date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2001-06-21,13.88,13.9,13.52,13.53,80700,9.57052365416503,9.58431403407017,9.32229681587257,9.32919200582513,117038.109979754,0.0,1.0
2001-06-22,14.55,14.98,14.0,14.0,127900,10.0325013809871,10.3289945489476,9.65326593359585,9.65326593359585,185491.626597404,0.0,1.0
2001-06-25,14.65,14.85,14.4,14.75,87100,10.1014532805128,10.2393570795642,9.92907353169859,10.1704051800385,126319.942741469,0.0,1.0
2001-06-26,14.7,14.78,14.65,14.7,48900,10.1359292302756,10.1910907498962,10.1014532805128,10.1359292302756,70919.0034449811,0.0,1.0
2001-06-27,15.11,15.15,14.55,14.6,139800,10.418632018331,10.4462127781412,10.0325013809871,10.06697733075,202750.034388717,0.0,1.0
2001-06-28,15.0,15.25,14.9,15.01,195100,10.3427849288527,10.5151646776669,10.273833029327,10.3496801188053,282950.870595414,0.0,1.0
2001-06-29,15.0,15.9,15.0,15.1,130700,10.3427849288527,10.9633520245839,10.3427849288527,10.4117368283784,189552.428430654,0.0,1.0
2001-07-02,14.4,15.6,14.31,15.25,42000,9.92907353169859,10.7564963260068,9.86701682212548,10.5151646776669,60912.0274987565,0.0,1.0
2001-07-03,14.97,15.05,14.45,14.45,35600,10.322099358995,10.3772608786155,9.96354948146143,9.96354948146143,51630.1947370412,0.0,1.0
2001-07-05,15.2,15.45,14.9,14.9,97100,10.4806887279041,10.6530684767183,10.273833029327,10.273833029327,140822.806431649,0.0,1.0
2001-07-06,14.95,15.4,14.75,15.4,149700,10.3083089790899,10.6185925269554,10.1704051800385,10.6185925269554,217107.869441996,0.0,1.0
2001-07-09,14.9,15.2,14.86,15.0,130000,10.273833029327,10.4806887279041,10.2462522695167,10.3427849288527,188537.227972342,0.0,1.0
2001-07-10,14.7,15.1,14.7,14.9,189200,10.1359292302756,10.4117368283784,10.1359292302756,10.273833029327,274394.181018209,0.0,1.0
2001-07-11,14.6,14.8,14.6,14.7,76800,10.06697733075,10.2048811298013,10.06697733075,10.1359292302756,111381.993140583,0.0,1.0
2001-07-12,15.21,15.21,14.7,14.7,177600,10.4875839178566,10.4875839178566,10.1359292302756,10.1359292302756,257570.8591376,0.0,1.0
2001-07-13,15.81,15.81,15.0,15.0,144200,10.9012953150107,10.9012953150107,10.3427849288527,10.3427849288527,209131.294412398,0.0,1.0
2001-07-16,15.5,15.81,15.21,15.81,38600,10.6875444264811,10.9012953150107,10.4875839178566,10.9012953150107,55981.0538440954,0.0,1.0
2001-07-17,15.85,16.0,15.5,15.5,32900,10.928876074821,11.0323039241095,10.6875444264811,10.6875444264811,47714.4215406927,0.0,1.0
2001-07-18,16.75,16.75,15.5,15.8,102500,11.5494431705522,11.5494431705522,10.6875444264811,10.8944001250582,148654.352824346,0.0,1.0
2001-07-19,16.4,17.4,16.0,16.9,303700,11.3081115222123,11.9976305174691,11.0323039241095,11.6528710198407,440451.97027077,0.0,1.0
2001-07-20,14.95,16.4,14.7,16.4,82700,10.3083089790899,11.3081115222123,10.1359292302756,11.3081115222123,119938.682717789,0.0,1.0
2001-07-23,14.85,15.05,14.81,14.98,55500,10.2393570795642,10.3772608786155,10.2117763197539,10.3289945489476,80490.8934804994,0.0,1.0
2001-07-24,14.1,14.85,14.0,14.85,45600,9.72221783312154,10.2393570795642,9.65326593359585,10.2393570795642,66133.0584272213,0.0,1.0
2001-07-25,13.5,14.1,13.5,14.1,65800,9.30850643596743,9.72221783312154,9.30850643596743,9.72221783312154,95428.8430813852,0.0,1.0
2001-07-26,13.75,13.9,13.5,13.5,653100,9.48088618478164,9.58431403407017,9.30850643596743,9.30850643596743,947182.027605664,0.0,1.0
2001-07-27,14.15,14.15,13.84,13.85,62000,9.75669378288438,9.75669378288438,9.54294289435476,9.54983808430733,89917.7548791168,0.0,1.0
2001-07-30,14.38,14.5,14.15,14.15,54800,9.91528315179346,9.99802543122428,9.75669378288438,9.75669378288438,79475.693022187,0.0,1.0
2001-07-31,15.0,15.0,14.37,14.37,268500,10.3427849288527,10.3427849288527,9.90838796184089,9.90838796184089,389401.890081336,0.0,1.0
2001-08-01,15.0,15.4,14.9,14.9,19200,10.3427849288527,10.6185925269554,10.273833029327,10.273833029327,27845.4982851458,0.0,1.0
2001-08-02,15.5,15.5,14.9,15.0,36900,10.6875444264811,10.6875444264811,10.273833029327,10.3427849288527,53515.5670167648,0.0,1.0
2001-08-03,15.5,15.5,15.3,15.5,34300,10.6875444264811,10.6875444264811,10.5496406274298,10.6875444264811,49744.8224573179,0.0,1.0
2001-08-06,15.59,15.59,15.45,15.5,2700,10.7496011360542,10.7496011360542,10.6530684767183,10.6875444264811,3915.77319634865,0.0,1.0
2001-08-07,15.4,15.69,15.3,15.59,23200,10.6185925269554,10.8185530355799,10.5496406274298,10.7496011360542,33646.643761218,0.0,1.0
2001-08-08,15.2,15.78,15.2,15.65,28500,10.4806887279041,10.880609745153,10.4806887279041,10.7909722757697,41333.1615170132,0.0,1.0
2001-08-09,14.99,15.25,14.85,15.25,9400,10.3358897389001,10.5151646776669,10.2393570795642,10.5151646776669,13632.6918687694,0.0,1.0
2001-08-10,14.95,15.3,14.95,15.1,26800,10.3083089790899,10.5496406274298,10.3083089790899,10.4117368283784,38867.6746896826,0.0,1.0
2001-08-13,15.45,15.89,14.95,14.95,55800,10.6530684767183,10.9564568346313,10.3083089790899,10.3083089790899,80925.9793912049,0.0,1.0
2001-08-14,15.5,15.7,15.45,15.45,59200,10.6875444264811,10.8254482255325,10.6530684767183,10.6530684767183,85856.9530458665,0.0,1.0
2001-08-15,16.15,16.15,15.51,15.65,29400,11.1357317733981,11.1357317733981,10.6944396164337,10.7909722757697,42638.4192491295,0.0,1.0
2001-08-16,16.15,16.17,16.05,16.15,12300,11.1357317733981,11.1495221533032,11.0667798738724,11.1357317733981,17838.5223389215,0.0,1.0
2001-08-17,16.25,16.3,16.19,16.19,6100,11.2046836729238,11.2391596226866,11.1633125332083,11.1633125332083,8846.74685100984,0.0,1.0
