,162.6,35120,128.798835939497,128.798835939497,125.075792664609,125.075792664609,45656.4126306417,0.0,1.0
2019-06-11,170.06,170.42,166.82,168.68,34943,130.814202340366,131.091122914531,128.321917172879,129.752673472732,45426.3105510396,0.0,1.0
2019-06-12,169.54,170.65,169.0,169.81,30596,130.41420595546,131.26804439247,129.998825094212,130.621896386084,39775.1594774237,0.0,1.0
2019-06-13,170.78,170.78,168.72,170.36,37717,131.368043488696,131.368043488696,129.783442425417,131.044969485503,49032.5431432209,0.0,1.0
2019-06-14,168.72,170.95,167.73,170.14,32984,129.783442425417,131.498811537607,129.021910846463,130.875740245736,42879.5875344275,0.0,1.0
2019-06-17,166.73,170.31,166.73,168.61,25087,128.252687029338,131.006508294647,128.252687029338,129.698827805534,32613.3947512787,0.0,1.0
2019-06-18,167.99,170.33,166.81,167.35,35997,129.221909038916,131.021892770989,128.314224934708,128.729605795955,46796.5229346586,0.0,1.0
2019-06-19,168.13,169.33,167.06,169.0,26467,129.329600373313,130.252668953864,128.506530888989,129.998825094212,34407.4109651253,0.0,1.0
2019-06-20,171.2,172.01,168.19,170.9,59243,131.691117491889,132.31418878376,129.375753802341,131.460350346751,77016.5960557262,0.0,1.0
2019-06-21,168.75,171.97,168.52,169.98,71544,129.806519139931,132.283419831075,129.629597661992,130.752664434995,93008.0405821937,0.0,1.0
2019-06-24,170.77,171.45,167.91,168.35,81715,131.360351250525,131.88342344617,129.160371133546,129.498829613081,106230.460082941,0.0,1.0
2019-06-25,169.65,170.35,168.52,170.23,126020,130.498820575344,131.037277247332,129.629597661992,130.944970389277,163827.480629655,0.0,1.0
2019-06-26,168.93,170.3,168.47,169.13,92274,129.944979427014,130.998816056476,129.591136471136,130.098824190439,119957.284142364,0.0,1.0
2019-06-27,169.56,170.9,168.07,168.13,95730,130.429590431803,131.460350346751,129.283446944286,129.329600373313,124450.124747475,0.0,1.0
2019-06-28,162.11,170.21,160.75,168.92,89354,124.698872994218,130.929585912934,123.652728602927,129.937287188842,116161.249834805,0.0,1.0
2019-07-01,162.53,165.82,161.92,165.82,37303,125.02194699741,127.552693355753,124.552720468964,127.552693355753,48494.3382790671,0.0,1.0
2019-07-02,162.42,164.5,160.66,162.5,55626,124.937332377527,126.537317917148,123.583498459386,124.998870282897,72314.4535589998,0.0,1.0
2019-07-03,163.38,164.96,161.7,162.33,33843,125.675787241967,126.891160873025,124.383491229196,124.868102233985,43996.2976269593,0.0,1.0
2019-07-05,163.77,163.77,161.17,162.32,66962,125.975784530646,125.975784530646,123.97580260612,124.860409995814,87051.3867475239,0.0,1.0
2019-07-08,164.72,165.63,162.33,162.51,47621,126.706547156915,127.406540830499,124.868102233985,125.006562521068,61907.8595069419,0.0,1.0
2019-07-09,162.99,165.73,161.83,164.96,48980,125.375789953288,127.483463212212,124.483490325423,126.891160873025,63674.5754740558,0.0,1.0
2019-07-10,162.64,164.83,161.01,164.33,58750,125.106561617294,126.791161776799,123.85272679538,126.406549868236,76375.6902633887,0.0,1.0
2019-07-11,162.51,163.61,161.22,163.31,38350,125.006562521068,125.852708719906,124.014263796976,125.621941574768,49855.4505804417,0.0,1.0
2019-07-12,162.08,163.12,159.32,162.45,142607,124.675796279704,125.475789049514,122.552738544437,124.96040909204,185390.775513039,0.0,1.0
2019-07-15,165.22,166.07,162.02,162.1,51448,127.091159065478,127.744999310035,124.629642850676,124.691180756046,66883.0044709926,0.0,1.0
2019-07-16,165.42,166.03,164.25,165.58,23144,127.245003828903,127.71423035735,126.345011962866,127.368079639643,30087.4719226531,0.0,1.0
2019-07-17,164.21,166.85,163.66,165.9,36200,126.314243010181,128.344993887393,125.891169910762,127.614231261123,47060.4253197391,0.0,1.0
2019-07-18,162.62,164.74,160.41,164.53,54228,125.091177140952,126.721931633258,123.391192505104,126.560394631661,70497.0371336685,0.0,1.0
2019-07-19,162.26,165.58,161.56,163.8,25314,124.814256566786,127.368079639643,124.275799894799,125.99886124516,32908.4974183392,0.0,1.0
2019-07-22,159.25,164.48,159.25,162.04,50880,122.498892877239,126.521933440805,122.498892877239,124.645027327019,66144.5977974673,0.0,1.0
2019-07-23,155.54,161.07,154.63,160.73,46665,119.645072515703,123.898880224407,118.945078842119,123.637344126584,60665.0482747409,0.0,1.0
2019-07-24,155.43,157.31,152.17,155.77,180577,119.560457895819,121.006598672015,117.05278825199,119.821993993642,234752.221628799,0.0,1.0
2019-07-25,156.9,157.85,154.63,155.69,48339,120.691216906994,121.421979533263,118.945078842119,119.760456088272,62841.2679428414,0.0,1.0
2019-07-26,153.96,157.54,153.56,157.54,43152,118.429698884645,121.183520149954,118.122009357794,121.183520149954,56098.1069999274,0.0,1.0
2019-07-29,157.75,159.34,153.2,154.73,67623,121.34505715155,122.56812302078,117.845088783629,119.022001223831,87910.6945137216,0.0,1.0
2019-07-30,158.0,159.29,155.8,156.85,71943,121.537363105832,122.529661829924,119.845070708156,120.652755716137,93526.7452701099,0.0,1.0
2019-07-31,152.13,156.86,151.11,156.86,54833,117.022019299305,120.660447954309,116.237411005837,120.660447954309,71283.544241913,0.0,1.0
2019-08-01,151.14,153.97,150.46,151.84,50129,116.260487720351,118.437391122816,115.737415524705,116.798944392339,65168.2889738451,0.0,1.0
2019-08-02,148.15,151.4,147.81,151.4,47022,113.960508507145,116.460485912803,113.698972409323,116.460485912803,61129.1524691927,0.0,1.0
2019-08-05,145.13,146.58,143.85,144.51,47957,111.637452579426,112.752827114258,110.652846093506,111.160533812809,62344.6634546611,0.0,1.0
2019-08-06,145.54,149.36,144.77,144.77,78012,111.952834344448,114.891269325867,111.360532005261,111.360532005261,101416.516575787,0.0,1.0
2019-08-07,145.6,147.25,144.63,144.91,68736,111.998987773475,113.268207071732,111.252840670864,111.468223339659,89357.6075905412,0.0,1.0
2019-08-08,146.56,147.46,145.54,146.19,36272,112.737442637916,113.429744073329,111.952834344448,112.452829825579,47154.0261656788,0.0,1.0
2019-08-09,146.7,148.01,146.12,146.54,137573,112.845133972313,113.852817172748,112.398984158381,112.722058161573,178846.516367748,0.0,1.0
2019-08-12,142.77,144.54,142.27,143.74,78291,109.82208437101,111.183610527322,109.437472462447,110.568231473622,101779.219853804,0.0,1.0
2019-08-13,143.24,144.42,141.14,142.1,115506,110.183619565059,111.091303669267,108.568249549096,109.306704413536,150159.157098944,0.0,1.0
2019-08-14,139.73,143.62,139.73,142.19,91545,107.483643966949,110.475924615567,107.483643966949,109.375934557077,119009.575577223,0.0,1.0
2019-08-15,139.15,140.38,137.06,140.38,159025,107.037494153016,107.98363944808,105.429816375223,107.98363944808,206734.368410814,0.0,1.0
2019-08-16,141.63,142.88,138.84,138.84,152340,108.945169219487,109.906698990894,106.799034769707,106.799034769707,198043.789867653,0.0,1.0
2019-08-19,139.97,142.88,137.06,142.76,122397,107.668257683059,109.906698990894,105.429816375223,109.814392132839,159117.538062433,0.0,1.0
2019-08-20,141.45,143.62,138.9,139.22,122952,108.806708932404,110.475924615567,106.845188198734,107.091339820215,159839.04458322,0.0,1.0
2019-08-21,142.3,143.09,141.66,142.83,119768,109.460549176961,110.06823599249,108.968245934001,109.868237800038,155699.807173882,0.0,1.0
2019-08-22,140.92,144.18,139.92,143.54,56326,108.399020309328,110.906689953157,107.629796492202,110.414386710197,73224.4617834149,0.0,1.0
2019-08-23,138.75,141.07,138.7,141.07,32633,106.729804626166,108.514403881897,106.691343435309,108.514403881897,42423.2834104706,0.0,1.0
2019-08-26,140.65,140.94,138.8,138.9,76349,108.191329878704,108.41440478567,106.768265817022,106.845188198734,99254.5970369269,0.0,1.0
2019-08-27,140.18,142.18,139.61,140.95,113764,107.829794684655,109.368242318906,107.391337108894,108.422097023842,147894.5366319,0.0,1.0
2019-08-28,139.63,140.91,139.51,140.49,79061,107.406721585236,108.391328071157,107.314414727181,108.068254067964,102780.22890066,0.0,1.0
2019-08-29,144.29,144.91,139.3,139.3,98743,110.991304573041,111.468223339659,107.152877725585,107.152877725585,128367.060147707,0.0,1.0
2019-08-30,147.39,147.43,144.84,145.0,60827,113.37589840613,113.406667358815,111.41437767246,111.5374534832,79075.8146664024,0.0,1.0
2019-09-03,143.91,146.24,143.51,145.99,55234,110.698999522533,112.491291016436,110.391309995683,112.298985062154,71804.8489533279,0.0,1.0
2019-09-04,145.87,147.31,143.62,145.59,80809,112.206678204099,113.31436050076,110.475924615567,111.991295535304,105052.649438199,0.0,1.0
2019-09-05,149.28,149.68,146.67,147.37,69871,114.829731420497,115.137420947347,112.8220572578,113.360513929788,90833.1209258423,0.0,1.0
2019-09-06,151.88,153.55,149.53,149.53,78727,116.829713345024,118.114317119623,115.022037374779,115.022037374779,102346.024976439,0.0,1.0
2019-09-09,149.76,153.35,148.17,152.79,96727,115.198958852718,117.960472356198,113.975892983488,117.529707018608,125746.236461392,0.0,1.0
2019-09-10,151.55,153.09,148.91,149.39,115068,116.575869485372,117.760474163745,114.545118608161,114.914346040381,149589.75195281,0.0,1.0
2019-09-11,151.94,153.56,151.0,151.17,127925,116.875866774051,118.122009357794,116.152796385953,116.283564434864,166304.003011813,0.0,1.0
2019-09-12,152.57,155.13,151.11,151.44,64296,117.36047777884,119.329690750682,116.237411005837,116.491254865488,83585.5554242526,0.0,1.0
2019-09-13,153.79,154.31,152.12,153.48,89296,118.298930835733,118.698927220639,117.014327061134,118.060471452424,116085.849153354,0.0,1.0
2019-09-16,153.79,155.3,152.75,152.75,93722,118.298930835733,119.460458799593,117.498938065923,117.498938065923,121839.701155154,0.0,1.0
2019-09-17,157.19,158.81,152.44,153.5,112252,120.91429181396,122.160434397703,117.260478682614,118.075855928767,145928.918867164,0.0,1.0
2019-09-18,157.84,158.29,155.59,156.15,111998,121.414287295092,121.760438012798,119.683533706559,120.11429904415,145598.715882876,0.0,1.0
2019-09-19,154.7,157.75,154.05,156.71,130004,118.998924509318,121.34505715155,118.498929028186,120.54506438174,169006.727438324,0.0,1.0
2019-09-20,158.07,159.9,154.12,154.12,106284,121.591208773031,122.99888835837,118.552774695385,118.552774695385,138170.448748153,0.0,1.0
2019-09-23,158.0,158.27,156.12,157.06,51833,121.537363105832,121.745053536456,120.091222329636,120.814292717734,67383.5089944207,0.0,1.0
2019-09-24,153.92,159.29,153.58,157.45,94286,118.39892993196,122.529661829924,118.137393834137,121.114290006413,122572.907781682,0.0,1.0
2019-09-25,152.62,153.4,150.87,153.4,113053,117.398938969697,117.998933547054,116.052797289727,117.998933547054,146970.228278244,0.0,1.0
2019-09-26,150.6,153.19,149.78,151.88,80409,115.845106859103,117.837396545458,115.21434332906,116.829713345024,104532.644738533,0.0,1.0
2019-09-27,149.91,151.1,149.51,151.1,43166,115.314342425286,116.229718767666,115.006652898436,116.229718767666,56116.307164416,0.0,1.0
2019-09-30,152.5,153.34,149.36,149.36,96149,117.306632111641,117.952780118027,114.891269325867,114.891269325867,124994.829670376,0.0,1.0
2019-10-01,153.68,154.53,151.56,151.56,37231,118.21431621585,118.868156460406,116.583561723543,116.583561723543,48400.737433127,0.0,1.0
2019-10-02,150.91,154.1,150.62,152.77,45968,116.083566242412,118.537390219042,115.860491335445,117.514322542265,59758.9400855735,0.0,1.0
2019-10-03,153.59,153.95,150.06,150.06,30964,118.145086072308,118.422006646473,115.429725997855,115.429725997855,40253.5638011161,0.0,1.0
2019-10-04,155.8,156.77,152.74,153.02,45654,119.845070708156,120.591217810767,117.491245827752,117.706628496547,59350.7363963359,0.0,1.0
2019-10-07,154.07,156.22,153.29,156.16,55590,118.514313504529,120.168144711348,117.914318927171,120.121991282321,72267.6531360298,0.0,1.0
2019-10-08,155.16,156.8,152.61,154.32,94783,119.352767465195,120.614294525281,117.391246731525,118.70661945881,123219.013621018,0.0,1.0
2019-10-09,153.7,157.5,153.11,156.08,75061,118.229700692192,121.152751197269,117.775858640088,120.060453376951,97580.1819040036,0.0,1.0
2019-10-10,156.05,156.84,152.4,152.67,68700,120.037376662437,120.645063477966,117.229709729929,117.437400160553,89310.807167571,0.0,1.0
2019-10-11,157.41,159.3,155.9,156.81,53362,121.083521053728,122.537354068095,119.921993089868,120.621986763452,69371.2269588925,0.0,1.0
2019-10-14,157.04,158.9,156.72,157.35,63981,120.798908241391,122.229664541245,120.552756619911,121.0373676247,83176.051723266,0.0,1.0
2019-10-15,156.37,158.91,156.2,156.91,77929,120.283528283917,122.237356779416,120.152760235006,120.698909145165,101308.615600606,0.0,1.0
2019-10-16,158.62,159.08,155.57,155.57,62352,122.01428187245,122.368124828327,119.668149230217,119.668149230217,81058.3325838773,0.0,1.0
2019-10-17,158.99,160.21,158.03,158.68,63440,122.298894684786,123.237347741679,121.560439820346,122.060435301477,82472.7453669681,0.0,1.0
2019-10-18,159.15,160.29,157.83,157.83,93732,122.421970495526,123.298885647049,121.40659505692,121.40659505692,121852.701272646,0.0,1.0
2019-10-21,159.03,160.1,157.91,158.2,75919,122.329663637471,123.152733121795,121.46813296229,121.691207869257,98695.5919847864,0.0,1.0
2019-10-22,157.52,159.68,157.12,158.39,100967,121.168135673612,122.829659118603,120.860446146761,121.837360394511,131258.286277847,0.0,1.0
2019-10-23,159.15,159.62,156.95,156.95,27035,122.421970495526,122.783505689575,120.72967809785,120.72967809785,35145.8176386504,0.0,1.0
2019-10-24,163.15,163.26,159.24,159.24,97236,125.498865764028,125.583480383912,122.491200639067,122.491200639067,126407.942441717,0.0,1.0
2019-10-25,164.89,165.08,162.63,163.35,23319,126.837315205827,126.98346773108,125.098869379123,125.652710527453,30314.9739787566,0.0,1.0
2019-10-28,168.33,169.69,164.6,165.06,76096,129.483445136738,130.529589528029,126.61424029886,126.968083254738,98925.6940643887,0.0,1.0
2019-10-29,166.62,169.23,162.88,166.88,53146,128.168072409454,130.175746572151,125.291175333404,128.368070601906,69090.4244210731,0.0,1.0
2019-10-30,166.53,167.12,165.01,167.12,33243,128.098842265912,128.552684318017,126.929622063882,128.552684318017,43216.290577461,0.0,1.0
2019-10-31,163.75,166.51,163.42,165.79,24180,125.960400054304,128.08345778957,125.706556194652,127.52961664124,31434.2840947869,0.0,1.0
2019-11-01,164.01,165.23,162.67,165.23,91600,126.160398246756,127.098851303649,125.129638331808,127.098851303649,119081.076223428,0.0,1.0
2019-11-04,163.48,165.29,163.28,163.79,96426,125.75270962368,127.145004732677,125.598864860255,125.991169006989,125354.932924893,0.0,1.0
2019-11-05,163.44,164.08,159.98,164.0,99075,125.721940670995,126.214243913955,123.06042626374,126.152706008585,128798.664048429,0.0,1.0
2019-11-06,169.77,170.5,161.78,162.61,81015,130.591127433399,131.152660819901,124.445029134566,125.08348490278,105320.451858527,0.0,1.0
2019-11-07,171.88,172.97,170.19,170.87,48502,132.214189687534,133.052643648201,130.914201436592,131.437273632237,63053.1698579553,0.0,1.0
2019-11-08,168.51,171.7,167.49,170.86,38686,129.621905423821,132.075729400451,128.837297130353,131.429581394066,50292.2545281608,0.0,1.0
2019-11-11,170.18,170.93,167.18,167.18,29734,130.906509198421,131.483427061265,128.598837747044,128.598837747044,38654.5493496441,0.0,1.0
2019-11-12,169.92,171.14,168.71,168.89,60892,130.706511005968,131.644964062861,129.775750187246,129.914210474329,79160.315430098,0.0,1.0
2019-11-13,171.06,171.5,168.21,169.52,49748,131.583426157491,131.921884637026,129.391138278683,130.398821479118,64672.9844974137,0.0,1.0
2019-11-14,170.2,171.39,168.68,170.19,17076,130.921893674763,131.837270017142,129.752673472732,130.914201436592,22199.0006287255,0.0,1.0
2019-11-15,171.85,172.54,169.9,171.11,23116,132.19111297302,132.721877406837,130.691126529625,131.621887348347,30051.0715936765,0.0,1.0
2019-11-18,171.92,172.35,171.05,171.78,24650,132.244958640219,132.575724881583,131.57573391932,132.137267305821,32045.2896168941,0.0,1.0
2019-11-19,174.67,175.22,172.28,172.28,46593,134.360324137314,134.783397236733,132.521879214384,132.521879214384,60571.4474288012,0.0,1.0
2019-11-20,175.25,175.57,173.84,173.84,59000,134.806473951247,135.052625572727,133.7218683691,133.7218683691,76700.6932006796,0.0,1.0
2019-11-21,174.38,176.21,173.55,174.56,66439,134.137249230348,135.544928815687,133.498793462134,134.27570951743,86371.4806027109,0.0,1.0
2019-11-22,174.53,175.31,173.11,174.13,31265,134.252632802917,134.852627380274,133.160334982598,133.944943276066,40644.8673376142,0.0,1.0
2019-11-25,174.82,175.82,173.64,173.73,62913,134.475707709883,135.244931527009,133.568023605675,133.637253749216,81787.6391751586,0.0,1.0
2019-11-26,172.19,174.56,171.31,174.49,85376,132.452649070843,134.27570951743,131.775732111772,134.221863850232,110989.803096631,0.0,1.0
2019-11-27,174.63,174.66,172.44,172.45,43429,134.329555184629,134.352631899143,132.644955025124,132.652647263296,56458.2102544461,0.0,1.0
2019-11-29,171.46,174.73,171.31,174.73,16144,131.891115684341,134.406477566342,131.775732111772,134.406477566342,20987.3896785046,0.0,1.0
2019-12-02,167.07,171.74,165.69,171.28,53414,128.51422312716,132.106498353136,127.452694259527,131.752655397259,69438.8275698493,0.0,1.0
2019-12-03,168.99,170.32,167.01,167.01,65878,129.991132856041,131.014200532818,128.468069698133,128.468069698133,85642.1740114302,0.0,1.0
2019-12-04,168.93,170.98,168.16,169.7,65364,129.944979427014,131.521888252121,129.352677087827,130.5372817662,84973.9679723595,0.0,1.0
2019-12-05,168.0,170.25,167.63,169.31,44746,129.229601277087,130.960354865619,128.944988464751,130.237284477521,58170.3257280951,0.0,1.0
2019-12-06,169.58,170.14,168.2,168.67,64777,130.444974908145,130.875740245736,129.383446040512,129.744981234561,84210.8610756006,0.0,1.0
2019-12-09,170.58,171.82,169.18,169.5,43862,131.214198725271,132.168036258506,130.137285381295,130.383437002775,57021.115341834,0.0,1.0
2019-12-10,175.07,176.07,169.17,170.99,140452,134.668013664164,135.43723748129,130.129593143124,131.529580490292,182589.250193591,0.0,1.0
2019-12-11,178.89,179.44,174.32,176.13,35474,137.606448645584,138.029521745003,134.09109580132,135.483390910317,46116.6167898458,0.0,1.0
2019-12-12,180.76,180.91,178.5,178.5,46656,139.044897183609,139.160280756177,137.306451356905,137.306451356905,60653.3481689982,0.0,1.0
2019-12-13,190.38,191.49,180.96,181.65,111356,146.444830304356,147.298668741365,139.198741947034,139.72950638085,144764.108339913,0.0,1.0
2019-12-16,190.16,191.44,188.5,191.44,51454,146.275601064588,147.260207550509,144.99868952816,147.260207550509,66890.8045414878,0.0,1.0
2019-12-17,184.3,190.84,183.62,189.63,74562,141.767949496233,146.798673260234,141.244877300588,145.867912441512,96931.4760411707,0.0,1.0
2019-12-18,187.84,189.69,183.01,184.54,51741,144.491001808857,145.914065870539,140.775650772141,141.952563212343,67263.9079134978,0.0,1.0
2019-12-19,186.66,187.97,186.48,187.4,55022,143.583317704649,144.591000905084,143.444857417567,144.152543329322,71529.246462505,0.0,1.0
2019-12-20,186.36,188.08,185.81,186.89,56661,143.352550559511,144.675615524967,142.929477460092,143.760239182588,73659.9657193851,0.0,1.0
2019-12-23,186.09,188.1,184.69,186.14,31575,143.144860128888,144.69100000131,142.067946784912,143.183321319744,41047.8709798551,0.0,1.0
2019-12-24,186.2,187.9,185.42,186.74,19281,143.229474748771,144.537155237885,142.629480171413,143.644855610019,25065.5265356323,0.0,1.0
2019-12-26,189.2,189.63,185.4,187.64,16609,145.537146200148,145.867912441512,142.614095695071,144.337157045432,21591.8951418659,0.0,1.0
2019-12-27,189.02,191.16,187.85,191.03,20303,145.398685913065,147.044824881714,144.498694047028,146.944825785488,26394.138543278,0.0,1.0
2019-12-30,186.65,190.07,184.87,189.24,25847,143.575625466478,146.206370921047,142.206407071994,145.567915152833,33601.4036806435,0.0,1.0
2019-12-31,187.39,188.63,185.05,186.46,13397,144.144851091151,145.098688624386,142.344867359077,143.429472941224,17416.2574035509,0.0,1.0
2020-01-02,191.65,191.67,187.34,187.5,34470,147.421744552105,147.437129028448,144.106389900294,144.229465711035,44811.4049936853,0.0,1.0
2020-01-03,191.09,193.8,189.38,190.18,23187,146.990979214515,149.075575758925,145.675606487231,146.290985540931,30143.3724278671,0.0,1.0
2020-01-06,188.39,190.4,186.93,189.67,29188,144.914074908276,146.460214780699,143.791008135273,145.898681394197,37944.7429346007,0.0,1.0
2020-01-07,189.76,190.65,185.4,187.36,38033,145.967911537738,146.65252073498,142.614095695071,144.121774376637,49443.3468559568,0.0,1.0
2020-01-08,193.58,193.74,189.42,190.56,70264,148.906346519158,149.029422329898,145.706375439916,146.583290591439,91344.0255432634,0.0,1.0
2020-01-09,194.79,194.8,191.49,194.8,38048,149.83710733788,149.844799576051,147.298668741365,149.844799576051,49462.847032194,0.0,1.0
2020-01-10,197.7,199.08,196.0,196.0,38107,152.075548645715,153.137077513348,150.767868156601,150.767868156601,49539.5477253948,0.0,1.0
2020-01-13,200.34,200.97,196.8,197.44,25615,154.106299522926,154.590910527715,151.383247210302,151.875550453262,33299.8009548375,0.0,1.0
2020-01-14,200.54,201.17,197.2,197.2,49676,154.260144286351,154.74475529114,151.690936737152,151.690936737152,64579.383651474,0.0,1.0
2020-01-15,208.83,210.38,200.73,201.71,44308,160.637009730322,161.829306646866,154.406296811605,155.160136152388,57600.9205819612,0.0,1.0
2020-01-16,204.22,209.72,203.18,209.72,54330,157.090887933373,161.321618927564,156.290895163563,161.321618927564,70629.6383320835,0.0,1.0
2020-01-17,205.4,206.68,203.08,204.2,39814,157.998572037581,158.983178523502,156.21397278185,157.075503457031,51758.667781218,0.0,1.0
2020-01-21,203.69,206.07,203.08,203.69,64340,156.683199310297,158.513951995055,156.21397278185,156.683199310297,83642.7559412155,0.0,1.0
2020-01-22,203.61,203.97,202.11,202.58,33883,156.621661404927,156.898581979092,155.467825679238,155.829360873287,44048.2980969258,0.0,1.0
2020-01-23,201.85,202.87,200.1,202.58,22002,155.267827486786,156.052435780254,153.921685806816,155.829360873287,28602.8585051076,0.0,1.0
2020-01-24,200.03,203.31,197.8,203.31,31775,153.867840139617,156.390894259789,152.152471027427,156.390894259789,41307.8733296881,0.0,1.0
2020-01-27,193.33,197.21,191.78,195.71,30818,148.714040564876,151.698628975323,147.521743648332,150.544793249635,40063.7620857381,0.0,1.0
2020-01-28,198.03,198.4,193.42,193.42,31187,152.329392505366,152.614005317703,148.783270708418,148.783270708418,40543.4664211796,0.0,1.0
2020-01-29,198.25,199.44,196.94,197.4,22708,152.498621745134,153.413998087513,151.490938544699,151.844781500577,29520.6668000175,0.0,1.0
2020-01-30,196.2,197.7,193.79,196.27,17425,150.921712920027,152.075548645715,149.067883520754,150.975558587225,22652.7047291837,0.0,1.0
2020-01-31,192.79,195.21,191.22,194.22,20603,148.298659703629,150.160181341072,147.090978310741,149.398649762118,26784.1420680271,0.0,1.0
2020-02-03,195.91,195.91,192.85,193.53,38813,150.69863801306,150.69863801306,148.344813132656,148.867885328301,50457.3560203048,0.0,1.0
2020-02-04,196.82,200.67,194.74,198.87,60473,151.398631686644,154.360143382578,149.798646147023,152.975540511752,78615.6105071985,0.0,1.0
2020-02-05,200.57,202.77,199.16,199.49,24026,154.283221000865,155.975513398541,153.198615418718,153.45245927837,31234.0822854157,0.0,1.0
2020-02-06,198.86,201.24,198.13,200.34,34966,152.96784827358,154.798600958339,152.406314887079,154.106299522926,45456.2108212707,0.0,1.0
2020-02-07,195.9,198.92,192.6,196.49,19342,150.690945774889,153.014001702608,148.152507178375,151.144787826993,25144.8272523313,0.0,1.0
2020-02-10,196.96,197.63,194.22,196.68,28056,151.506323021042,152.021702978516,149.398649762118,151.290940352247,36473.1296345469,0.0,1.0
2020-02-11,204.01,205.29,196.86,198.17,19779,156.929350931777,157.913957417698,151.429400639329,152.437083839764,25712.9323867159,0.0,1.0
2020-02-12,201.54,204.43,201.38,203.76,36565,155.029368103477,157.25242493497,154.906292292737,156.737044977495,47534.9296081838,0.0,1.0
2020-02-13,197.06,200.2,193.71,200.2,26864,151.583245402754,153.998608188529,149.006345615384,153.998608188529,34923.5156295435,0.0,1.0
2020-02-14,199.16,199.93,197.49,197.5,15763,153.198615418718,153.790917757905,151.914011644118,151.92170388229,20492.0852020731,0.0,1.0
2020-02-18,195.75,199.66,195.08,197.53,24559,150.57556220232,153.583227327281,150.060182244846,151.944780596803,31926.9885477202,0.0,1.0
2020-02-19,199.29,199.5,196.0,196.0,24564,153.298614514944,153.460151516541,150.767868156601,150.767868156601,31933.4886064661,0.0,1.0
2020-02-20,196.26,198.38,195.52,197.54,20754,150.967866349054,152.59862084136,150.398640724381,151.952472834975,26980.4438421509,0.0,1.0
2020-02-21,198.08,200.98,194.39,195.3,32234,152.367853696223,154.598602765887,149.529417811029,150.229411484614,41904.5787225542,0.0,1.0
2020-02-24,186.18,192.9,183.74,192.9,34827,143.214090272429,148.383274323512,141.337184158643,148.383274323512,45275.5091881367,0.0,1.0
2020-02-25,172.71,185.14,171.9,185.14,54462,132.852645455748,142.414097502618,132.229574163876,142.414097502618,70801.2398829732,0.0,1.0
2020-02-26,175.48,179.19,172.64,172.64,142813,134.983395429186,137.837215790722,132.798799788549,132.798799788549,185658.577933367,0.0,1.0
2020-02-27,165.25,174.03,154.67,171.48,132700,127.114235779992,133.868020894354,118.975847794804,131.906500160684,172511.559114071,0.0,1.0
2020-02-28,167.0,167.17,155.9,157.9,110192,128.460377459961,128.591145508873,119.921993089868,121.460440724119,143250.894663887,0.0,1.0
2020-03-02,163.03,166.49,160.43,166.49,90002,125.406558905973,128.068073313227,123.406576981447,128.068073313227,117003.657448264,0.0,1.0
2020-03-03,164.25,166.7,163.0,164.86,50235,126.345011962866,128.229610314824,125.383482191459,126.814238491313,65306.0902192568,0.0,1.0
2020-03-04,168.16,168.51,163.59,165.99,87575,129.352677087827,129.621905423821,125.837324243563,127.683461404665,113848.528933043,0.0,1.0
2020-03-05,156.57,166.86,155.66,165.0,70029,120.437373047342,128.352686125564,119.737379373758,126.92192982571,91038.5227822102,0.0,1.0
2020-03-06,154.68,156.7,151.79,153.0,109365,118.983540032975,120.537372143569,116.760483201482,117.691244020204,142175.784947328,0.0,1.0
2020-03-09,145.34,149.96,139.61,141.14,103484,111.798989581023,115.352803616143,107.391337108894,108.568249549096,134530.415850493,0.0,1.0
2020-03-10,150.33,151.17,142.17,150.8,95506,115.637416428479,116.283564434864,109.360550080735,115.998951622528,124158.922115663,0.0,1.0
2020-03-11,142.84,147.3,140.57,147.3,44475,109.875930038209,113.306668262589,108.129791973334,113.306668262589,57818.0225440716,0.0,1.0
2020-03-12,132.15,140.0,118.31,140.0,109959,101.652927433137,107.691334397572,91.00686980412,107.691334397572,142947.991926331,0.0,1.0
2020-03-13,134.91,137.9,130.21,137.9,88557,103.775985168404,106.075964381609,100.160633227914,106.075964381609,115125.140470721,0.0,1.0
2020-03-16,115.57,123.72,114.92,118.65,109399,88.8991965451961,95.168370654769,88.3992010640645,91.2684059019427,142219.985346799,0.0,1.0
2020-03-17,113.64,117.19,107.67,117.19,97792,87.4145945781438,90.1453391289394,82.8223283899045,90.1453391289394,127130.748974252,0.0,1.0
2020-03-18,99.57,109.0,97.91,109.0,67217,76.5916154711878,83.8453960666814,75.3147039347594,83.8453960666814,87382.8897435607,0.0,1.0
2020-03-19,89.34,98.39,89.25,98.39,67777,68.7224558219937,75.6839313669797,68.6532256784524,75.6839313669797,88110.8963230926,0.0,1.0
2020-03-20,84.96,92.26,82.4,90.53,109270,65.353255502984,70.9685893680003,63.3840425311427,69.6378321643731,142052.283831157,0.0,1.0
2020-03-23,83.98,86.82,82.68,83.93,118420,64.599416162201,66.7840118028374,63.5994251999378,64.5609549713447,153947.391336008,0.0,1.0
2020-03-24,95.76,95.97,86.83,86.88,136344,73.6608727279396,73.8224097295359,66.7917040410087,66.830165231865,177248.801928025,0.0,1.0
2020-03-25,100.98,103.31,95.21,96.0,91069,77.6762210533348,79.4685125472372,73.2377996285205,73.8454864440497,118390.769984622,0.0,1.0
2020-03-26,103.48,104.98,99.03,102.3,70554,79.5992805961486,80.7531163218368,76.17623460994,78.6915964919405,91721.0289505211,0.0,1.0
2020-03-27,98.11,102.14,96.27,100.0,73361,75.4685486981845,78.5685206812004,74.0531768746736,76.9223817125518,95370.1619304247,0.0,1.0
2020-03-30,96.1,100.44,94.79,100.44,116436,73.9224088257622,77.260840192087,72.9147256253278,77.260840192087,151368.168025667,0.0,1.0