2001-08-20,16.4,16.4,16.15,16.15,36200,11.3081115222123,11.3081115222123,11.1357317733981,11.1357317733981,52500.366558452,0.0,1.0
2001-08-21,16.5,16.65,16.3,16.3,92800,11.377063421738,11.4804912710265,11.2391596226866,11.2391596226866,134586.575044871,0.0,1.0
2001-08-22,15.75,16.4,15.6,16.4,11600,10.8599241752953,11.3081115222123,10.7564963260068,11.3081115222123,16823.321880609,0.0,1.0
2001-08-23,15.48,15.7,15.25,15.7,23500,10.673754046576,10.8254482255325,10.5151646776669,10.8254482255325,34081.7296719232,0.0,1.0
2001-08-24,15.09,15.47,14.95,15.4,11100,10.4048416384258,10.6668588566234,10.3083089790899,10.6185925269554,16098.1786961,0.0,1.0
2001-08-27,14.95,15.04,14.7,15.0,16900,10.3083089790899,10.370365688663,10.1359292302756,10.3427849288527,24509.8396364043,0.0,1.0
2001-08-28,14.89,14.89,14.4,14.85,10800,10.2669378393744,10.2669378393744,9.92907353169859,10.2393570795642,15663.0927853946,0.0,1.0
2001-08-29,15.05,15.4,14.25,14.99,209600,10.3772608786155,10.6185925269554,9.82564568241007,10.3358897389001,303980.022946177,0.0,1.0
2001-08-30,15.01,15.1,14.75,15.1,388900,10.3496801188053,10.4117368283784,10.1704051800385,10.4117368283784,564016.368911103,0.0,1.0
2001-08-31,15.25,15.4,15.1,15.1,103800,10.5151646776669,10.6185925269554,10.4117368283784,10.4117368283784,150539.72510407,0.0,1.0
2001-09-04,15.4,15.4,15.35,15.35,17100,10.6185925269554,10.6185925269554,10.5841165771926,10.5841165771926,24799.8969102081,0.0,1.0
2001-09-05,16.25,16.56,15.39,15.39,108600,11.2046836729238,11.4184345614534,10.6116973370029,10.6116973370029,157501.099675356,0.0,1.0
2001-09-06,16.1,16.25,16.1,16.15,70100,11.1012558236352,11.2046836729238,11.1012558236352,11.1357317733981,101665.074468163,0.0,1.0
2001-09-07,16.18,16.2,16.05,16.05,48500,11.1564173432558,11.1702077231609,11.0667798738724,11.0667798738724,70338.8888973734,0.0,1.0
2001-09-10,16.0,16.2,16.0,16.15,91400,11.0323039241095,11.1702077231609,11.0323039241095,11.1357317733981,132556.174128247,0.0,1.0
2001-09-17,13.9,14.5,13.9,14.5,28900,9.58431403407017,9.99802543122428,9.58431403407017,9.99802543122428,41913.2760646205,0.0,1.0
2001-09-18,12.5,13.8,12.5,13.8,111300,8.61898744071058,9.51536213454449,8.61898744071058,9.51536213454449,161416.872871705,0.0,1.0
2001-09-19,11.4,12.5,11.1,12.5,23300,7.86051654592805,8.61898744071058,7.653660847351,8.61898744071058,33791.6723981197,0.0,1.0
2001-09-20,11.35,11.65,11.35,11.65,166200,7.82604059616521,8.03289629474227,7.82604059616521,8.03289629474227,241037.594530794,0.0,1.0
2001-09-21,12.0,12.0,11.05,12.0,280000,8.27422794308216,8.27422794308216,7.61918489758816,8.27422794308216,406080.183325043,0.0,1.0
2001-09-24,13.7,14.55,12.1,14.55,98800,9.4464102350188,10.0325013809871,8.34317984260785,10.0325013809871,143288.29325898,0.0,1.0
2001-09-25,14.31,14.9,14.0,14.0,54600,9.86701682212548,10.273833029327,9.65326593359585,9.65326593359585,79185.6357483834,0.0,1.0
2001-09-26,14.6,14.65,14.31,14.65,25100,10.06697733075,10.1014532805128,9.86701682212548,10.1014532805128,36402.187862352,0.0,1.0
2001-09-27,15.8,15.9,14.55,14.55,65100,10.8944001250582,10.9633520245839,10.0325013809871,10.0325013809871,94413.6426230724,0.0,1.0
2001-09-28,16.25,16.25,14.9,15.75,104400,11.2046836729238,11.2046836729238,10.273833029327,10.8599241752953,151409.89692548,0.0,1.0
2001-10-01,14.91,16.05,14.9,16.05,180100,10.2807282192796,11.0667798738724,10.273833029327,11.0667798738724,261196.575060144,0.0,1.0
2001-10-02,14.5,14.91,14.5,14.91,12600,9.99802543122428,10.2807282192796,9.99802543122428,10.2807282192796,18273.6082496269,0.0,1.0
2001-10-03,14.45,14.51,14.45,14.51,57300,9.96354948146143,10.0049206211768,9.96354948146143,10.0049206211768,83101.4089447321,0.0,1.0
2001-10-04,14.5,14.55,14.4,14.55,83300,9.99802543122428,10.0325013809871,9.92907353169859,10.0325013809871,120808.8545392,0.0,1.0
2001-10-05,14.4,14.51,14.4,14.51,49100,9.92907353169859,10.0049206211768,9.92907353169859,10.0049206211768,71209.0607187844,0.0,1.0
2001-10-08,14.37,14.41,14.37,14.41,53900,9.90838796184089,9.93596872165116,9.90838796184089,9.93596872165116,78170.4352900708,0.0,1.0
2001-10-09,14.33,14.33,14.32,14.33,13800,9.88080720203061,9.88080720203061,9.87391201207805,9.88080720203061,20013.9518924486,0.0,1.0
2001-10-10,14.4,14.5,14.3,14.3,74000,9.92907353169859,9.99802543122428,9.86012163217291,9.86012163217291,107321.191307333,0.0,1.0
2001-10-11,14.6,14.6,14.5,14.5,118600,10.06697733075,10.06697733075,9.99802543122428,9.99802543122428,172003.963365536,0.0,1.0
2001-10-12,14.75,14.8,14.6,14.6,30700,10.1704051800385,10.2048811298013,10.06697733075,10.06697733075,44523.7915288529,0.0,1.0
2001-10-15,14.9,14.9,14.75,14.76,62300,10.273833029327,10.273833029327,10.1704051800385,10.1773003699911,90352.8407898223,0.0,1.0
2001-10-16,14.98,14.99,14.9,14.9,31700,10.3289945489476,10.3358897389001,10.273833029327,10.273833029327,45974.0778978708,0.0,1.0
2001-10-17,15.31,15.45,15.21,15.25,106400,10.5565358173823,10.6530684767183,10.4875839178566,10.5151646776669,154310.469663517,0.0,1.0
2001-10-18,15.39,15.45,15.31,15.31,49100,10.6116973370029,10.6530684767183,10.5565358173823,10.5565358173823,71209.0607187842,0.0,1.0
2001-10-19,15.4,15.45,15.3,15.39,52000,10.6185925269554,10.6530684767183,10.5496406274298,10.6116973370029,75414.8911889369,0.0,1.0
2001-10-22,15.59,15.69,15.49,15.5,117100,10.7496011360542,10.8185530355799,10.6806492365286,10.6875444264811,169828.53381201,0.0,1.0
2001-10-23,15.76,15.76,15.58,15.59,44200,10.8668193652479,10.8668193652479,10.7427059461017,10.7496011360542,64102.6575105961,0.0,1.0