2020-03-31,94.14,97.27,93.39,95.75,239855,72.4147301441962,74.8224006917991,71.8378122813521,73.6531804897683,311814.318095746,0.0,1.0
2020-04-01,89.32,92.14,89.01,90.33,82234,68.7070713456512,70.8762825099452,68.4686119623423,69.483987400948,106905.166180757,0.0,1.0
2020-04-02,89.42,93.29,88.4,89.58,67375,68.7839937273638,71.7608898996396,67.9993854338958,68.9070695381039,87588.2915999286,0.0,1.0
2020-04-03,83.34,89.0,82.08,88.36,58972,64.1071129192406,68.4609197241711,63.1378909096625,67.9686164812107,76664.292871703,0.0,1.0
2020-04-06,88.13,91.56,83.7,83.7,58345,67.7916950032719,70.4301326960124,64.3840334934058,64.3840334934058,75849.1855049771,0.0,1.0
2020-04-07,89.43,95.13,88.52,91.72,66519,68.7916859655351,73.1762617231505,68.0916922919508,70.5532085067525,86475.4815426441,0.0,1.0
2020-04-08,91.26,98.0,89.52,98.0,82586,70.1993655508747,75.3839340783007,68.8609161090763,75.3839340783007,107362.770316463,0.0,1.0
2020-04-09,94.49,96.64,92.49,96.44,129002,72.6839584801902,74.33778968701,71.1455108459391,74.1839449235849,167704.115665662,0.0,1.0
2020-04-13,94.4,95.82,92.04,95.82,70122,72.6147283366489,73.7070261569671,70.7993601282326,73.7070261569671,91159.4238748823,0.0,1.0
2020-04-14,96.0,97.23,95.08,95.75,165893,73.8454864440497,74.7916317391141,73.1378005322942,73.6531804897683,215662.849104074,0.0,1.0
2020-04-15,94.24,95.32,93.45,94.27,56903,72.4916525259088,73.3224142484043,71.8839657103796,72.5147292404225,73974.5685626825,0.0,1.0
2020-04-16,95.55,96.33,93.04,96.33,113007,73.4993357263432,74.0993303037011,71.5685839453582,74.0993303037011,146910.427737783,0.0,1.0
2020-04-17,101.51,101.83,98.17,98.45,158146,78.0839096764113,78.3300612978915,75.5147021272121,75.7300847960072,205591.6580833,0.0,1.0
2020-04-20,98.62,100.48,97.63,100.48,49897,75.8608528449186,77.291609144772,75.0993212659643,77.291609144772,64866.6862480391,0.0,1.0
2020-04-21,95.0,98.24,93.54,98.11,71940,73.0762626269242,75.5685477944108,71.9531958539209,75.4685486981845,93522.8452348625,0.0,1.0
2020-04-22,97.25,97.25,95.02,96.36,237128,74.8070162154566,74.8070162154566,73.0916471032667,74.1224070182149,308269.186055775,0.0,1.0
2020-04-23,96.47,99.4,95.52,99.4,102252,74.2070216380987,76.4608474222765,73.4762590118294,76.4608474222765,132928.801375524,0.0,1.0
2020-04-24,94.5,96.49,92.93,96.49,80286,72.6916507183614,74.2224061144412,71.4839693254744,74.2224061144412,104372.743293386,0.0,1.0
2020-04-27,97.13,97.8,95.1,95.49,111746,74.7147093574015,75.2300893148756,73.1531850086367,73.4531822973157,145271.112922087,0.0,1.0
2020-04-28,98.5,99.56,97.87,98.97,61527,75.7685459868635,76.5839232330165,75.2839349820744,76.1300811809125,79985.8228908172,0.0,1.0
2020-04-29,100.63,102.36,99.59,100.02,131082,77.4069927173408,78.737749920968,76.6069999475303,76.9377661888943,170408.140103924,0.0,1.0
2020-04-30,99.71,100.42,97.07,99.99,286857,76.6993068055854,77.2454557157445,74.668555928374,76.9146894743805,372917.470329955,0.0,1.0
2020-05-01,95.11,99.49,92.57,97.32,77952,73.160877246808,76.5300775658177,71.2070487513092,74.8608618826554,101338.515870837,0.0,1.0
2020-05-04,106.41,106.69,94.75,94.75,91563,81.8531063803263,82.0684890491215,72.8839566726428,72.8839566726428,119032.975788709,0.0,1.0
2020-05-05,109.39,111.49,104.47,107.17,154101,84.1453933553604,85.760763371324,80.3608121751028,82.4377164813417,200333.110557931,0.0,1.0
2020-05-06,109.67,110.77,109.19,109.3,103218,84.3607760241555,85.2069222229936,83.9915485919353,84.0761632118191,134184.612725216,0.0,1.0
2020-05-07,104.15,111.89,104.14,110.4,145571,80.1146605536227,86.0684528981742,80.1069683154514,84.9223094106571,189244.010337561,0.0,1.0
2020-05-08,105.98,107.84,104.97,105.66,66098,81.5223401389624,82.9530964388158,80.7454240836656,81.2761885174822,85928.1765962461,0.0,1.0
2020-05-11,101.46,105.04,101.29,105.04,85870,78.045448485555,80.7992697508644,77.9146804366437,80.7992697508644,111632.008900718,0.0,1.0
2020-05-12,100.19,103.7,99.47,102.0,100524,77.0685342378056,79.7685098359162,76.5146930894752,78.4608293468028,130682.381072968,0.0,1.0
2020-05-13,98.91,102.38,97.07,100.45,55511,76.0839277518849,78.7531343973105,74.668555928374,77.2685324302582,72164.9522078462,0.0,1.0
2020-05-14,100.52,100.88,96.61,97.06,68971,77.322378097457,77.5992986716222,74.3147129724963,74.6608636902027,89663.1103515945,0.0,1.0
2020-05-15,96.83,100.5,96.0,100.37,86524,74.4839422122639,77.3069936211145,73.8454864440497,77.2069945248882,112482.216584671,0.0,1.0
2020-05-18,105.0,106.15,99.04,99.04,60761,80.7685007981793,81.6531081878737,76.1839268481113,76.1839268481113,78990.0138909576,0.0,1.0
2020-05-19,96.85,104.95,96.85,104.69,73567,74.4993266886064,80.7300396073231,74.4993266886064,80.5300414148704,95637.9643507524,0.0,1.0
2020-05-20,100.0,100.47,98.29,98.54,113002,76.9223817125518,77.2839169066008,75.6070089852671,75.7993149395485,146903.927679037,0.0,1.0
2020-05-21,98.36,100.72,97.43,100.27,85162,75.6608546524659,77.4762228608821,74.9454765025392,77.1300721431757,110711.60058231,0.0,1.0
2020-05-22,99.74,100.08,96.68,99.3,296255,76.7223835200991,76.9839196179218,74.3685586396951,76.3839250405639,385134.980748599,0.0,1.0
2020-05-26,104.32,107.09,102.44,102.44,84505,80.245428602534,82.3761785759717,78.799287826338,78.799287826338,109857.492863109,0.0,1.0
2020-05-27,104.27,106.27,103.32,106.25,148953,80.2069674116777,81.7454150459288,79.4762047854085,81.7300305695862,193640.650073234,0.0,1.0
2020-05-28,105.37,107.31,103.39,106.0,187694,81.0531136105158,82.5454078157393,79.5300504526073,81.5377246153049,244004.405247599,0.0,1.0
2020-05-29,103.67,105.79,101.46,105.79,141531,79.7454331214024,81.3761876137085,78.045448485555,81.3761876137085,183991.962870939,0.0,1.0
2020-06-01,111.9,113.46,103.49,103.49,94386,86.0761451363454,87.2761342910612,79.6069728343198,79.6069728343198,122702.908956599,0.0,1.0
2020-06-02,120.13,120.94,112.95,112.95,144302,92.4068571512884,93.0299284431601,86.8838301443272,86.8838301443272,187594.295427872,0.0,1.0
2020-06-03,126.89,129.86,121.94,121.94,108984,97.6068101550569,99.8914048919197,93.7991522602856,93.7991522602856,141680.480470896,0.0,1.0
2020-06-04,129.36,129.36,124.02,126.37,111154,99.506792983357,99.506792983357,95.3991377999067,97.2068137701517,144501.505966582,0.0,1.0
2020-06-05,134.44,136.77,131.73,132.93,117259,103.414449974355,105.206741468257,101.329853429944,102.252922010495,152438.077695228,0.0,1.0
2020-06-08,139.83,140.38,134.76,134.76,179896,107.560566348661,107.98363944808,103.660601595835,103.660601595835,233866.913627618,0.0,1.0
2020-06-09,134.8,138.11,132.54,138.0,190889,103.69137054852,106.237501383205,101.952924721816,106.152886763321,248157.942786178,0.0,1.0
2020-06-10,125.91,135.27,125.84,133.72,70546,96.8529708142739,104.052905742569,96.7991251470751,102.860608826024,91710.6288565279,0.0,1.0
2020-06-11,116.67,123.08,114.94,122.43,94873,89.7453427440341,94.6760674118087,88.414585540407,94.1760719306771,123336.014678442,0.0,1.0
2020-06-12,122.2,125.9,120.49,120.91,203704,93.9991504527383,96.8452785761027,92.6837777254536,93.0068517286463,264817.593351716,0.0,1.0
2020-06-15,120.97,122.1,117.34,119.27,88698,93.0530051576739,93.9222280710257,90.2607227015082,91.7453246685605,115308.442127354,0.0,1.0
2020-06-16,122.37,125.55,122.06,124.93,110767,94.1299185016496,96.5760502401087,93.8914591183407,96.0991314734909,143998.401419656,0.0,1.0
2020-06-17,119.6,125.43,118.84,122.9,67773,91.9991685282119,96.4837433820537,91.4145584271965,94.5376071247261,88105.6962760959,0.0,1.0
2020-06-18,117.19,119.61,117.1,118.23,126067,90.1453391289394,92.0068607663832,90.0761089853981,90.94533189875,163888.581181866,0.0,1.0
2020-06-19,116.69,121.19,115.64,119.71,219950,89.7607272203767,93.2222343974415,88.9530422123949,92.0837831480957,285937.584228635,0.0,1.0
2020-06-22,113.83,116.99,113.81,116.2,48473,87.5607471033977,89.9914943655143,87.5453626270552,89.3838075499851,63015.4695172295,0.0,1.0
2020-06-23,117.71,119.8,114.98,114.98,82040,90.5453355138447,92.153013291637,88.445354493092,88.445354493092,106652.96390142,0.0,1.0
2020-06-24,114.09,118.04,113.62,115.83,58048,87.7607452958503,90.7991793734961,87.3992101018013,89.0991947376487,75463.0820154754,0.0,1.0
2020-06-25,113.22,116.14,111.64,113.13,68117,87.0915205749511,89.3376541209576,85.8761469438928,87.0222904314098,88552.9003178084,0.0,1.0
2020-06-26,110.72,112.91,109.82,112.91,36045,85.1684610321373,86.8530611916422,84.4761595967243,86.8530611916422,46858.9234986186,0.0,1.0
2020-06-29,112.99,113.44,110.75,111.53,70365,86.9145990970122,87.2607498147187,85.1915377466511,85.791532324009,91475.3267299292,0.0,1.0
2020-06-30,112.29,114.53,111.03,112.23,116149,86.3761424250244,88.0992037753855,85.4069204154462,86.3299889959968,150995.064653657,0.0,1.0
2020-07-01,115.49,116.07,112.37,112.37,59554,88.837658639826,89.2838084537588,86.4376803303944,86.4376803303944,77420.8997097165,0.0,1.0
2020-07-02,115.84,119.72,115.82,118.02,63860,89.10688697582,92.091475386267,89.0915024994774,90.7837948971536,83018.7503016169,0.0,1.0
2020-07-06,113.94,119.33,113.0,119.33,76111,87.6453617232815,91.791478097588,86.9222913351835,91.791478097588,98945.1942406258,0.0,1.0
2020-07-07,111.49,114.86,111.46,112.62,52075,85.760763371324,88.353047635037,85.7376866568102,86.6299862846758,67698.1118377184,0.0,1.0
2020-07-08,110.26,112.14,108.8,110.83,70163,84.8146180762596,86.2607588524556,83.6915513032563,85.2530756520211,91212.724356598,0.0,1.0
2020-07-09,105.57,110.61,105.54,110.61,88043,81.2069583739409,85.0838464122535,81.1838816594271,85.0838464122535,114456.934431651,0.0,1.0
2020-07-10,105.83,106.81,103.19,105.5,59559,81.4069565663935,82.1607959071765,79.3762056891822,81.1531127067421,77427.3997684623,0.0,1.0
2020-07-13,103.12,107.22,102.63,106.02,56023,79.3223600219834,82.476177672198,78.9454403515919,81.5531090916474,72830.5582234182,0.0,1.0
2020-07-14,102.2,103.21,101.17,101.82,41374,78.6146741102279,79.3915901655247,77.8223735785886,78.3223690597202,53786.6861099139,0.0,1.0
2020-07-15,103.46,106.79,103.04,104.02,108576,79.5838961198061,82.145411430834,79.2608221166133,80.0146614573963,141150.075677237,0.0,1.0
2020-07-16,102.26,104.71,101.79,102.76,66215,78.6608275392554,80.5454258912129,78.2992923452064,79.0454394478182,86080.2779708983,0.0,1.0
2020-07-17,99.52,103.36,99.52,101.77,47965,76.5531542803315,79.5069737380935,76.5531542803315,78.2839078688639,62355.0635486542,0.0,1.0
2020-07-20,99.09,100.05,98.81,100.05,67505,76.2223880389676,76.960842903408,76.0070053701724,76.960842903408,87757.2931273199,0.0,1.0
2020-07-21,100.74,101.39,100.39,100.71,127670,77.4916073372247,77.9916028183562,77.2223790012307,77.4685306227109,165972.500015776,0.0,1.0
2020-07-22,103.69,104.17,99.72,99.79,54654,79.7608175977449,80.1300450299652,76.7069990437566,76.7608447109554,71050.8421388126,0.0,1.0
2020-07-23,103.25,104.55,100.82,104.15,49473,79.4223591182097,80.4223500804729,77.5531452425947,80.1146605536227,64315.4812663936,0.0,1.0
2020-07-24,98.84,103.55,98.55,103.22,45448,76.0300820846862,79.6531262633473,75.8070071777198,79.3992824036959,59082.9339760082,0.0,1.0
2020-07-27,100.17,100.45,97.11,98.55,66844,77.0531497614631,77.2685324302582,74.699324881059,75.8070071777198,86897.9853611225,0.0,1.0
2020-07-28,97.69,100.34,97.51,99.37,106294,75.1454746949918,77.1839178103744,75.0070144079092,76.4377707077627,138183.448865645,0.0,1.0
2020-07-29,98.69,99.7004,97.5,98.82,48456,75.9146985121173,76.691922256941,74.999322169738,76.0146976083437,62993.3693174938,0.0,1.0
2020-07-30,98.05,98.2,95.8,97.6,74632,75.422395269157,75.5377788417258,73.6916416806246,75.0762445514505,97022.4768636122,0.0,1.0
2020-07-31,99.83,99.95,96.48,98.39,83776,76.7916136636404,76.8839205216955,74.2147138762699,75.6839313669797,108909.784297968,0.0,1.0
2020-08-03,97.29,99.89,96.87,99.89,240308,74.8377851681416,76.837767092668,74.5147111649489,76.837767092668,312403.223418117,0.0,1.0
2020-08-04,97.73,98.43,96.25,96.6,111856,75.1762436476768,75.7147003196647,74.0377923983311,74.307020734325,145414.114214495,0.0,1.0
2020-08-05,99.76,101.09,97.65,97.95,70009,76.7377679964416,77.7608356732186,75.1147057423068,75.3454728874445,91012.5225472268,0.0,1.0
2020-08-06,103.86,103.99,98.98,98.98,64207,79.8915856466563,79.9915847428826,76.1377734190837,76.1377734190837,83469.8543785768,0.0,1.0
2020-08-07,102.38,103.5925,101.22,103.0,57164,78.7531343973105,79.6858182755752,77.8608347694449,79.2300531639283,74313.8716292144,0.0,1.0
2020-08-10,106.68,107.21,102.49,102.49,43440,82.0607968109502,82.4684854340267,78.8377490171943,78.8377490171943,56472.5103836868,0.0,1.0
2020-08-11,111.75,112.02,107.58,107.58,56684,85.9607615637766,86.1684519944005,82.7530982463632,82.7530982463632,73689.8659896156,0.0,1.0
2020-08-12,108.37,112.96,106.72,112.36,37256,83.3607850618923,86.8915223824985,82.0915657636352,86.4299880922232,48433.2377268563,0.0,1.0
2020-08-13,110.79,111.63,107.74,108.02,62638,85.2223066993361,85.8684547057215,82.8761740571033,83.0915567258984,81430.1359441385,0.0,1.0
2020-08-14,115.91,116.2,110.18,110.18,56651,89.1607326430187,89.3838075499851,84.7530801708895,84.7530801708895,73646.9656018933,0.0,1.0
2020-08-17,116.85,118.26,115.46,115.74,83729,89.8838030311167,90.9684086132637,88.8145819253123,89.0299645941074,108848.683745758,0.0,1.0
2020-08-18,116.4,118.36,116.01,117.63,80587,89.5376523134103,91.0453309949763,89.2376550247313,90.4837976084746,104764.046829884,0.0,1.0
2020-08-19,112.33,116.92,112.19,115.98,57157,86.4069113777094,89.9376486983155,86.2992200433118,89.2145783102175,74304.7715469702,0.0,1.0
2020-08-20,112.23,112.72,110.11,111.17,25418,86.3299889959968,86.7069086663883,84.6992345036907,85.5146117498438,33043.6986402521,0.0,1.0
2020-08-21,109.42,112.55,108.9655,111.63,34629,84.1684700698741,86.576140617477,83.8188578449906,85.8684547057215,45018.1068618023,0.0,1.0
2020-08-24,112.76,113.28,109.24,109.24,44549,86.7376776190734,87.1376740039786,84.0300097827915,84.0300097827915,57914.2234135097,0.0,1.0
2020-08-25,115.04,115.06,112.73,113.11,26711,88.4915079221196,88.5068923984621,86.7146009045596,87.0069059550673,34724.6138319212,0.0,1.0
2020-08-26,110.95,114.86,109.73,114.75,33775,85.3453825100762,88.353047635037,84.4069294531831,88.2684330151531,43907.8968280162,0.0,1.0
2020-08-27,113.1,113.54,110.92,110.92,39684,86.999213716896,87.3376721964313,85.3223057955624,85.3223057955624,51589.6662538266,0.0,1.0
2020-08-28,118.08,118.08,112.92,112.98,44778,90.8299483261811,90.8299483261811,86.8607534298135,86.906906858841,58211.9261040683,0.0,1.0
2020-08-31,113.46,118.83,113.0,118.06,39165,87.2761342910612,91.4068661890253,86.9222913351835,90.8145638498386,50914.9601560105,0.0,1.0
2020-09-01,116.09,116.9,113.46,113.46,30014,89.2991929301013,89.922264221973,87.2761342910612,87.2761342910612,39018.5526394101,0.0,1.0
2020-09-02,112.39,115.49,111.67,115.49,111656,86.4530648067369,88.837658639826,85.8992236584066,88.837658639826,145154.111864662,0.0,1.0
2020-09-03,110.51,113.44,109.54,112.33,182814,85.006924030541,87.2607498147187,84.2607769279292,86.4069113777094,237660.347911679,0.0,1.0
2020-09-04,112.5,114.16,110.27,111.85,63643,86.5376794266207,87.8145909630491,84.8223103144308,86.0376839454891,82736.6477520484,0.0,1.0
2020-09-08,113.13,113.85,110.0,111.46,43074,87.0222904314098,87.5761315797402,84.6146198838069,85.7376866568102,55996.7060834928,0.0,1.0
2020-09-09,112.12,114.57,111.69,114.05,63406,86.245374376113,88.1299727280706,85.9146081347491,87.7299763431653,82428.5449674965,0.0,1.0
2020-09-10,112.29,115.69,111.93,112.09,74119,86.3761424250244,88.9915034032511,86.0992218508592,86.2222976615993,96355.570836291,0.0,1.0
2020-09-11,109.71,113.89,108.05,113.22,58651,84.3915449768405,87.6069005324252,83.1146334404122,87.0915205749511,76246.9891002214,0.0,1.0
2020-09-14,116.22,116.61,110.65,112.0,84512,89.3991920263277,89.6991893150066,85.1146153649385,86.153067518058,109866.592945353,0.0,1.0
2020-09-15,115.04,117.15,114.28,116.54,77806,88.4915079221196,90.1145701762544,87.9068978211042,89.6453436478078,101148.714155459,0.0,1.0
2020-09-16,116.74,119.26,114.96,115.65,76758,89.7991884112329,91.7376324303892,88.4299700167495,88.9607344505661,99786.301842335,0.0,1.0
2020-09-17,116.06,116.72,114.72,115.21,63926,89.2761162155876,89.7838039348904,88.2453563006394,88.6222759710309,83104.5510770617,0.0,1.0
2020-09-18,113.48,116.5,113.48,115.86,240301,87.2915187674037,89.6145746951228,87.2915187674037,89.1222714521625,312394.123335873,0.0,1.0
2020-09-21,109.58,111.01,106.66,110.87,47357,84.2915458806142,85.3915359391037,82.0454123346077,85.2838446047061,61564.6564051625,0.0,1.0
2020-09-22,105.01,110.79,104.5,110.1,55862,80.7761930363506,85.2223066993361,80.3838888896166,84.6915422655195,72621.2563318028,0.0,1.0
2020-09-23,105.9,106.8,104.22,106.25,61848,81.4608022335923,82.1531036690053,80.1685062208214,81.7300305695862,80403.1266622989,0.0,1.0
2020-09-24,110.99,112.505,104.55,105.36,30449,85.3761514627612,86.5415255457064,80.4223500804729,81.0454213723445,39584.0577502965,0.0,1.0
2020-09-25,110.6,110.92,107.13,110.92,29607,85.0761541740822,85.3223057955624,82.4069475286567,85.3223057955624,38489.4478575004,0.0,1.0
2020-09-28,114.49,114.84,110.86,112.1,37180,88.0684348227005,88.3376631586945,85.2761523665349,86.2299898997705,48334.4368339198,0.0,1.0
2020-09-29,114.43,115.68,113.22,113.91,64453,88.022281393673,88.9838111650799,87.0915205749511,87.6222850087677,83789.6572688712,0.0,1.0
2020-09-30,116.03,118.9,114.69,114.69,49907,89.2530395010738,91.4607118562241,88.2222795861256,88.2222795861256,64879.6863655308,0.0,1.0
2020-10-01,110.82,115.55,110.24,112.09,71726,85.2453834138499,88.8838120688536,84.7992335999171,86.2222976615993,93244.6427205414,0.0,1.0
2020-10-02,112.32,112.87,108.3,109.02,38297,86.3992191395381,86.8222922389572,83.3069393946936,83.8607805430239,49786.5499577361,0.0,1.0
2020-10-05,114.98,115.66,113.13,113.13,29156,88.445354493092,88.9684266887374,87.0222904314098,87.0222904314098,37903.1425586274,0.0,1.0
2020-10-06,113.18,115.52,111.75,115.52,88151,87.0607516222661,88.8607353543398,85.9607615637766,88.8607353543398,114597.335700561,0.0,1.0
2020-10-07,115.04,116.25,111.08,112.63,70920,88.4915079221196,89.4222687408414,85.4453816063025,86.6376785228471,92196.8332507152,0.0,1.0
2020-10-08,115.71,116.64,114.22,115.22,45304,89.0068878795936,89.7222660295204,87.8607443920766,88.6299682092021,58895.7322841286,0.0,1.0
2020-10-09,117.06,117.68,115.26,115.73,57044,90.0453400327131,90.5222587993309,88.6607371618872,89.0222723559362,74157.8702193147,0.0,1.0
2020-10-12,118.96,119.17,116.74,116.74,42623,91.5068652852516,91.6684022868479,89.7991884112329,89.7991884112329,55410.4007846198,0.0,1.0
2020-10-13,114.49,117.8,114.29,117.8,96270,88.0684348227005,90.614565657386,87.9145900592754,90.614565657386,125152.131092024,0.0,1.0
2020-10-14,112.99,115.8399,112.2201,115.23,71627,86.9145990970122,89.1068100534383,86.3223736802073,88.6376604473734,93115.9415573742,0.0,1.0
2020-10-15,112.86,115.08,111.71,112.04,41585,86.8146000007859,88.5222768748046,85.9299926110916,86.183836470743,54060.9885889875,0.0,1.0
2020-10-16,113.41,114.04,112.2,112.51,35448,87.237673100205,87.722284104994,86.3069122814831,86.545371664792,46082.8164843676,0.0,1.0
2020-10-19,112.3,114.295,112.01,114.19,21743,86.3838346631956,87.918436178361,86.1607597562292,87.8376676775629,28266.1554620742,0.0,1.0
2020-10-20,117.1,117.1,112.83,112.83,50003,90.0761089853981,90.0761089853981,86.7915232862722,86.7915232862722,65004.4874934506,0.0,1.0
2020-10-21,120.58,121.49,117.49,118.09,66258,92.7530078689949,93.4530015425791,90.3761062740771,90.8376405643524,86136.1784761124,0.0,1.0
2020-10-22,121.18,122.48,119.87,121.44,57070,93.2145421592702,94.2145331215334,92.2068589588358,93.4145403517229,74191.670524793,0.0,1.0
2020-10-23,123.59,123.855,120.27,121.1,53961,95.0683715585427,95.272215870081,92.514548485686,93.1530042539002,70149.9339966419,0.0,1.0
2020-10-26,121.76,122.04,119.69,121.72,53539,93.660691973203,93.8760746419982,92.0683986717532,93.629923020518,69601.3290384947,0.0,1.0
2020-10-27,120.82,121.8,120.09,121.44,53683,92.937621585105,93.6914609258881,92.3760881986034,93.4145403517229,69788.5307303743,0.0,1.0
2020-10-28,116.47,119.1,116.47,118.64,163706,89.591497980609,91.6145566196492,89.591497980609,91.2607136637714,212819.723408652,0.0,1.0
2020-10-29,113.17,116.53,112.37,116.08,62657,87.0530593840948,89.6376514096366,86.4376803303944,89.2915006919301,81454.8361673726,0.0,1.0
2020-10-30,115.35,115.53,113.07,113.72,65599,88.7299673054285,88.8684275925111,86.9761370023823,87.4761324835139,85279.4707334132,0.0,1.0
2020-11-02,114.62,115.5,114.0,115.28,17892,88.1684339189268,88.8453508779973,87.691515152309,88.6761216382297,23259.8102160434,0.0,1.0
2020-11-03,118.86,118.98,115.45,116.52,40753,91.429942903539,91.5222497615941,88.806889687141,89.6299591714653,52979.378813683,0.0,1.0
2020-11-04,122.21,124.47,118.46,118.7,25684,94.0068426909095,95.7452885176132,91.1222533766888,91.306867092799,33389.5017655297,0.0,1.0
2020-11-05,127.75,128.54,122.85,123.7,42546,98.2683426377849,98.876029453314,94.4991459338698,95.1529861784265,55310.2998799341,0.0,1.0
2020-11-06,128.34,132.74,128.33,131.96,42776,98.7221846898889,102.106769485241,98.7144924517177,101.506774907883,55609.3025822419,0.0,1.0
2020-11-09,149.76,152.09,140.23,140.23,132290,115.198958852718,116.99125034662,107.868255875511,107.868255875511,171978.554296913,0.0,1.0
2020-11-10,151.28,152.0,146.99,150.3,93618,116.368179054748,116.922020203079,113.06820887928,115.614339713965,121704.499933241,0.0,1.0
2020-11-11,150.48,153.415,148.72,151.77,94343,115.752800001048,118.010471904311,114.398966082907,116.74509872514,122647.008451385,0.0,1.0
2020-11-12,149.19,150.93,148.02,148.72,88421,114.760501276956,116.098950718754,113.860509410919,114.398966082907,114948.338872835,0.0,1.0
2020-11-13,152.01,152.3,149.24,150.72,39222,116.92971244125,117.152787348216,114.798962467812,115.937413717158,50989.0608257128,0.0,1.0
2020-11-16,155.0,161.34,154.49,156.86,51509,119.229691654455,124.106570655031,118.837387507721,120.660447954309,66962.3051876918,0.0,1.0
2020-11-17,155.42,156.49,152.48,155.0,40739,119.552765657648,120.375835141972,117.291247635299,119.229691654455,52961.1786491947,0.0,1.0
2020-11-18,153.26,158.18,152.71,155.04,77690,117.891242212657,121.675823392914,117.468169113238,119.26046060714,100997.912792556,0.0,1.0
2020-11-19,156.7,156.795,150.9,154.23,35383,120.537372143569,120.610448406196,116.075874004241,118.637389315269,45998.3157206718,0.0,1.0
2020-11-20,154.58,156.66,153.39,156.6,37534,118.906617651263,120.506603190884,117.991241308883,120.460449761856,48794.6409931237,0.0,1.0
2020-11-23,155.73,158.25,152.99,156.54,36994,119.791225040957,121.729669060113,117.683551782033,120.414296332829,48092.6346485752,0.0,1.0
2020-11-24,156.25,159.48,155.86,157.56,82224,120.191221425862,122.675814355178,119.891224137183,121.198904626297,106892.166063266,0.0,1.0
2020-11-25,153.07,156.97,152.42,155.4,60097,117.745089687403,120.745062574193,117.245094206271,119.537381181305,78126.8060895126,0.0,1.0
2020-11-27,152.77,154.26,152.42,154.1,16078,117.514322542265,118.660466029782,117.245094206271,118.537390219042,20901.5889030598,0.0,1.0
2020-11-30,149.5,152.97,148.67,152.37,73820,114.998960660265,117.66816730569,114.360504892051,117.206633015415,95966.8673232909,0.0,1.0
2020-12-01,154.8,157.92,152.36,152.36,79653,119.07584689103,121.475825200462,117.198940777244,117.198940777244,103549.835856165,0.0,1.0
2020-12-02,154.8,155.44,153.7,154.3,54993,119.07584689103,119.56815013399,118.229700692192,118.691234982467,71491.5461217793,0.0,1.0
2020-12-03,154.54,156.315,153.11,156.315,38403,118.875848698577,120.241220973975,117.775858640088,120.241220973975,49924.3512031476,0.0,1.0
2020-12-04,153.12,155.63,151.5,151.5,59593,117.783550878259,119.714302659244,116.537408294516,116.537408294516,77471.6001679341,0.0,1.0
2020-12-07,152.51,153.03,150.97,152.48,47086,117.314324349813,117.714320734718,116.129719671439,117.291247635299,61212.3532211388,0.0,1.0
2020-12-08,153.38,156.115,152.32,153.4,42364,117.983549070712,120.08737621055,117.168171824559,117.998933547054,55073.6977415862,0.0,1.0
2020-12-09,156.48,157.91,152.07,152.07,66583,120.368142903801,121.46813296229,116.975865870277,116.975865870277,86558.6822945907,0.0,1.0
2020-12-10,158.02,159.1,154.23,155.32,56785,121.552747582174,122.38350930467,118.637389315269,119.475843275935,73821.1671762814,0.0,1.0
2020-12-11,157.43,159.45,154.55,156.52,187293,121.09890553007,122.652737640664,118.883540936749,120.398911856486,243483.100536185,0.0,1.0
2020-12-14,158.0,159.195,155.55,157.44,92672,121.537363105832,122.456585567297,119.652764753874,121.106597768241,120474.688818532,0.0,1.0
2020-12-15,160.21,160.33,156.58,157.88,54413,123.237347741679,123.329654599734,120.445065285514,121.445056247777,70737.5393072642,0.0,1.0
2020-12-16,162.1,162.12,158.1,159.86,61654,124.691180756046,124.706565232389,121.614285487544,122.968119405685,80150.9243829613,0.0,1.0
2020-12-17,167.27,168.24,163.27,163.27,85232,128.668067890585,129.414214993197,125.591172622083,125.591172622083,110802.601404752,0.0,1.0
2020-12-18,166.73,170.0,163.79,166.64,70084,128.252687029338,130.768048911338,125.991169006989,128.183456885796,91110.0234284137,0.0,1.0
2020-12-21,160.01,164.15,158.33,164.15,99502,123.083502978254,126.268089581154,121.791206965483,126.268089581154,129353.769065322,0.0,1.0
2020-12-22,159.77,161.02,158.49,159.88,114943,122.898889262144,123.860419033551,121.914282776223,122.983503882028,149427.250484165,0.0,1.0
2020-12-23,160.96,161.76,156.83,161.25,98124,123.814265604523,124.429644658224,120.637371239795,124.03734051149,127562.352874975,0.0,1.0
2020-12-24,160.3,161.38,160.03,161.04,12717,123.30657788522,124.137339607716,123.098887454597,123.875803509893,16532.2494141194,0.0,1.0
2020-12-28,159.71,161.545,156.01,161.5,45834,122.852735833116,124.264261537542,120.006607709752,124.229646465771,59584.7385111858,0.0,1.0
2020-12-29,164.76,165.32,159.59,160.54,53841,126.7373161096,127.168081447191,122.760428975061,123.491191601331,69993.9325867424,0.0,1.0
2020-12-30,163.4,166.3,162.67,165.32,76175,125.69117171831,127.921920787974,125.129638331808,127.168081447191,99028.394992572,0.0,1.0
2020-12-31,164.93,165.99,160.34,162.8,37298,126.868084158512,127.683461404665,123.337346837905,125.229637428034,48487.838220321,0.0,1.0
2021-01-04,164.4,166.91,162.93,166.83,70939,126.460395535435,128.39114731642,125.329636524261,128.32960941105,92221.5334739494,0.0,1.0
2021-01-05,166.9,167.01,164.09,164.9,27215,128.383455078249,128.468069698133,126.221936152126,126.845007443998,35379.8197534999,0.0,1.0
2021-01-06,178.87,180.7,168.35,168.35,57847,137.591064169241,138.998743754581,129.498829613081,129.498829613081,75201.7796538936,0.0,1.0
2021-01-07,172.82,181.95,172.37,178.96,50795,132.937260075632,139.960273525988,132.591109357925,137.660294312783,66034.0967987885,0.0,1.0
2021-01-08,173.71,175.63,171.54,175.0,52397,133.621869272874,135.098779001755,131.952653589711,134.614167996966,68116.7156209491,0.0,1.0
2021-01-11,171.99,172.93,170.87,172.93,30154,132.298804307418,133.021874695516,131.437273632237,133.021874695516,39200.554284293,0.0,1.0
2021-01-12,168.41,173.61,167.04,171.63,60194,129.544983042108,133.544946891161,128.491146412646,132.021883733253,78252.9072291818,0.0,1.0
2021-01-13,167.55,169.63,166.46,168.41,50028,128.88345055938,130.483436099002,128.044996598714,129.544983042108,65036.9877871799,0.0,1.0
2021-01-14,168.61,169.41,166.6701,168.82,54777,129.698827805534,130.314206859234,128.206610522692,129.86036480713,71210.7435839595,0.0,1.0
2021-01-15,163.85,167.79,163.01,167.79,43250,126.037322436016,129.068064275491,125.391174429631,129.068064275491,56225.5081513457,0.0,1.0
2021-01-19,165.81,167.79,164.44,165.09,29928,127.545001117582,129.068064275491,126.49116448812,126.991159969252,38906.751628982,0.0,1.0
2021-01-20,162.82,165.94,162.13,165.45,30447,125.245021904377,127.645000213808,124.71425747056,127.268080543417,39581.4577267981,0.0,1.0
2021-01-21,162.19,165.75,160.33,165.75,18316,124.760410899588,127.498847688555,123.329654599734,127.498847688555,23811.0151976889,0.0,1.0
2021-01-22,160.93,161.12,156.18,160.14,43561,123.79118889001,123.937341415263,120.137375758663,123.18350207448,56629.8118053355,0.0,1.0
2021-01-25,159.92,161.015,155.38,159.39,39716,123.014272834713,123.856572914465,119.521996704963,122.606584211636,51631.2666297997,0.0,1.0
2021-01-26,164.35,166.08,159.92,161.93,69021,126.421934344579,127.752691548206,123.014272834713,124.560412707135,89728.1109390525,0.0,1.0
2021-01-27,162.69,164.035,157.24,161.87,75909,125.14502280815,126.179628842184,120.952753004816,124.514259278108,98682.5918672951,0.0,1.0
2021-01-28,161.77,164.81,157.92,164.2,41617,124.437336896395,126.775777300457,121.475825200462,126.30655077201,54102.5889649607,0.0,1.0
2021-01-29,156.71,160.18,155.94,160.18,74148,120.54506438174,123.214271027165,119.952762042553,123.214271027165,96393.2711770167,0.0,1.0
2021-02-01,165.34,165.58,157.83,158.61,54296,127.183465923533,127.368079639643,121.40659505692,122.006589634278,70585.4379326119,0.0,1.0
2021-02-02,167.03,168.6,164.11,165.39,49334,128.483454174475,129.691135567362,126.237320628469,127.221927114389,64134.7796332599,0.0,1.0
2021-02-03,164.87,167.4,163.73,167.02,70300,126.821930729484,128.768066986812,125.945015577961,128.475761936304,91390.8259662336,0.0,1.0
2021-02-04,165.1,167.005,163.49,166.18,42337,126.998852207423,128.464223579047,125.760401861851,127.829613929919,55038.5974243588,0.0,1.0
2021-02-05,171.02,171.06,161.53,163.285,80455,131.552657204806,131.583426157491,124.252723180285,125.60271097934,104592.445278995,0.0,1.0
2021-02-08,174.35,175.17,170.75,170.75,133438,134.114172515834,134.744936045877,131.344966774182,131.344966774182,173470.967784954,0.0,1.0
2021-02-09,172.45,176.75,172.45,175.7,122504,132.652647263296,135.960309676935,132.652647263296,135.152624668953,159256.639319594,0.0,1.0
2021-02-10,171.88,173.0,170.085,173.0,67470,132.214189687534,133.075720362715,130.833432935794,133.075720362715,87711.7927160992,0.0,1.0
2021-02-11,169.59,173.89,167.59,172.35,44758,130.452667146317,133.760329559956,128.914219512066,132.575724881583,58185.9258690848,0.0,1.0
2021-02-12,170.31,170.64,167.41,167.89,33088,131.006508294647,131.260352154298,128.775759224983,129.144986657203,43014.7887563404,0.0,1.0
2021-02-16,172.8,173.495,171.215,171.96,29127,132.921875599289,133.456486152192,131.702655849146,132.275727592904,37865.4422179017,0.0,1.0
2021-02-17,179.17,179.73,171.23,171.33,48844,137.821831314379,138.252596651969,131.714194206402,131.791116588115,63497.7738761694,0.0,1.0
2021-02-18,173.71,178.675,172.0,177.05,48397,133.621869272874,137.441065524902,132.306496545589,136.191076822073,62916.6686242929,0.0,1.0
2021-02-19,173.14,175.05,172.97,173.26,31584,133.183411697112,134.652629187822,133.052643648201,133.275718555167,41059.5710855977,0.0,1.0
2021-02-22,169.84,173.71,169.84,171.99,36264,130.644973100598,133.621869272874,130.644973100598,132.298804307418,47143.6260716855,0.0,1.0
2021-02-23,179.46,180.83,168.965,170.7,55223,138.044906221345,139.098742850807,129.971902260613,131.306505583326,71790.5488240871,0.0,1.0
2021-02-24,185.64,186.96,178.84,178.84,63719,142.798709411181,143.814084849787,137.567987454728,137.567987454728,82835.4486449849,0.0,1.0
2021-02-25,185.2,189.16,182.21,189.16,105413,142.460250931646,145.506377247463,140.160271718441,145.506377247463,137038.138514631,0.0,1.0
2021-02-26,186.15,188.1,183.37,186.3,42016,143.191013557915,144.69100000131,141.052571346306,143.306397130484,54621.2936528772,0.0,1.0
2021-03-01,185.06,190.25,184.55,190.16,52952,142.352559597248,146.34483120813,141.960255450514,146.275601064588,68838.2221417355,0.0,1.0
2021-03-02,187.0,188.12,182.34,183.65,51449,143.844853802472,144.706384477652,140.260270814667,141.267954015101,66884.3044827417,0.0,1.0
2021-03-03,183.3,186.05,182.0,186.05,75134,140.998725679107,143.114091176203,139.998734716844,143.114091176203,97675.0827616928,0.0,1.0
2021-03-04,175.07,185.3833,174.2,182.86,41645,134.668013664164,142.601249657325,133.998788943265,140.660267199572,54138.9892939375,0.0,1.0
2021-03-05,171.3,178.15,169.51,176.86,73573,131.768039873601,137.037223020911,130.391129240946,136.044924296819,95645.7644212476,0.0,1.0
2021-03-08,165.91,170.63,165.32,170.63,124586,127.621923499295,131.252659916127,127.168081447191,131.252659916127,161963.263781353,0.0,1.0
2021-03-09,167.15,172.89,165.75,167.92,59798,128.57576103253,132.991105742831,127.498847688555,129.168063371717,77738.1025765127,0.0,1.0
2021-03-10,168.83,169.59,165.78,166.63,46840,129.868057045301,130.452667146317,127.521924403068,128.175764647625,60892.5503308447,0.0,1.0
2021-03-11,171.55,173.44,168.88,169.9,48367,131.960345827883,133.41417884225,129.906518236157,130.691126529625,62877.6682718179,0.0,1.0
2021-03-12,176.51,176.78,170.56,171.12,76682,135.775695960825,135.983386391449,131.198814248928,131.629579586519,99687.5009493986,0.0,1.0
2021-03-15,179.81,181.24,175.44,175.6,32234,138.314134557339,139.414124615829,134.952626476501,135.075702287241,41904.5787225544,0.0,1.0
2021-03-16,181.92,182.33,178.12,178.12,52721,139.937196811474,140.252578576496,137.014146306397,137.014146306397,68537.9194276785,0.0,1.0
2021-03-17,187.49,189.6,182.07,182.07,56196,144.221773472863,145.844835726998,140.052580384043,140.052580384043,73055.4602560237,0.0,1.0
2021-03-18,191.1,193.85,187.72,187.72,72712,146.998671452686,149.114036949782,144.398694950802,144.398694950802,94526.4543052175,0.0,1.0
2021-03-19,178.55,190.0,175.79,188.76,171726,137.344912547761,146.152525253848,135.221854812495,145.198687720613,223245.817636948,0.0,1.0
2021-03-22,179.24,180.14,177.55,178.58,45202,137.875676981578,138.567978416991,136.575688730636,137.367989262275,58763.1310857138,0.0,1.0
2021-03-23,171.52,179.44,170.83,179.44,33940,131.937269113369,138.029521745003,131.406504679552,138.029521745003,44122.3987666282,0.0,1.0
2021-03-24,170.45,174.33,169.93,172.67,40084,131.114199629044,134.098788039491,130.714203244139,132.821876503063,52109.6709534924,0.0,1.0
2021-03-25,166.54,170.21,164.11,170.21,50865,128.106534504084,130.929585912934,126.237320628469,130.929585912934,66125.0976212298,0.0,1.0
2021-03-26,169.94,170.3,164.71,168.58,72232,130.72189548231,130.998816056476,126.698854918744,129.67575109102,93902.4486656188,0.0,1.0
2021-03-29,172.16,174.0,166.17,167.65,74296,132.429572356329,133.84494417984,127.821921691747,128.960372941093,96585.6729158932,0.0,1.0
2021-03-30,173.72,174.12,169.45,173.35,44938,133.629561511045,133.937251037895,130.344975811919,133.344948698708,58419.9279839345,0.0,1.0
2021-03-31,177.79,178.34,172.4,175.08,119085,136.760302446746,137.183375546165,132.614186072439,134.675705902336,154811.899149202,0.0,1.0
2021-04-01,180.93,182.82,178.21,179.39,61989,139.17566523252,140.629498246887,137.083376449938,137.991060554147,80586.4283189309,0.0,1.0
2021-04-05,182.16,183.905,178.26,180.65,43204,140.121810527584,141.464106088468,137.121837640795,138.960282563725,56165.7076108842,0.0,1.0
2021-04-06,183.42,184.98,182.64,184.98,40496,141.091032537162,142.291021691878,140.491037959805,142.291021691878,52645.275794148,0.0,1.0
2021-04-07,184.97,186.47,182.05,182.05,54601,142.283329453707,143.437165179395,140.0371959077,140.0371959077,70981.9415161069,0.0,1.0
2021-04-08,188.4,190.74,184.75,185.11,62010,144.921767146448,146.721750878521,142.114100213939,142.391020788105,80613.7285656632,0.0,1.0
2021-04-09,184.29,189.24,181.13,189.24,50513,141.760257258062,145.567915152833,139.329509995945,145.567915152833,65667.493485524,0.0,1.0
2021-04-12,176.67,180.86,175.21,180.66,39245,135.898771771565,139.121819565321,134.775704998562,138.967974801896,51018.9610959436,0.0,1.0
2021-04-13,181.88,182.65,175.765,176.55,47603,139.906427858789,140.498730197976,135.202624217067,135.80646491351,61884.4592954569,0.0,1.0
2021-04-14,181.61,184.73,180.06,180.06,27408,139.698737428165,142.098715737597,138.506440511621,138.506440511621,35630.7220210887,0.0,1.0
2021-04-15,180.05,183.0,179.96,181.02,28593,138.498748273449,140.76795853397,138.429518129908,139.244895376061,37171.2359438481,0.0,1.0
2021-04-16,180.32,181.56,177.96,178.8,24969,138.706438704073,139.660276237309,136.891070495657,137.537218502043,32459.9933648775,0.0,1.0
2021-04-19,177.08,181.27,176.6,181.14,25980,136.214153536587,139.437201330343,135.844926104366,139.337202234116,33774.3052432822,0.0,1.0
2021-04-20,173.76,175.65,172.135,175.55,55577,133.66033046373,135.114163478097,132.410341760901,135.037241096385,72250.752983291,0.0,1.0
2021-04-21,178.01,179.8,172.74,172.74,41394,136.929531686513,138.306442319168,132.875722170262,132.875722170262,53812.6863448973,0.0,1.0
2021-04-22,178.49,180.07,178.37,179.565,33764,137.298759118734,138.514132749792,137.206452260679,138.125674722144,43893.5966987752,0.0,1.0
2021-04-23,178.66,180.18,175.72,177.38,44647,137.429527167645,138.598747369676,135.168009145296,136.444920681724,58041.6245649278,0.0,1.0
2021-04-26,173.79,177.6982,172.34,177.6982,17467,133.683407178244,136.689687700334,132.568032643412,136.689687700334,22707.3052226486,0.0,1.0
2021-04-27,173.35,174.98,171.89,173.21,22267,133.344948698708,134.598783520623,132.221881925705,133.237257364311,28947.3616186363,0.0,1.0
2021-04-28,173.25,174.275,171.25,174.26,23602,133.268026316996,134.05648072955,131.729578682745,134.044942372293,30682.8773037701,0.0,1.0
2021-04-29,170.68,175.78,169.25,174.85,34261,131.291121106983,135.214162574323,130.191131048494,134.498784424397,44539.70253811,0.0,1.0
2021-04-30,170.1,171.92,168.69,171.45,31657,130.844971293051,132.244958640219,129.760365710904,131.88342344617,41154.4719432865,0.0,1.0
2021-05-03,173.43,173.85,170.05,170.05,12529,133.406486604079,133.729560607271,130.806510102194,130.806510102194,16287.8472052765,0.0,1.0
2021-05-04,175.14,177.06,171.95,172.37,25685,134.721859331363,136.198769060244,132.268035354733,132.591109357925,33390.8017772789,0.0,1.0
2021-05-05,176.55,177.1,175.0,175.14,15200,135.80646491351,136.229538012929,134.614167996966,134.721859331363,19760.1785872937,0.0,1.0
2021-05-06,178.5,178.92,176.02,177.92,22256,137.306451356905,137.629525360098,135.398776290434,136.860301542972,28933.0614893953,0.0,1.0
2021-05-07,180.88,181.6,178.44,180.31,22901,139.137204041664,139.691045189994,137.260297927877,138.698746465902,29771.5690676061,0.0,1.0
2021-05-10,185.59,187.44,180.41,180.99,24896,142.760248220325,144.183312282007,138.775668847615,139.221818661547,32365.0925071884,0.0,1.0
2021-05-11,183.34,185.175,180.04,184.08,43631,141.029494631792,142.441020336218,138.491056035278,141.598720256465,56720.8126277773,0.0,1.0
2021-05-12,179.28,184.04,178.295,183.41,26663,137.906445934263,141.56795130378,137.148760474394,141.083340298991,34662.2132679613,0.0,1.0
2021-05-13,180.11,182.43,176.14,176.14,20431,138.544901702477,140.329500958208,135.491083148489,135.491083148489,26560.5400471709,0.0,1.0
2021-05-14,187.44,187.77,182.46,182.46,13419,144.183312282007,144.437156141658,140.352577672722,140.352577672722,17444.8576620325,0.0,1.0
2021-05-17,186.43,188.07,184.41,187.21,20300,143.40639622671,144.667923286796,141.852564116117,144.006390804068,26390.2385080305,0.0,1.0
2021-05-18,184.26,187.6,183.5001,187.6,11913,141.737180543548,144.306388092747,141.152647364914,144.306388092747,15487.0399677914,0.0,1.0
2021-05-19,183.64,183.78,179.5,183.68,16356,141.26026177693,141.367953111328,138.07567517403,141.291030729615,21262.9921693274,0.0,1.0
2021-05-20,185.41,186.94,182.25,184.54,40062,142.621787933242,143.798700373444,140.191040671126,141.952563212343,52081.0706950107,0.0,1.0
2021-05-21,185.29,186.91,184.69,186.91,22656,142.529481075187,143.77562365893,142.067946784912,143.77562365893,29453.066189061,0.0,1.0
2021-05-24,186.39,187.22,183.27,187.22,16550,143.375627274025,144.014083042239,140.975648964594,144.014083042239,21515.1944486652,0.0,1.0
2021-05-25,177.88,188.0996,177.74,187.9,28616,136.829532590287,144.690692311783,136.72184125589,144.537155237885,37201.1362140788,0.0,1.0
2021-05-26,180.47,182.05,176.94,179.84,17697,138.821822276642,140.0371959077,136.106462202189,138.337211271853,23006.3079249564,0.0,1.0
2021-05-27,175.48,182.99,174.93,181.89,62700,134.983395429186,140.760266295798,134.560322329767,139.91412009696,81510.7366725865,0.0,1.0
2021-05-28,176.63,177.91,169.7,177.91,93815,135.86800281888,136.852609304801,130.5372817662,136.852609304801,121960.602247827,0.0,1.0
2021-06-01,181.2,182.59,177.315,178.82,37374,139.383355663144,140.452576768948,136.394921133611,137.552602978385,48586.6391132576,0.0,1.0
2021-06-02,180.3,182.58,178.37,182.58,39756,138.691054227731,140.444884530777,137.206452260679,140.444884530777,51683.2670997664,0.0,1.0
2021-06-03,174.37,177.92,172.015,177.92,79484,134.129556992177,136.860301542972,132.318034902846,136.860301542972,103330.133870556,0.0,1.0
2021-06-04,175.04,176.12,171.815,173.97,54342,134.644936949651,135.475698672146,132.164190139421,133.821867465326,70645.2384730732,0.0,1.0
2021-06-07,176.29,181.34,174.47,174.47,78012,135.606466721058,139.491046997541,134.206479373889,134.206479373889,101416.516575786,0.0,1.0
2021-06-08,175.56,177.26,173.7,177.03,83760,135.044933334556,136.352613823669,133.614177034702,136.17569234573,108888.984109982,0.0,1.0
2021-06-09,182.36,184.24,176.99,177.14,89306,140.275655291009,141.721796067205,136.144923393045,136.260306965614,116098.849270846,0.0,1.0
2021-06-10,186.8,188.92,180.04,182.87,58591,143.691009039047,145.321763531353,138.491056035278,140.667959437743,76168.9883952713,0.0,1.0
2021-06-11,191.84,192.2,186.4,187.3,380284,147.567897077359,147.844817651524,143.383319512196,144.075620947609,494373.668019107,0.0,1.0
2021-06-14,189.0,193.26,187.55,190.24,27574,145.383301436723,148.660194897678,144.267926901891,146.337138969958,35846.5239714498,0.0,1.0
2021-06-15,190.42,191.75,187.09,191.75,29091,146.475599257041,147.498666933818,143.914083946013,147.498666933818,37818.6417949317,0.0,1.0
2021-06-16,186.31,192.17,184.99,189.85,38326,143.314089368655,147.821740937011,142.29871393005,146.03714168128,49824.2502984619,0.0,1.0
2021-06-17,184.2,188.0,181.63,184.87,32871,141.69102711452,144.614077619597,139.714121904508,142.206407071994,42732.686206772,0.0,1.0
2021-06-18,181.69,184.13,180.08,184.13,41721,139.760275333535,141.637181447322,138.521824987963,141.637181447322,54237.7901868739,0.0,1.0
2021-06-21,185.14,186.15,181.45,183.14,36573,142.414097502618,143.191013557915,139.575661617425,140.875649868367,47545.3297021773,0.0,1.0
2021-06-22,177.95,184.38,175.41,184.38,63968,136.883378257486,141.829487401603,134.929549761987,141.829487401603,83159.1515705266,0.0,1.0
2021-06-23,182.6,185.45,179.57,179.57,82383,140.46026900712,142.652556885927,138.129520841229,138.129520841229,107098.867931382,0.0,1.0
2021-06-24,188.86,189.8,184.1,184.64,52340,145.275610102325,145.998680490423,141.614104732808,142.029485594056,68042.6149512471,0.0,1.0
2021-06-25,190.37,190.6,187.81,188.85,31279,146.437138066185,146.614059544124,144.467925094343,145.267917864154,40663.0675021026,0.0,1.0
2021-06-28,186.15,190.7,185.715,190.7,28774,143.191013557915,146.690981925836,142.856401197466,146.690981925836,37406.5380704467,0.0,1.0
2021-06-29,184.02,186.51,183.41,184.665,25410,141.552566827438,143.46793413208,141.083340298991,142.048716189484,33033.2985462587,0.0,1.0
2021-06-30,184.9,185.79,181.82,185.02,22835,142.229483786508,142.91409298375,139.860274429762,142.321790644563,29685.7682921614,0.0,1.0
2021-07-01,185.15,185.37,182.64,184.8099,17881,142.42178974079,142.591018980557,140.491037959805,142.160176720585,23245.5100868025,0.0,1.0
2021-07-02,187.8,188.9626,185.67,186.49,21289,144.460232856172,145.354532465962,142.821786125695,143.452549655738,27675.9501279537,0.0,1.0
2021-07-06,184.71,188.29,182.72,188.29,13589,142.083331261254,144.837152526564,140.552575865175,144.837152526564,17665.8596593905,0.0,1.0
2021-07-07,189.37,189.61,184.82,185.12,22953,145.667914249059,145.852527965169,142.167945881138,142.398713026276,29839.1696785628,0.0,1.0
2021-07-08,187.15,189.06,186.11,186.11,23328,143.960237375041,145.42945486575,143.16024460523,143.16024460523,30326.6740844991,0.0,1.0
2021-07-09,188.72,189.61,187.215,188.99,20771,145.167918767928,145.852527965169,144.010236923154,145.375609198552,27002.5440418867,0.0,1.0
2021-07-12,186.25,188.9501,185.26,186.72,19782,143.267935939628,145.344917168248,142.506404360673,143.629471133677,25716.8324219634,0.0,1.0
2021-07-13,180.66,187.14,179.82,187.14,21811,138.967974801896,143.952545136869,138.321826795511,143.952545136869,28354.5562610173,0.0,1.0
2021-07-14,182.82,182.98,177.84,180.0,20729,140.629498246887,140.752574057627,136.798763637602,138.460287082593,26947.9435484218,0.0,1.0
2021-07-15,180.95,183.09,179.8,181.4,37758,139.191049708862,140.837188677511,138.306442319168,139.537200426569,49085.8436249368,0.0,1.0
2021-07-16,182.51,183.35,179.71,181.69,15362,140.391038863578,141.037186869964,138.237212175627,139.760275333535,19970.7804906583,0.0,1.0
2021-07-19,175.4,180.7,173.68,179.23,39022,134.921857523816,138.998743754581,133.59879255836,137.867984743407,50729.0584758799,0.0,1.0
2021-07-20,177.0,178.61,175.96,176.36,24821,136.152615631217,137.391065976789,135.352622861406,135.660312388256,32267.5916260011,0.0,1.0
2021-07-21,178.66,179.45,173.8019,176.72,29816,137.429527167645,138.037213983174,133.692560941667,135.937232962421,38761.1503130756,0.0,1.0
2021-07-22,178.59,180.38,176.34,180.0,12706,137.375681500446,138.752592133101,135.644927911914,138.460287082593,16517.9492848786,0.0,1.0
2021-07-23,179.9,183.98,179.27,179.42,30720,138.383364700881,141.521797874753,137.898753696092,138.01413726866,39936.3609343198,0.0,1.0
2021-07-26,180.8,181.82,178.77,180.67,29472,139.075666136294,139.860274429762,137.514141787529,138.975667040067,38313.9462713631,0.0,1.0
2021-07-27,177.18,180.29,175.32,180.29,29624,136.291075918299,138.68336198956,134.860319618446,138.68336198956,38511.5480572362,0.0,1.0
2021-07-28,181.48,182.77,179.17,179.17,42054,139.598738331939,140.591037056031,137.821831314379,137.821831314379,54670.6940993454,0.0,1.0
2021-07-29,182.8,183.47,179.7,179.7,25384,140.614113770545,141.129493728019,138.229519937456,138.229519937456,32999.4982407804,0.0,1.0
2021-07-30,181.22,182.97,180.21,182.97,26578,139.398740139486,140.744881819456,138.62182408419,140.744881819456,34551.7122692825,0.0,1.0
2021-08-02,181.72,182.94,180.725,182.71,21322,139.783352048049,140.721805104942,139.017974350009,140.544883627003,27718.8505156761,0.0,1.0
2021-08-03,180.72,182.285,180.47,182.285,10711,139.014128230924,140.217963504725,138.821822276642,140.217963504725,13924.4258452962,0.0,1.0
2021-08-04,177.91,179.6,177.72,179.12,14983,136.852609304801,138.152597555743,136.706456779547,137.783370123523,19478.0760377251,0.0,1.0
2021-08-05,178.94,179.18,177.38,177.38,15019,137.64490983644,137.82952355255,136.444920681724,136.444920681724,19524.876460695,0.0,1.0
2021-08-06,177.95,180.4,177.19,180.4,9460,136.883378257486,138.767976609443,136.29876815647,138.767976609443,12298.111147092,0.0,1.0
2021-08-09,175.23,176.72,173.95,176.38,10546,134.791089474904,135.937232962421,133.806482988984,135.675696864599,13709.9239066842,0.0,1.0
2021-08-10,177.82,177.82,174.39,175.2,13381,136.78337916126,136.78337916126,134.144941468519,134.768012760391,17395.4572155642,0.0,1.0
2021-08-11,176.86,179.75,175.86,178.005,14002,136.044924296819,138.267981128312,135.275700479694,136.925685567428,18202.7645117952,0.0,1.0
2021-08-12,175.28,177.63,175.01,177.63,17155,134.829550665761,136.637226636006,134.621860235137,136.637226636006,22301.7015569094,0.0,1.0
2021-08-13,176.17,176.335,174.45,175.825,17549,135.514159863002,135.641081792828,134.191094897547,135.248777646094,22813.9061860802,0.0,1.0
2021-08-16,175.27,177.34,173.36,173.79,20221,134.821858427589,136.414151729039,133.35264093688,133.683407178244,26287.5375798466,0.0,1.0
2021-08-17,171.17,174.94,169.89,174.94,21366,131.668040777375,134.568014567938,130.683434291454,134.568014567938,27776.0510326393,0.0,1.0
2021-08-18,171.53,172.38,170.83,170.86,9937,131.94496135154,132.598801596097,131.406504679552,131.429581394066,12918.2167514433,0.0,1.0
2021-08-19,170.44,170.46,165.78,168.58,33803,131.106507390873,131.121891867216,127.521924403068,129.67575109102,43944.2971569928,0.0,1.0
2021-08-20,167.93,169.61,166.7522,169.18,14734,129.175755609888,130.468051622659,128.269763798078,130.137285381295,19154.3731121833,0.0,1.0
2021-08-23,171.61,172.19,165.48,167.04,14198,132.00649925691,132.452649070843,127.291157257931,128.491146412646,18457.5668146314,0.0,1.0
2021-08-24,177.31,178.35,172.5,172.5,30773,136.391075014526,137.191067784336,132.691108454152,132.691108454152,40005.2615570255,0.0,1.0
2021-08-25,176.92,178.2,175.25,176.37,14333,136.091077725847,137.075684211767,134.806473951247,135.668004626428,18633.0684007684,0.0,1.0
2021-08-26,175.55,175.57,173.06,173.06,8534,135.037241096385,135.052625572727,133.121873791742,133.121873791742,11094.3002673661,0.0,1.0
2021-08-27,178.52,178.99,174.33,174.33,16396,137.321835833247,137.683371027296,134.098788039491,134.098788039491,21314.992639294,0.0,1.0
2021-08-30,179.34,180.025,178.24,179.89,6855,137.95259936329,138.479517678021,137.106453164452,138.375672462709,8911.58054051966,0.0,1.0
2021-08-31,178.78,180.93,176.89,179.12,18302,137.5218340257,139.17566523252,136.068001011333,137.783370123523,23792.8150332007,0.0,1.0
2021-09-01,182.47,183.75,178.511,180.99,27772,140.360269910893,141.344876396814,137.314912818893,139.221818661547,36103.9262977844,0.0,1.0
2021-09-02,182.93,186.48,182.21,182.21,25956,140.714112866771,143.444857417567,140.160271718441,140.160271718441,33743.1049613024,0.0,1.0
2021-09-03,183.45,184.78,182.81,184.78,7499,141.114109251676,142.137176928453,140.621806008716,142.137176928453,9748.78810698131,0.0,1.0
2021-09-07,188.61,189.18,182.09,182.09,17579,145.083304148044,145.521761723805,140.067964860386,140.067964860386,22852.906538555,0.0,1.0
2021-09-08,186.29,189.1,185.46,189.1,20748,143.298704892313,145.460223818435,142.660249124098,145.460223818435,26972.6437716559,0.0,1.0
2021-09-09,182.58,187.3,181.61,187.3,28703,140.444884530777,144.075620947609,139.698737428165,144.075620947609,37314.237236256,0.0,1.0
2021-09-10,183.72,184.12,182.47,182.51,30022,141.3217996823,141.62948920915,140.360269910893,140.391038863578,39028.9527334035,0.0,1.0
2021-09-13,180.91,183.68,180.0,182.07,43536,139.160280756177,141.291030729615,138.460287082593,140.052580384043,56597.3115116067,0.0,1.0
2021-09-14,180.98,183.66,179.4,180.35,33484,139.214126423376,141.275646253273,137.998752792318,138.729515418587,43529.5934090095,0.0,1.0
2021-09-15,181.1,181.16,179.81,180.33,19939,139.306433281431,139.352586710459,138.314134557339,138.714130942245,25920.9342665823,0.0,1.0
2021-09-16,180.5,181.74,177.43,181.17,19382,138.844898991156,139.798736524392,136.483381872581,139.36027894863,25196.8277222978,0.0,1.0
2021-09-17,185.16,185.68,179.98,181.38,31547,142.429481978961,142.829478363866,138.444902606251,139.521815950226,41011.4706508786,0.0,1.0
2021-09-20,176.77,183.0,176.77,181.54,22999,135.975694153278,140.76795853397,135.975694153278,139.644891760966,29898.9702190242,0.0,1.0
2021-09-21,179.15,182.5,177.781,178.5,8507,137.806446838036,140.383346625407,136.753379432392,137.306451356905,11059.1999501387,0.0,1.0
2021-09-22,181.78,183.44,180.76,181.24,10131,139.829505477077,141.106417013505,139.044897183609,139.414124615829,13170.4190307811,0.0,1.0
2021-09-23,186.76,188.01,182.548,183.82,23145,143.660240086362,144.621769857769,140.420269368629,141.398722064013,30088.7719344021,0.0,1.0
2021-09-24,189.84,191.06,186.87,186.87,14427,146.029449443108,146.967902500001,143.744854706245,143.744854706245,18755.2695051899,0.0,1.0
2021-09-27,191.49,192.16,190.38,190.38,24923,147.298668741365,147.814048698839,146.444830304356,146.444830304356,32400.192824416,0.0,1.0
2021-09-28,187.28,190.23,184.28,189.58,33000,144.060236471267,146.329446731787,141.75256501989,145.829451250656,42900.387722414,0.0,1.0
2021-09-29,182.78,186.09,179.78,186.09,17636,143.765703748585,146.369185964406,141.40605219346,146.369185964406,22421.9545826953,4.117104,1.0
2021-09-30,187.0,188.08,183.07,183.07,78341,147.084946936127,147.934421495972,143.993803398914,143.993803398914,99600.7226107359,0.0,1.0
2021-10-01,189.24,191.435,187.16,188.16,18241,148.846820097287,150.573298485121,147.210795019067,147.997345537442,23191.1359459598,0.0,1.0
2021-10-04,187.57,188.94,185.24,186.505,18700,147.533280731601,148.610854941775,145.700618023787,146.695604429532,23774.6966827173,0.0,1.0
2021-10-05,190.85,192.0,184.8,185.7,30627,150.113166431871,151.017699528002,145.354535795702,146.06243126224,38938.376219336,0.0,1.0
2021-10-06,191.2,191.53,184.51,186.325,20418,150.388459113302,150.648020784366,145.126436145374,146.554025336224,25958.9174795574,0.0,1.0
2021-10-07,189.18,192.59,188.13,190.5,18670,148.799627066185,151.481764333844,147.973749021891,149.83787375044,23736.5554580926,0.0,1.0
2021-10-08,192.67,194.98,188.25,188.71,21865,151.544688375314,153.36162007276,148.068135084096,148.429948322549,27798.595880621,0.0,1.0
2021-10-11,193.37,194.2,191.91,194.2,8132,152.095273738176,152.748110668428,150.946909981349,152.748110668428,10338.8146215967,0.0,1.0
2021-10-12,192.51,194.53,188.07,191.78,23618,151.418840292374,153.007672339491,147.926555990789,150.84465841396,30027.3147728565,0.0,1.0
2021-10-13,190.48,192.645,189.3914,192.15,54379,149.822142740072,151.525024612354,148.965903845769,151.135682105759,69136.0551288496,0.0,1.0
2021-10-14,194.43,196.1299,191.33,191.33,28232,152.929017287654,154.266074513839,150.490710680691,150.490710680691,35893.4351201323,0.0,1.0
2021-10-15,197.42,199.335,194.11,194.11,37485,155.280803337595,156.787047580283,152.677321121774,152.677321121774,47657.4601685379,0.0,1.0
2021-10-18,198.66,200.14,195.69,195.69,20387,156.25612598038,157.420220747575,153.920070940806,153.920070940806,25919.5048807785,0.0,1.0
2021-10-19,200.12,203.42,197.91,199.41,25220,157.404489737208,160.000106447845,155.666213091599,156.846038869161,32064.0561678144,0.0,1.0
2021-10-20,202.5,202.74,199.08,200.44,17638,159.27647997094,159.46525209535,156.586477198098,157.656185903088,22424.4973310036,0.0,1.0
2021-10-21,203.77,204.44,197.48,200.0,22116,160.275399129276,160.802387976588,155.327996368698,157.310103675003,28117.7107933143,0.0,1.0
2021-10-22,200.32,205.0,199.83,204.78,19142,157.561799840883,161.242856266878,157.176390086879,161.069815152835,24336.6440588542,0.0,1.0
2021-10-25,197.7,201.28,195.84,201.28,23713,155.50103748274,158.316888338523,154.038053518563,158.316888338523,30148.0953175014,0.0,1.0
2021-10-26,194.97,198.13,194.01,198.13,20067,153.353754567576,155.839254205641,152.598666069936,155.839254205641,25512.6651514486,0.0,1.0
2021-10-27,196.28,197.45,194.15,195.07,20945,154.384135746648,155.304399853146,152.708783142509,153.432409619414,26628.9316587975,0.0,1.0
2021-10-28,199.04,199.81,197.36,197.79,16847,156.555015177363,157.160659076511,155.233610306493,155.571827029394,21418.8403750662,0.0,1.0
2021-10-29,201.65,201.83,197.81,198.18,25935,158.607912030321,158.749491123629,155.587558039761,155.87858173156,32973.0886880361,0.0,1.0
2021-11-01,199.84,202.89,197.615,202.89,16186,157.184255592063,159.583234673106,155.434180688678,159.583234673106,20578.4620591691,0.0,1.0
2021-11-02,196.93,199.99,195.33,199.89,17977,154.895393583591,157.302238169819,153.636912754191,157.223583117981,22855.4931692626,0.0,1.0
2021-11-03,205.54,205.54,199.16,199.44,25589,161.6675935468,161.6675935468,156.649401239568,156.869635384713,32533.1932306981,0.0,1.0
2021-11-04,204.43,207.21,203.18,207.16,24840,160.794522471404,162.981132912486,159.811334323435,162.941805386568,31580.9339892352,0.0,1.0
2021-11-05,208.59,209.41,205.0,205.76,39541,164.066572627844,164.711544052911,161.242856266878,161.840634660843,50271.4054294826,0.0,1.0
2021-11-08,208.22,212.37,207.13,209.01,25669,163.775548936045,167.039733587302,162.918208871016,164.396923845561,32634.9031630306,0.0,1.0
2021-11-09,210.06,211.58,207.87,209.21,109838,165.222801889855,166.418358677785,163.500256254614,164.554233949236,139645.194344188,0.0,1.0