2001-10-24,15.95,15.95,15.75,15.95,67000,10.9978279743467,10.9978279743467,10.8599241752953,10.9978279743467,97169.1867242068,0.0,1.0
2001-10-25,16.2,16.2,15.85,15.85,21800,11.1702077231609,11.1702077231609,10.928876074821,10.928876074821,31616.2428445927,0.0,1.0
2001-10-26,15.92,16.0,15.9,16.0,30700,10.977142404489,11.0323039241095,10.9633520245839,11.0323039241095,44523.791528853,0.0,1.0
2001-10-29,16.0,16.0,15.65,15.98,24300,11.0323039241095,11.0323039241095,10.7909722757697,11.0185135442044,35241.9587671378,0.0,1.0
2001-10-30,15.61,15.9,15.45,15.9,20800,10.7633915159594,10.9633520245839,10.6530684767183,10.9633520245839,30165.9564755746,0.0,1.0
2001-10-31,16.0,16.0,14.9,15.5,40900,11.0323039241095,11.0323039241095,10.273833029327,10.6875444264811,59316.7124928369,0.0,1.0
2001-11-01,16.0,16.0,15.7,16.0,61600,11.0323039241095,11.0323039241095,10.8254482255325,11.0323039241095,89337.6403315099,0.0,1.0
2001-11-02,15.96,16.0,15.41,15.91,87100,11.0047231642993,11.0323039241095,10.625487716908,10.9702472145364,126319.942741469,0.0,1.0
2001-11-05,15.75,15.81,15.1,15.81,19800,10.8599241752953,10.9012953150107,10.4117368283784,10.9012953150107,28715.6701065567,0.0,1.0
2001-11-06,14.99,16.1,14.99,15.69,28600,10.3358897389001,11.1012558236352,10.3358897389001,10.8185530355799,41478.1901539153,0.0,1.0
2001-11-07,15.9,15.98,14.99,15.98,16100,10.9633520245839,11.0185135442044,10.3358897389001,11.0185135442044,23349.6105411899,0.0,1.0
2001-11-08,16.0,16.0,15.66,15.8,44400,11.0323039241095,11.0323039241095,10.7978674657222,10.8944001250582,64392.7147844,0.0,1.0
2001-11-09,15.87,15.95,15.71,15.8,7900,10.9426664547262,10.9978279743467,10.8323434154851,10.8944001250582,11457.2623152422,0.0,1.0
2001-11-12,15.8,15.97,15.8,15.87,8900,10.8944001250582,11.0116183542518,10.8944001250582,10.9426664547262,12907.5486842603,0.0,1.0
2001-11-13,15.8,15.87,15.77,15.87,11200,10.8944001250582,10.9426664547262,10.8737145552005,10.9426664547262,16243.2073330017,0.0,1.0
2001-11-14,15.97,16.0,15.75,15.75,29800,11.0116183542518,11.0323039241095,10.8599241752953,10.8599241752953,43218.5337967369,0.0,1.0
2001-11-15,16.4,16.55,15.7,15.72,24500,11.3081115222123,11.4115393715008,10.8254482255325,10.8392386054376,35532.0160409412,0.0,1.0
2001-11-16,16.5,16.8,16.3,16.3,16100,11.377063421738,11.583919120315,11.2391596226866,11.2391596226866,23349.6105411899,0.0,1.0
2001-11-19,17.0,17.2,16.6,16.6,95800,11.7218229193664,11.8597267184178,11.4460153212637,11.4460153212637,138937.434151925,0.0,1.0
2001-11-20,16.26,17.0,16.25,17.0,33600,11.2115788628763,11.7218229193664,11.2046836729238,11.7218229193664,48729.6219990053,0.0,1.0
2001-11-21,16.55,16.55,16.26,16.55,3100,11.4115393715008,11.4115393715008,11.2115788628763,11.4115393715008,4495.88774395584,0.0,1.0
2001-11-23,16.95,16.95,16.7,16.95,7100,11.6873469696036,11.6873469696036,11.5149672207893,11.6873469696036,10297.0332200278,0.0,1.0
2001-11-26,17.35,17.35,17.22,17.25,198600,11.9631545677063,11.9631545677063,11.8735170983229,11.8942026681806,288026.872886977,0.0,1.0
2001-11-27,17.05,17.3,17.05,17.3,12400,11.7562988691292,11.9286786179434,11.7562988691292,11.9286786179434,17983.5509758234,0.0,1.0
2001-11-28,17.0,17.03,17.0,17.03,6000,11.7218229193664,11.7425084892241,11.7218229193664,11.7425084892241,8701.71821410807,0.0,1.0
2001-11-29,17.2,17.24,16.7,17.01,22000,11.8597267184178,11.887307478228,11.5149672207893,11.728718109319,31906.3001183962,0.0,1.0
2001-11-30,16.5,17.27,16.2,17.0,54900,11.377063421738,11.9079930480857,11.1702077231609,11.7218229193664,79620.7216590886,0.0,1.0
2001-12-03,15.95,16.46,15.95,16.46,33200,10.9978279743467,11.3494826619277,10.9978279743467,11.3494826619277,48149.507451398,0.0,1.0
2001-12-04,15.75,15.95,15.75,15.95,36600,10.8599241752953,10.9978279743467,10.8599241752953,10.9978279743467,53080.4811060594,0.0,1.0
2001-12-05,15.88,15.88,14.85,15.76,64500,10.9495616446787,10.9495616446787,10.2393570795642,10.8668193652479,93543.470801662,0.0,1.0
2001-12-06,17.0,17.1,16.13,17.1,129300,11.7218229193664,11.7907748188921,11.1219413934929,11.7907748188921,187522.027514029,0.0,1.0
2001-12-07,17.1,17.98,17.0,17.98,101000,11.7907748188921,12.3975515347181,11.7218229193664,12.3975515347181,146478.923270819,0.0,1.0
2001-12-10,16.76,17.2,16.7,17.2,73800,11.5563383605048,11.8597267184178,11.5149672207893,11.8597267184178,107031.134033529,0.0,1.0
2001-12-11,16.9,16.95,16.84,16.85,74800,11.6528710198407,11.6873469696036,11.6114998801253,11.6183950700779,108481.420402547,0.0,1.0
2001-12-12,16.92,17.1,16.3,16.82,113700,11.6666613997458,11.7907748188921,11.2391596226866,11.5977095002202,164897.560157349,0.0,1.0
2001-12-13,16.98,17.04,16.88,16.9,16400,11.7080325394613,11.7494036791767,11.6390806399356,11.6528710198407,23784.6964518953,0.0,1.0
2001-12-14,16.55,17.05,16.4,17.0,28700,11.4115393715008,11.7562988691292,11.3081115222123,11.7218229193664,41623.218790817,0.0,1.0
2001-12-17,16.99,17.0,16.12,16.4,22000,11.7149277294138,11.7218229193664,11.1150462035404,11.3081115222123,31906.3001183963,0.0,1.0
2001-12-18,17.27,17.36,17.02,17.05,175400,11.9079930480857,11.9700497576589,11.7356132992715,11.7562988691292,254380.22912576,0.0,1.0
2001-12-19,17.19,17.28,17.15,17.28,76600,11.8528315284652,11.9148882380383,11.8252507686549,11.9148882380383,111091.93586678,0.0,1.0
2001-12-20,16.91,17.21,16.9,17.21,81600,11.6597662097933,11.8666219083703,11.6528710198407,11.8666219083703,118343.36771187,0.0,1.0
2001-12-21,17.0,17.0,16.85,16.9,41700,11.7218229193664,11.7218229193664,11.6183950700779,11.6528710198407,60476.9415880511,0.0,1.0