2021-11-10,206.48,211.02,206.36,211.02,15949,162.406951034073,165.977890387495,162.312564971868,165.977890387495,20277.1463846341,0.0,1.0
2021-11-11,206.77,207.05,203.966,206.4,29987,162.635050684401,162.855284829546,160.429563030878,162.344026992603,38124.6967606762,0.0,1.0
2021-11-12,206.52,208.32,205.78,205.81,9788,162.438413054808,163.854203987883,161.85636567121,161.879962186761,12444.210220879,0.0,1.0
2021-11-15,204.5,207.885,203.84,207.885,20022,160.84958100769,163.51205451239,160.330457665563,163.51205451239,25455.4533145116,0.0,1.0
2021-11-16,198.47,204.5,198.47,204.45,44440,156.106681381889,160.84958100769,156.106681381889,160.810253481771,56499.8674106928,0.0,1.0
2021-11-17,199.24,201.53,196.84,200.05,86672,156.712325281038,158.513525968116,154.824604036938,157.349431200921,110192.540689009,0.0,1.0
2021-11-18,195.08,200.65,192.76,200.65,71959,153.440275124598,157.821361511946,151.615477921968,157.821361511946,91486.8127589118,0.0,1.0
2021-11-19,197.19,197.25,193.15,195.8,17679,155.099896718369,155.147089749471,151.922232624134,154.006591497828,22476.623671324,0.0,1.0
2021-11-22,196.34,197.575,194.78,196.46,16849,154.43132877775,155.402718667943,153.204309969085,154.525714839955,21421.3831233745,0.0,1.0
2021-11-23,194.53,196.82,193.11,196.82,13708,153.007672339491,154.80887302657,151.890770603399,154.80887302657,17427.9969051706,0.0,1.0
2021-11-24,193.17,195.04,190.0,195.04,12882,151.937963634501,153.408813103863,149.444598491252,153.408813103863,16377.8418538377,0.0,1.0
2021-11-26,181.75,189.2,179.55,189.2,26537,142.955556714659,148.815358076552,141.225145574234,148.815358076552,33738.4559288378,0.0,1.0
2021-11-29,180.85,184.46,177.31,184.46,19189,142.247661248121,145.087108619455,139.463272413074,145.087108619455,24396.3986440996,0.0,1.0
2021-11-30,182.75,184.04,178.0,180.04,46727,143.742107233034,144.756757401737,140.005992270752,141.610555328237,59407.5001012475,0.0,1.0
2021-12-01,188.99,192.71,187.73,187.73,29395,148.650182467694,151.576150396049,147.659128814541,147.659128814541,37372.0432614157,0.0,1.0
2021-12-02,193.84,196.68,190.36,190.36,28405,152.464952481813,154.698755953998,149.727756677867,149.727756677867,36113.3828488012,0.0,1.0
2021-12-03,195.5,199.39,193.38,193.38,48284,153.770626342315,156.830307858794,152.10313924336,152.10313924336,61387.0296592686,0.0,1.0
2021-12-06,197.31,197.56,194.24,197.2,29203,155.194282780574,155.390920410168,152.779572689163,155.107762223553,37127.9394238178,0.0,1.0
2021-12-07,199.01,199.79,195.92,197.66,92663,156.531418661811,157.144928066144,154.100977560033,155.469575462005,117809.343246558,0.0,1.0
2021-12-08,199.74,200.09,197.8,198.71,42695,157.105600540225,157.380893221656,155.579692534578,156.295453506299,54281.3195116907,0.0,1.0
2021-12-09,199.22,200.17,198.0,200.17,13735,156.69659427067,157.443817263126,155.737002638253,157.443817263126,17462.3240073327,0.0,1.0
2021-12-10,197.86,201.09,197.26,200.72,23122,155.62688556568,158.167443740031,155.154955254655,157.876420048233,29396.7131923952,0.0,1.0
2021-12-13,193.38,198.78,193.34,196.1,11521,152.10313924336,156.350512042585,152.071677222625,154.24255665334,14647.5016300313,0.0,1.0
2021-12-14,191.43,192.5,186.465,191.37,23865,150.569365732529,151.41097478719,146.664142408797,150.522172701426,30341.344188933,0.0,1.0
2021-12-15,193.79,194.28,188.2006,190.72,52482,152.425624955894,152.811034709898,148.029279488488,150.010914864482,66724.2583584154,0.0,1.0
2021-12-16,193.58,196.91,191.621,193.25,87624,152.260449347035,154.879662573224,150.719596881538,152.000887675971,111402.888883766,0.0,1.0
2021-12-17,196.59,198.818,191.58,191.58,37936,154.627966407344,156.380400962283,150.687348310285,150.687348310285,48230.8499120622,0.0,1.0
2021-12-20,192.04,194.3,190.55,194.3,19127,151.049161548737,152.826765720265,149.877201276359,152.826765720265,24317.573446542,0.0,1.0
2021-12-21,194.99,195.0,192.995,193.5,14431,153.369485577944,153.377351083128,151.800317293786,152.197525305565,18347.2004186253,0.0,1.0
2021-12-22,197.79,200.36,193.74,196.2,20617,155.571827029394,157.593261861618,152.386297429975,154.321211705178,26211.9209362343,0.0,1.0
2021-12-23,199.34,200.8622,196.905,196.925,15928,156.790980332875,157.988267531946,154.875729820632,154.891460830999,20250.4475273969,0.0,1.0
2021-12-27,203.4,203.92,199.34,199.34,11052,159.984375437478,160.393381707033,156.790980332875,156.790980332875,14051.2271517321,0.0,1.0
2021-12-28,203.22,204.7,201.16,204.7,10432,159.84279634417,161.006891111365,158.222502276318,161.006891111365,13262.9751761555,0.0,1.0
2021-12-29,202.16,204.18,201.28,204.18,18288,159.009052794693,160.59788484181,158.316888338523,160.59788484181,23250.890531205,0.0,1.0
2021-12-30,205.07,205.69,203.76,204.4,14569,161.297914803164,161.785576124556,160.267533624093,160.770925955853,18522.6500518988,0.0,1.0
2021-12-31,206.16,211.0,203.96,203.96,37079,162.155254868193,165.962159377128,160.424843727768,160.424843727768,47141.2822619504,0.0,1.0
2022-01-03,205.74,207.79,203.55,207.79,19190,161.824903650475,163.437332213144,160.102358015234,163.437332213144,24397.6700182538,0.0,1.0
2022-01-04,205.4,207.7,205.4,207.7,13805,161.557476474228,163.36654266649,161.557476474228,163.36654266649,17551.3201981236,0.0,1.0
2022-01-05,207.4,210.74,206.55,206.55,25294,163.130577510978,165.75765624235,162.462009570359,162.462009570359,32158.137855222,0.0,1.0
2022-01-06,212.36,212.7965,207.04,207.23,27532,167.031868082118,167.375197383388,162.847419324363,162.996863922854,35003.4732122231,0.0,1.0
2022-01-07,212.03,215.7265,209.43,213.55,21191,166.772306411054,169.679790402227,164.727275063279,167.967863198984,26941.6897007199,0.0,1.0
2022-01-10,212.97,216.115,208.4681,210.03,15704,167.511663898327,169.985365278616,163.970692119654,165.199205374304,19965.6597168659,0.0,1.0
2022-01-11,207.79,212.73,207.455,210.88,15855,163.437332213144,167.322891773916,163.173837789488,165.867773314923,20157.6372141435,0.0,1.0
2022-01-12,209.25,212.0,206.47,207.18,17177,164.585695969971,166.748709895503,162.399085528889,162.957536396935,21838.3938459378,0.0,1.0
2022-01-13,210.59,214.93,209.12,210.02,28779,165.639673664594,169.053302914342,164.483444402583,165.19133986912,36588.8767824557,0.0,1.0
2022-01-14,215.73,216.2,210.65,210.65,41886,169.682543329042,170.052222072678,165.686866695696,165.686866695696,53252.7778209783,0.0,1.0
2022-01-18,207.59,215.06,207.03,213.61,26581,163.280022109469,169.15555448173,162.839553819179,168.015056230087,33794.3963916208,0.0,1.0
2022-01-19,198.88,205.365,198.08,205.26,37904,156.429167094423,161.529947206085,155.799926679723,161.447359401655,48190.1659391291,0.0,1.0
2022-01-20,198.91,204.93,196.06,198.05,28090,156.452763609974,161.187797730591,154.211094632605,155.776330164171,35712.8999902422,0.0,1.0
2022-01-21,197.54,200.09,192.4835,200.09,39888,155.3751893998,157.380893221656,151.397996703637,157.380893221656,50712.5722609748,0.0,1.0
2022-01-24,193.64,198.58,189.1,194.83,27504,152.307642378138,156.19320193891,148.736703024715,153.243637495004,34967.8747359067,0.0,1.0
2022-01-25,194.48,196.12,189.96,190.8,23252,152.968344813573,154.258287663708,149.413136470517,150.073838905952,29561.9918324354,0.0,1.0
2022-01-26,194.73,200.63,193.76,199.2158,113752,153.164982443166,157.805630501579,152.402028440343,156.693290758493,144621.352783554,0.0,1.0
2022-01-27,193.26,198.69,191.44,196.84,55516,152.008753181155,156.279722495931,150.577231237712,154.824604036938,70581.6075421248,0.0,1.0
2022-01-28,197.56,197.56,190.95,191.79,20473,155.390920410168,155.390920410168,150.191821483709,150.852523919144,26028.8430580358,0.0,1.0
2022-01-31,203.16,203.16,195.55,198.71,21441,159.795603313068,159.795603313068,153.809953868234,156.295453506299,27259.5332392589,0.0,1.0
2022-02-01,205.28,205.28,201.4,202.86,20208,161.463090412023,161.463090412023,158.411274400728,159.559638157555,25691.9289071845,0.0,1.0
2022-02-02,206.97,210.55,205.71,206.77,35277,162.792360788076,165.608211643859,161.801307134924,162.635050684401,44850.2660361615,0.0,1.0
2022-02-03,206.4,207.54,203.63,203.63,10069,162.344026992603,163.24069458355,160.165282056704,160.165282056704,12801.4663581968,0.0,1.0
2022-02-04,204.8,208.42,203.3926,205.5,29475,161.085546163203,163.93285903972,159.978554963642,161.636131526065,37473.7531937482,0.0,1.0
2022-02-07,206.64,206.64,204.15,206.42,6333,162.532799117013,162.532799117013,160.574288326259,162.35975800297,8051.61251826997,0.0,1.0
2022-02-08,213.7,214.91,205.12,205.12,26944,168.08584577674,169.037571903974,161.337242329083,161.337242329083,34255.9052095795,0.0,1.0
2022-02-09,219.82,221.03,216.23,216.82,28005,172.899534949195,173.851261076429,170.075818588229,170.53988339407,35604.833187139,0.0,1.0
2022-02-10,221.11,226.07,217.02,217.02,30143,173.914185117899,177.815475689039,170.697193497745,170.697193497745,38323.0311287245,0.0,1.0
2022-02-11,218.15,228.19,217.94,224.0,41234,171.585995583509,179.482962787994,171.42081997465,176.187316116003,52423.8418724688,0.0,1.0
2022-02-14,218.11,220.625,216.37,216.37,24931,171.554533562774,173.532708116487,170.185935660802,170.185935660802,31696.6290372634,0.0,1.0
2022-02-15,221.42,223.04,218.79,218.94,25223,174.158015778595,175.432227618363,172.089387915269,172.207370493025,32067.870290277,0.0,1.0
2022-02-16,223.74,224.375,222.0,222.505,26987,175.982812981225,176.482272560394,174.614215079253,175.011423091032,34310.5742982082,0.0,1.0
2022-02-17,222.07,224.18,221.04,222.99,26668,174.669273615539,176.32889520931,173.859126581613,175.392900092444,33905.0059430324,0.0,1.0
2022-02-18,220.02,222.53,219.23,222.25,50442,173.05684505287,175.031086853992,172.435470143354,174.810852708847,64130.6550839374,0.0,1.0
2022-02-22,219.35,221.29,214.9,219.96,46927,172.529856205559,174.055764211207,169.02970639879,173.009652021768,59661.7749320789,0.0,1.0
2022-02-23,211.2,219.677,211.2,219.677,50654,166.119469480803,172.787058225068,166.119469480803,172.787058225068,64400.1864046182,0.0,1.0
2022-02-24,207.68,207.96,200.4,207.61,51770,163.350811656123,163.571045801268,157.624723882353,163.295753119836,65819.0399606563,0.0,1.0
2022-02-25,212.92,214.96,210.7,211.78,46381,167.472336372408,169.076899429893,165.726194221615,166.57566878146,58967.6046439096,0.0,1.0
2022-02-28,215.94,217.35,210.27,211.42,62641,169.8477189379,170.956755168809,165.387977498714,166.292510594845,79640.1483904865,0.0,1.0
2022-03-01,208.57,216.72,207.518,216.72,32768,164.050841617476,170.461228342233,163.223390472146,170.461228342233,41660.3882833841,0.0,1.0
2022-03-02,215.27,217.615,210.365,210.645,50252,169.320730090589,171.165191056178,165.46269979796,165.682933943105,63889.0939946476,0.0,1.0
2022-03-03,211.27,216.0,210.53,216.0,24871,166.174528017089,169.894911969003,165.592480633491,169.894911969003,31620.346588014,0.0,1.0
2022-03-04,202.97,205.82,201.39,205.82,23350,159.646158714576,161.887827691945,158.403408895544,161.887827691945,29686.5864995428,0.0,1.0
2022-03-07,186.4,200.38,186.0,200.28,44441,146.613016625102,157.608992871985,146.298396417752,157.530337820148,56501.1387848472,0.0,1.0
2022-03-08,184.36,190.64,180.4,188.79,48508,145.008453567617,149.947990823012,141.893713514852,148.492872364019,61671.8174697997,0.0,1.0
2022-03-09,193.19,195.0,189.56,189.56,30824,151.953694644869,153.377351083128,149.098516263167,149.098516263167,39188.8369277047,0.0,1.0
2022-03-10,190.46,195.0,189.54,192.44,27636,149.806411729705,153.377351083128,149.0827852528,151.363781756087,35135.6961242554,0.0,1.0
2022-03-11,190.8,192.8,190.26,192.05,36854,150.073838905952,151.646939942703,149.64910162603,151.057027053921,46855.2230772656,0.0,1.0
2022-03-14,192.5,192.51,188.69,188.69,17179,151.41097478719,151.418840292374,148.414217312181,148.414217312181,21840.936594246,0.0,1.0
2022-03-15,194.92,198.05,192.95,194.71,84190,153.314427041658,155.776330164171,151.764922520459,153.149251432799,107036.990038394,0.0,1.0
2022-03-16,198.28,202.06,193.71,197.3,43527,155.957236783398,158.930397742855,152.362700914424,155.18641727539,55339.1028079483,0.0,1.0
2022-03-17,200.15,200.21,195.795,197.56,40669,157.428086252759,157.475279283861,154.002658745236,155.390920410168,51705.5154753706,0.0,1.0
2022-03-18,208.64,209.02,198.57,198.87,27250,164.105900153763,164.404789350745,156.185336433726,156.421301589239,34644.9457007511,0.0,1.0
2022-03-21,207.77,211.16,207.2,208.14,15016,163.421601202776,166.088007460068,162.973267407303,163.712624894575,19090.9542988066,0.0,1.0
2022-03-22,213.0,213.09,208.77,209.5,27980,167.535260413878,167.606049960532,164.208151721151,164.782333599565,35573.048833285,0.0,1.0
2022-03-23,211.45,213.265,209.63,213.14,23456,166.316107110397,167.743696301247,164.884585166954,167.64537748645,29821.3521598832,0.0,1.0
2022-03-24,215.06,215.375,209.2392,209.2392,39752,169.15555448173,169.403317895018,164.577201224373,164.577201224373,50539.6653760096,0.0,1.0
2022-03-25,217.13,217.37,213.0,217.2,23468,170.783714054767,170.972486179177,167.535260413878,170.838772591053,29836.6086497331,0.0,1.0
2022-03-28,218.31,219.68,215.89,218.34,22987,171.711843666449,172.789417876623,169.808391411982,171.735440182,29225.0776815841,0.0,1.0
2022-03-29,217.43,219.6,215.665,218.61,40512,171.019679210279,172.726493835153,169.631417545347,171.947808821962,51505.9097331681,0.0,1.0
2022-03-30,216.76,218.63,213.85,218.3,22704,170.492690362968,171.963539832329,168.203828354497,171.703978161265,28865.2787959579,0.0,1.0
2022-03-31,221.6,224.1299,214.745,216.31,77316,174.299594871903,176.28948902834,168.907791068442,170.138742629699,98297.5641027257,0.0,1.0
2022-04-01,227.11,230.8,224.08,229.0,71022,178.633488228149,181.535859640953,176.250240157473,180.120068707878,90295.535176468,0.0,1.0
2022-04-04,221.84,229.6,221.83,225.26,31384,174.488366996313,180.591999018903,174.480501491129,177.178369769155,39900.8064540321,0.0,1.0
2022-04-05,216.91,219.93,216.91,218.78,31472,170.610672940724,172.986055506217,170.610672940724,172.081522410085,40012.6873795978,0.0,1.0
2022-04-06,208.41,214.815,207.31,214.27,35599,163.924993534536,168.962849604728,163.059787964324,168.534179572214,45259.6485137998,0.0,1.0
2022-04-07,206.6,209.45,204.11,209.45,32387,162.501337096278,164.743006073646,160.542826305524,164.743006073646,41175.9947306505,0.0,1.0
2022-04-08,202.63,205.86,201.22,205.46,31702,159.378731538329,161.91928971268,158.26969530742,161.60466950533,40305.1034350537,0.0,1.0
2022-04-11,203.67,205.605,202.45,204.52,19395,160.196744077439,161.718719330495,159.237152445021,160.865312018058,24658.3017198557,0.0,1.0
2022-04-12,205.96,209.0,204.725,205.9,15099,161.997944764518,164.389058340378,161.026554874325,161.950751733415,19196.4783536015,0.0,1.0
2022-04-13,208.98,210.41,205.26,207.65,53148,164.37332733001,165.498094571286,161.447359401655,163.327215140571,67570.9935450835,0.0,1.0
2022-04-14,207.22,209.4884,205.8113,207.54,21973,162.98899841767,164.773209613552,161.880984702435,163.24069458355,27935.9042892699,0.0,1.0
2022-04-18,207.37,208.62,205.44,206.93,19480,163.106980995426,164.090169143395,161.588938494963,162.760898767341,24766.3685229591,0.0,1.0
2022-04-19,208.07,209.42,203.8765,207.69,78454,163.657566358289,164.719409558095,160.359166759483,163.358677161306,99744.3878901553,0.0,1.0
2022-04-20,206.67,210.5,205.52,210.5,46874,162.556395632564,165.56888411794,161.651862536433,165.56888411794,59594.3921019086,0.0,1.0
2022-04-21,204.94,209.64,204.8,209.64,58201,161.195663235775,164.892450672138,161.085546163203,164.892450672138,73995.2471460338,0.0,1.0
2022-04-22,204.91,207.05,202.87,205.875,114816,161.172066720224,162.855284829546,159.567503662739,161.931087970456,145974.094883576,0.0,1.0
2022-04-25,203.54,205.05,201.89,203.27,44441,160.09449251005,161.282183792796,158.796684154731,159.882123870089,56501.1387848471,0.0,1.0
2022-04-26,209.04,211.18,203.79,203.79,68745,164.420520361113,166.103738470435,160.291130139644,160.291130139644,87400.6162274545,0.0,1.0
2022-04-27,213.85,214.7183,208.84,210.62,135684,168.203828354497,168.886790169602,164.263210257438,165.663270180145,172505.130732503,0.0,1.0
2022-04-28,221.0,221.525,209.06,216.55,206997,173.827664560878,174.240603583025,164.43625137148,170.327514754109,263170.635787831,0.0,1.0
2022-04-29,218.22,224.81,217.53,221.62,85828,171.641054119795,176.824422035887,171.098334262117,174.31532588227,109119.500902902,0.0,1.0
2022-05-02,215.99,224.52,212.04,219.4,58121,169.887046463819,176.596322385558,166.780171916238,172.569183731478,73893.5372137012,0.0,1.0
2022-05-03,212.05,215.385,211.3,214.46,57971,166.788037421422,169.411183400202,166.19812453264,168.683624170705,73702.8310905776,0.0,1.0
2022-05-04,216.53,216.53,210.2004,215.01,74230,170.311783743742,170.311783743742,165.333233582635,169.116226955812,94374.1034630001,0.0,1.0
2022-05-05,210.0,215.14,209.09,215.14,82835,165.175608858753,169.2184785232,164.459847887031,169.2184785232,105314.278059513,0.0,1.0
2022-05-06,207.96,211.655,206.46,208.07,56524,163.571045801268,166.477349966663,162.391220023705,163.657566358289,71863.1526895139,0.0,1.0
2022-05-09,203.49,207.965,202.89,205.43,103732,160.055164984131,163.57497855386,159.583234673106,161.581072989779,131882.183758911,0.0,1.0
2022-05-10,203.79,205.985,202.65,203.9,49161,160.291130139644,162.017608527477,159.394462548696,160.377650696665,62502.0247924634,0.0,1.0
2022-05-11,203.67,206.01,201.91,201.91,76291,160.196744077439,162.037272290436,158.812415165099,158.812415165099,96994.4055947158,0.0,1.0
2022-05-12,207.4,210.42,198.5,198.5,55269,163.130577510978,165.50596007647,156.13027789744,156.13027789744,70267.5781260482,0.0,1.0
2022-05-13,209.91,212.17,208.55,210.28,85529,165.104819312099,166.882423483626,164.035110607109,165.395843003898,108739.360030809,0.0,1.0
2022-05-16,216.5,216.65,210.1,210.79,81516,170.28818722819,170.406169805947,165.25426391059,165.796983768269,103637.335550181,0.0,1.0
2022-05-17,224.77,225.0,218.04,219.79,128644,176.792960015152,176.973866634378,171.499475026488,172.875938433644,163554.656687245,0.0,1.0
2022-05-18,213.93,224.0,213.36,224.0,40885,168.266752395967,176.187316116003,167.818418600493,176.187316116003,51980.1322926682,0.0,1.0
2022-05-19,216.21,217.56,209.6,211.83,46584,170.060087577862,171.121930777668,164.860988651403,166.614996307379,59225.6935972032,0.0,1.0
2022-05-20,214.25,219.09,213.85,219.09,106545,168.518448561847,172.325353070782,168.203828354497,172.325353070782,135458.559254551,0.0,1.0
2022-05-23,215.01,218.41,214.6,217.01,79688,169.116226955812,171.790498718287,168.793741243278,170.689327992562,101313.263596384,0.0,1.0
2022-05-24,212.13,215.325,211.65,214.58,86205,166.850961462891,169.3639903691,166.473417214072,168.77801023291,109598.808959019,0.0,1.0
2022-05-25,214.27,216.11,209.57,211.2,110896,168.534179572214,169.981432526024,164.837392135851,166.119469480803,140990.308199284,0.0,1.0
2022-05-26,218.45,222.53,216.56,216.56,68978,171.821960739022,175.031086853992,170.335380259293,170.335380259293,87696.8464053728,0.0,1.0
2022-05-27,216.39,219.87,210.04,210.46,71922,176.031054484169,178.86199893449,170.865394352118,171.20706006164,88411.6818228777,7.411333,1.0
2022-05-31,217.29,219.62,213.13,214.69,124909,176.763195290286,178.658626488346,173.379077786455,174.648121850392,153547.103317676,0.0,1.0
2022-06-01,217.69,219.67,215.575,219.67,47441,177.088591204116,178.699300977575,175.36806030974,178.699300977575,58317.8804449146,0.0,1.0
2022-06-02,220.99,221.25,217.58,219.33,102989,179.773107493214,179.984614837203,176.999107327813,178.422714450819,126601.466856544,0.0,1.0
2022-06-03,218.85,219.97,216.84,218.5,68647,178.032239354223,178.943347912947,176.397124887228,177.747517929622,84385.8168862809,0.0,1.0
2022-06-06,216.2,222.33,216.1,221.46,20047,175.8764914251,180.863183804544,175.795142446642,180.155447691964,24643.2104989186,0.0,1.0
2022-06-07,216.0,217.295,211.725,214.96,113258,175.713793468185,176.767262739209,172.236124639127,174.867764092227,139224.858317281,0.0,1.0
2022-06-08,214.24,219.27,213.2,215.61,86434,174.282051447333,178.373905063745,173.436022071375,175.3965324522,106250.873261013,0.0,1.0
2022-06-09,213.46,214.84,212.21,212.67,54858,173.647529415364,174.770145318078,172.630667184646,173.00487248555,67435.3889135374,0.0,1.0
2022-06-10,206.72,210.97,206.47,210.21,107709,168.164608267329,171.621939851773,167.961235821186,171.003687615496,132403.629452189,0.0,1.0
2022-06-13,203.31,204.065,200.56,203.77,77013,165.390608101929,166.004792889283,163.153511194348,165.764813402833,94669.9042327143,0.0,1.0
2022-06-14,204.99,205.95,203.25,203.87,57837,166.757270940015,167.538221133207,165.341798714854,165.846162381291,71097.3894161699,0.0,1.0
2022-06-15,211.37,214.16,206.105,206.66,61243,171.947335765603,174.216972264567,167.664312049816,168.115798880255,75284.2889502308,0.0,1.0
2022-06-16,202.45,207.395,200.96,206.9,60680,164.691006887194,168.713713871917,163.478907108178,168.311036428553,74592.2089626573,0.0,1.0
2022-06-17,204.1,208.1725,200.92,200.92,51951,166.033265031743,169.346202179424,163.446367516795,163.446367516795,63861.8959759228,0.0,1.0
2022-06-21,205.81,209.51,203.94,205.37,72442,167.424332563366,170.434244766293,165.903106666211,167.066397058153,89050.9031257879,0.0,1.0
2022-06-22,203.05,206.67,202.65,204.69,60661,165.179100757939,168.123933778101,164.853704844109,166.513224004642,74568.8527996663,0.0,1.0
2022-06-23,206.03,206.46,202.14,202.14,67783,167.603300315973,167.95310092334,164.438825053976,164.438825053976,83323.7261060609,0.0,1.0
2022-06-24,211.99,215.1,205.395,205.47,35651,172.451699432039,174.981652662067,167.086734302768,167.147746036611,43824.7666731656,0.0,1.0
2022-06-27,209.99,212.33,209.34,210.83,73296,170.824719862889,172.728285958795,170.295951502916,171.508051281932,90100.7011886441,0.0,1.0
2022-06-28,206.78,212.73,206.78,212.13,49708,168.213417654404,173.053681872625,168.213417654404,172.56558800188,61104.639471255,0.0,1.0
2022-06-29,204.83,207.44,202.92,205.51,69800,166.627112574483,168.750320912223,165.073347085945,167.180285627994,85803.1671983101,0.0,1.0
2022-06-30,196.39,201.68,196.06,201.68,77111,159.76125879267,164.064619753072,159.492807163761,164.064619753072,94790.3728628784,0.0,1.0
2022-07-01,197.83,197.83,191.55,195.7,78657,160.932684082458,160.932684082458,155.823968235328,159.199950841314,96690.8269672994,0.0,1.0
2022-07-05,192.2,196.02,187.86,196.02,72586,156.352736595301,159.460267572378,152.822190930246,159.460267572378,89227.9182558246,0.0,1.0
2022-07-06,194.54,195.16,188.96,190.21,74986,158.256302691207,158.760666357643,153.717029693279,154.733891923997,92178.1704231014,0.0,1.0
2022-07-07,192.78,196.84,191.93,194.82,51530,156.824560670355,160.127329195729,156.133094353466,158.484079830888,63344.3725749129,0.0,1.0
2022-07-08,193.41,194.23,190.24,190.79,63433,157.337059234637,158.004120857988,154.758296617535,155.205715999051,77976.3940528713,0.0,1.0
2022-07-11,188.99,191.12,187.86,191.12,51001,153.741434386816,155.47416762796,152.822190930246,155.47416762796,62694.0878263756,0.0,1.0
2022-07-12,184.24,188.1,184.24,187.04,60422,149.877357910085,153.017428478544,149.877357910085,152.155129306895,74275.0568546748,0.0,1.0
2022-07-13,185.26,186.09,182.17,182.72,33653,150.707117490351,151.382314011549,148.193434056015,148.640853437531,41368.6817439075,0.0,1.0
2022-07-14,185.03,185.74,179.01,182.47,38212,150.520014839899,151.097592586947,145.622806336758,148.437480991387,46972.9315899976,0.0,1.0
2022-07-15,186.97,187.28,184.15,187.07,61194,152.098185021975,152.350366855193,149.804143829473,152.179534000432,75224.0546351487,0.0,1.0
2022-07-18,189.28,192.52,187.98,189.295,45954,153.977346424343,156.613053326365,152.919809704395,153.989548771111,56489.9533729389,0.0,1.0
2022-07-19,190.41,192.66,189.1,191.62,60342,154.896589880912,156.726941896206,153.830918263119,155.880912520248,74176.7151157657,0.0,1.0
2022-07-20,187.91,190.49,187.01,189.34,42223,152.862865419475,154.961669063678,152.130724613358,154.026155811417,51903.5405245595,0.0,1.0
2022-07-21,186.54,188.03,182.71,188.03,42089,151.748384414607,152.960484193624,148.632718539685,152.960484193624,51738.8181118866,0.0,1.0
2022-07-22,186.5,187.73,182.115,185.3,62227,151.715844823224,152.716437258251,148.148692117863,150.739657081734,76493.8923388146,0.0,1.0
2022-07-25,187.12,188.54,185.04,188.35,41673,152.220208489661,153.375363983757,150.528149737745,153.220800924688,51227.4410695584,0.0,1.0
2022-07-26,185.1,192.59,185.02,186.48,52383,150.576959124819,156.669997611286,150.511879942053,151.699575027533,64392.9413660329,0.0,1.0
2022-07-27,186.33,187.06,182.91,185.49,41251,151.577551559847,152.171399102586,148.7954164966,150.894220140804,50708.6883968121,0.0,1.0
2022-07-28,188.84,189.65,185.8,186.17,57809,153.61941091913,154.278337644635,151.146401974022,151.447393194315,71062.9698075516,0.0,1.0
2022-07-29,187.81,189.695,184.8,188.12,87602,152.781516441017,154.314944684941,150.332912189447,153.033698274236,107686.662649089,0.0,1.0
2022-08-01,190.0,192.674,187.0,187.0,111843,154.563059069237,156.73833075319,152.122589715512,152.122589715512,137485.438810324,0.0,1.0
2022-08-02,190.5,191.25,187.9,188.3,128443,154.969803961524,155.579921299955,152.854730521629,153.180126435459,157891.349633991,0.0,1.0
2022-08-03,193.63,193.95,189.69,189.69,41010,157.516026987244,157.776343718308,154.310877236018,154.310877236018,50412.433908348,0.0,1.0
2022-08-04,197.27,197.75,193.51,193.535,103577,160.477129803096,160.867604899692,157.418408213095,157.438745457709,127324.278637527,0.0,1.0
2022-08-05,199.5,199.87,196.06,197.84,47081,162.291212022698,162.592203242991,159.492807163761,160.940818980304,57875.3426198231,0.0,1.0
2022-08-08,204.48,205.21,201.51,201.51,58422,166.342391149882,166.936238692621,163.926326489694,163.926326489694,71816.5133819436,0.0,1.0
2022-08-09,204.7,205.48,201.995,203.21,89742,166.521358902488,167.155880934456,164.320869035213,165.309259123471,110317.304164911,0.0,1.0
2022-08-10,208.31,211.115,206.965,207.68,46432,169.458057024804,171.739895870536,168.36391326455,168.945558460521,57077.5452629216,0.0,1.0
2022-08-11,213.83,214.78,209.41,211.9,60705,173.948520635657,174.721335931003,170.352895787836,172.378485351428,74622.9407560663,0.0,1.0
2022-08-12,215.1,216.29,213.52,214.61,85084,174.981652662067,175.949705505711,173.696338802439,174.583042667626,104591.35641692,0.0,1.0
2022-08-15,219.97,220.43,214.02,214.02,71425,178.943347912947,179.317553213852,174.103083694726,174.103083694726,87800.7337699042,0.0,1.0
2022-08-16,221.46,222.04,217.37,220.52,56452,180.155447691964,180.627271767017,176.828274473052,179.390767294463,69394.8480613038,0.0,1.0
2022-08-17,223.45,223.54,218.03,218.03,60874,181.774292363268,181.84750644388,177.365177730872,177.365177730872,74830.6876795119,0.0,1.0
2022-08-18,222.55,223.99,221.415,222.12,98032,181.042151557151,182.213576846938,180.118840651658,180.692350949783,120507.96685938,0.0,1.0
2022-08-19,218.97,223.8,216.77,221.77,61555,178.129858128372,182.059013787869,176.340180602307,180.407629525182,75667.8217319769,0.0,1.0
2022-08-22,214.91,218.5,213.5,218.5,56853,174.827089602998,177.747517929622,173.680069006747,177.747517929622,69887.7860275864,0.0,1.0
2022-08-23,217.69,219.33,214.85,216.42,60500,177.088591204116,178.422714450819,174.778280215924,176.055459177706,74370.9400501114,0.0,1.0
2022-08-24,216.49,219.56,215.9,216.31,46959,176.112403462626,178.609817101271,175.632444489727,175.965975301403,57725.3714679865,0.0,1.0
2022-08-25,220.83,220.94,216.32,216.32,34996,179.642949127682,179.732433003985,175.974110199249,175.974110199249,43019.5936858461,0.0,1.0
2022-08-26,222.53,225.32,221.14,222.63,58189,181.025881761459,183.295518260423,179.8951309609,181.107230739916,71530.0930673707,0.0,1.0
2022-08-29,217.5,222.28,217.1,222.02,41214,176.934028145047,180.822509315315,176.608632231217,180.611001971326,50663.2053425667,0.0,1.0
2022-08-30,213.13,215.98,210.41,215.0,42367,173.379077786455,175.697523672493,171.166385572411,174.90030368361,52080.555654596,0.0,1.0
2022-08-31,211.47,215.235,210.91,214.03,47831,172.02868474406,175.091473782985,171.573130464698,174.111218592572,58797.2964220972,0.0,1.0
2022-09-01,210.78,211.15,205.01,211.15,63220,171.467376792704,171.768368012996,166.773540735706,171.768368012996,77714.5591730252,0.0,1.0
2022-09-02,214.31,216.595,212.11,214.475,42402,174.338995732253,176.197819890007,172.549318206188,174.473221546708,52123.5801653689,0.0,1.0
2022-09-06,211.34,215.42,209.88,215.42,28029,171.922931072066,175.241969393131,170.735235986586,175.241969393131,34455.2574985878,0.0,1.0
2022-09-07,214.57,215.18,208.49,212.19,46086,174.550503076243,175.046731844833,169.604485186027,172.614397388954,56652.2172421392,0.0,1.0
2022-09-08,215.8,216.5,213.51,214.57,43420,175.55109551127,176.120538360472,173.688203904593,174.550503076243,53374.9787929889,0.0,1.0
2022-09-09,220.01,221.89,217.41,218.2,159650,178.97588750433,180.505248299331,176.860814064435,177.50347099425,196253.232710748,0.0,1.0
2022-09-12,223.26,225.25,220.56,220.975,33793,181.619729304199,183.238573975503,179.423306885846,179.760905146445,41540.7797869984,0.0,1.0
2022-09-13,217.81,222.34,216.27,219.1,36009,177.186209978265,180.87131870239,175.93343571002,178.235611800367,44264.8459547845,0.0,1.0
2022-09-14,218.11,222.8,217.59,218.83,36465,177.430256913638,181.245524003294,177.007242225659,178.015969558532,44825.393866567,0.0,1.0
2022-09-15,216.38,222.0,214.77,217.95,47646,176.022919586323,180.594732175634,174.713201033158,177.300098548106,58569.8811508695,0.0,1.0
2022-09-16,215.37,215.37,212.35,213.55,49392,175.201294903902,175.201294903902,172.744555754486,173.720743495976,60716.1896025638,0.0,1.0
2022-09-19,217.21,217.83,208.15,213.55,40923,176.69811610752,177.202479773957,169.327898659272,173.720743495976,50305.4872672845,0.0,1.0
2022-09-20,216.17,217.3157,214.34,217.08,29455,175.852086731562,176.78410197775,174.36340042579,176.592362435526,36208.1989946452,0.0,1.0
2022-09-21,212.92,215.76,212.27,214.52,29447,173.208244931694,175.518555919887,172.67947657172,174.509828587014,36198.3648207541,0.0,1.0
2022-09-22,210.27,211.585,208.82,211.22,30208,171.05249700257,172.122236069286,169.872936814937,171.825312297917,37133.8406121284,0.0,1.0
2022-09-23,201.41,207.41,198.75,207.41,33865,163.844977511236,168.725916218686,161.681094684267,168.725916218686,41629.287352017,0.0,1.0
2022-09-26,193.32,199.755,191.43,198.95,42385,157.263845154025,162.498651917765,155.726349461179,161.843792641182,52102.6825458508,0.0,1.0
2022-09-27,200.16,202.86,195.0,196.59,57174,162.828115280518,165.02453769887,158.630507992111,159.923956749585,70282.3822549596,0.0,1.0
2022-09-28,202.27,202.65,199.71,199.71,46393,164.544578725971,164.853704844109,162.462044877459,162.462044877459,57029.6036652035,0.0,1.0
2022-09-29,199.28,201.14,197.57,198.57,50181,162.112244270092,163.625335269401,160.721176738469,161.534666523044,61686.0850025559,0.0,1.0
2022-09-30,196.17,201.0,196.0,200.04,75691,159.582291040064,163.511446699561,159.443997776686,162.730496506369,93044.8069972391,0.0,1.0
2022-10-03,203.9,204.7,197.16,197.16,20017,165.870567074828,166.521358902488,160.387645926793,160.387645926793,24606.3323468277,0.0,1.0
2022-10-04,208.56,211.375,205.33,205.33,52606,169.661429470947,171.951403214526,167.03385746677,167.03385746677,64667.0689632423,0.0,1.0
2022-10-05,206.62,207.925,203.9,207.08,91602,168.083259288872,169.144863457742,165.870567074828,168.457464589776,112603.74959455,0.0,1.0
2022-10-06,208.95,212.65,206.84,209.73,38085,169.978690486931,172.988602689859,168.262227041478,170.6132125189,46816.8140794793,0.0,1.0
2022-10-07,208.37,209.115,206.48,208.22,34749,169.506866411878,170.112916301386,167.969370719031,169.384842944192,42715.9635669639,0.0,1.0
2022-10-10,207.47,211.495,206.37,211.3,89020,168.774725605761,172.049021988675,167.879886842728,171.890391480683,109429.769971254,0.0,1.0
2022-10-11,204.85,207.4,202.9,207.03,45695,166.643382370174,168.71778132084,165.057077290253,168.416790100548,56171.5719932205,0.0,1.0
2022-10-12,206.48,207.53,202.16,204.0,38521,167.969370719031,168.823534992835,164.455094849668,165.951916053286,47352.7765565346,0.0,1.0
2022-10-13,211.95,213.46,203.27,204.64,126140,172.419159840656,173.647529415364,165.358068510546,166.472549515414,155060.336825141,0.0,1.0
2022-10-14,211.99,214.1,209.33,209.53,43646,172.451699432039,174.168162877492,170.28781660507,170.450514561985,53652.7942054076,0.0,1.0
2022-10-17,217.39,218.23,214.205,215.37,32334,176.844544268744,177.527875687787,174.253579304873,175.201294903902,39747.2723236413,0.0,1.0
2022-10-18,218.59,219.51,215.74,219.08,45653,177.820732010234,178.569142612043,175.502286124195,178.219342004675,56119.942580293,0.0,1.0
2022-10-19,215.26,217.575,214.0,217.32,37691,175.111811027599,176.99503987889,174.086813899035,176.787599983824,46332.4810153512,0.0,1.0
2022-10-20,215.91,217.13,211.2,216.96,38213,175.640579387573,176.633036924754,171.809042502225,176.494743661377,46974.1608617339,0.0,1.0
2022-10-21,220.42,222.57,216.11,216.11,35842,179.309418316006,181.058421352842,175.803277344488,175.803277344488,44059.5575748113,0.0,1.0
2022-10-24,227.06,227.195,218.96,221.96,64304,184.710990485583,184.820811606501,178.121723230526,180.562192584251,79047.0897352457,0.0,1.0
2022-10-25,221.01,228.04,219.99,222.73,70731,179.789377288905,185.508210474467,178.959617708639,181.188579718374,86947.6191848665,0.0,1.0
2022-10-26,222.86,227.645,222.0,222.37,39729,181.294333390369,185.18688200956,180.594732175634,180.895723395927,48837.7368140639,0.0,1.0
2022-10-27,224.05,229.5,222.3,222.3,44633,182.262386234013,186.695905559946,180.838779111007,180.838779111007,54866.0854092002,0.0,1.0
2022-10-28,226.29,226.29,220.31,223.06,31087,184.084603351461,184.084603351461,179.219934439703,181.457031347284,38214.3704683935,0.0,1.0
2022-10-31,233.42,234.625,225.01,225.01,41449,189.88478551548,190.865040705893,183.043336427205,183.043336427205,50952.0842006126,0.0,1.0
2022-11-01,234.07,237.71,233.98,235.95,28887,190.413553875454,193.374656691306,190.340339794842,191.942914670455,35509.9726483894,0.0,1.0
2022-11-02,228.9,236.22,228.9,233.52,27927,186.207811689201,192.16255691229,186.207811689201,189.966134493937,34329.8717814787,0.0,1.0
2022-11-03,223.41,227.8,222.45,226.9,78662,181.741752771885,185.312972926169,180.960802578693,184.580832120051,96696.973325981,0.0,1.0
2022-11-04,228.91,230.935,226.09,226.09,41802,186.215946587047,187.863263400811,183.921905394546,183.921905394546,51386.0171235496,0.0,1.0
2022-11-07,225.9,229.855,225.11,228.8,77248,183.767342335477,186.98469443347,183.124685405662,186.126462710744,94958.78309076,0.0,1.0
2022-11-08,230.07,231.37,222.68,226.32,48388,187.159594737154,188.217131457101,181.147905229145,184.109008044998,59482.0007792526,0.0,1.0
2022-11-09,229.69,233.795,229.01,230.68,62518,186.850468619015,190.189844184696,186.297295565505,187.655823505745,76851.610414097,0.0,1.0
2022-11-10,237.74,239.36,234.0,234.94,30987,193.399061384844,194.716914835855,190.356609590533,191.121289988034,38091.4432947569,0.0,1.0
2022-11-11,241.48,242.685,231.95,236.61,48772,196.441513179154,197.421768369567,188.688955532155,192.479817928274,59954.0411260169,0.0,1.0
2022-11-14,243.68,245.11,239.185,239.97,50418,198.231190705219,199.394481097161,194.574554123554,195.213143604446,61977.4224040745,0.0,1.0
2022-11-15,245.96,251.02,244.63,244.63,62210,200.08594741405,204.202205723999,199.004006000565,199.004006000565,76472.9947192961,0.0,1.0
2022-11-16,245.23,248.66,242.79,243.77,88378,199.49209987131,202.282369832402,197.507184796947,198.304404785831,108640.577516508,0.0,1.0
2022-11-17,240.96,243.85,238.4,243.71,45228,196.018498491175,198.369483968596,193.935964642663,198.255595398756,55597.5020923377,0.0,1.0
2022-11-18,241.52,243.96,239.49,241.14,64634,196.474052770537,198.4589678449,194.82266850785,196.164926652398,79452.7494082461,0.0,1.0
2022-11-21,240.33,243.21,238.53,241.56,40192,195.505999926893,197.848850506469,194.041718314658,196.50659236192,49406.8896280011,0.0,1.0
2022-11-22,235.66,240.69,235.195,239.33,86316,191.707002632928,195.79885624934,191.3287298831,194.692510142318,106105.819196122,0.0,1.0
2022-11-23,241.5,246.46,238.09,238.42,130746,196.457782974845,200.492692306337,193.683782809445,193.952234438355,160722.362442841,0.0,1.0
2022-11-25,240.4,243.05,239.5,243.05,30457,195.562944211813,197.718692140937,194.830803405696,197.718692140937,37439.9292744833,0.0,1.0
2022-11-28,239.58,244.39,238.71,240.74,41966,194.895882588462,198.808768452267,194.188146475881,195.839530738568,51587.6176883134,0.0,1.0
2022-11-29,237.61,242.01,236.265,241.94,88578,193.293307712849,196.872662764979,192.199163952596,196.815718480058,108886.431863781,0.0,1.0
2022-11-30,247.29,248.07,237.57,239.95,124806,201.167888827534,201.802410859503,193.260768121466,195.196873808754,153420.48832883,0.0,1.0
2022-12-01,248.3,250.4125,245.43,249.28,87766,201.989513509955,203.708010679869,199.654797828225,202.786733498838,107888.263213852,0.0,1.0
2022-12-02,245.98,248.8,244.34,246.47,60428,200.102217209741,202.396258402242,198.768093963038,200.500827204183,74282.432485093,0.0,1.0
2022-12-05,240.99,243.27,239.78,243.14,67154,196.042903184712,197.897659893543,195.058580545377,197.791906221548,82550.5141838872,0.0,1.0
2022-12-06,250.22,250.22,240.3,242.91,69447,203.551413896339,203.551413896339,195.481595233356,197.604803571096,85369.2342753731,0.0,1.0
2022-12-07,249.66,252.67,248.37,248.78,103015,203.095859616977,205.544463868547,202.046457794875,202.379988606551,126633.427921689,0.0,1.0
2022-12-08,250.82,251.61,248.03,248.91,37824,204.039507767084,204.682164696898,201.76987126812,202.485742278546,46495.9741562877,0.0,1.0
2022-12-09,245.55,251.17,245.43,250.0,68853,199.752416602374,204.324229191685,199.654797828225,203.372446143732,84639.046863972,0.0,1.0
2022-12-12,247.35,249.3,243.605,245.3,32701,201.216698214609,202.80300329453,198.170178971376,199.54904415623,40198.4150508874,0.0,1.0
2022-12-13,251.13,254.145,247.1,249.65,68320,204.291689600302,206.744361300795,201.013325768465,203.087724719131,83983.8450284893,0.0,1.0
2022-12-14,246.69,253.32,245.01,251.13,133664,200.679794956789,206.073232228521,199.313132118703,204.291689600302,164309.377369555,0.0,1.0
2022-12-15,238.56,246.57,237.735,246.57,58236,194.066123008195,200.58217618264,193.394993935921,200.58217618264,71587.8688389799,0.0,1.0
2022-12-16,235.96,238.13,231.64,238.13,103744,191.9510495683,193.716322400828,188.436773698937,193.716322400828,127529.5670175,0.0,1.0
2022-12-19,238.67,238.68,233.32,235.94,66343,194.155606884498,194.163741782344,189.803436537022,191.934779772609,81553.5748056949,0.0,1.0
2022-12-20,239.59,242.82,238.395,239.72,51304,194.904017486307,197.531589490484,193.93189719374,195.009771158302,63066.5571624945,0.0,1.0
2022-12-21,246.6,247.25,240.79,240.79,53704,200.606580876178,201.135349236151,195.880205227797,195.880205227797,66016.8093297714,0.0,1.0
2022-12-22,248.01,249.35,246.15,246.53,101043,201.753601472428,202.843677783759,200.240510473119,200.549636591257,124209.304057577,0.0,1.0
2022-12-23,253.15,253.78,248.56,249.22,29630,205.934938965143,206.447437529426,202.201020853944,202.737924111764,36423.3215485091,0.0,1.0
2022-12-27,250.48,253.41,250.02,251.79,66966,203.762921240328,206.146446309133,203.388715939424,204.828592858121,82319.4110974505,0.0,1.0
2022-12-28,243.6,251.98,242.97,248.47,44157,198.166111522453,204.983155917191,197.653612958171,202.127806773333,54280.9520626902,0.0,1.0
2022-12-29,242.33,245.49,241.57,244.66,48727,197.132979496043,199.703607215299,196.514727259766,199.028410694102,59898.7238978804,0.0,1.0
2022-12-30,232.99,242.43,232.78,240.86,54671,189.534984908113,197.2143284745,189.364152053352,195.937149512717,67205.5150988368,0.0,1.0
2023-01-03,243.94,244.48,235.83,236.22,66127,198.442698049208,198.881982532879,191.845295896306,192.16255691229,81288.0521106399,0.0,1.0
2023-01-04,244.3,247.3004,239.78,244.43,56955,198.735554371655,201.176349121294,195.058580545377,198.84130804365,70013.1717446957,0.0,1.0
2023-01-05,250.1,251.84,243.0,244.23,45207,203.45379512219,204.86926734735,197.678017651708,198.678610086735,55571.687385874,0.0,1.0
2023-01-06,256.74,260.01,252.92,253.17,49571,208.855367291767,211.515478887327,205.747836314691,205.951208760835,60936.2292433731,0.0,1.0
2023-01-09,259.15,261.25,255.9,256.56,89121,210.815877672593,212.5242062202,208.172035872724,208.708939130544,109553.926416627,0.0,1.0
2023-01-10,260.35,263.03,257.23,260.4,53913,211.792065414083,213.972218036744,209.253977286209,211.832739903312,66273.7271226718,0.0,1.0
2023-01-11,262.94,264.36,259.56,261.21,64097,213.899003956132,215.054159450228,211.149408484269,212.491666628817,78792.6304858178,0.0,1.0
2023-01-12,268.0,271.11,262.32,264.11,70549,218.015262266081,220.545215496109,213.394640289695,214.850787004085,86723.8917288479,0.0,1.0
2023-01-13,270.86,273.8,267.08,267.81,97551,220.341843049965,222.733503016616,217.266851664272,217.860699207012,119916.687154189,0.0,1.0
2023-01-17,272.99,277.76,272.46,272.46,57841,222.07457629111,225.954922563532,221.643426705285,221.643426705285,71102.3065031155,0.0,1.0
2023-01-18,274.29,278.35,273.0101,275.19,37076,223.132113011057,226.434881536432,222.09092743578,223.864253817175,45576.4788974864,0.0,1.0
2023-01-19,277.45,278.41,274.43,275.52,30790,225.702740730314,226.483690923506,223.246001580898,224.132705446084,37849.276762693,0.0,1.0
2023-01-20,285.68,286.49,279.22,279.5,51681,232.397761657366,233.056688382871,227.142617649012,227.370394788693,63529.9926071041,0.0,1.0
2023-01-23,288.74,291.24,285.68,285.68,64338,234.887040398165,236.920764859602,232.397761657366,232.397761657366,79088.884974282,0.0,1.0
2023-01-24,293.61,294.05,287.02,289.23,47960,238.848735649045,239.206671154258,233.487837968696,235.285650392607,58955.8724760882,0.0,1.0
2023-01-25,288.15,293.1,287.785,292.43,115477,234.407081425266,238.433855858912,234.110157653896,237.888817703247,141952.612300276,0.0,1.0
2023-01-26,289.57,290.32,286.21,290.32,82736,235.562236919362,236.172354257793,232.82891124319,236.172354257793,101705.026379934,0.0,1.0
2023-01-27,281.61,290.5,281.54,290.5,54982,229.086858234146,236.318782419017,229.029913949226,236.318782419017,67587.8186088465,0.0,1.0
2023-01-30,273.35,282.71,272.77,281.61,70453,222.367432613557,229.981696997178,221.895608538503,229.086858234146,86605.8816421568,0.0,1.0
2023-01-31,272.0,272.79,265.43,271.17,71571,221.269221404381,221.911878334195,215.924593519723,220.594024883184,87980.2074434134,0.0,1.0
2023-02-01,276.51,277.65,272.0,273.17,48126,224.938060332814,225.865438687229,221.269221404381,222.221004452333,59159.9315843248,0.0,1.0
2023-02-02,273.7,279.57,273.68,279.43,37232,222.652154038158,227.427339073613,222.635884242467,227.313450503772,45768.2452883594,0.0,1.0
2023-02-03,272.7,272.93,270.25,270.84,43475,221.838664253583,222.025766904035,219.845614281375,220.325573254274,53442.5887384891,0.0,1.0
2023-02-06,268.91,273.49,265.21,272.58,66064,218.755537970044,222.481321183397,215.745625767117,221.741045479434,81210.6079912489,0.0,1.0
2023-02-07,268.29,269.34,261.4,266.5,132205,218.251174303608,219.105338577411,212.646229687886,216.795027589219,162515.869906198,0.0,1.0
2023-02-08,266.66,271.4055,264.25,269.62,61439,216.925185954751,220.785601727451,214.964675573925,219.333115717092,75525.2262105583,0.0,1.0
2023-02-09,268.52,270.48,266.7,267.94,47072,218.43827695406,220.032716931827,216.957725546134,217.966452879007,57864.2791741957,0.0,1.0
2023-02-10,268.41,269.79,264.07,267.56,56547,218.348793077757,219.47140898047,214.818247412702,217.657326760868,69511.6288762585,0.0,1.0
2023-02-13,278.0,280.62,268.1,269.3,71309,226.15016011183,228.281503347417,218.096611244539,219.072798986028,87658.1382484858,0.0,1.0
2023-02-14,274.06,280.23,272.92,276.67,67194,222.945010360605,227.964242331432,222.01763200619,225.068218698346,82599.6850533418,0.0,1.0
2023-02-15,276.0,276.585,269.5,272.34,31997,224.52318054268,224.999072066657,219.235496942943,221.545807931136,39333.0077484862,0.0,1.0
2023-02-16,277.67,277.99,272.1,274.58,35670,225.881708482921,226.142025213985,221.350570382838,223.368025048584,43848.1228361564,0.0,1.0
2023-02-17,280.88,281.75,276.48,276.88,87842,228.493010691406,229.200746803986,224.913655639276,225.239051553106,107981.687865816,0.0,1.0
2023-02-21,279.19,280.6,278.08,280.0,38180,227.118212955474,228.265233551725,226.215239294596,227.77713968098,46933.594894434,0.0,1.0
2023-02-22,279.62,281.86,276.8,279.1,134187,227.468013562842,229.29023068029,225.17397237034,227.044998874863,164952.286487674,0.0,1.0
2023-02-23,281.27,282.7,279.55,280.72,34273,228.81027170739,229.973562099332,227.411069277921,228.362852325874,42130.830220454,0.0,1.0
2023-02-24,281.18,282.33,274.62,277.66,32027,228.737057626779,229.67257087904,223.400564639967,225.873573585075,39369.885900577,0.0,1.0
2023-02-27,282.2,286.25,281.27,281.27,90824,229.566817207045,232.861450834573,228.81027170739,228.81027170739,111647.376183658,0.0,1.0
2023-02-28,286.18,286.71,277.81,281.55,47085,232.804506549653,233.235656135478,225.995597052761,229.038048847071,57880.2597067685,0.0,1.0
2023-03-01,290.8,295.065,286.16,288.97,29390,236.562829354389,240.032363285601,232.788236753962,235.074143048617,36128.2963317814,0.0,1.0
2023-03-02,291.49,293.08,288.08,289.17,39024,237.124137305746,238.41758606322,234.350137140346,235.236841005532,47971.1002399264,0.0,1.0
2023-03-03,301.11,301.61,291.3,291.3,52988,244.949909033357,245.356653925644,236.969574246677,236.969574246677,65136.6507665338,0.0,1.0
2023-03-06,301.74,306.86,300.885,306.86,37748,245.462407597639,249.627475294663,244.766873831828,249.627475294663,46402.549504324,0.0,1.0
2023-03-07,298.99,302.35,297.36,302.35,63555,243.225310690058,245.95863636623,241.899322341201,245.95863636623,78126.3652047078,0.0,1.0
2023-03-08,302.87,303.01,298.31,298.53,31860,246.381651054209,246.495539624049,242.672137636547,242.851105389154,39164.597520604,0.0,1.0
2023-03-09,300.96,305.5,300.09,302.78,67264,244.827885565671,248.521129187641,244.12014945309,246.308436973597,82685.7340748872,0.0,1.0
2023-03-10,294.09,299.66,294.09,299.34,78606,239.239210745641,243.770348845723,239.239210745641,243.510032114659,96628.1341087445,0.0,1.0
2023-03-13,286.83,291.45,283.4,291.45,78044,233.333274909627,237.091597714363,230.543004948535,237.091597714363,95937.2833929072,0.0,1.0
2023-03-14,295.43,299.74,291.79,291.79,31961,240.329287056971,243.835428028489,237.368184241119,237.368184241119,39288.753965977,0.0,1.0
2023-03-15,287.19,291.26,284.153,289.52,45406,233.626131232074,236.937034655294,231.15556275632,235.521562430133,55816.3124614108,0.0,1.0
2023-03-16,291.49,292.24,281.64,284.5,35856,237.124137305746,237.734254644177,229.111262927683,231.437843711567,44076.7673791205,0.0,1.0
2023-03-17,282.15,298.41,280.305,292.22,74485,229.526142717816,242.753486615005,228.025254065276,237.717984848486,91562.3052831826,0.0,1.0
2023-03-20,284.03,287.54,280.23,283.1,35597,231.055503512817,233.910852656675,227.964242331432,230.298958013162,43758.3859994019,0.0,1.0
2023-03-21,284.9,288.38,284.345,288.13,51668,231.763239625397,234.594184075718,231.311752794958,234.390811629574,63514.0120745315,0.0,1.0
2023-03-22,288.02,294.49,285.39,285.39,41314,234.301327753271,239.564606659471,232.161849619839,232.161849619839,50786.1325162033,0.0,1.0
2023-03-23,289.48,297.4,289.38,290.62,32211,235.489022838751,241.931861932584,235.407673860293,236.416401193166,39596.0719000683,0.0,1.0
2023-03-24,294.35,295.39,285.75,287.02,48756,239.45071808963,240.296747465588,232.454705942286,233.487837968696,59934.3727782352,0.0,1.0
2023-03-27,301.02,303.59,295.645,296.42,58150,244.876694952745,246.967363699103,240.504187360655,241.134641943701,71482.1514696525,0.0,1.0
2023-03-28,306.75,308.2095,301.11,301.11,64730,249.53799141836,250.725279758947,244.949909033357,244.949909033357,79570.7594949371,0.0,1.0
2023-03-29,312.92,313.77,307.31,308.02,70477,254.557223389187,255.248689706076,249.993545697721,250.57112344477,86635.3841638296,0.0,1.0
2023-03-30,310.96,313.25,306.2882,312.65,51595,252.96278341142,254.825675018097,249.162321835843,254.337581147352,63424.2752377767,0.0,1.0
2023-03-31,306.47,313.5,300.5,311.53,149026,249.310214278679,255.02904746424,244.453680264766,253.426472588628,183193.449783601,0.0,1.0
2023-04-03,306.07,306.16,300.785,305.78,38010,248.984818364849,249.05803244546,244.68552485337,248.748906327322,46724.6186992517,0.0,1.0
2023-04-04,309.45,311.35,307.175,307.86,24702,251.734413836712,253.280044427404,249.883724576804,250.440965079238,30365.4704317,0.0,1.0
2023-04-05,301.15,308.98,301.15,308.98,27802,244.98244862474,251.352073637962,244.98244862474,251.352073637962,34176.2128144329,0.0,1.0
2023-04-06,302.12,304.88,298.2,300.0,36520,245.771533715778,248.016765521204,242.582653760244,244.046935372479,44893.0038120671,0.0,1.0
2023-04-10,310.31,313.955,300.5,300.84,57229,252.434015051446,255.399185316222,244.453680264766,244.730266791522,70349.9922004599,0.0,1.0
2023-04-11,307.71,314.48,305.18,312.7,123793,250.318941611551,255.826267453124,248.260812456577,254.37825563658,152175.236059892,0.0,1.0
2023-04-12,304.0,311.26,302.135,308.9,125917,247.300894510778,253.206830346792,245.783736062546,251.286994455196,154786.209227932,0.0,1.0
2023-04-13,304.57,307.085,302.5,305.81,106482,247.764583687986,249.810510496192,246.080659833916,248.773311020859,130895.313031669,0.0,1.0
2023-04-14,303.77,304.57,296.5,301.22,59622,247.113791860326,247.764583687986,241.199721126466,245.03939290966,73291.6394655825,0.0,1.0
2023-04-17,303.87,306.46,300.76,305.93,222968,247.195140838784,249.302079380833,244.665187608756,248.870929795008,274088.260513937,0.0,1.0
2023-04-18,296.68,307.26,293.92,307.26,221932,241.34614928769,249.952871208493,239.100917482263,249.952871208493,272814.734995063,0.0,1.0
2023-04-19,300.0,302.505,295.54,296.5,79367,244.046935372479,246.084727282839,240.418770933275,241.199721126466,97563.6099001186,0.0,1.0
2023-04-20,295.6,300.75,295.28,300.0,75365,240.467580320349,244.65705271091,240.207263589285,244.046935372479,92644.0644111841,0.0,1.0
2023-04-21,282.94,296.97,281.68,296.97,95405,230.16879964763,241.582061325217,229.143802519066,241.582061325217,117278.670007948,0.0,1.0
2023-04-24,284.21,286.26,280.27,283.65,117230,231.201931674041,232.869585732419,227.996781922815,230.746377394679,144107.525654124,0.0,1.0
2023-04-25,279.62,286.58,279.23,286.28,102222,227.468013562842,233.129902463483,227.150752546857,232.885855528111,125658.615434751,0.0,1.0
2023-04-26,273.25,280.7,273.25,279.96,109585,222.286083635099,228.346582530183,222.286083635099,227.744600089597,134709.743229611,0.0,1.0
2023-04-27,283.35,285.295,274.81,275.26,60613,230.502330459306,232.084568090304,223.555127699036,223.921198102095,74509.8477563206,0.0,1.0
2023-04-28,286.32,287.39,281.95,283.58,81271,232.918395119494,233.788829188989,229.363444760901,230.689433109758,99904.1432861585,0.0,1.0
2023-05-01,284.37,288.84,284.37,286.77,25011,231.332090039573,234.968389376623,231.332090039573,233.284465522552,30745.3153982369,0.0,1.0
2023-05-02,288.05,288.9,282.31,285.52,50745,234.325732446808,235.017198763697,229.656301083348,232.267603291834,62379.3942618662,0.0,1.0
2023-05-03,285.06,287.95,284.2,285.66,40793,231.893397990929,234.244383468351,231.193796776195,232.381491861674,50145.6819415569,0.0,1.0
2023-05-04,277.63,287.92,274.89,286.18,60467,225.849168891538,234.219978774814,223.620206881802,232.804506549653,74330.3740828111,0.0,1.0
2023-05-05,282.11,283.485,280.03,280.99,65167,229.493603126433,230.612151580224,227.801544374517,228.582494567709,80107.9512437291,0.0,1.0
2023-05-08,280.89,284.71,278.73,284.22,56084,228.501145589252,231.608676566328,226.74400765457,231.210066571886,68942.4760623213,0.0,1.0
2023-05-09,285.98,286.18,279.71,279.71,36704,232.641808592738,232.804506549653,227.541227643453,227.541227643453,45119.1898115585,0.0,1.0
2023-05-10,290.04,290.04,284.45,288.88,34911,235.944577118112,235.944577118112,231.397169222339,235.000928968006,42915.1055882552,0.0,1.0
2023-05-11,285.08,288.48,282.28,287.24,35050,231.909667786621,234.675533054176,229.631896389811,233.666805721303,43085.9743596099,0.0,1.0
2023-05-12,286.45,290.44,285.56,285.91,31672,233.024148791488,236.269973031942,232.300142883217,232.584864307818,38933.4944341674,0.0,1.0
2023-05-15,291.19,291.67,283.68,286.99,61074,236.880090370374,237.27056546697,230.770782088216,233.463433275159,75076.5420267849,0.0,1.0
2023-05-16,292.09,297.11,290.87,290.87,40428,237.612231176491,241.695949895057,236.61977363931,236.61977363931,49696.9977577835,0.0,1.0
2023-05-17,293.09,294.15,291.595,292.74,29543,238.425720961066,239.288020132715,237.209553733127,238.140999536465,36316.3749074452,0.0,1.0
2023-05-18,290.98,295.86,287.74,291.37,34433,236.709257515613,240.679087664339,234.07355061359,237.026518531597,42327.5136982724,0.0,1.0
2023-05-19,284.69,292.36,283.44,292.3,41651,231.592406770637,237.831873418326,230.575544539918,237.783064031252,51200.3970913583,0.0,1.0
2023-05-22,282.32,291.7699,280.91,282.22,86667,229.664435981194,237.351833096449,228.517415384943,229.583087002737,106537.293575587,0.0,1.0
2023-05-23,278.43,282.18,276.73,279.63,113661,226.499960719198,229.550547411354,225.11702808542,227.476148460687,139720.254827036,0.0,1.0
2023-05-24,282.73,282.855,275.87,279.0,51221,229.99796679287,230.099653015942,224.417426870686,226.963649896405,62964.527608376,0.0,1.0
2023-05-25,279.7,282.54,278.5,280.35,43405,227.533092745608,229.8434037338,226.556905004118,228.061861105581,53356.5397169434,0.0,1.0
2023-05-26,283.41,284.64,272.16,272.16,31106,235.149612122912,236.170161937354,225.815315039595,225.815315039595,37489.9681118421,5.652772,1.0
2023-05-30,279.94,285.46,278.77,285.46,35069,232.270500044769,236.850528480316,231.299733148104,236.850528480316,42266.3052695361,0.0,1.0
2023-05-31,280.35,282.68,276.67,276.67,78955,232.61068331625,234.543919956617,229.557331025885,229.557331025885,95159.1471828743,0.0,1.0
2023-06-01,280.05,282.82,279.58,279.71,63661,232.361768727361,234.660080098098,231.971802538103,232.079665526621,76726.3183941356,0.0,1.0
2023-06-02,281.22,283.21,280.05,281.43,70206,233.332535624026,234.983669063653,232.361768727361,233.506775836248,84614.5663621163,0.0,1.0
2023-06-05,277.93,281.66,276.85,281.27,23200,230.602772299216,233.697610354396,229.706679779218,233.374021388841,27961.3984502905,0.0,1.0
2023-06-06,287.93,288.09,279.71,279.77,39137,238.899925262164,239.032679709572,232.079665526621,232.129448444399,47169.1918598716,0.0,1.0
2023-06-07,286.5,293.6299,285.83,287.68,41730,237.713432388463,243.629219479515,237.157523139945,238.692496438091,50294.3602297682,0.0,1.0
2023-06-08,283.84,287.775,282.375,285.21,32378,235.506389700319,238.771319391239,234.290856791247,236.643099656243,39023.0240958407,0.0,1.0
2023-06-09,286.01,288.77,284.25,285.08,16404,237.306871893278,239.596886111052,235.8465729718,236.535236667724,19770.6370766623,0.0,1.0
2023-06-12,289.51,290.51,286.13,286.18,23340,240.21087543031,241.040590726605,237.406437728834,237.447923493649,28130.1310271457,0.0,1.0
2023-06-13,294.12,294.34,287.01,290.23,32741,244.035862946229,244.218400311414,238.136587189573,240.808270443643,39460.5235629725,0.0,1.0
2023-06-14,297.17,299.13,294.65,294.71,30999,246.566494599928,248.192736580666,244.475612053266,244.525394971043,37361.0082138171,0.0,1.0
2023-06-15,299.79,299.9,293.75,295.29,29067,248.740348676221,248.831617358813,243.7288682866,245.006629842894,35032.4986532152,0.0,1.0
2023-06-16,297.18,300.89,294.72,300.89,35981,246.574791752891,249.653035502145,244.533692124006,249.653035502145,43365.4774844786,0.0,1.0
2023-06-20,288.47,295.81,282.3,295.81,44238,239.347971522164,245.438081796968,234.228628144025,245.438081796968,53317.0838208599,0.0,1.0
2023-06-21,285.2,288.76,283.23,287.98,36468,236.63480250328,239.588588958089,235.000263369579,238.941411026979,43952.4258053962,0.0,1.0
2023-06-22,282.41,285.2,281.88,284.98,33102,234.319896826617,236.63480250328,233.880147719581,236.452265138095,39895.6125647205,0.0,1.0
2023-06-23,278.49,282.94,278.454,282.69,25181,231.067412865141,234.759645933653,231.037543114475,234.55221710958,30348.9644127917,0.0,1.0