2001-12-24,17.3,17.3,17.0,17.1,26700,11.9286786179434,11.9286786179434,11.7218229193664,11.7907748188921,38722.6460527811,0.0,1.0
2001-12-26,17.15,17.35,17.01,17.3,36300,11.8252507686549,11.9631545677063,11.728718109319,11.9286786179434,52645.3951953539,0.0,1.0
2001-12-27,18.7,18.7,17.15,17.15,123500,12.894005211303,12.894005211303,11.8252507686549,11.8252507686549,179110.366573725,0.0,1.0
2001-12-28,18.9,19.5,18.17,19.5,103600,13.0319090103544,13.4456204075085,12.5285601438169,13.4456204075085,150249.667830266,0.0,1.0
2001-12-31,19.15,19.3,18.9,18.98,59100,13.2042887591686,13.3077166084571,13.0319090103544,13.087070529975,85711.9244089646,0.0,1.0
2002-01-02,17.51,19.2,17.4,19.2,102000,12.0734776069474,13.2387647089315,11.9976305174691,13.2387647089315,147929.209639837,0.0,1.0
2002-01-03,18.06,18.7,17.37,18.7,44400,12.4527130543387,12.894005211303,11.9769449476114,12.894005211303,64392.7147843995,0.0,1.0
2002-01-04,19.2,19.25,18.1,19.25,106000,13.2387647089315,13.2732406586943,12.4802938141489,13.2732406586943,153730.355115909,0.0,1.0
2002-01-07,20.37,20.88,19.2,19.2,172600,14.045501933382,14.397156620963,13.2387647089315,13.2387647089315,250319.427292508,0.0,1.0
2002-01-08,21.45,21.5,20.01,20.22,111200,14.7901824482594,14.8246583980222,13.7972750950895,13.9420740840934,161271.844234802,0.0,1.0
2002-01-09,20.59,21.45,20.5,21.3,159100,14.1971961123385,14.7901824482594,14.1351394027654,14.6867545989708,230740.561310765,0.0,1.0
2002-01-10,20.6,20.7,20.5,20.59,303300,14.204091302291,14.2730432018167,14.1351394027654,14.1971961123385,439871.855723164,0.0,1.0
2002-01-11,20.5,20.8,20.5,20.65,281700,14.1351394027654,14.3419951013424,14.1351394027654,14.2385672520539,408545.670152373,0.0,1.0
2002-01-14,20.4,20.6,20.35,20.57,63000,14.0661875032397,14.204091302291,14.0317115534768,14.1834057324333,91368.0412481346,0.0,1.0
2002-01-15,20.85,20.85,20.41,20.41,191800,14.3764710511053,14.3764710511053,14.0730826931922,14.0730826931922,278164.925577654,0.0,1.0
2002-01-16,21.08,21.1,20.8,20.85,25500,14.5350604200143,14.5488507999195,14.3419951013424,14.3764710511053,36982.3024099594,0.0,1.0
2002-01-17,21.08,21.13,21.0,21.1,20900,14.5350604200143,14.5695363697772,14.4798989003938,14.5488507999195,30310.9851124765,0.0,1.0
2002-01-18,21.2,21.25,21.1,21.18,21400,14.6178026994451,14.652278649208,14.5488507999195,14.60401231954,31036.1282969856,0.0,1.0
2002-01-22,21.05,21.2,20.9,21.2,136600,14.5143748501566,14.6178026994451,14.4109470008681,14.6178026994451,198109.118007861,0.0,1.0
2002-01-23,22.0,22.0,21.0,22.0,378700,15.1694178956506,15.1694178956506,14.4798989003938,15.1694178956506,549223.447947122,0.0,1.0
2002-01-24,22.07,22.12,21.0,21.85,147400,15.2176842253186,15.2521601750814,14.4798989003938,15.0659900463621,213772.210793255,0.0,1.0
2002-01-25,22.2,22.65,21.95,22.08,105400,15.307321694702,15.6176052425676,15.1349419458878,15.2245794152712,152860.183294498,0.0,1.0
2002-01-28,22.2,22.25,21.95,22.25,78300,15.307321694702,15.3417976444648,15.1349419458878,15.3417976444648,113557.42269411,0.0,1.0
2002-01-29,21.63,22.47,21.63,22.2,109000,14.9142958674056,15.4934918234213,14.9142958674056,15.307321694702,158081.214222963,0.0,1.0
2002-01-30,22.4,22.4,21.55,21.6,98000,15.4452254937534,15.4452254937534,14.859134347785,14.8936102975479,142128.064163765,0.0,1.0
2002-01-31,21.5,22.21,21.39,22.2,375800,14.8246583980222,15.3142168846546,14.748811308544,15.307321694702,545017.617476969,0.0,1.0
2002-02-01,21.0,21.5,21.0,21.5,237700,14.4798989003938,14.8246583980222,14.4798989003938,14.8246583980222,344733.069915581,0.0,1.0
2002-02-04,20.0,20.75,19.8,20.75,137700,13.7903799051369,14.3075191515796,13.6524761060856,14.3075191515796,199704.433013781,0.0,1.0
2002-02-05,19.0,19.98,19.0,19.9,133800,13.1008609098801,13.7765895252318,13.1008609098801,13.7214280056112,194048.31617461,0.0,1.0
2002-02-06,19.05,19.25,18.4,19.05,234600,13.1353368596429,13.2732406586943,12.687149512726,13.1353368596429,340237.182171626,0.0,1.0
2002-02-07,19.25,19.26,19.0,19.08,161100,13.2732406586943,13.2801358486469,13.1008609098801,13.1560224295006,233641.134048802,0.0,1.0
2002-02-08,19.65,19.85,19.1,19.25,320100,13.549048256797,13.6869520558484,13.1698128094058,13.2732406586943,464236.666722667,0.0,1.0
2002-02-11,19.8,19.8,19.0,19.4,51500,13.6524761060856,13.6524761060856,13.1008609098801,13.3766685079828,74689.7480044274,0.0,1.0
2002-02-12,21.2,21.2,19.75,19.95,96400,14.6178026994451,14.6178026994451,13.6180001563227,13.7559039553741,139807.605973337,0.0,1.0
2002-02-13,21.05,21.45,20.55,21.3,75400,14.5143748501566,14.7901824482594,14.1696153525282,14.6867545989708,109351.592223958,0.0,1.0
2002-02-14,21.44,21.5,21.1,21.1,100500,14.7832872583068,14.8246583980222,14.5488507999195,14.5488507999195,145753.78008631,0.0,1.0
2002-02-15,21.18,21.48,21.05,21.48,28500,14.60401231954,14.8108680181171,14.5143748501566,14.8108680181171,41333.1615170134,0.0,1.0
2002-02-19,21.47,21.49,20.96,21.28,168400,14.8039728281645,14.8177632080696,14.4523181405835,14.6729642190657,244228.224542633,0.0,1.0
2002-02-20,21.7,21.7,21.4,21.7,93800,14.9625621970736,14.9625621970736,14.7557064984965,14.9625621970736,136036.861413889,0.0,1.0
2002-02-21,21.2,21.7,21.1,21.7,6700,14.6178026994451,14.9625621970736,14.5488507999195,14.9625621970736,9716.91867242071,0.0,1.0
2002-02-22,21.0,21.25,21.0,21.25,94400,14.4798989003938,14.652278649208,14.4798989003938,14.652278649208,136907.0332353,0.0,1.0
2002-02-25,20.88,21.0,20.86,21.0,17200,14.397156620963,14.4798989003938,14.3833662410578,14.4798989003938,24944.9255471097,0.0,1.0
2002-02-26,20.51,20.9,20.49,20.85,81600,14.1420345927179,14.4109470008681,14.1282442128128,14.3764710511053,118343.36771187,0.0,1.0
2002-02-27,20.75,20.8,20.57,20.61,249000,14.3075191515796,14.3419951013424,14.1834057324333,14.2109864922436,361121.305885484,0.0,1.0
2002-02-28,21.2,21.2,20.29,20.75,95700,14.6178026994451,14.6178026994451,13.9903404137614,14.3075191515796,138792.405515024,0.0,1.0
2002-03-01,21.52,21.7,21.05,21.05,76500,14.8384487779273,14.9625621970736,14.5143748501566,14.5143748501566,110946.907229878,0.0,1.0
2002-03-04,22.6,22.99,21.77,21.77,80600,15.5831292928047,15.8520417009549,15.0108285267416,15.0108285267416,116893.081342852,0.0,1.0
2002-03-05,23.01,23.15,22.6,22.6,148200,15.86583208086,15.962364740196,15.5831292928047,15.5831292928047,214932.43988847,0.0,1.0
2002-03-06,23.75,24.99,22.76,22.76,238300,16.3760761373501,17.2310796914686,15.6934523320458,15.6934523320458,345603.241736992,0.0,1.0
2002-03-07,23.21,23.85,23.15,23.8,91600,16.0037358799114,16.4450280368758,15.962364740196,16.410552087113,132846.23140205,0.0,1.0
2002-03-08,23.5,23.5,23.01,23.22,26300,16.2036963885359,16.2036963885359,15.86583208086,16.010631069864,38142.5315051737,0.0,1.0
2002-03-11,23.9,24.2,23.33,23.7,107000,16.4795039866386,16.6863596852157,16.0864781593422,16.3416001875873,155180.641484928,0.0,1.0
2002-03-12,23.85,24.0,23.85,24.0,48200,16.4450280368758,16.5484558861643,16.4450280368758,16.5484558861643,69903.8029866681,0.0,1.0
2002-03-13,22.75,23.95,22.5,23.85,64100,15.6865571420933,16.5139799364015,15.5141773932791,16.4450280368758,92963.3562540543,0.0,1.0
2002-03-14,22.56,23.49,22.5,23.49,43200,15.5555485329945,16.1968011985833,15.5141773932791,16.1968011985833,62652.371141578,0.0,1.0
2002-03-15,22.5,23.05,22.5,22.52,45600,15.5141773932791,15.8934128406703,15.5141773932791,15.5279677731842,66133.0584272211,0.0,1.0
2002-03-18,23.25,23.25,22.4,22.4,6200,16.0313166397217,16.0313166397217,15.4452254937534,15.4452254937534,8991.77548791167,0.0,1.0
2002-03-19,23.11,23.8,23.11,23.5,39300,15.9347839803857,16.410552087113,15.9347839803857,16.2036963885359,56996.254302408,0.0,1.0
2002-03-20,22.6,23.3,22.5,23.05,22500,15.5831292928047,16.0657925894845,15.5141773932791,15.8934128406703,32631.4433029053,0.0,1.0
2002-03-21,23.15,23.5,22.85,23.5,31800,15.962364740196,16.2036963885359,15.7555090416189,16.2036963885359,46119.1065347728,0.0,1.0
2002-03-22,22.7,23.2,22.66,23.18,32300,15.6520811923304,15.9968406899588,15.6245004325201,15.9830503100537,46844.2497192818,0.0,1.0
2002-03-25,23.86,24.0,22.9,22.95,33700,16.4519232268284,16.5484558861643,15.7899849913818,15.8244609411446,48874.6506359069,0.0,1.0
2002-03-26,24.8,24.91,23.8,23.9,208300,17.1000710823698,17.1759181718481,16.410552087113,16.4795039866386,302094.650666452,0.0,1.0
2002-03-27,24.37,24.65,24.0,24.65,63000,16.8035779144094,16.9966432330813,16.5484558861643,16.9966432330813,91368.0412481345,0.0,1.0
2002-03-28,25.14,25.4,24.45,24.45,90300,17.3345075407571,17.5137824795239,16.8587394340299,16.8587394340299,130960.859122327,0.0,1.0
2002-04-01,25.95,26.2,25.02,26.2,47400,17.8930179269152,18.0653976757294,17.2517652613263,18.0653976757294,68743.5738914537,0.0,1.0
2002-04-02,24.75,25.94,24.14,25.9,172000,17.065595132607,17.8861227369626,16.6449885455003,17.8585419771523,249449.255471097,0.0,1.0
2002-04-03,25.0,25.1,24.75,24.75,129700,17.2379748814212,17.3069267809469,17.065595132607,17.065595132607,188102.142061636,0.0,1.0
2002-04-04,25.25,25.3,24.98,25.0,81600,17.4103546302354,17.4448305799982,17.224184501516,17.2379748814212,118343.36771187,0.0,1.0
2002-04-05,24.1,25.35,24.1,25.35,44300,16.61740778569,17.4793065297611,16.61740778569,17.4793065297611,64247.686147498,0.0,1.0
2002-04-08,25.4,25.6,24.65,24.9,143900,17.5137824795239,17.6516862785753,16.9966432330813,17.1690229818955,208696.208501692,0.0,1.0
2002-04-09,25.48,25.7,25.25,25.45,117200,17.5689439991445,17.720638178101,17.4103546302354,17.5482584292867,169973.562448911,0.0,1.0
2002-04-10,25.45,25.98,25.31,25.85,43200,17.5482584292867,17.9137034967729,17.4517257699508,17.8240660273895,62652.3711415783,0.0,1.0
2002-04-11,25.62,25.75,25.26,25.5,72000,17.6654766584804,17.7551141278638,17.4172498201879,17.5827343790496,104420.618569297,0.0,1.0
2002-04-12,25.75,25.75,25.23,25.4,26300,17.7551141278638,17.7551141278638,17.3965642503302,17.5137824795239,38142.5315051737,0.0,1.0
2002-04-15,25.8,25.8,25.4,25.6,191800,17.7895900776266,17.7895900776266,17.5137824795239,17.6516862785753,278164.925577655,0.0,1.0
2002-04-16,25.25,25.9,25.0,25.9,69300,17.4103546302354,17.8585419771523,17.2379748814212,17.8585419771523,100504.845372948,0.0,1.0
2002-04-17,24.9,25.3,24.9,25.25,161100,17.1690229818955,17.4448305799982,17.1690229818955,17.4103546302354,233641.134048801,0.0,1.0
2002-04-18,24.05,24.9,23.9,24.9,167500,16.5829318359272,17.1690229818955,16.4795039866386,17.1690229818955,242922.966810516,0.0,1.0
2002-04-19,24.49,24.55,23.85,23.85,18800,16.8863201938402,16.9276913335556,16.4450280368758,16.4450280368758,27265.3837375386,0.0,1.0
2002-04-22,23.9,24.67,23.9,24.1,69800,16.4795039866386,17.0104336129864,16.4795039866386,16.61740778569,101229.988557457,0.0,1.0
2002-04-23,24.1,24.3,23.8,23.8,152700,16.61740778569,16.7553115847414,16.410552087113,16.410552087113,221458.728549051,0.0,1.0
2002-04-24,24.68,24.95,24.15,24.15,46300,17.017328802939,17.2034989316583,16.6518837354528,16.6518837354528,67148.2588855339,0.0,1.0