2023-06-26,279.67,281.37,279.13,281.24,28748,232.046476914769,233.45699291847,231.59843065477,233.349129929952,34648.0294245238,0.0,1.0
2023-06-27,281.91,283.05,279.44,279.65,43624,233.90503917847,234.850914616246,231.855642396622,232.029882608843,52577.0709480806,0.0,1.0
2023-06-28,279.95,281.325,278.805,280.8,22378,232.278797197732,233.419655730137,231.328773183474,232.984055199582,26970.6971776121,0.0,1.0
2023-06-29,276.67,279.1,275.435,279.1,19552,229.557331025885,231.573539195881,228.532632634961,231.573539195881,23564.7095905207,0.0,1.0
2023-06-30,277.69,279.41,275.055,279.41,19621,230.403640628106,231.830750937733,228.217340822369,231.830750937733,23647.8706462564,0.0,1.0
2023-07-03,286.0,288.0,278.4,278.4,24226,237.298574740315,238.958005332905,230.992738488475,230.992738488475,29197.9671921008,0.0,1.0
2023-07-05,282.96,284.81,279.39,284.81,43685,234.776240239579,236.311213537725,231.814156631807,236.311213537725,52650.590142282,0.0,1.0
2023-07-06,279.25,286.055,274.26,283.0,39057,231.697996490325,237.344209081612,227.557717161814,234.809428851431,47072.7732445258,0.0,1.0
2023-07-07,284.45,286.255,279.925,280.13,42377,236.012516031058,237.510152140871,232.258054315325,232.428145951065,51074.1457813777,0.0,1.0
2023-07-10,284.96,287.87,284.3101,284.76,34007,236.435670832169,238.850142344387,235.896438861107,236.26972777291,40986.3481508202,0.0,1.0
2023-07-11,283.5,284.39,277.08,282.59,24358,235.224286499578,235.962733113281,229.897514297366,234.46924557995,29357.0579074214,0.0,1.0
2023-07-12,284.04,289.135,283.64,286.9,23414,235.672332759578,239.8997321942,235.34044664106,238.045318506981,28219.3182463405,0.0,1.0
2023-07-13,291.78,294.19,283.58,283.58,28770,242.094329152899,244.09394301697,235.290663723282,235.290663723282,34674.5445437439,0.0,1.0
2023-07-14,286.88,290.63,286.8,290.63,15777,238.028724201055,241.14015656216,237.962346977351,241.14015656216,19014.9561788893,0.0,1.0
2023-07-17,287.65,289.85,284.7,285.14,27165,238.667604979202,240.492978631051,236.219944855132,236.585019585502,32740.1460733681,0.0,1.0
2023-07-18,291.62,296.45,287.045,287.045,38093,241.961574705492,245.969099586596,238.165627224944,238.165627224944,45910.9289296085,0.0,1.0
2023-07-19,284.01,291.13,281.7,291.13,50957,235.647441300689,241.555014210308,233.730798966248,241.555014210308,61415.0422772177,0.0,1.0
2023-07-20,278.18,286.11,278.17,286.11,32124,230.81020112329,237.389843422908,230.801903970327,237.389843422908,38716.8949921178,0.0,1.0
2023-07-21,276.3,278.455,273.125,277.38,18393,229.250336366256,231.038372829771,226.61599030052,230.146428886254,22167.844900698,0.0,1.0
2023-07-24,269.11,277.85,269.08,277.59,26898,223.284683385896,230.536395075513,223.259791927007,230.320669098476,32418.3489446515,0.0,1.0
2023-07-25,259.61,270.4,257.27,268.68,43073,215.402388071095,224.355016118116,213.460854277766,222.927905808489,51912.9877348864,0.0,1.0
2023-07-26,271.43,273.125,260.27,261.09,63924,225.2096228733,226.61599030052,215.95000016665,216.630366709612,77043.2945920849,0.0,1.0
2023-07-27,280.63,283.68,273.435,274.29,45377,232.843003599212,235.373635252911,226.873202042371,227.582608620703,54689.8438568463,0.0,1.0
2023-07-28,285.66,288.21,282.545,284.32,29287,237.016471539575,239.132245545127,234.431908391617,235.90465304254,35297.6498454163,0.0,1.0
2023-07-31,282.99,284.1,279.82,282.63,38784,234.801131698468,235.722115677355,232.170934209214,234.502434191802,46743.7447196581,0.0,1.0
2023-08-01,276.52,285.49,276.11,280.6,39553,229.432873731441,236.875419939205,229.09269045996,232.818112140324,47670.5686596698,0.0,1.0
2023-08-02,272.34,276.4,271.62,275.06,80329,225.964663792928,229.333307895885,225.367268779596,228.22148939885,96815.1369014392,0.0,1.0
2023-08-03,269.56,271.26,267.65,270.88,88868,223.658055269229,225.06857127293,222.073299053306,224.753279460338,107106.618856914,0.0,1.0
2023-08-04,273.31,275.34,271.05,271.79,75155,226.769487630334,228.453809681813,224.894331060708,225.508320379966,90579.2629539476,0.0,1.0
2023-08-07,275.52,278.44,273.95,274.26,70220,228.603158435146,231.025927100327,227.300505419963,227.557717161814,84631.4396198016,0.0,1.0
2023-08-08,274.86,276.11,271.57,272.465,61948,228.055546339591,229.09269045996,225.325783014781,226.068378204965,74661.754793043,0.0,1.0
2023-08-09,274.16,276.59,273.83,275.4,47849,227.474745632185,229.490953802181,227.200939584408,228.50359259959,57669.1790710323,0.0,1.0
2023-08-10,274.97,277.47,272.97,276.07,41074,228.146815022184,230.221103262921,226.487384429594,229.059501848108,49503.7275839323,0.0,1.0
2023-08-11,274.96,280.16,272.93,272.93,44787,228.138517869221,232.453037409954,226.454195817742,226.454195817742,53978.7565686707,0.0,1.0
2023-08-14,271.78,273.99,269.61,271.865,44410,225.500023227003,227.333694031815,223.699541034044,225.570549027188,53524.3838438535,0.0,1.0
2023-08-15,274.96,275.42,269.68,269.68,24022,228.138517869221,228.520186905516,223.757621104784,223.757621104784,28952.0997229689,0.0,1.0
2023-08-16,274.82,276.88,273.87,275.06,25420,228.022357727739,229.731571238107,227.234128196259,228.22148939885,30637.0150261373,0.0,1.0
2023-08-17,266.79,274.79,266.79,274.79,48885,221.359743898492,227.997466268851,221.359743898492,227.997466268851,58917.8001397609,0.0,1.0
2023-08-18,269.04,270.94,264.815,267.08,57550,223.226603315156,224.803062378116,219.72105618831,221.600361334418,69361.1414144058,0.0,1.0
2023-08-21,267.23,269.79,265.89,269.62,43248,221.724818628862,223.848889787377,220.613000131827,223.707838187006,52123.9034559553,0.0,1.0
2023-08-22,266.74,269.62,264.83,269.51,43927,221.318258133677,223.707838187006,219.733501917754,223.616569504414,52942.2564537032,0.0,1.0
2023-08-23,271.26,271.71,267.01,267.16,22582,225.06857127293,225.441943156263,221.542281263677,221.666738558121,27216.564646744,0.0,1.0
2023-08-24,270.1,274.55,269.92,270.01,35788,224.106101529228,227.79833459774,223.956752775895,224.031427152561,43132.8675749567,0.0,1.0
2023-08-25,274.98,277.03,270.92,273.64,35573,228.155112175147,229.856028532551,224.78646807219,227.043293678112,42873.7425462148,0.0,1.0
2023-08-28,273.28,276.405,271.802,276.405,38947,226.744596171445,229.337456472367,225.518276963522,229.337456472367,46940.1976484253,0.0,1.0
2023-08-29,278.54,279.85,272.665,274.82,30525,231.108898629956,232.195825668102,226.234321264224,228.022357727739,36789.727917893,0.0,1.0
2023-08-30,288.02,291.64,280.4,280.4,108477,238.974599638831,241.978169011418,232.652169081064,232.652169081064,130740.026710869,0.0,1.0
2023-08-31,272.28,289.88,272.16,288.28,49573,225.914880875151,240.517870089939,225.815315039595,239.190325615868,59747.0002317349,0.0,1.0
2023-09-01,269.64,274.76,268.36,274.76,50388,223.724432492932,227.972574809962,222.662396913675,227.972574809962,60729.2648755707,0.0,1.0
2023-09-05,265.58,268.94,264.69,267.16,48675,220.355788389975,223.143631785526,219.617341776273,221.666738558121,58664.7012744781,0.0,1.0
2023-09-06,256.99,268.33,256.94,266.84,45279,213.228533994803,222.637505454786,213.187048229988,221.401229663307,54571.7310530476,0.0,1.0
2023-09-07,253.76,260.26,253.76,259.58,60441,210.548553587771,215.941703013687,210.548553587771,215.377496612207,72845.4691264658,0.0,1.0
2023-09-08,252.89,255.66,250.64,255.66,132331,209.826701279994,212.125012650731,207.959841863331,212.125012650731,159489.647341612,0.0,1.0
2023-09-11,254.79,255.92,252.37,255.92,96405,211.403160342954,212.340738627768,209.395249325921,212.340738627768,116190.457655184,0.0,1.0
2023-09-12,256.0,257.86,255.07,255.25,190487,212.407115851471,213.95038630258,211.635480625917,211.78482937925,229581.159767263,0.0,1.0
2023-09-13,256.0,258.64,253.49,255.71,194635,212.407115851471,214.597564233689,210.324530457771,212.166498415546,234580.464972944,0.0,1.0
2023-09-14,260.43,262.775,256.45,257.79,69255,216.082754614057,218.028436983868,212.780487734804,213.892306231839,83468.3900721927,0.0,1.0
2023-09-15,258.55,260.095,256.56,259.63,38743,214.522889857023,215.804799989798,212.871756417396,215.418982377021,46694.3301792933,0.0,1.0
2023-09-18,255.18,257.03,248.72,257.03,48396,211.726749308509,213.261722606655,206.366788494445,213.261722606655,58328.4413534596,0.0,1.0
2023-09-19,255.69,256.79,254.08,255.36,55652,212.14990410962,213.062590935544,210.814062482585,211.876098061843,67073.6097653261,0.0,1.0
2023-09-20,256.58,263.24,255.55,259.23,48525,212.888350723322,218.414254596646,212.033743968139,215.087096258503,58483.9163707046,0.0,1.0
2023-09-21,257.19,258.965,252.97,254.11,44791,213.394477054062,214.867221704985,209.893078503698,210.838953941474,53983.577499438,0.0,1.0
2023-09-22,255.83,259.0,255.36,255.9,54613,212.266064251101,214.896261740356,211.876098061843,212.324144321842,65821.3729985222,0.0,1.0
2023-09-25,253.13,255.95,251.73,254.95,34292,210.025832951105,212.365630086656,208.864231536292,211.535914790362,41329.8394679897,0.0,1.0
2023-09-26,250.67,255.21,250.01,250.58,60996,207.98473332222,211.751640767398,207.437121226665,207.910058945553,73514.3732704275,0.0,1.0
2023-09-27,250.21,252.41,249.2,250.64,47181,207.603064285924,209.428437937773,206.765051836666,207.959841863331,56864.0836328947,0.0,1.0
2023-09-28,256.79,257.39,249.5,250.32,61636,213.062590935544,213.560420113321,207.013966425555,207.694332968517,74285.7221931942,0.0,1.0
2023-09-29,245.71,259.36,242.45,259.36,83301,203.869345452598,215.194959247022,201.164473586677,215.194959247022,100397.088461536,0.0,1.0
2023-10-02,244.62,246.04,239.68,245.91,43425,202.964955779636,204.143151500375,198.86616221594,204.035288511857,52337.229642408,0.0,1.0
2023-10-03,237.49,243.95,236.61,242.06,42675,197.049085717054,202.409046531119,196.318936256315,200.840884621122,51433.3051235409,0.0,1.0
2023-10-04,242.4,242.45,236.04,236.04,41682,201.122987821862,201.164473586677,195.845998537427,195.845998537427,50236.5090605607,0.0,1.0
2023-10-05,198.43,218.28,165.0,217.8,461919,164.640406243779,181.110254875231,136.903023888644,180.711991533009,556719.879774127,0.0,1.0
2023-10-06,210.16,214.105,187.85,197.65,225318,174.372966669317,177.6461935132,155.86201840898,163.993228312669,271560.619656145,0.0,1.0
2023-10-09,206.56,209.86,199.63,209.86,62315,171.385991602656,174.124052080429,165.636064599333,174.124052080429,75104.0751909418,0.0,1.0
2023-10-10,221.64,222.01,208.5,208.5,134334,183.898098270782,184.205092930411,172.995639277468,172.995639277468,161903.728423332,0.0,1.0
2023-10-11,221.52,230.41,218.4,225.23,154402,183.798532435226,191.174701419287,181.209820710786,186.87677618448,186090.338082834,0.0,1.0
2023-10-12,216.94,221.47,214.36,220.75,78001,179.998436378196,183.757046670411,177.857770913755,183.159651657079,94009.3551948753,0.0,1.0
2023-10-13,214.96,219.41,212.72,217.02,54686,178.355600091532,182.047833160044,176.497037827832,180.0648136019,65909.3549850253,0.0,1.0
2023-10-16,216.42,218.92,213.31,216.31,50686,179.566984424123,181.64127266486,176.986569852646,179.47571574153,61088.4242177337,0.0,1.0
2023-10-17,217.39,219.96,212.7,215.18,42570,180.371808261529,182.504176573006,176.480443521906,178.538137456717,51306.7556908993,0.0,1.0
2023-10-18,213.11,216.3,211.4,214.67,49721,176.820626793387,179.467418588567,175.401813636723,178.114982655607,59925.3746701247,0.0,1.0
2023-10-19,209.53,211.78,205.735,211.78,79096,173.850246032651,175.717105449315,170.701476483213,175.717105449315,95329.0849924216,0.0,1.0
2023-10-20,209.46,212.05,206.18,210.21,68676,173.792165961911,175.941128579314,171.070699790064,174.414452434132,82770.560343627,0.0,1.0
2023-10-23,212.47,214.6,206.11,207.62,76217,176.289609003758,178.056902584866,171.012619719323,172.265489816728,91859.2200726635,0.0,1.0
2023-10-24,205.4,215.59,205.28,215.59,73198,170.423521858954,178.878320728198,170.323956023398,178.878320728198,88220.6225760501,0.0,1.0
2023-10-25,209.9,212.82,203.77,203.77,48783,174.15724069228,176.580009357461,169.071085925993,169.071085925993,58794.866405195,0.0,1.0
2023-10-26,210.31,212.61,208.22,208.8,56789,174.497423963761,176.405769145239,172.763318994505,173.244553866356,68443.9593359289,0.0,1.0
2023-10-27,209.01,211.195,205.25,210.52,159656,173.418794078578,175.231722000982,170.29906456451,174.671664175983,192422.630645672,0.0,1.0
2023-10-30,216.8,217.94,210.42,211.78,45696,179.882276236715,180.828151674491,174.588692646354,175.717105449315,55074.3130855376,0.0,1.0
2023-10-31,216.21,217.34,213.13,217.34,57558,179.392744211901,180.330322496714,176.837221099313,180.330322496714,69370.7832759404,0.0,1.0
2023-11-01,221.71,221.989,214.17,216.11,54605,183.956178341522,184.187668909188,177.700125007459,179.309772682271,65811.7311369877,0.0,1.0
2023-11-02,224.0,226.09,221.77,221.77,36667,185.856226370037,187.590331339293,184.0059612593,184.0059612593,44192.2671110691,0.0,1.0
2023-11-03,227.46,239.42,226.83,226.83,66086,188.727041295217,198.650436238903,188.204320658552,188.204320658552,79649.0076718061,0.0,1.0
2023-11-06,233.33,236.72,230.68,230.68,54031,193.597470084468,196.410204938907,191.398724549287,191.398724549287,65119.9275718812,0.0,1.0
2023-11-07,230.04,233.77,229.815,231.78,24094,190.867706759658,193.962544814838,190.681020817992,192.311411375211,29038.8764767801,0.0,1.0
2023-11-08,225.72,231.71,225.6,228.12,28688,187.283336679664,192.25333130447,187.183770844109,189.274653390772,34575.7154630145,0.0,1.0
2023-11-09,214.18,222.68,213.5,220.4,55023,177.708422160422,184.761002178928,177.144215758942,182.869251303376,66315.5184021697,0.0,1.0
2023-11-10,218.14,219.39,213.73,214.75,37723,180.99409473375,182.031238854118,177.33505027709,178.18135987931,45464.9928336339,0.0,1.0
2023-11-13,219.18,221.09,216.49,217.5,36439,181.856998641896,183.441754857819,179.625064494863,180.463076944121,43917.4740573335,0.0,1.0
2023-11-14,223.67,226.99,220.19,226.99,48693,185.58242032226,188.337075105959,182.695011091154,188.337075105959,58686.3954629308,0.0,1.0
2023-11-15,225.19,228.6,222.65,223.64,26893,186.843587572628,189.672916732993,184.736110720039,185.557528863371,32412.3227811924,0.0,1.0
2023-11-16,227.25,227.8475,223.95,225.82,22092,188.552801082995,189.048555972532,185.814740605223,187.366308209294,26626.0006277508,0.0,1.0
2023-11-17,230.61,230.92,227.22,229.0,60103,191.340644478546,191.597856220397,188.527909624107,190.004802851511,72438.1004766297,0.0,1.0
2023-11-20,230.0,231.575,227.83,231.0,51626,190.834518147806,192.14131973947,189.034035954846,191.664233444101,62221.3429480473,0.0,1.0
2023-11-21,229.62,230.015,224.005,228.32,32466,190.519226335214,190.846963877251,185.860374946519,189.440596450031,39129.0845727212,0.0,1.0
2023-11-22,235.67,236.89,230.11,231.61,36029,195.539003877798,196.551256539277,190.925786830399,192.170359774841,43423.328653686,0.0,1.0
2023-11-24,236.67,237.79,235.04,235.04,13484,196.368719174093,197.298000305943,195.016283241132,195.016283241132,16251.3576165395,0.0,1.0
2023-11-27,230.99,233.33,229.27,231.0,32310,196.3948104013,198.38435045212,194.932413440868,196.403312709209,38001.446600091,5.711446,1.0
2023-11-28,229.47,233.0,226.9,228.55,43153,195.102459599057,198.103774291107,192.917366466319,194.320247271384,50754.4545073888,0.0,1.0
2023-11-29,226.62,230.15,224.19,229.9,29392,192.679301844853,195.680616536903,190.613241022847,195.468058839165,34569.4372785477,0.0,1.0
2023-11-30,235.46,236.07,224.36,224.36,55112,200.195342036842,200.713982819321,190.757780257308,190.757780257308,64820.047199759,0.0,1.0
2023-12-01,235.56,236.2272,232.9,233.58,35538,200.280365115937,200.847639099658,198.018751212012,198.596908149858,41798.0628063767,0.0,1.0
2023-12-04,231.74,237.86,230.84,235.19,48181,197.032483494512,202.235895935119,196.267275782657,199.965779723285,56668.1429476627,0.0,1.0
2023-12-05,233.94,235.28,227.38,227.44,41627,198.902991234599,200.042300494471,193.325477245974,193.376491093431,48959.6477134631,0.0,1.0
2023-12-06,239.88,244.0,234.73,236.62,87210,203.953362132836,207.456312991546,199.574673559449,201.181609754342,102572.149736736,0.0,1.0
2023-12-07,235.52,242.57,234.64,242.57,40503,200.246355884299,206.240482960489,199.498152788263,206.240482960489,47637.6537184613,0.0,1.0
2023-12-08,231.9,238.24,231.01,235.15,70854,197.168520421063,202.55898363568,196.411815017119,199.931770491647,83335.0200372286,0.0,1.0
2023-12-11,231.1,231.8,227.13,229.93,42295,196.488335788304,197.083497341968,193.112919548237,195.493565762894,49745.316742521,0.0,1.0
2023-12-12,231.23,233.0,228.15,232.64,27127,196.598865791128,198.103774291107,193.980154955005,197.797691206366,31905.4547174456,0.0,1.0
2023-12-13,229.7,230.865,223.63,229.16,74264,195.298012680976,196.288531552431,190.137111779915,194.838888053863,87345.6957693951,0.0,1.0
2023-12-14,289.56,290.79,239.28,239.28,204080,246.19282782718,247.238611700047,203.443223658267,203.443223658267,240028.945284636,0.0,1.0
2023-12-15,294.88,297.185,278.68,288.48,153745,250.716055635029,252.675837608166,236.942316821656,245.274578572955,180827.372563633,0.0,1.0
2023-12-18,297.13,297.23,284.73,293.17,77491,252.629074914664,252.714097993759,242.086213106897,249.262160982506,91141.1358244399,0.0,1.0
2023-12-19,298.52,299.2,291.61,299.2,60432,253.810895714083,254.389052651928,247.935800948626,254.389052651928,71077.1718024358,0.0,1.0
2023-12-20,293.23,298.61,293.23,296.04,102020,249.313174829963,253.887416485268,249.313174829963,251.70232335253,119990.949617496,0.0,1.0
2023-12-21,298.58,298.96,294.39,296.26,22744,253.86190956154,254.1849972621,250.299442547464,251.889374126538,26750.383827684,0.0,1.0
2023-12-22,297.25,301.165,297.24,301.16,29328,252.731102609578,256.059756156143,252.722600301668,256.055505002188,34494.163599117,0.0,1.0
2023-12-26,299.77,301.0,299.0701,300.17,7305,254.873684202769,255.919468075636,254.278607672184,255.213776519149,8591.78481626943,0.0,1.0
2023-12-27,295.33,299.7,295.33,297.78,27403,251.098659490956,254.814168047403,251.098659490956,253.181724928781,32230.0724599905,0.0,1.0
2023-12-28,292.05,298.64,291.98,293.77,24253,248.309902496643,253.912923408997,248.250386341277,249.772299457075,28525.196050511,0.0,1.0
2023-12-29,294.27,295.07,290.29,292.58,27331,250.19741485255,250.877599485309,246.813496304573,248.760524815846,32145.389570631,0.0,1.0
2024-01-02,285.87,291.4,282.05,291.4,28776,243.055476208579,247.757252482526,239.807594587154,247.757252482526,33844.9281140272,0.0,1.0
2024-01-03,281.55,289.57,281.065,287.25,56113,239.382479191679,246.20133013509,238.970117258069,244.228794700088,65997.3745921049,0.0,1.0
2024-01-04,280.33,283.038,278.2,281.62,32903,238.345197626721,240.647622608611,236.534206042,239.441995347046,38698.9042860662,0.0,1.0
2024-01-05,286.41,288.85,280.0,282.29,41954,243.514600835691,245.589163965607,238.064621465708,240.011649976981,49344.2491693043,0.0,1.0
2024-01-08,286.23,289.35,285.85,285.85,57224,243.36155929332,246.014279361081,243.03847159276,243.03847159276,67304.0786209722,0.0,1.0
2024-01-09,280.83,287.0,279.79,286.01,34381,238.770313022196,244.016237002351,237.886072999609,243.174508519311,40437.2558204187,0.0,1.0
2024-01-10,282.41,284.26,279.33,279.33,33368,240.113677671895,241.686604635151,237.494966835772,237.494966835772,39245.8146131798,0.0,1.0
2024-01-11,283.65,284.9,281.37,281.63,34297,241.167963852672,242.230752341358,239.229437649308,239.450497654955,40338.459116166,0.0,1.0
2024-01-12,280.58,284.715,279.785,282.73,30101,238.557755324459,242.073459645033,237.881821845654,240.385751524999,35403.3285084908,0.0,1.0
2024-01-16,270.07,278.23,266.87,278.23,48538,229.621829711585,236.559712965729,226.901091180548,236.559712965729,57088.0289407372,0.0,1.0
2024-01-17,273.09,273.57,261.68,266.71,61736,232.189526700251,232.597637479906,222.488393375523,226.765054253997,72610.8730208363,0.0,1.0
2024-01-18,273.03,274.81,268.09,274.81,30032,232.138512852794,233.651923660683,227.938372745506,233.651923660683,35322.1740728547,0.0,1.0
2024-01-19,279.16,279.97,267.65,272.15,49579,237.350427601311,238.03911454198,227.564271197489,231.390309756759,58312.4023827272,0.0,1.0
2024-01-22,270.91,280.98,270.66,279.83,51539,230.336023575982,238.897847640838,230.123465878245,237.920082231247,60617.6588152923,0.0,1.0
2024-01-23,273.41,274.83,269.12,269.12,73980,232.461600553355,233.668928276502,228.814110460184,228.814110460184,87011.6688169214,0.0,1.0
2024-01-24,275.33,279.53,274.34,276.16,91447,234.094043671977,237.665012993962,233.252315188937,234.799735228464,107555.502545296,0.0,1.0
2024-01-25,284.51,292.85,273.53,274.47,114298,241.899162332888,248.990087129402,232.563628248268,233.362845191761,134431.734555779,0.0,1.0
2024-01-26,292.16,296.7354,284.0,291.0,71615,248.403427883648,252.293573844555,241.465544629504,247.417160166147,84230.0711317089,0.0,1.0
2024-01-29,294.23,300.06,288.74,300.06,75449,250.163405620912,255.120251132144,245.495638578602,255.120251132144,88739.4349901042,0.0,1.0
2024-01-30,293.21,298.43,289.75,298.43,77330,249.296170214144,253.734374942898,246.354371677461,253.734374942898,90951.7754746221,0.0,1.0
2024-01-31,292.34,296.36,290.12,290.12,74978,248.556469426018,251.974397205633,246.668957070112,246.668957070112,88185.4677555441,0.0,1.0
2024-02-01,298.15,298.54,292.12,295.22,105545,253.496310321432,253.827900329902,248.36941865201,251.005134103951,124136.88274239,0.0,1.0
2024-02-02,303.28,303.8999,294.4,296.63,61172,257.857994279,258.385052346309,250.307944855373,252.203959519189,71947.5237208532,0.0,1.0
2024-02-05,304.32,305.4691,298.04,303.28,36688,258.742234301587,259.719234503466,253.402784934427,257.857994279,43150.6367336472,0.0,1.0
2024-02-06,312.88,314.32,303.9303,305.62,59850,266.02020987211,267.244542211076,258.410899362354,259.847534329821,70392.6517801129,0.0,1.0
2024-02-07,316.34,317.94,312.0,313.24,48659,268.962008408793,270.322377674312,265.272006776075,266.326292956852,57230.3432409109,0.0,1.0
2024-02-08,313.0,315.39,310.33,313.69,124196,266.122237567024,268.154289157392,263.85212135519,266.708896812779,146073.279540232,0.0,1.0
2024-02-09,306.91,312.7,305.585,312.27,54557,260.944332050145,265.867168329739,259.817776252137,265.501569089631,64167.283260946,0.0,1.0
2024-02-12,299.25,307.895,297.405,305.55,70130,254.431564191476,261.781809379229,252.862888382175,259.788018174454,82483.4865386686,0.0,1.0
2024-02-13,294.95,298.0,292.355,297.9,52270,250.775571790395,253.368775702789,248.569222887883,253.283752623695,61477.4253725398,0.0,1.0
2024-02-14,297.94,298.43,294.48,296.0,46477,253.317761855333,253.734374942898,250.375963318649,251.668314120892,54663.9812328204,0.0,1.0
2024-02-15,300.46,302.175,295.86,296.69,40783,255.460343448524,256.918489255001,251.549281810159,252.254973366646,47966.9760659707,0.0,1.0
2024-02-16,303.82,304.47,299.36,302.1,49230,258.317118906112,258.869768920229,254.52508957848,256.85472194568,57901.9255995817,0.0,1.0
2024-02-20,300.28,301.04,292.31,300.57,53105,255.307301906153,255.953477307274,248.53096250229,255.553868835528,62459.5116588621,0.0,1.0
2024-02-21,296.47,301.72,295.06,301.72,39057,252.067922592638,256.53163424512,250.8690971774,256.53163424512,45936.939023824,0.0,1.0
2024-02-22,300.5,301.05,294.33,298.8,46803,255.494352680162,255.961979615184,250.248428700007,254.048960335549,55047.4065374206,0.0,1.0
2024-02-23,297.04,301.43,294.64,301.43,46420,252.552554143478,256.285067315744,250.512000245201,256.285067315744,54596.9406120777,0.0,1.0
2024-02-26,298.71,298.84,294.91,297.2,48257,253.972439564363,254.082969567187,250.741562558757,252.68859107003,56757.5304419869,0.0,1.0
2024-02-27,288.59,296.66,285.32,293.67,64777,245.36810395996,252.229466442918,242.587849273557,249.687276377981,76187.5489450355,0.0,1.0
2024-02-28,280.72,288.845,277.55,286.11,89651,238.676787635191,245.584912811652,235.981556027883,243.259531598406,105443.134916273,0.0,1.0
2024-02-29,294.37,294.48,280.36,280.36,72552,250.282437931645,250.375963318649,238.37070455045,238.37070455045,85332.124844624,0.0,1.0
2024-03-01,288.68,294.91,286.69,294.19,44118,245.444624731145,250.741562558757,243.752665457157,250.129396389274,51889.4404550547,0.0,1.0
2024-03-04,287.13,289.605,285.06,286.14,47138,244.126767005174,246.231088212773,242.36678926791,243.285038522135,55441.4172031908,0.0,1.0
2024-03-05,290.01,290.7269,285.44,286.69,37854,246.575431683107,247.184962137139,242.689876968471,243.752665457157,44522.0290807752,0.0,1.0
2024-03-06,294.03,296.85,290.04,290.04,68028,249.993359462722,252.391010293198,246.600938606836,246.600938606836,80011.2166298667,0.0,1.0
2024-03-07,290.79,296.22,289.8,292.93,64023,247.238611700047,251.8553648949,246.396883217008,249.058105592678,75300.7309092428,0.0,1.0
2024-03-08,294.11,297.3,292.75,292.91,42167,250.061377925998,252.773614149125,248.905064050307,249.041100976859,49594.7693836595,0.0,1.0
2024-03-11,294.11,295.34,291.16,295.34,33618,250.061377925998,251.107161798865,247.553197092699,251.107161798865,39539.8524234559,0.0,1.0
2024-03-12,296.89,297.74,293.62,294.86,33391,252.425019524836,253.147715697143,249.644764838433,250.69905101921,39272.8660917252,0.0,1.0
2024-03-13,303.35,306.82,295.18,295.18,57303,257.917510434366,260.867811278959,250.971124872313,250.971124872313,67396.9945690195,0.0,1.0
2024-03-14,308.26,310.62,303.51,305.68,33975,262.092143617926,264.098688284565,258.053547360918,259.898548177277,39959.7384165302,0.0,1.0
2024-03-15,305.27,309.82,304.24,307.14,36836,259.549953552988,263.418503651806,258.674215838311,261.139885132063,43324.7071173307,0.0,1.0
2024-03-18,302.89,307.29,302.0401,307.29,23295,257.52640427053,261.267419750705,256.803793121302,261.267419750705,27398.4431615327,0.0,1.0
2024-03-19,300.85,305.23,300.8,302.47,31716,255.791933456994,259.51594432135,255.749421917447,257.169307338331,37302.8127628749,0.0,1.0
2024-03-20,306.0,306.68,298.74,298.74,36038,260.170622030381,260.748778968226,253.997946488092,253.997946488092,42386.1384269292,0.0,1.0
2024-03-21,304.54,308.7,302.45,308.45,22863,258.929285075596,262.466245165943,257.152302722512,262.253687468206,26890.3458253754,0.0,1.0
2024-03-22,309.85,310.8,304.2,304.2,31102,263.444010575535,264.251729826936,258.640206606673,258.640206606673,36580.6559008366,0.0,1.0
2024-03-25,309.82,315.63,309.395,310.9,21930,263.418503651806,268.35834454722,263.057155565653,264.336752906031,25792.9967174249,0.0,1.0
2024-03-26,315.01,317.89,310.37,311.055,24765,267.831201456831,270.279866134764,263.886130586828,264.468538678628,29127.3854859565,0.0,1.0
2024-03-27,317.0,320.705,315.05,317.14,31187,269.52316073082,272.673265811286,267.865210688469,269.642193041553,36680.6287563305,0.0,1.0
2024-03-28,318.68,319.84,316.36,317.0,39100,270.951548459614,271.937816177115,268.979013024612,269.52316073082,45987.5135271916,0.0,1.0
2024-04-01,317.86,321.8499,312.84,321.8499,37843,270.254359211036,273.646695043843,265.986200640472,273.646695043843,44509.091417123,0.0,1.0
2024-04-02,322.38,323.28,316.64,319.6,17514,274.097402386125,274.862610097979,269.217077646078,271.733760787287,20599.1128367067,0.0,1.0
2024-04-03,323.3,325.8,319.77,319.77,27642,274.879614713798,277.005191691171,271.878300021748,271.878300021748,32511.1726066146,0.0,1.0
2024-04-04,329.84,332.32,321.13,321.13,50043,280.440124086604,282.548696448158,273.034613897439,273.034613897439,58858.1365585998,0.0,1.0
2024-04-05,331.34,331.87,324.84,328.1,36637,281.715470273028,282.166092592231,276.188970131859,278.960722510353,43090.6530203508,0.0,1.0
2024-04-08,330.4,334.13,328.17,331.24,82772,280.916253329536,284.087614179775,279.02023866572,281.630447193933,97352.3905287135,0.0,1.0
2024-04-09,326.77,331.985,326.185,331.985,33242,277.829915558391,282.26386913319,277.332530545686,282.26386913319,39097.6195568006,0.0,1.0
2024-04-10,323.18,327.76,320.7,327.76,38822,274.777587018884,278.67164404143,272.669014657331,278.67164404143,45660.5434821645,0.0,1.0
2024-04-11,322.69,324.35,318.7,322.66,26535,274.360973931319,275.772357044295,270.968553075433,274.335467007591,31209.1731827118,0.0,1.0
2024-04-12,317.01,328.58,315.85,319.37,48616,269.531663038729,279.368833290009,268.545395321228,271.538207705369,57179.7687375434,0.0,1.0
2024-04-15,312.68,317.57,311.53,315.46,31086,265.85016371392,270.007792281661,264.872398304329,268.213805312758,36561.837480979,0.0,1.0