2002-04-25,24.9,25.0,24.63,24.78,56800,17.1690229818955,17.2379748814212,16.9828528531761,17.0862807024647,82376.265760223,0.0,1.0
2002-04-26,25.0,25.0,24.28,24.9,34700,17.2379748814212,17.2379748814212,16.7415212048362,17.1690229818955,50324.9370049249,0.0,1.0
2002-04-29,24.76,24.8,24.6,24.75,4000,17.0724903225595,17.1000710823698,16.9621672833184,17.065595132607,5801.14547607206,0.0,1.0
2002-04-30,24.65,25.0,24.52,24.9,96500,16.9966432330813,17.2379748814212,16.9070057636979,17.1690229818955,139952.634610238,0.0,1.0
2002-05-01,24.4,24.9,24.4,24.7,226100,16.8242634842671,17.1690229818955,16.8242634842671,17.0311191828441,327909.748034972,0.0,1.0
2002-05-02,24.55,24.55,24.2,24.4,24600,16.9276913335556,16.9276913335556,16.6863596852157,16.8242634842671,35677.0446778431,0.0,1.0
2002-05-03,24.5,24.6,24.4,24.45,67300,16.8932153837927,16.9621672833184,16.8242634842671,16.8587394340299,97604.2726349125,0.0,1.0
2002-05-06,24.6,24.7,24.5,24.5,64800,16.9621672833184,17.0311191828441,16.8932153837927,16.8932153837927,93978.5567123673,0.0,1.0
2002-05-07,24.4,25.1,24.2,24.5,62100,16.8242634842671,17.3069267809469,16.6863596852157,16.8932153837927,90062.7835160183,0.0,1.0
2002-05-08,22.63,24.55,22.0,24.55,190900,15.6038148626624,16.9276913335556,15.1694178956506,16.9276913335556,276859.667845539,0.0,1.0
2002-05-09,22.0,22.63,22.0,22.5,99900,15.1694178956506,15.6038148626624,15.1694178956506,15.5141773932791,144883.6082649,0.0,1.0
2002-05-10,21.45,22.0,20.3,22.0,189100,14.7901824482594,15.1694178956506,13.997235603714,15.1694178956506,274249.152381305,0.0,1.0
2002-05-13,22.2,22.7,21.45,21.45,94400,15.307321694702,15.6520811923304,14.7901824482594,14.7901824482594,136907.0332353,0.0,1.0
2002-05-14,22.75,22.79,22.45,22.45,104200,15.6865571420933,15.7141379019035,15.4797014435162,15.4797014435162,151119.839651677,0.0,1.0
2002-05-15,23.27,23.4,22.95,22.95,54900,16.0451070196268,16.1347444890102,15.8244609411446,15.8244609411446,79620.721659089,0.0,1.0
2002-05-16,23.8,24.09,23.25,23.27,205200,16.410552087113,16.6105125957374,16.0313166397217,16.0451070196268,297598.762922495,0.0,1.0
2002-05-17,22.3,23.98,22.0,23.9,135400,15.3762735942277,16.5346655062592,15.1694178956506,16.4795039866386,196368.774365039,0.0,1.0
2002-05-20,22.0,22.65,22.0,22.4,111200,15.1694178956506,15.6176052425676,15.1694178956506,15.4452254937534,161271.844234803,0.0,1.0
2002-05-21,21.6,22.01,21.6,22.0,39300,14.8936102975479,15.1763130856032,14.8936102975479,15.1694178956506,56996.2543024078,0.0,1.0
2002-05-22,21.0,22.2,21.0,22.1,60300,14.4798989003938,15.307321694702,14.4798989003938,15.2383697951763,87452.268051786,0.0,1.0
2002-05-23,20.88,21.1,20.85,20.95,36700,14.397156620963,14.5488507999195,14.3764710511053,14.4454229506309,53225.5097429609,0.0,1.0
2002-05-24,20.45,21.15,20.45,20.75,33400,14.1006634530025,14.5833267496823,14.1006634530025,14.3075191515796,48439.5647252016,0.0,1.0
2002-05-28,20.52,20.75,20.0,20.0,181100,14.1489297826705,14.3075191515796,13.7903799051369,13.7903799051369,262646.861429162,0.0,1.0
2002-05-29,21.33,21.4,20.52,20.52,61600,14.7074401688285,14.7557064984965,14.1489297826705,14.1489297826705,89337.6403315098,0.0,1.0
2002-05-30,21.45,22.0,21.1,21.2,156800,14.7901824482594,15.1694178956506,14.5488507999195,14.6178026994451,227404.902662024,0.0,1.0
2002-05-31,21.73,21.8,21.4,21.45,181800,14.9832477669313,15.0315140965993,14.7557064984965,14.7901824482594,263662.061887474,0.0,1.0
2002-06-03,21.15,21.7,21.03,21.63,75200,14.5833267496823,14.9625621970736,14.5005844702515,14.9142958674056,109061.534950155,0.0,1.0
2002-06-04,21.36,21.4,20.55,21.0,54700,14.7281257386862,14.7557064984965,14.1696153525282,14.4798989003938,79330.6643852855,0.0,1.0
2002-06-05,20.93,21.4,20.77,21.3,26300,14.4316325707258,14.7557064984965,14.3213095314847,14.6867545989708,38142.5315051737,0.0,1.0
2002-06-06,22.26,22.4,21.05,21.05,71700,15.3486928344174,15.4452254937534,14.5143748501566,14.5143748501566,103985.532658592,0.0,1.0
2002-06-07,21.25,21.96,21.2,21.96,95900,14.652278649208,15.1418371358404,14.6178026994451,15.1418371358404,139082.462788827,0.0,1.0
2002-06-10,21.32,21.35,21.2,21.25,45900,14.700544978876,14.7212305487337,14.6178026994451,14.652278649208,66568.1443379266,0.0,1.0
2002-06-11,21.23,21.29,20.95,21.18,36000,14.6384882693029,14.6798594090183,14.4454229506309,14.60401231954,52210.3092846483,0.0,1.0
2002-06-12,22.11,22.5,21.03,21.1,274800,15.2452649851289,15.5141773932791,14.5005844702515,14.5488507999195,398538.694206149,0.0,1.0
2002-06-13,23.2,23.78,22.15,22.95,251400,15.9968406899588,16.3967617072078,15.2728457449392,15.8244609411446,364601.993171129,0.0,1.0
2002-06-14,23.0,23.35,22.61,23.35,117500,15.8589368909075,16.1002685392474,15.5900244827573,16.1002685392474,170408.648359616,0.0,1.0
2002-06-17,24.04,24.65,22.85,22.85,111900,16.5760366459746,16.9966432330813,15.7555090416189,15.7555090416189,162287.044693115,0.0,1.0
2002-06-18,24.5,24.74,23.68,23.75,75400,16.8932153837927,17.0586999426544,16.3278098076821,16.3760761373501,109351.592223958,0.0,1.0
2002-06-19,25.0,25.2,24.25,24.25,206000,17.2379748814212,17.3758786804725,16.7208356349785,16.7208356349785,298758.99201771,0.0,1.0
2002-06-20,24.3,24.93,24.1,24.85,282100,16.7553115847414,17.1897085517532,16.61740778569,17.1345470321326,409125.784699981,0.0,1.0
2002-06-21,24.5,24.7,23.75,24.28,39500,16.8932153837927,17.0311191828441,16.3760761373501,16.7415212048362,57286.3115762116,0.0,1.0
2002-06-24,24.36,24.65,23.69,24.35,152400,16.7966827244568,16.9966432330813,16.3347049976347,16.7897875345042,221023.642638345,0.0,1.0
2002-06-25,24.55,25.0,24.45,24.45,116500,16.9276913335556,17.2379748814212,16.8587394340299,16.8587394340299,168958.361990598,0.0,1.0
2002-06-26,24.12,24.5,23.9,24.5,269200,16.6311981655951,16.8932153837927,16.4795039866386,16.8932153837927,390417.09053965,0.0,1.0
2002-06-27,24.73,25.0,24.1,24.2,148900,17.0518047527018,17.2379748814212,16.61740778569,16.6863596852157,215947.640346782,0.0,1.0
2002-06-28,25.55,25.62,24.41,24.98,1321300,17.6172103288124,17.6654766584804,16.8311586742196,17.224184501516,1916263.3793835,0.0,1.0
2002-07-01,25.15,25.24,24.6,25.2,510000,17.3414027307097,17.4034594402828,16.9621672833184,17.3758786804725,739646.048199186,0.0,1.0
2002-07-02,23.7,25.25,23.45,25.05,357800,16.3416001875873,17.4103546302354,16.1692204387731,17.272450831184,518912.462834644,0.0,1.0
2002-07-03,23.0,23.98,22.89,23.7,363500,15.8589368909075,16.5346655062592,15.7830898014292,16.3416001875873,527179.095138046,0.0,1.0
2002-07-05,22.45,23.08,22.25,23.01,229900,15.4797014435162,15.914098410528,15.3417976444648,15.86583208086,333420.836237241,0.0,1.0
2002-07-08,21.02,22.3,20.75,22.3,685600,14.4936892802989,15.3762735942277,14.3075191515796,15.3762735942277,994316.33459875,0.0,1.0
2002-07-09,19.45,21.02,19.45,21.02,863500,13.4111444577457,14.4936892802989,13.4111444577457,14.4936892802989,1252322.27964705,0.0,1.0
2002-07-10,19.2,20.35,19.2,19.47,467800,13.2387647089315,14.0317115534768,13.2387647089315,13.4249348376508,678443.963426624,0.0,1.0
2002-07-11,18.38,19.28,17.84,18.5,269900,12.6733591328208,13.293926228552,12.3010188753821,12.7561014122517,391432.290997963,0.0,1.0
2002-07-12,18.81,19.1,18.45,18.5,140200,12.9698523007813,13.1698128094058,12.7216254624888,12.7561014122517,203330.148936325,0.0,1.0
2002-07-15,18.55,18.94,18.0,18.82,171300,12.7905773620145,13.0594897701647,12.4113419146232,12.9767474907339,248434.055012786,0.0,1.0
2002-07-16,18.2,18.63,18.17,18.5,193100,12.5492457136746,12.8457388816351,12.5285601438169,12.7561014122517,280050.297857378,0.0,1.0
2002-07-17,17.55,18.33,17.18,18.2,278000,12.1010583667577,12.638883183058,11.8459363385126,12.5492457136746,403179.610587006,0.0,1.0
2002-07-18,19.0,19.6,18.15,18.15,339700,13.1008609098801,13.5145723070342,12.5147697639118,12.5147697639118,492662.279555418,0.0,1.0
2002-07-19,19.35,19.5,19.0,19.01,142400,13.34219255822,13.4456204075085,13.1008609098801,13.1077560998327,206520.778948165,0.0,1.0
2002-07-22,19.0,19.35,19.0,19.35,141500,13.1008609098801,13.34219255822,13.1008609098801,13.34219255822,205215.521216048,0.0,1.0
2002-07-23,19.46,20.09,19.0,19.0,142100,13.4180396476982,13.8524366147101,13.1008609098801,13.1008609098801,206085.69303746,0.0,1.0
2002-07-24,19.42,19.42,19.18,19.35,98500,13.390458887888,13.390458887888,13.2249743290263,13.34219255822,142853.207348274,0.0,1.0
2002-07-25,20.4,20.4,19.45,19.45,37500,14.0661875032397,14.0661875032397,13.4111444577457,13.4111444577457,54385.7388381753,0.0,1.0
2002-07-26,19.77,20.3,19.5,20.3,140500,13.6317905362279,13.997235603714,13.4456204075085,13.997235603714,203765.23484703,0.0,1.0
2002-07-29,20.94,21.0,19.8,19.9,100400,14.4385277606784,14.4798989003938,13.6524761060856,13.7214280056112,145608.751449408,0.0,1.0
2002-07-30,20.9,21.0,20.58,20.94,47600,14.4109470008681,14.4798989003938,14.1903009223859,14.4385277606784,69033.6311652573,0.0,1.0
2002-07-31,20.8,21.5,20.3,20.3,80900,14.3419951013424,14.8246583980222,13.997235603714,13.997235603714,117328.167253557,0.0,1.0
2002-08-01,19.65,20.7,19.55,20.7,89900,13.549048256797,14.2730432018167,13.4800963572714,14.2730432018167,130380.74457472,0.0,1.0
2002-08-02,19.15,19.5,18.8,19.5,247900,13.2042887591686,13.4456204075085,12.9629571108287,13.4456204075085,359525.990879566,0.0,1.0
2002-08-05,17.63,19.1,17.56,19.1,166000,12.1562198863782,13.1698128094058,12.1079535567102,13.1698128094058,240747.53725699,0.0,1.0
2002-08-06,17.5,18.32,17.5,18.0,182000,12.0665824169948,12.6319879931054,12.0665824169948,12.4113419146232,263952.119161279,0.0,1.0
2002-08-07,18.3,18.45,17.69,17.9,134800,12.6181976132003,12.7216254624888,12.1975910260936,12.3423900150976,195498.602543628,0.0,1.0
2002-08-08,18.06,18.45,17.8,18.31,76300,12.4527130543387,12.7216254624888,12.2734381155719,12.6250928031529,110656.849956074,0.0,1.0
2002-08-09,17.82,18.0,17.75,18.0,111600,12.287228495477,12.4113419146232,12.238962165809,12.4113419146232,161851.95878241,0.0,1.0
2002-08-12,17.97,18.1,17.75,17.78,61500,12.3906563447655,12.4802938141489,12.238962165809,12.2596477356667,89192.611694608,0.0,1.0
2002-08-13,17.66,18.15,17.6,18.15,92000,12.1769054562359,12.5147697639118,12.1355343165205,12.5147697639118,133426.345949657,0.0,1.0
2002-08-14,18.06,18.15,17.7,17.8,93600,12.4527130543387,12.5147697639118,12.2044862160462,12.2734381155719,135746.804140085,0.0,1.0
2002-08-15,18.33,18.5,18.17,18.5,97800,12.638883183058,12.7561014122517,12.5285601438169,12.7561014122517,141838.006889962,0.0,1.0
2002-08-16,19.35,19.5,18.44,18.45,123300,13.34219255822,13.4456204075085,12.7147302725363,12.7216254624888,178820.309299921,0.0,1.0
2002-08-19,19.25,19.5,19.15,19.25,53100,13.2732406586943,13.4456204075085,13.2042887591686,13.2732406586943,77010.2061948564,0.0,1.0
2002-08-20,19.3,19.55,19.1,19.15,32900,13.3077166084571,13.4800963572714,13.1698128094058,13.2042887591686,47714.4215406927,0.0,1.0
2002-08-21,19.2,19.33,19.05,19.33,29200,13.2387647089315,13.3284021783148,13.1353368596429,13.3284021783148,42348.3619753258,0.0,1.0