2024-04-16,308.36,311.89,306.62,311.89,20706,262.177166697021,265.17848138907,260.697765120769,265.17848138907,24353.3875983127,0.0,1.0
2024-04-17,303.74,311.89,303.26,309.71,28943,258.249100442836,265.17848138907,257.840989663181,263.324978264802,34041.3453712918,0.0,1.0
2024-04-18,307.14,308.26,303.65,304.57,27827,261.139885132063,262.092143617926,258.172579671651,258.954791999324,32728.7605862189,0.0,1.0
2024-04-19,308.21,308.335,302.35,306.34,42875,262.049632078378,262.155910927247,257.067279643417,260.459700499304,50427.4844623617,0.0,1.0
2024-04-22,315.26,315.61,307.63,310.85,34312,268.043759154568,268.341339931401,261.556498219628,264.294241366484,40356.1013847826,0.0,1.0
2024-04-23,338.38,342.16,319.88,322.3,56507,287.701095041308,290.914967431095,271.971825408753,274.029383922849,66460.7781811002,0.0,1.0
2024-04-24,340.19,343.42,329.34,335.67,61552,289.240012772926,291.986258227691,280.01500869113,285.396969597837,72394.461192473,0.0,1.0
2024-04-25,347.71,347.81,332.15,332.7701,55806,295.633748320862,295.718771399957,282.404157213696,282.931385327164,65636.2961610858,0.0,1.0
2024-04-26,354.35,356.58,342.82,343.405,35578,301.279280772763,303.175295436579,291.476119753122,291.973504765827,41845.1088560211,0.0,1.0
2024-04-29,356.86,357.9,353.16,357.8,50176,303.413360058045,304.297600080632,300.267506131534,304.212577001537,59014.5646736667,0.0,1.0
2024-04-30,344.5,357.45,343.11,356.86,42988,292.904507481916,303.914996224705,291.722686682497,303.413360058045,50560.3895526064,0.0,1.0
2024-05-01,344.84,346.275,337.32,345.32,49864,293.193585950839,294.41366713585,286.799850402903,293.601696730494,58647.6054864419,0.0,1.0
2024-05-02,336.8,350.09,335.145,348.29,45448,286.357730391609,297.657297603321,284.950598432588,296.126882179613,53453.7216057239,0.0,1.0
2024-05-03,340.64,340.64,337.37,339.6,25591,289.622616628853,289.622616628853,286.84236194245,288.738376606266,30098.8864111089,0.0,1.0
2024-05-06,344.26,347.645,342.62,343.76,19035,292.700452092088,295.57848331945,291.306073594932,292.275336696614,22388.0388744269,0.0,1.0
2024-05-07,336.6,344.86,332.75,344.02,35432,286.187684233419,293.210590566658,282.914295688266,292.49639670226,41673.3907748198,0.0,1.0
2024-05-08,343.5,344.84,334.35,334.64,31856,292.054276690967,293.193585950839,284.274664953784,284.521231883159,37467.4739366295,0.0,1.0
2024-05-09,347.15,347.82,339.72,342.16,19666,295.157619077931,295.727273707867,288.84040430118,290.914967431095,23130.1903075639,0.0,1.0
2024-05-10,348.58,356.0,345.35,348.0,26180,296.373449108988,302.682161577829,293.627203654223,295.880315250237,30791.6394921196,0.0,1.0
2024-05-13,351.07,352.7,347.465,351.91,75612,298.490523778451,299.876399967697,295.42544177708,299.204717642848,88931.1476424042,0.0,1.0
2024-05-14,351.44,354.54,349.19,352.9,17555,298.805109171102,301.440824623044,296.892089891467,300.046446125887,20647.335037592,0.0,1.0
2024-05-15,347.59,356.66,347.59,351.44,29177,295.531720625948,303.243313899855,295.531720625948,298.805109171102,34316.5647617102,0.0,1.0
2024-05-16,354.34,355.52,347.86,348.5,23677,301.270778464854,302.274050798174,295.761282939505,296.305430645712,27847.7329356346,0.0,1.0
2024-05-17,353.33,356.9,353.32,353.43,15483,300.412045365995,303.447369289683,300.403543058086,300.49706844509,18210.3496660232,0.0,1.0
2024-05-20,354.88,356.77,353.78,356.7522,9970,301.729903091966,303.33683928686,300.794649221922,303.321705178781,11726.2278738133,0.0,1.0
2024-05-21,345.94,352.49,345.63,352.49,33461,294.128839820882,299.697851501598,293.865268275688,299.697851501598,39355.1966786026,0.0,1.0
2024-05-22,349.47,351.895,343.24,346.09,22978,297.130154512932,299.191964180984,291.83321668532,294.256374439525,27025.6032181025,0.0,1.0
2024-05-23,346.77,352.285,344.28,352.2,24947,294.83453137737,299.523554189454,292.717456707907,299.451284572223,29341.4450118376,0.0,1.0
2024-05-24,337.04,344.515,337.04,337.18,24229,292.062574093256,298.540047809572,292.062574093256,292.183891326739,27960.2485369883,6.469759,1.0
2024-05-28,324.0,336.74,320.81,334.45,63555,280.762740345997,291.802608592936,277.998440525924,289.818205273823,73342.4241928389,0.0,1.0
2024-05-29,330.95,331.87,320.03,320.03,33501,286.785274436752,287.582501971068,277.322530225091,277.322530225091,38660.1298542097,0.0,1.0
2024-05-30,335.71,338.16,328.06,331.83,27562,290.910060375169,293.033111961119,284.280940117,287.547839904359,31806.5281347341,0.0,1.0
2024-05-31,335.59,338.52,332.74,333.42,32555,290.806074175041,293.345070561503,288.336401921997,288.925657056057,37568.4465360376,0.0,1.0
2024-06-03,301.71,325.53,297.95,319.88,63505,261.447303672194,282.088564397631,258.189069401512,277.192547474931,73284.7242288762,0.0,1.0
2024-06-04,309.6,315.67,301.39,301.39,76604,268.28439633062,273.544364953768,261.170007138519,261.170007138519,88400.9607877935,0.0,1.0
2024-06-05,326.5,327.99,310.78,313.46,66670,282.929119515334,284.220281500258,269.306927298546,271.629285768075,76937.1319477077,0.0,1.0
2024-06-06,324.93,335.69,322.4,323.78,39359,281.56863339699,290.892729341814,279.376257677622,280.572098979096,45420.2576320659,0.0,1.0
2024-06-07,307.63,323.78,306.8,322.58,72907,266.577289545183,280.572098979096,265.858051660963,279.532236977814,84134.6254524001,0.0,1.0
2024-06-10,311.25,311.33,306.57,307.22,23220,269.714206582382,269.7835307158,265.658744777384,266.222003361411,26795.8632642234,0.0,1.0
2024-06-11,306.61,314.94,305.26,309.19,24141,265.693406844093,272.911782236322,264.523562092652,267.929110146848,27858.6966004142,0.0,1.0
2024-06-12,302.5,310.43,298.61,307.56,47002,262.131879489704,269.003634214839,258.760993502217,266.516630928441,54240.2741233863,0.0,1.0
2024-06-13,304.95,308.0,299.51,304.31,49267,264.254931075654,266.897913662244,259.540890003178,263.700338008304,56854.0824908912,0.0,1.0
2024-06-14,305.75,306.88,299.86,301.88,53861,264.948172409842,265.927375794382,259.844183086885,261.594617455709,62155.5551797732,0.0,1.0
2024-06-17,305.07,306.19,302.6301,305.41,21989,264.358917275782,265.329455143645,262.244617861677,264.653544842812,25375.2901514646,0.0,1.0
2024-06-18,312.4,314.8009,309.575,310.52,25578,270.710741000276,272.79124489934,268.262732538926,269.081623864935,29516.9935646988,0.0,1.0
2024-06-20,312.3,313.59,307.4,310.17,41119,270.624085833503,271.74193748488,266.377982661604,268.778330781228,47451.2963635487,0.0,1.0
2024-06-21,315.18,317.73,308.065,314.0,54346,273.119754636578,275.329461389302,266.954239520647,272.097223668652,62715.2448302105,0.0,1.0
2024-06-24,319.52,321.66,315.9,315.9,30230,276.880588874546,278.735009443498,273.743671837347,273.743671837347,34885.3982117775,0.0,1.0
2024-06-25,306.7,311.35,301.94,311.35,41928,270.621462781605,274.724461809757,266.421403561388,274.724461809757,47517.7299975562,5.596973,1.0
2024-06-26,298.32,307.99,297.79,307.99,25293,263.227240877106,271.759714124899,262.759587224435,271.759714124899,28664.9958220804,0.0,1.0
2024-06-27,296.57,298.09,290.67,296.885,171646,261.683101457908,263.024296839154,256.477145701758,261.961046553364,194529.390458895,0.0,1.0
2024-06-28,299.52,301.29,294.81,299.14,72525,264.286079335984,265.847866062829,260.130138384887,263.950780490672,82193.8410626016,0.0,1.0
2024-07-01,301.2,304.55,298.0,300.11,96181,265.768453178413,268.724377209448,262.944883954738,264.806674911599,109003.596377002,0.0,1.0
2024-07-02,295.85,304.49,291.41,300.55,71772,261.047798382582,268.671435286504,257.130096084732,265.194915679854,81340.4530954159,0.0,1.0
2024-07-03,299.44,304.385,296.3,298.23,57901,264.215490105392,268.578786921352,261.444862804661,263.14782799269,65620.2080850148,0.0,1.0
2024-07-05,295.64,301.94,294.6,301.94,28584,260.862501652278,266.421403561388,259.944841654583,266.421403561388,32394.7432324496,0.0,1.0
2024-07-08,300.7,301.9499,295.115,296.84,43317,265.327270487214,266.430138978674,260.399259826519,261.921340111156,49091.907801568,0.0,1.0
2024-07-09,303.51,305.45,301.8,301.8,31642,267.806717211754,269.518506053607,266.297872407852,266.297872407852,35860.4276994531,0.0,1.0
2024-07-10,312.97,312.97,304.23,305.57,19801,276.153893729243,276.153893729243,268.442020287081,269.624389899494,22440.8169166574,0.0,1.0
2024-07-11,310.34,312.34,307.06,310.14,17549,273.833272773535,275.598003538332,270.939114319268,273.656799697055,19888.5862365749,0.0,1.0
2024-07-12,314.85,316.82,309.34,309.34,23012,277.812740648152,279.551000451477,272.950907391137,272.950907391137,26079.8989387465,0.0,1.0
2024-07-15,310.09,315.05,307.2801,313.4,23023,273.612681427935,277.989213724632,271.133322939934,276.533310843674,26092.3654296351,0.0,1.0
2024-07-16,315.88,315.88,308.3,308.3,16301,278.721576992022,278.721576992022,272.033247393442,272.033247393442,18474.2061794067,0.0,1.0
2024-07-17,312.25,313.42,309.61,313.42,26646,275.518590653916,276.550958151322,273.189146044384,276.550958151322,30198.3742013662,0.0,1.0
2024-07-18,308.0,313.93,307.08,310.51,38581,271.768537778723,277.000964496345,270.956761626916,273.983274888543,43724.516815391,0.0,1.0
2024-07-19,307.43,309.52,301.075,305.8,39816,271.265589510756,273.109733159968,265.658157505613,269.827333937446,45124.1637469637,0.0,1.0
2024-07-22,317.47,317.47,304.84,304.84,36777,280.124537950036,280.124537950036,268.980263170344,268.980263170344,41680.0123096767,0.0,1.0
2024-07-23,313.85,316.38,309.04,315.16,28292,276.930375265754,279.162759683222,272.686197776417,278.086273916696,32063.8145652275,0.0,1.0
2024-07-24,309.93,318.03,308.37,318.03,18943,273.471502966752,280.618662564179,272.09501297021,280.618662564179,21468.4306273542,0.0,1.0
2024-07-25,303.17,307.77,302.93,305.47,37384,267.506712981738,271.565593740771,267.294945289963,269.536153361255,42367.9359432514,0.0,1.0
2024-07-26,304.1,306.5,300.95,306.31,24222,268.327312787369,270.444989705125,265.547861832814,270.277340282469,27451.2129364817,0.0,1.0
2024-07-29,296.13,303.13,295.19,303.13,57979,261.294860689653,267.471418366442,260.465437230199,267.471418366442,65708.6068385879,0.0,1.0
2024-07-30,297.07,298.195,293.64,296.0,14000,262.124284149108,263.116945204306,259.097770887481,261.180153189941,15866.4429490027,0.0,1.0
2024-07-31,300.49,306.72,296.53,296.53,20483,265.14197375691,270.639110089253,261.647806842612,261.647806842612,23213.7393517445,0.0,1.0
2024-08-01,292.57,306.54,292.57,303.01,16351,258.153639928315,270.480284320421,258.153639928315,267.365534520554,18530.8720470817,0.0,1.0
2024-08-02,278.71,289.15,276.61,289.15,33118,245.924055728272,255.135950320512,244.071088425235,255.135950320512,37533.2041132195,0.0,1.0
2024-08-05,271.33,276.05,268.09,269.85,43325,239.412199206171,243.576963811092,236.553335367201,238.106298440222,49100.9743403961,0.0,1.0
2024-08-06,272.29,274.99,271.31,272.06,46052,240.259269973274,242.64165650575,239.394551898524,240.056325935322,52191.530763391,0.0,1.0
2024-08-07,271.01,276.725,269.93,275.98,28981,239.129842283804,244.172560444211,238.176887670814,243.515198234324,32844.6702217892,0.0,1.0
2024-08-08,276.39,277.52,272.0,272.67,17192,243.876968041108,244.874040923218,240.003384012378,240.594568818585,19483.9919413753,0.0,1.0
2024-08-09,271.77,276.0,271.04,276.0,50472,239.800439974427,243.532845541972,239.156313245276,243.532845541972,57200.7934658618,0.0,1.0
2024-08-12,269.23,273.95,268.27,270.0,40261,237.559231903135,241.723996508055,236.712161136032,238.238653247582,45628.4899692714,0.0,1.0
2024-08-13,275.22,275.35,267.41,267.41,46479,242.844600543702,242.959308043413,235.95332690717,235.95332690717,52675.4572733355,0.0,1.0
2024-08-14,279.75,279.75,274.695,275.0,25378,246.841715725966,246.841715725966,242.381358717942,242.650480159574,28761.327797128,0.0,1.0
2024-08-15,280.37,283.34,279.615,279.75,24998,247.388782263054,250.009407448777,246.722596399343,246.841715725966,28330.6672027978,0.0,1.0
2024-08-16,282.46,283.8799,279.0821,281.84,22713,249.232925912266,250.485796518734,246.252383887063,248.685859375179,25741.03705005,0.0,1.0
2024-08-19,284.51,284.51,281.85,283.0,57583,251.041774946183,251.041774946183,248.694683029003,249.709403218761,65259.8131666018,0.0,1.0
2024-08-20,279.15,285.03,278.57,284.14,15826,246.312296496527,251.50060494503,245.800524574736,250.715299754696,17935.8804364941,0.0,1.0
2024-08-21,275.31,279.89,270.5,279.89,59821,242.924013428117,246.965246879502,238.679835938781,246.965246879502,67796.1774037353,0.0,1.0
2024-08-22,270.0,275.32,269.54,275.32,24758,238.238653247582,242.932837081941,237.832765171678,242.932837081941,28058.6710379578,0.0,1.0
2024-08-23,275.58,276.33,271.715,272.4,24260,243.162252081365,243.824026118164,239.751909878395,240.356330165338,27494.2789959147,0.0,1.0
2024-08-26,273.99,276.27,273.105,275.0,28851,241.759291123351,243.77108419522,240.978397759929,242.650480159574,32697.3389658342,0.0,1.0
2024-08-27,265.73,272.67,264.65,271.16,35859,234.47095306474,240.594568818585,233.51799845175,239.262197091164,40639.6269791636,0.0,1.0
2024-08-28,272.0,278.86,267.26,267.26,63423,240.003384012378,246.056410535632,235.82097209981,235.82097209981,71878.3865110431,0.0,1.0
2024-08-29,270.2,272.23,265.0401,269.24,57084,238.415126324061,240.20632805033,233.862209187424,237.568055556959,64694.2878072053,0.0,1.0
2024-08-30,269.39,272.4225,267.73,272.0,44332,237.700410364319,240.376183386442,236.235683829537,240.003384012378,50242.2249153706,0.0,1.0
2024-09-03,264.61,268.91,263.98,268.42,47891,233.482703836454,237.276874980767,232.926813645543,236.844515943392,54275.7013764779,0.0,1.0
2024-09-04,266.04,272.8125,262.5,262.5,38256,234.744486333284,240.720305885577,231.620912879593,231.620912879593,43356.1886755034,0.0,1.0
2024-09-05,265.53,267.91,262.56,264.14,37515,234.29447998826,236.394509598369,231.673854802537,233.067992106727,42516.4005165599,0.0,1.0
2024-09-06,258.1,265.93,257.07,264.12,58948,227.73850519704,234.64742614122,226.82966885317,233.050344799079,66806.7913541295,0.0,1.0
2024-09-09,261.81,264.96,260.0,260.15,51261,231.012080765738,233.791531720293,229.414999423597,229.547354230957,58094.9808577736,0.0,1.0
2024-09-10,261.97,263.47,260.04,263.47,34116,231.153259226922,232.47680730052,229.450294038893,232.47680730052,38664.2548320127,0.0,1.0
2024-09-11,269.29,269.29,262.24,263.85,57345,237.612173826079,237.612173826079,231.39149788017,232.812106145831,64990.0836364687,0.0,1.0
2024-09-12,277.93,278.96,270.085,272.81,36926,245.235810730001,246.144647073872,238.313654305085,240.718099972121,41848.8765953483,0.0,1.0
2024-09-13,282.79,282.88,277.82,277.82,22054,249.524106488458,249.603519372874,245.138750537937,245.138750537937,24994.1809140933,0.0,1.0
2024-09-16,284.48,284.48,282.695,283.8,29483,251.015303984711,251.015303984711,249.44028177713,250.41529552468,33413.5955332463,0.0,1.0
2024-09-17,289.26,289.55,282.9,285.0,69230,255.233010512576,255.488896473471,249.621166680522,251.474133983558,78459.5603828185,0.0,1.0
2024-09-18,288.2,292.1,287.3,290.42,18222,254.297703207233,257.738928198587,253.503574363075,256.256554356158,20651.3088154806,0.0,1.0
2024-09-19,290.93,293.67,288.17,293.67,17248,256.706560701181,259.124241848953,254.271232245761,259.124241848953,19547.4577131714,0.0,1.0
2024-09-20,290.58,290.63,284.68,288.5,32901,256.397732817342,256.441851086462,251.191777061191,254.562412821953,37287.2742475099,0.0,1.0
2024-09-23,294.56,294.7,286.53,288.46,40776,259.909547039288,260.033078192823,252.824153018628,254.527118206657,46212.1484063239,0.0,1.0
2024-09-24,292.99,298.01,292.72,295.0,37079,258.524233388922,262.953707608562,258.285994735674,260.297787807543,42022.2741504337,0.0,1.0
2024-09-25,286.22,296.45,284.83,293.3,51551,252.550619750084,261.577217612021,251.324131868551,258.797766657465,58423.6428902887,0.0,1.0
2024-09-26,287.05,291.03,285.9,289.17,34781,253.282983017475,256.794797239421,252.268262827717,255.15359762816,39417.9108720903,0.0,1.0
2024-09-27,285.32,291.14,282.91,287.54,33864,251.756490905926,256.891857431485,249.629990334346,253.71534205485,38378.6588589306,0.0,1.0
2024-09-30,282.76,286.29,282.62,282.62,39207,249.497635526986,252.612385326852,249.37410437345,249.37410437345,44433.9734786821,0.0,1.0
2024-10-01,279.12,280.78,274.86,280.78,35984,246.285825535055,247.750552069837,242.526949006038,247.750552069837,40781.2916483511,0.0,1.0
2024-10-02,273.62,282.72,272.43,276.42,41624,241.432815931864,249.46234091169,240.38280112681,243.90343900258,47173.2015220921,0.0,1.0
2024-10-03,272.38,272.74,267.58,271.08,33063,240.33868285769,240.656334395353,236.103329022177,239.191607860572,37470.871658777,0.0,1.0
2024-10-04,278.22,280.765,273.71,275.57,42116,245.491696690897,247.737316589101,241.51222881628,243.153428427541,47730.7936600142,0.0,1.0
2024-10-07,277.76,278.22,274.54,278.22,32457,245.085808614994,245.491696690897,242.244592083671,245.491696690897,36784.0813425558,0.0,1.0
2024-10-08,273.31,276.75,270.92,274.87,46703,241.15928266332,244.194619578771,239.050429399388,242.535772659862,52929.3203605197,0.0,1.0
2024-10-09,275.69,276.875,270.06,272.35,39687,243.259312273429,244.304915251571,238.291595170525,240.312211896218,44977.9658083622,0.0,1.0
2024-10-10,278.43,279.84,272.835,273.38,38869,245.676993421201,246.921128610382,240.740159106681,241.221048240088,44050.912213199,0.0,1.0
2024-10-11,282.16,282.16,276.67,280.09,51232,248.968216297547,248.968216297547,244.124030348179,247.141719955982,58062.114654522,0.0,1.0
2024-10-14,281.09,284.3,278.5,282.18,27476,248.02408533838,250.856478215879,245.738758997968,248.985863605195,31139.0276047714,0.0,1.0
2024-10-15,280.54,282.24,278.51,279.68,35410,247.538784378061,249.038805528139,245.747582651792,246.779950149199,40130.767487442,0.0,1.0
2024-10-16,279.98,280.18,276.84,280.18,29634,247.044659763918,247.221132840398,244.274032463187,247.221132840398,33584.7264536248,0.0,1.0
2024-10-17,279.13,280.14,277.78,279.98,44436,246.294649188879,247.185838225102,245.103455922642,247.044659763918,50360.0899201348,0.0,1.0
2024-10-18,280.35,281.625,278.215,281.58,28921,247.371134955406,248.496150817964,245.487284863985,248.456444375756,32776.6711805791,0.0,1.0
2024-10-21,279.14,281.71,278.24,280.65,54860,246.303472842703,248.571151875467,245.509343998545,247.635844570125,62173.7900130208,0.0,1.0
2024-10-22,275.85,280.0,273.415,276.49,80738,243.400490734613,247.062307071566,241.251931028472,243.965204579348,91501.7764868986,0.0,1.0
2024-10-23,267.0,281.99,259.8901,276.87,51236,235.591557100386,248.818214182539,229.318027468072,244.300503424659,58066.6479239361,0.0,1.0
2024-10-24,267.2,272.49,267.03,267.79,38299,235.768030176866,240.435743049754,235.618028061858,236.288625752481,43404.921321704,0.0,1.0
2024-10-25,267.28,271.2,266.32,268.34,24277,235.838619407458,239.29749170646,234.991548640355,236.7739267128,27513.5453909242,0.0,1.0
2024-10-28,278.51,280.66,266.24,267.28,59942,245.747582651792,247.644668223949,234.920959409763,235.838619407458,67933.3088035088,0.0,1.0
2024-10-29,274.93,277.8,271.675,275.28,39182,242.588714582806,245.121103230289,239.716615263099,242.897542466645,44405.6405448447,0.0,1.0
2024-10-30,267.27,274.84,265.78,274.84,40283,235.829795753634,242.50930169839,234.51507133386,242.50930169839,45653.4229510484,0.0,1.0
2024-10-31,269.28,270.46,265.44,268.0,69544,237.603350172255,238.644541323485,234.215067103845,236.473922482785,78815.4220318175,0.0,1.0
2024-11-01,258.71,270.82,258.7,270.82,43480,228.276748080303,238.962192861148,228.267924426479,238.962192861148,49276.6385301885,0.0,1.0
2024-11-04,264.01,265.93,260.48,260.48,33540,232.953284607015,234.64742614122,229.838534807148,229.838534807148,38011.4640363965,0.0,1.0
2024-11-05,265.63,266.0,261.38,266.0,38717,234.3827165265,234.709191717988,230.632663651307,234.709191717988,43878.6479754672,0.0,1.0
2024-11-06,264.88,266.52,248.88,266.52,54482,233.720942489702,235.168021716835,219.603096371326,235.168021716835,61745.3960533975,0.0,1.0
2024-11-07,267.69,270.23,265.25,265.25,35657,236.200389214241,238.441597285533,234.047417681189,234.047417681189,40410.6968737565,0.0,1.0
2024-11-08,263.82,267.16,263.16,266.355,38706,232.785635184359,235.73273556157,232.203274031976,235.022431428739,43866.1814845786,0.0,1.0
2024-11-11,263.93,264.1098,258.88,262.665,38991,232.882695376423,233.041344672178,228.426750195311,231.766503167689,44189.1769303261,0.0,1.0
2024-11-12,260.01,263.01,259.0,261.98,28927,229.423823077421,232.070919224616,228.532634041199,231.162082880746,32783.4710847002,0.0,1.0
2024-11-13,259.36,259.875,257.4,258.8,23589,228.850285578862,229.304703750797,227.120849429361,228.356160964719,26733.8230517161,0.0,1.0
2024-11-14,263.96,264.02,258.4,259.0,45972,232.909166337895,232.962108260839,228.00321481176,228.532634041199,52100.865375111,0.0,1.0
2024-11-15,261.54,263.28,259.39,263.28,38538,230.773842112491,232.309157877864,228.876756540334,232.309157877864,43675.7841691905,0.0,1.0
2024-11-18,265.0,265.0,259.65,259.65,70101,233.826826335589,233.826826335589,229.106171539758,229.106171539758,79446.6797977173,0.0,1.0
2024-11-19,272.84,274.33,262.17,263.99,35214,240.744570933593,242.059295353367,231.329732303402,232.935637299367,39908.6372861559,0.0,1.0
2024-11-20,267.92,273.17,265.2,273.17,35257,236.403333252193,241.035751509785,234.003299412069,241.035751509785,39957.3699323564,0.0,1.0
2024-11-21,266.09,269.25,261.99,266.34,50520,234.788604602404,237.576879210783,231.17090653457,235.009195948003,57255.1926988298,0.0,1.0
2024-11-22,264.9,267.93,262.3,267.93,57525,233.738589797349,236.412156906017,231.444439803114,236.412156906017,65194.0807600989,0.0,1.0
2024-11-25,264.8,269.63,264.38,267.58,42006,233.65035325911,237.912178056094,233.279759798502,236.103329022177,47606.1287511292,0.0,1.0
2024-11-26,259.49,263.11,255.25,263.11,85430,228.964993078574,232.159155762856,225.223763857204,232.159155762856,96819.3015095217,0.0,1.0
2024-11-27,261.96,262.41,258.04,261.31,39034,231.144435573098,231.541499995177,227.685563274096,230.570898074539,44237.9095765266,0.0,1.0
2024-11-29,260.14,264.14,258.0,264.14,36355,229.538530577133,233.067992106727,227.6502686588,233.067992106727,41201.7523864996,0.0,1.0
2024-12-02,255.48,261.27,253.5,261.27,46211,225.426707895156,230.535603459243,223.679624438007,230.535603459243,52371.7282225976,0.0,1.0
2024-12-03,259.23,259.23,254.24,254.65,41564,228.73557807915,228.73557807915,224.332574820982,224.694344627765,47105.2024808822,0.0,1.0
2024-12-04,260.78,263.525,257.41,259.15,73600,230.103244421868,232.525337396552,227.129673083185,228.664988848558,83412.1572176144,0.0,1.0
2024-12-05,267.45,269.5503,259.79,259.79,35794,235.988621522466,237.841853535117,229.229702693293,229.229702693293,40565.9613511859,0.0,1.0
2024-12-06,264.59,268.76,264.59,267.24,29852,233.465056528806,237.144520173407,233.465056528806,235.803324792162,33831.7896366878,0.0,1.0
2024-12-09,263.98,270.9,263.98,267.74,36043,232.926813645543,239.03278209174,232.926813645543,236.244507483361,40848.1573722075,0.0,1.0
2024-12-10,265.96,266.61,261.71,265.99,31163,234.673897102692,235.247434601251,230.923844227498,234.700368064164,35317.5686871266,0.0,1.0
2024-12-11,265.89,266.34,261.395,264.17,51176,234.612131525924,235.009195948003,230.645899132043,233.094463068199,57998.648882726,0.0,1.0
2024-12-12,259.03,265.155,258.0,263.33,39967,228.559105002671,233.963592969861,227.6502686588,232.353276146984,45295.2946673422,0.0,1.0
2024-12-13,272.59,272.59,258.665,259.67,71902,240.523979587994,240.523979587994,228.237041638095,229.123818847406,81487.7843513709,0.0,1.0
2024-12-16,276.92,278.23,268.68,275.36,88377,244.344621693779,245.500520344721,237.073930942816,242.968131697237,100159.187750287,0.0,1.0
2024-12-17,273.63,278.775,273.63,275.5,84433,241.441639585688,245.981409478128,241.441639585688,243.091662850773,95689.384108082,0.0,1.0
2024-12-18,269.54,276.5,266.76,275.99,98597,237.832765171678,243.974028233172,235.379789408611,243.524021888148,111741.691103059,0.0,1.0
2024-12-19,263.41,272.69,260.63,272.69,51224,232.423865377576,240.612216126233,229.970889614508,240.612216126233,58053.048115694,0.0,1.0
2024-12-20,262.63,267.07,261.89,263.02,78465,231.735620379305,235.653322677154,231.08266999633,232.07974287844,88925.7461423929,0.0,1.0
2024-12-23,263.99,263.99,258.42,262.63,23831,232.935637299367,232.935637299367,228.020862119408,231.735620379305,27008.0858512632,0.0,1.0
2024-12-24,265.8,266.13,263.355,265.01,13468,234.532718641508,234.8238992177,232.375335281544,233.835649989413,15263.5181169406,0.0,1.0
2024-12-26,265.11,265.4,263.44,264.62,21361,233.923886527653,234.179772488549,232.450336339048,233.491527490278,24208.7919881177,0.0,1.0
2024-12-27,263.17,267.76,262.09,265.08,27614,232.2120976858,236.262154791009,231.25914307281,233.897415566181,31295.4253995544,0.0,1.0
2024-12-30,259.43,262.15,255.48,262.15,52623,228.91205115563,231.312084995754,225.426707895156,231.312084995754,59638.5590932408,0.0,1.0
2024-12-31,257.63,260.41,256.01,258.02,32676,227.323793467313,229.77676923038,225.894361547827,227.667915966448,37032.2778429724,0.0,1.0
2025-01-02,259.5,263.035,256.555,257.0,71632,228.973816732398,232.092978359176,226.375250681234,226.767903276402,81181.788665926,0.0,1.0
2025-01-03,255.27,260.45,251.58,258.67,52872,225.241411164852,229.812063845676,221.985482903802,228.241453465007,59920.7551142625,0.0,1.0
2025-01-06,262.95,266.055,253.3,258.25,104215,232.017977301672,234.75772181402,223.503151361527,227.8708600044,118108.667995023,0.0,1.0
2025-01-07,267.46,267.46,261.49,261.49,62772,235.997445176289,235.997445176289,230.729723843371,230.729723843371,71140.5969139144,0.0,1.0
2025-01-08,260.65,267.0,260.4901,267.0,54336,229.988536922156,235.591557100386,229.847446697511,235.591557100386,61579.9317197867,0.0,1.0
2025-01-10,258.47,260.0,256.05,258.13,49336,228.064980388527,229.414999423597,225.929656163123,227.764976158512,55913.3449522858,0.0,1.0
2025-01-13,259.54,261.13,255.9,258.62,51881,229.009111347694,230.412072305707,225.797301355763,228.197335195887,58797.6376169436,0.0,1.0
2025-01-14,265.06,266.01,259.65,259.65,56700,233.879768258533,234.718015371812,229.106171539758,229.106171539758,64259.0939434612,0.0,1.0
2025-01-15,270.23,270.23,264.0,266.0,59177,238.441597285533,238.441597285533,232.944460953191,234.709191717988,67066.3210280812,0.0,1.0
2025-01-16,267.67,271.93,266.176,268.6,43716,236.182741906593,239.941618435611,234.86448802529,237.003341712224,49544.1014256146,0.0,1.0
2025-01-17,272.73,276.44,268.42,268.42,44605,240.647510741529,243.921086310228,236.844515943392,236.844515943392,50551.6205528763,0.0,1.0
2025-01-21,271.11,274.47,267.93,271.88,20281,239.218078822044,242.182826506903,236.412156906017,239.897500166491,22984.8092463375,0.0,1.0
2025-01-22,273.18,275.3,269.0,269.0,57863,241.044575163609,242.915189774293,237.356287865183,237.356287865183,65577.1420255817,0.0,1.0
2025-01-23,276.17,278.415,271.71,274.28,38948,243.68284765698,245.663757940465,239.747498051483,242.015177084247,44140.4442841256,0.0,1.0
2025-01-24,276.85,278.4,273.335,274.05,66397,244.282856117011,245.650522459729,241.18134179788,241.812233046295,75248.8723203525,0.0,1.0
2025-01-27,274.06,275.695,270.885,274.77,29823,241.821056700119,243.263724100341,239.019546611004,242.447536121622,33798.9234334364,0.0,1.0
2025-01-28,280.91,281.5,270.36,272.6,86619,247.865259569549,248.385855145164,238.556304785245,240.532803241818,98166.8158428333,0.0,1.0
2025-01-29,278.48,279.76,271.915,279.13,33255,245.72111169032,246.85053937979,239.928382954875,246.294649188879,37688.4685906491,0.0,1.0
2025-01-30,285.81,288.07,275.02,277.2,41418,252.188849943301,254.182995707522,242.668127467222,244.59168400085,46939.7381472711,0.0,1.0
2025-01-31,274.47,283.92,271.7,283.92,33961,242.182826506903,250.521179370568,239.738674397659,250.521179370568,38488.5906422201,0.0,1.0
2025-02-03,272.47,276.23,263.61,266.0,65500,240.418095742106,243.735789579924,232.600338454055,234.709191717988,74232.2866542628,0.0,1.0
2025-02-04,272.56,280.06,268.7,275.4,58503,240.497508626522,247.11524899451,237.091578250464,243.003426312533,66302.4651318219,0.0,1.0
2025-02-05,266.87,275.54,265.51,274.35,49215,235.476849600674,243.126957466069,234.276832680613,242.076942661015,55776.2135525122,0.0,1.0
2025-02-06,278.91,281.45,266.9,268.45,110468,246.100528804752,248.341736876044,235.503320562146,236.870986904864,125195.30140646,0.0,1.0
2025-02-07,272.41,282.12,269.825,282.12,54033,240.365153819162,248.932921682251,238.084239305662,248.932921682251,61236.536561676,0.0,1.0
2025-02-10,273.3,276.24,271.31,275.18,39471,241.150459009496,243.744613233748,239.394551898524,242.809305928406,44733.1692600063,0.0,1.0
2025-02-11,281.01,282.0501,270.23,274.4,51177,247.953496107789,248.871244342021,238.441597285533,242.121060930135,57999.7822000794,0.0,1.0
2025-02-12,287.08,288.91,277.305,280.27,71458,253.309453978947,254.924182628736,244.684332366002,247.300545724814,80984.591446417,0.0,1.0
2025-02-13,288.69,288.73,285.63,286.64,45733,254.730062244609,254.765356859905,252.030024174469,252.921213210692,51830.0025276244,0.0,1.0
2025-02-14,283.11,291.87,281.185,286.96,54495,249.806463410825,257.535984160636,248.107910049708,253.203570133059,61760.1291789933,0.0,1.0
2025-02-18,286.19,287.07,283.22,283.92,24153,252.524148788612,253.300630325123,249.903523602889,250.521179370568,27373.0140390903,0.0,1.0
2025-02-19,283.88,286.19,281.3,286.19,53168,250.485884755272,252.524148788612,248.209382068684,252.524148788612,60256.2170508984,0.0,1.0
2025-02-20,287.19,287.535,282.81,284.79,36471,253.406514171011,253.710930227938,249.541753796106,251.288837253255,41333.2171995056,0.0,1.0
2025-02-21,273.51,288.0,272.9,288.0,41191,241.3357557398,254.121230130754,240.797512856537,254.121230130754,46682.4751080266,0.0,1.0
2025-02-24,270.4,272.84,267.95,271.7725,26473,238.591599400541,240.744570933593,236.429804213665,239.802645887883,30002.3102992107,0.0,1.0
2025-02-25,269.89,272.1,261.84,272.0,51115,238.141593055518,240.091620550618,231.03855172721,240.003384012378,57929.5165241624,0.0,1.0
2025-02-26,273.87,276.97,267.9,268.81,59773,241.653407277464,244.388739962899,236.385685944545,237.188638442527,67741.7781707671,0.0,1.0
2025-02-27,264.86,273.22,262.39,271.83,32028,233.703295182054,241.079869778905,231.523852687529,239.853381897371,36297.8881979042,0.0,1.0
2025-02-28,270.82,271.66,265.52,269.55,67785,238.962192861148,239.703379782363,234.285656334437,237.841588825502,76821.9168070109,0.0,1.0
2025-03-03,264.99,273.545,263.75,272.87,38749,233.818002681765,241.366638528184,232.723869607591,240.771041895065,43914.9141307792,0.0,1.0
2025-03-04,264.14,267.25,255.9,263.72,33332,233.067992106727,235.812148445986,225.797301355763,232.697398646119,37775.7340268685,0.0,1.0
2025-03-05,269.19,269.755,265.072,268.54,50830,237.523937287839,238.022473728894,233.890356643122,236.95039978928,57606.5210784149,0.0,1.0
2025-03-06,268.76,270.13,266.33,268.34,28625,237.144520173407,238.353360747293,235.000372294179,236.7739267128,32441.2092439432,0.0,1.0
2025-03-07,266.44,269.155,260.555,269.155,32656,235.097432486243,237.493054499455,229.904712210828,237.493054499455,37009.6114959024,0.0,1.0
2025-03-10,256.0,268.72,253.47,266.18,34737,225.885537894003,237.109225558112,223.653153476535,234.868017486819,39368.0449085364,0.0,1.0
2025-03-11,256.45,258.76,254.215,255.775,46286,226.282602316083,228.320866349423,224.310515686422,225.687005682964,52456.72702411,0.0,1.0
2025-03-12,259.0,260.29,256.03,260.29,44812,228.532634041199,229.670885384493,225.912008855475,229.670885384493,50786.2172450507,0.0,1.0
2025-03-13,258.49,260.3623,257.0,259.75,30012,228.082627696175,229.73468040164,226.767903276402,229.194408077997,34013.1204132479,0.0,1.0
2025-03-14,285.93,288.01,261.73,261.73,93849,252.294733789189,254.130053784578,230.941491535146,230.941491535146,106360.70030864,0.0,1.0
2025-03-17,294.28,297.52,287.46,288.34,57868,259.662484732216,262.521348571187,253.644752824258,254.421234360769,65582.8086123493,0.0,1.0
2025-03-18,284.93,295.9,280.9,295.9,70775,251.41236840679,261.091916651701,247.856435915725,261.091916651701,80210.5356939765,0.0,1.0
2025-03-19,286.87,290.62,282.92,282.92,40169,253.124157248643,256.433027432638,249.63881398817,249.63881398817,45524.2247727494,0.0,1.0
2025-03-20,286.98,289.415,283.715,284.07,32355,253.221217440707,255.369777146847,250.340294467176,250.653534177928,36668.4829724989,0.0,1.0
2025-03-21,281.76,284.7825,279.385,282.15,57085,248.615270144587,251.282219512887,246.519652361391,248.959392643723,64695.4211245588,0.0,1.0
2025-03-24,284.56,285.49,279.74,280.81,32592,251.085893215303,251.906493020934,246.832892072142,247.777023031309,36937.0791852784,0.0,1.0
2025-03-25,286.85,289.335,285.7,285.7,26167,253.106509940995,255.299187916256,252.091789751237,252.091789751237,29655.5151890397,0.0,1.0
2025-03-26,281.45,287.0,279.91,284.98,73302,248.341736876044,253.238864748355,246.98289418715,251.45648667591,83074.4286462713,0.0,1.0
2025-03-27,280.14,280.98,275.89,279.35,53102,247.185838225102,247.927025146317,243.435785349908,246.488769573007,60181.4181055674,0.0,1.0
2025-03-28,274.95,280.62,274.95,279.97,41770,242.606361890454,247.609373608653,242.606361890454,247.035836110094,47338.6658557032,0.0,1.0
2025-03-31,273.82,277.01,268.38,272.5,77599,241.609289008344,244.424034578195,236.809221328096,240.444566703578,87944.2933142616,0.0,1.0
2025-04-01,278.78,280.83,271.05,271.05,56255,245.98582130504,247.794670338957,239.1651368991,239.1651368991,63754.7677211535,0.0,1.0
2025-04-02,283.58,284.04,275.11,275.11,82238,250.221175140553,250.627063216456,242.747540351638,242.747540351638,93201.7525171489,0.0,1.0
2025-04-03,285.69,292.295,278.88,278.88,78331,252.082966097413,257.910989448155,246.07405784328,246.07405784328,88773.8816170239,0.0,1.0
2025-04-04,271.78,277.105,266.75,275.42,106136,239.809263628251,244.507859289523,235.370965754787,243.021073620181,120285.770631097,0.0,1.0
2025-04-07,259.64,272.465,254.86,260.04,59107,229.097347885934,240.413683915194,224.879641358069,229.450294038893,66986.988813336,0.0,1.0
2025-04-08,253.25,271.66,251.19,266.89,94676,223.459033092408,239.703379782363,221.641360404667,235.494496908322,107297.953759984,0.0,1.0
2025-04-09,268.93,271.28,249.21,250.96,78234,237.294522288415,239.368080937052,219.894276947518,221.438416366715,88663.9498337344,0.0,1.0
2025-04-10,265.76,270.8,263.68,266.45,54648,234.497424026212,238.9445455535,232.662104030823,235.106256140067,61933.5267340787,0.0,1.0
2025-04-11,273.7,276.515,266.39,267.75,55711,241.503405162456,243.987263713907,235.053314217123,236.253331137185,63138.2430808494,0.0,1.0
2025-04-14,283.07,287.085,276.58,278.5,53754,249.771168795529,253.313865805859,244.044617463763,245.738758997968,60920.3410200496,0.0,1.0
2025-04-15,275.98,286.98,275.51,283.83,66276,243.515198234324,253.221217440707,243.100486504597,250.441766486152,75111.7409205791,0.0,1.0
2025-04-16,284.76,286.94,276.58,277.85,47591,251.262366291783,253.185922825411,244.044617463763,245.165221499409,53935.7061704278,0.0,1.0
2025-04-17,289.22,293.315,285.035,285.24,61946,255.19771589728,258.811002138201,251.505016771942,251.685901675334,70204.4767799231,0.0,1.0
2025-04-21,289.81,289.93,283.4,289.71,19453,255.718311472895,255.824195318783,250.062349371721,255.630074934655,22046.4224776393,0.0,1.0
2025-04-22,288.0,294.18,286.155,293.86,69737,254.121230130754,259.574248193976,252.493266000229,259.291891271609,79034.1522810431,0.0,1.0
2025-04-23,304.48,311.38,287.26,287.26,68140,268.66261163268,274.750932771229,253.468279747779,253.468279747779,77224.2444675034,0.0,1.0
2025-04-24,313.51,317.8,304.75,305.82,87726,276.630371035738,280.415718526228,268.900850285928,269.844981245094,99421.3981531582,0.0,1.0
2025-04-25,319.99,322.81,310.1,310.84,84127,282.34809871368,284.836369092044,273.621505081759,274.274455464734,95342.588997911,0.0,1.0
2025-04-28,315.49,321.25,313.04,321.25,58536,278.377454492887,283.459879095502,276.215659306011,283.459879095502,66339.8646044875,0.0,1.0
2025-04-29,312.48,317.52,310.41,317.52,111840,275.721534691868,280.168656219156,273.895038350303,280.168656219156,126750.212815462,0.0,1.0
2025-04-30,316.54,318.8,306.1,312.5,69838,279.303938144405,281.298083908626,270.092043552166,275.739181999516,79148.6173337468,0.0,1.0
2025-05-01,316.25,317.65,312.44,315.12,22742,279.04805218351,280.283363718868,275.686240076572,278.0509793014,25773.9032533014,0.0,1.0
2025-05-02,314.27,326.25,312.43,320.75,99131,277.300968726361,287.871706007494,275.677416422748,283.018696404303,112346.882569828,0.0,1.0
2025-05-05,322.32,323.6,313.15,313.15,91230,284.404010054669,285.533437744139,276.312719498075,276.312719498075,103392.542159823,0.0,1.0
2025-05-06,323.87,324.16,319.225,322.83,64550,285.771676397386,286.027562358282,281.673089196145,284.854016399692,73155.6351684377,0.0,1.0
2025-05-07,332.1,333.655,324.2,324.36,66054,293.033543494525,294.405621664155,286.062856973578,286.204035434761,74860.144468102,0.0,1.0
2025-05-08,326.43,338.1,325.27,336.2,81118,288.030531776326,298.327735788916,287.006987932744,296.651241562359,91932.4370812289,0.0,1.0
2025-05-09,324.0,331.23,321.81,324.27,56828,285.886383897098,292.265885611839,283.954003709645,286.124622550345,64404.1585647091,0.0,1.0
2025-05-12,327.38,330.21,320.925,328.58,66318,288.868778889605,291.365872921792,283.173110346223,289.927617348483,75159.3402494259,0.0,1.0
2025-05-13,338.47,339.895,326.19,329.46,61863,298.654210980403,299.911581650321,287.81876408455,290.704098884993,70110.4114395827,0.0,1.0
2025-05-14,344.94,345.42,335.71,340.35,45741,304.363115004521,304.786650388073,296.218882524984,300.313057899313,51839.0690664525,0.0,1.0
2025-05-15,347.3,347.77,339.8807,345.56,35810,306.445497306982,306.860209036709,299.898963825353,304.910181541608,40584.094428842,0.0,1.0
2025-05-16,346.67,347.68,343.35,347.39,26299,305.889607116071,306.780796152293,302.960154046508,306.524910191398,29805.1130797016,0.0,1.0
2025-05-19,347.82,349.28,344.88,346.77,57767,306.904327305829,308.192580764131,304.310173081578,305.977843654311,65468.3435596458,0.0,1.0
2025-05-20,340.77,348.48,339.73,347.0,47462,300.68365135992,307.486688458212,299.765991362226,306.180787692262,53789.5082318263,0.0,1.0
2025-05-21,346.01,346.75,340.88,341.93,43522,305.307245963688,305.960196346663,300.780711551984,301.707195203502,49324.2378590355,0.0,1.0
2025-05-22,342.42,344.93,339.35,344.1,45282,302.139554240877,304.354291350697,299.430692516914,303.621928083307,51318.8764011959,0.0,1.0
2025-05-23,345.93,347.5956,338.18,338.18,31235,305.236656733096,306.706324514019,298.398325019508,298.398325019508,35399.1675365786,0.0,1.0
2025-05-27,346.32,359.9996,344.75,348.37,75580,305.580779232231,317.651184717289,304.195465581866,307.389628266148,85656.1255775449,0.0,1.0
2025-05-28,320.05,325.07,317.34,325.07,56267,304.093997974717,308.863727297738,301.519104256512,308.863727297738,59219.3646370398,24.585005,1.0
2025-05-29,318.0,324.0,317.66,324.0,68716,302.146200143602,307.847071844425,301.823150747222,307.847071844425,72321.5714432764,0.0,1.0
2025-05-30,322.02,322.43,312.1707,316.5,103893,305.965784183154,306.355343749377,296.607518242668,300.720982218397,109344.330606501,0.0,1.0
2025-06-02,326.03,327.7464,318.06,322.12,80263,309.77586676987,311.406696134419,302.203208860611,306.060798711501,84474.4497460808,0.0,1.0
2025-06-03,325.59,326.07,322.175,326.03,282243,309.357802845143,309.813872581209,306.113056702092,309.77586676987,297052.466512379,0.0,1.0
2025-06-04,322.37,328.44,320.81,323.01,85794,306.298335032368,312.065716903034,304.816108390154,306.906428013789,90295.664771006,0.0,1.0
2025-06-05,325.53,326.225,321.135,324.3,92765,309.300794128135,309.961145100147,305.124905607282,308.132115429466,97632.4374954235,0.0,1.0
2025-06-06,323.9,324.76,315.13,324.76,59045,307.752057316078,308.569182259863,299.419283180042,308.569182259863,62143.1280323105,0.0,1.0
2025-06-09,318.9,326.14,318.09,326.14,38146,303.001330898726,309.880382751052,302.231713219115,309.880382751052,40147.5444478028,0.0,1.0
2025-06-10,321.33,323.37,318.81,319.6,107232,305.310183937559,307.248480315839,302.915817823213,303.666432597155,112858.530022199,0.0,1.0
2025-06-11,321.49,326.79,319.85,322.9,41224,305.462207182914,310.497977185308,303.903968918023,306.801912032608,43387.0490304678,0.0,1.0
2025-06-12,318.53,321.22,315.4,321.22,259145,302.649777143842,305.205667956377,299.675822406579,305.205667956377,272742.500024271,0.0,1.0
2025-06-13,314.03,317.6529,312.2,315.03,47799,298.374123368225,301.81640471571,296.635357499474,299.324268651695,50307.0433875249,0.0,1.0
2025-06-16,313.07,316.91,312.225,316.91,54646,297.461983896093,301.11054178462,296.659111131561,301.11054178462,57513.3097544863,0.0,1.0
2025-06-17,310.05,312.7,307.5,312.0,57586,294.592545140012,297.110430141209,292.169674667163,296.44532844278,60607.5733909499,0.0,1.0
2025-06-18,306.7,310.66,304.255,309.77,155391,291.409558440386,295.172133762929,289.086453222301,294.326504460641,163544.462834597,0.0,1.0
2025-06-20,300.91,307.0,300.0,307.0,89742,285.908217249093,291.694602025427,285.043585041134,291.694602025427,94450.818797114,0.0,1.0
2025-06-23,301.83,303.57,298.76,302.99,168197,286.782350909885,288.435603703124,283.865404889631,287.884519438711,177022.401653832,0.0,1.0
2025-06-24,306.59,307.235,301.01,304.69,133803,291.305042459205,291.917886167043,286.00323177744,289.499766420611,140823.726989707,0.0,1.0
2025-06-25,309.95,312.48,303.0,308.0,138177,294.497530611665,296.901398178846,287.894020891546,292.644747308898,145427.233501915,0.0,1.0
2025-06-26,313.27,314.13,308.11,312.83,158313,297.652012952787,298.469137896572,292.74926329008,297.23394902806,166619.781999817,0.0,1.0
2025-06-27,312.5,316.465,311.715,313.76,118446,296.920401084515,300.687727133475,296.174537036991,298.117584141688,124660.935606995,0.0,1.0
2025-06-30,318.87,319.43,311.0,312.49,70228,302.972826540222,303.504907898965,295.495183159309,296.91089963168,73912.9070277432,0.0,1.0
2025-07-01,319.09,320.88,316.08,319.95,102684,303.181858502585,304.882618559997,300.321921199339,303.99898344637,108071.893621302,0.0,1.0
2025-07-02,321.34,321.34,317.64,318.65,82801,305.319685390394,305.319685390394,301.804147841553,302.763794577858,87145.620191436,0.0,1.0
2025-07-03,318.6,326.0,316.9676,322.65,80386,302.716287313685,309.747362411366,301.165270152948,306.56437571174,84603.9036329123,0.0,1.0
2025-07-07,316.09,325.0,315.75,319.36,102624,300.331422652174,308.797217127896,300.008373255794,303.438397729122,108008.745383823,0.0,1.0
2025-07-08,305.79,316.81,303.99,314.46,88419,290.544926232428,301.015527256273,288.834664722181,298.782685840117,93058.4001607057,0.0,1.0
2025-07-09,303.54,309.85,300.44,307.0,135291,288.40709934462,294.402516083318,285.461648965861,291.694602025427,142389.803279182,0.0,1.0
2025-07-10,313.71,314.0,302.61,303.1,106010,298.070076877514,298.345619009721,287.523464230992,287.989035419893,111572.41091888,0.0,1.0
2025-07-11,308.31,312.01,303.93,312.01,121437,292.939292346774,296.454829895614,288.777656005173,296.454829895614,127808.875245316,0.0,1.0
2025-07-14,304.66,309.0,303.683,308.0,102656,289.471262062107,293.594892592368,288.542970120156,292.644747308898,108042.424443812,0.0,1.0
2025-07-15,305.24,309.14,302.22,307.83,125179,290.022346326519,293.727912932054,287.152907570439,292.483222610708,131747.220322747,0.0,1.0
2025-07-16,312.33,312.555,303.84,304.27,71942,296.758876386325,296.972659075106,288.692142929661,289.100705401553,75716.8416783891,0.0,1.0
2025-07-17,314.82,316.27,311.01,312.13,91685,299.124738142166,300.502448803198,295.504684612144,296.568847329631,96495.7692208044,0.0,1.0
2025-07-18,312.0,317.15,308.2961,317.15,34544,296.44532844278,301.338576652652,292.926085327334,301.338576652652,36356.5452578225,0.0,1.0
2025-07-21,308.49,314.46,306.795,314.46,112848,293.110318497798,298.782685840117,291.499822242316,298.782685840117,118769.205050219,0.0,1.0
2025-07-22,301.51,310.87,298.33,310.87,94563,286.478304419175,295.371664272458,283.456842417739,295.371664272458,99524.7796785396,0.0,1.0
2025-07-23,305.99,311.565,294.635,298.2,80074,290.734955289122,296.03201524447,279.946055595315,283.333323530888,84275.5327980225,0.0,1.0
2025-07-24,305.04,310.0,305.04,306.02,43065,289.832317269825,294.545037875839,289.832317269825,290.763459647626,45324.6474504438,0.0,1.0
2025-07-25,303.55,307.02,300.39,307.02,54408,288.416600797454,291.713604931097,285.414141701688,291.713604931097,57262.8217458202,0.0,1.0
2025-07-28,301.36,303.7533,298.7753,301.77,25711,286.335782626654,288.609765333584,283.879942112468,286.725342192877,27060.0722303114,0.0,1.0
2025-07-29,304.42,304.8,298.19,301.39,40149,289.243227194074,289.604282401792,283.323822078053,286.364286985158,42255.6431089717,0.0,1.0
2025-07-30,301.06,306.23,299.305,304.4,36951,286.050739041613,290.962990157155,284.383234069122,289.224224288404,38889.8420513491,0.0,1.0
2025-07-31,303.31,305.42,300.825,305.09,42075,288.188565929422,290.193372477544,285.827454899997,289.879824533999,44282.7015320427,0.0,1.0
2025-08-01,304.03,305.56,299.35,301.32,29002,288.87267053352,290.32639281723,284.425990606879,286.297776815315,30523.7530560263,0.0,1.0
2025-08-04,302.74,307.56,300.51,307.56,25322,287.646983117843,292.226683384171,285.528159135704,292.226683384171,26650.6611573235,0.0,1.0
2025-08-05,308.11,308.11,302.73,302.74,88830,292.74926329008,292.74926329008,287.637481665009,287.646983117843,93490.9655874356,0.0,1.0
2025-08-06,315.27,316.41,307.04,308.12,115215,299.552303519728,300.635469142884,291.732607836766,292.758764742914,121260.40301876,0.0,1.0
2025-08-07,311.62,316.44,310.955,316.44,52643,296.084273235061,300.663973501389,295.452426621553,300.663973501389,55405.2110933173,0.0,1.0
2025-08-08,310.98,314.65,310.595,313.0,53527,295.47618025364,298.963213443976,295.110374319504,297.39547372625,56335.5951255057,0.0,1.0
2025-08-11,312.83,314.08,310.76,311.3321,62883,297.23394902806,298.421630632398,295.267148291276,295.81072640795,66182.5102897076,0.0,1.0
2025-08-12,325.13,330.72,313.03,313.56,88721,308.920736014747,314.232048149347,297.423978084754,297.927555084994,93376.2462893491,0.0,1.0
2025-08-13,322.03,328.9,321.905,325.98,92861,305.975285635988,312.50278373343,305.856517475554,309.728359505697,97733.4746753898,0.0,1.0
2025-08-14,319.34,323.45,317.0,319.54,97652,303.419394823453,307.324491938516,301.196054860132,303.609423880147,102775.861438076,0.0,1.0
2025-08-15,327.3,327.7,319.0,319.0,47660,310.982551279878,311.362609393266,303.096345427073,303.096345427073,50160.7499706989,0.0,1.0
2025-08-18,326.99,329.58,321.52,326.96,74626,310.688006242002,313.14888252619,305.490711541418,310.659501883498,78541.6728349428,0.0,1.0
2025-08-19,327.39,329.28,323.88,324.9,113816,311.06806435539,312.863838941149,307.733054410409,308.702202599548,119787.996614878,0.0,1.0
2025-08-20,321.07,330.0,320.755,329.37,122780,305.063146163857,313.547943545248,304.763850399563,312.949352016661,129222.343294218,0.0,1.0
2025-08-21,329.5,329.8,322.255,324.22,105120,313.072870903513,313.357914488554,306.189068324769,308.056103806789,110635.712062943,0.0,1.0
2025-08-22,329.51,332.46,324.4,330.07,92059,313.082372356347,315.885300942585,308.227129957813,313.614453715091,96889.3932344225,0.0,1.0
2025-08-25,322.97,329.065,322.07,328.98,103577,306.868422202451,312.659557705203,306.013291447327,312.578795356108,109011.749889112,0.0,1.0
2025-08-26,326.47,326.575,320.07,321.23,70590,310.193930694597,310.293695949362,304.113000880386,305.215169409212,74293.9013938657,0.0,1.0
2025-08-27,328.8,328.8,320.55,325.69,85639,312.407769205083,312.407769205083,304.569070616452,309.45281737349,90132.5318241857,0.0,1.0
2025-08-28,326.66,331.94,325.275,328.78,80287,310.374458298456,315.39122539518,309.05850708085,312.388766299414,84499.7090410724,0.0,1.0
2025-08-29,325.71,329.92,325.465,326.12,93700,309.47182027916,313.47193192257,309.239034684709,309.861379845382,98616.4975294688,0.0,1.0
2025-09-02,332.24,332.24,323.64,323.64,72519,315.676268980222,315.676268980222,307.505019542376,307.505019542376,76324.1172288106,0.0,1.0
2025-09-03,331.66,333.9293,329.42,330.64,77135,315.125184715809,317.281349407588,312.996859280835,314.156036526669,81182.3216321834,0.0,1.0
2025-09-04,335.52,336.22,328.25,331.25,79795,318.792745510005,319.457847208434,311.885189299174,314.735625149586,83981.8934937457,0.0,1.0
2025-09-05,339.05,344.045,333.805,336.42,142738,322.146758360655,326.89273405159,317.163246348853,319.647876265128,150227.552020932,0.0,1.0
2025-09-08,338.6,342.78,336.225,342.78,71729,321.719192983094,325.690800268,319.462597934851,325.690800268,75492.6654353391,0.0,1.0
2025-09-09,340.98,344.1,336.3,336.3,108694,323.980538757753,326.944992042181,319.533858831112,319.533858831112,114397.242075433,0.0,1.0
2025-09-10,336.95,345.245,335.03,339.55,90177,320.151453265367,328.032908391755,318.327174321104,322.621831002391,94908.643518836,0.0,1.0
2025-09-11,346.48,349.26,337.16,337.25,82191,329.206337816841,331.847741704889,320.350983774896,320.436496850409,86503.613110401,0.0,1.0
2025-09-12,346.46,351.25,344.785,347.51,137819,329.187334911171,333.738530818995,327.595841561358,330.184987458815,145050.449018291,0.0,1.0
2025-09-15,343.19,347.22,340.37,346.5,162915,326.080359834223,329.909445326609,323.400950134836,329.22534072251,171463.251814444,0.0,1.0
2025-09-16,337.26,343.695,336.41,342.92,69320,320.445998303243,326.560183202376,319.638374812293,325.823820607686,72957.2637005634,0.0,1.0
2025-09-17,337.7,341.1,332.5,341.045,169509,320.86406222797,324.09455619177,315.923306753924,324.042298201179,178403.24311337,0.0,1.0
2025-09-18,337.8,339.75,334.52,336.05,88466,320.959076756317,322.811860059085,317.842600226534,319.296322510244,93107.8662800641,0.0,1.0
2025-09-19,335.75,341.14,335.75,339.88,65886,319.011278925203,324.132562003109,319.011278925203,322.935378945936,69343.0795755239,0.0,1.0
2025-09-22,342.04,342.04,333.42,337.79,78829,324.987692758232,324.987692758232,316.797440414717,320.949575303483,82965.2068703363,0.0,1.0
2025-09-23,343.23,344.31,338.34,342.0,81955,326.118365645562,327.14452255171,321.472155209391,324.949686946893,86255.2300429843,0.0,1.0
2025-09-24,333.37,341.54,331.81,341.54,91497,316.749933150543,324.512620116497,315.267706508329,324.512620116497,96297.9047433706,0.0,1.0
2025-09-25,336.35,342.065,330.22,330.22,86953,319.581366095285,325.011446390319,313.756975507611,313.756975507611,91515.4782249725,0.0,1.0
2025-09-26,339.86,342.0,334.855,337.96,63078,322.916376040266,324.949686946893,318.160898896497,321.111100001673,66387.7420615139,0.0,1.0
2025-09-29,325.21,335.3,324.53,333.5,96606,316.638502011988,326.462561805048,315.976424642387,324.710004061985,99221.1530195104,8.042722,1.0
2025-09-30,323.33,331.36,322.05,327.84,197894,314.808052813678,322.626407634121,313.561789529722,319.199183603242,203251.049165093,0.0,1.0
2025-10-01,313.78,328.52,313.76,324.91,96778,305.509760343537,319.861260972843,305.490287479725,316.346409054811,99397.8091104296,0.0,1.0
2025-10-02,318.33,320.21,312.71,315.1,65704,309.939836860725,311.770286059035,304.467962129605,306.794969355117,67482.6267311957,0.0,1.0
2025-10-03,316.12,321.36,314.05,318.95,79080,307.788085409519,312.889975728214,305.772644004997,310.543495638891,81220.7190110643,0.0,1.0
2025-10-06,316.95,318.175,312.515,316.0,65252,308.596209257709,309.788922166183,304.27810170744,307.671248226648,67018.3909573846,0.0,1.0
2025-10-07,313.95,320.12,313.76,320.12,68833,305.675279685937,311.682658171882,305.490287479725,311.682658171882,70696.3296875138,0.0,1.0
2025-10-08,319.48,321.08,315.5,316.55,83569,311.059526529904,312.617355634849,307.184426631353,308.206751981473,85831.2375700003,0.0,1.0
2025-10-09,314.57,322.98,313.125,322.31,67881,306.278938464104,314.467277696971,304.8720240537,313.814936759275,69718.5587656809,0.0,1.0
2025-10-10,312.48,315.92,308.95,314.7,79100,304.244024195769,307.593356771401,300.807063732984,306.40551207888,81241.2604169852,0.0,1.0
2025-10-13,311.46,317.0,310.94,315.67,48476,303.250908141367,308.644891417239,302.74461368226,307.349945973753,49788.2596709705,0.0,1.0
2025-10-14,306.49,311.55,303.43,310.63,92647,298.411901484131,303.33853602852,295.432553320924,302.442784293176,95154.9817174769,0.0,1.0
2025-10-15,306.74,309.935,306.44,308.0,56293,298.655312281779,301.766102275716,298.363219324602,299.882102701923,57816.868175137,0.0,1.0
2025-10-16,303.73,310.98,302.48,308.0,74156,295.724646278101,302.783559409883,294.507592289863,299.882102701923,76163.4248733495,0.0,1.0
2025-10-17,303.99,304.4,298.44,301.0,129826,295.977793507655,296.376987215797,290.574073799876,293.066600367788,133340.428254052,0.0,1.0
2025-10-20,302.52,307.92,301.2142,306.49,55956,294.546538017486,299.804211246676,293.275154739213,298.411901484131,57470.7454853707,0.0,1.0
2025-10-21,300.6,303.01,298.805,302.0,102426,292.677143091552,295.023623180876,290.929453564442,294.040243558379,105198.702142479,0.0,1.0
2025-10-22,302.66,307.28,299.0,302.98,66654,294.682848064169,299.181079604698,291.119313986607,294.994413885158,68458.3435124365,0.0,1.0
2025-10-23,304.59,321.8,300.0,306.41,53889,296.561979422009,313.318378732074,292.092957177198,298.334010028884,55347.7911834502,0.0,1.0
2025-10-24,302.93,308.29,302.93,304.03,69946,294.945731725628,300.164459227194,294.945731725628,296.016739235278,71839.4589270095,0.0,1.0
2025-10-27,304.99,308.555,302.85,302.85,65536,296.951436698245,300.422474672701,294.867840270381,294.867840270381,67310.0789214607,0.0,1.0
2025-10-28,306.39,308.78,300.92,300.92,69835,298.314537165072,300.641544390584,292.988708912541,292.988708912541,71725.4541241486,0.0,1.0
2025-10-29,309.78,311.6,306.85,306.85,118688,301.615187581174,303.387218188049,298.762413032744,298.762413032744,121900.919296727,0.0,1.0
2025-10-30,306.08,313.4,305.16,311.3,101973,298.012707775989,305.139775931113,297.116956040646,303.095125230872,104733.439298372,0.0,1.0
2025-10-31,302.34,307.08,302.34,306.6,41594,294.37128224318,298.98635096658,294.37128224318,298.519002235096,42719.961893604,0.0,1.0
2025-11-03,302.83,306.39,299.905,304.82,44123,294.848367406569,298.314537165072,292.000461074092,296.785917355845,45317.4226722963,0.0,1.0
2025-11-04,302.5,306.3,298.18,299.68,41421,294.527065153674,298.226909277919,290.320926570323,291.781391356209,42542.2787323887,0.0,1.0
2025-11-05,311.0,312.13,301.59,304.48,54822,302.803032273695,303.903249079063,293.641049850237,296.454878671044,56306.0477696581,0.0,1.0
2025-11-06,308.07,313.52,308.07,310.3,39837,299.950257725264,305.256613113983,299.950257725264,302.121482040282,40915.3993834569,0.0,1.0
2025-11-07,308.45,314.73,307.58,310.4,44768,300.320242137689,306.434721374598,299.473172561875,302.218846359341,45979.8830132438,0.0,1.0
2025-11-10,302.53,309.12,302.34,306.73,30165,294.556274449392,300.972583075385,294.37128224318,298.645575849873,30981.5754801309,0.0,1.0
2025-11-11,306.71,309.57,303.375,304.68,49094,298.626102986061,301.41072251115,295.379002945441,296.649607309162,50422.989113925,0.0,1.0
2025-11-12,302.21,308.75,300.72,306.15,54661,294.244708628403,300.612335094866,292.793980274423,298.08086279933,56140.6894519952,0.0,1.0
2025-11-13,305.03,307.06,301.21,301.21,47155,296.990382425869,298.966878102768,293.271065437812,293.271065437812,48431.499809898,0.0,1.0
2025-11-14,300.44,305.58,298.87,301.33,64995,292.521360181058,297.525886180694,290.99274037183,293.387902620683,66754.4338913014,0.0,1.0
2025-11-17,296.37,300.35,292.35,298.25,36256,288.558632395354,292.433732293905,284.644586769179,290.389081593664,37237.4606533275,0.0,1.0
2025-11-18,296.81,302.3,293.93,293.93,78691,288.987035399214,294.332336515556,286.182943010312,286.182943010312,80821.1886659035,0.0,1.0
2025-11-19,298.31,300.81,296.77,300.81,42497,290.4475001851,292.881608161576,288.94808967159,292.881608161576,43647.4063709306,0.0,1.0
2025-11-20,296.09,303.65,295.7,300.0,90971,288.286012301988,295.646754822854,287.906291457658,292.092957177198,93433.6119013092,0.0,1.0
2025-11-21,298.26,301.49,296.0,296.24,70405,290.39881802557,293.543685531178,288.198384414835,288.432058780577,72310.884192893,0.0,1.0
2025-11-24,302.02,303.52,297.3,297.3,79876,294.059716422191,295.520181208077,289.464120562603,289.464120562603,82038.2669667143,0.0,1.0
2025-11-25,305.21,307.2,300.87,303.76,91284,297.165638200175,299.103188149451,292.940026753012,295.753855573819,93755.0849039705,0.0,1.0
2025-11-26,300.97,301.31,296.04,296.04,78507,300.97,301.31,296.04,296.04,78507,8.147347,1.0