2002-08-22,19.35,19.4,19.15,19.2,39200,13.34219255822,13.3766685079828,13.2042887591686,13.2387647089315,56851.225665506,0.0,1.0
2002-08-23,19.45,19.85,19.05,19.25,49000,13.4111444577457,13.6869520558484,13.1353368596429,13.2732406586943,71064.0320818824,0.0,1.0
2002-08-26,19.45,19.49,19.01,19.45,41100,13.4111444577457,13.4387252175559,13.1077560998327,13.4111444577457,59606.7697666402,0.0,1.0
2002-08-27,19.76,20.0,19.46,19.5,139400,13.6248953462753,13.7903799051369,13.4180396476982,13.4456204075085,202169.919841111,0.0,1.0
2002-08-28,19.06,19.75,19.05,19.75,107400,13.1422320495955,13.6180001563227,13.1353368596429,13.6180001563227,155760.756032534,0.0,1.0
2002-08-29,18.84,19.03,18.45,19.02,128200,12.990537870639,13.1215464797378,12.7216254624888,13.1146512897852,185926.712508109,0.0,1.0
2002-08-30,18.01,18.8,17.9,18.75,77400,12.4182371045758,12.9629571108287,12.3423900150976,12.9284811610659,112252.164961994,0.0,1.0
2002-09-03,17.3,18.1,17.27,18.05,152800,11.9286786179434,12.4802938141489,11.9079930480857,12.4458178643861,221603.757185953,0.0,1.0
2002-09-04,16.99,17.31,16.83,17.31,88500,11.7149277294138,11.935573807896,11.6046046901727,11.935573807896,128350.343658094,0.0,1.0
2002-09-05,16.0,16.9,15.83,16.9,542400,11.0323039241095,11.6528710198407,10.9150856949159,11.6528710198407,786635.326555373,0.0,1.0
2002-09-06,16.53,16.9,16.4,16.4,164700,11.3977489915957,11.6528710198407,11.3081115222123,11.3081115222123,238862.164977266,0.0,1.0
2002-09-09,16.3,16.55,16.24,16.55,43000,11.2391596226866,11.4115393715008,11.1977884829712,11.4115393715008,62362.3138677745,0.0,1.0
2002-09-10,15.99,16.45,15.94,16.32,105300,11.025408734157,11.3425874719751,10.9909327843941,11.2529500025917,152715.154657596,0.0,1.0
2002-09-11,15.96,16.15,15.55,15.55,107700,11.0047231642993,11.1357317733981,10.722020376244,10.722020376244,156195.84194324,0.0,1.0
2002-09-12,15.76,15.98,15.7,15.9,226700,10.8668193652479,11.0185135442044,10.8254482255325,10.9633520245839,328779.919856383,0.0,1.0
2002-09-13,15.19,15.61,15.09,15.61,124600,10.4737935379515,10.7633915159594,10.4048416384258,10.7633915159594,180705.681579644,0.0,1.0
2002-09-16,14.92,15.2,14.44,15.2,144400,10.2876234092322,10.4806887279041,9.95665429150887,10.4806887279041,209421.3516862,0.0,1.0
2002-09-17,15.54,15.8,15.25,15.5,433600,10.7151251862914,10.8944001250582,10.5151646776669,10.6875444264811,628844.16960621,0.0,1.0
2002-09-18,15.26,15.54,15.26,15.54,96300,10.5220598676195,10.7151251862914,10.5220598676195,10.7151251862914,139662.577336434,0.0,1.0
2002-09-19,15.0,15.29,14.6,15.01,241300,10.3427849288527,10.5427454374772,10.06697733075,10.3496801188053,349954.100844046,0.0,1.0
2002-09-20,14.81,15.22,14.7,15.2,155500,10.2117763197539,10.4944791078092,10.1359292302756,10.4806887279041,225519.530382301,0.0,1.0
2002-09-23,14.08,14.71,13.95,14.71,62600,9.7084274532164,10.1428244202282,9.61878998383301,10.1428244202282,90787.9267005276,0.0,1.0
2002-09-24,14.46,14.52,14.0,14.07,284000,9.970444671414,10.0118158111294,9.65326593359585,9.70153226326383,411881.328801116,0.0,1.0
2002-09-25,14.54,14.6,14.46,14.5,314600,10.0256061910346,10.06697733075,9.970444671414,9.99802543122428,456260.091693064,0.0,1.0
2002-09-26,14.7,14.78,14.55,14.57,178800,10.1359292302756,10.1910907498962,10.0325013809871,10.0462917608923,259311.202780422,0.0,1.0
2002-09-27,14.6,14.73,14.54,14.7,57900,10.06697733075,10.1566148001334,10.0256061910346,10.1359292302756,83971.5807661426,0.0,1.0
2002-09-30,15.15,15.65,14.05,14.2,132100,10.4462127781412,10.7909722757697,9.6877418833587,9.79116973264722,191582.82934728,0.0,1.0
2002-10-01,16.2,16.2,15.2,15.3,185200,11.1702077231609,11.1702077231609,10.4806887279041,10.5496406274298,268593.035542136,0.0,1.0
2002-10-02,16.0,16.1,15.6,16.1,270700,11.0323039241095,11.1012558236352,10.7564963260068,11.1012558236352,392592.520093178,0.0,1.0
2002-10-03,15.05,15.95,15.05,15.95,82600,10.3772608786155,10.9978279743467,10.3772608786155,10.9978279743467,119793.654080888,0.0,1.0
2002-10-04,14.2,15.05,13.73,15.05,122400,9.79116973264722,10.3772608786155,9.46709580487651,10.3772608786155,177515.051567805,0.0,1.0
2002-10-07,13.85,14.2,13.85,14.1,21300,9.54983808430733,9.79116973264722,9.54983808430733,9.72221783312154,30891.0996600836,0.0,1.0
2002-10-08,14.68,15.0,13.87,13.95,95100,10.1221388503705,10.3427849288527,9.56362846421246,9.61878998383301,137922.233693613,0.0,1.0
2002-10-09,14.01,14.69,13.8,14.69,54900,9.66016112354842,10.1290340403231,9.51536213454449,10.1290340403231,79620.7216590889,0.0,1.0
2002-10-10,14.01,14.28,13.86,14.1,138100,9.66016112354842,9.84633125226777,9.5567332742599,9.72221783312154,200284.547561388,0.0,1.0
2002-10-11,16.05,16.38,14.25,14.25,150000,11.0667798738724,11.2943211423071,9.82564568241007,9.82564568241007,217542.955352702,0.0,1.0
2002-10-14,17.52,17.9,15.9,16.0,188700,12.0803727969,12.3423900150976,10.9633520245839,11.0323039241095,273669.037833698,0.0,1.0
2002-10-15,18.4,18.65,18.1,18.4,211200,12.687149512726,12.8595292615402,12.4802938141489,12.687149512726,306300.481136604,0.0,1.0
2002-10-16,17.8,18.4,17.3,18.4,163900,12.2734381155719,12.687149512726,11.9286786179434,12.687149512726,237701.935882052,0.0,1.0
2002-10-17,18.5,18.65,18.24,18.4,443500,12.7561014122517,12.8595292615402,12.5768264734849,12.687149512726,643202.004659486,0.0,1.0
2002-10-18,17.8,18.51,17.7,18.51,157800,12.2734381155719,12.7629966022042,12.2044862160462,12.7629966022042,228855.189031042,0.0,1.0
2002-10-21,17.75,17.92,17.65,17.8,166900,12.238962165809,12.3561803950027,12.1700102662833,12.2734381155719,242052.794989107,0.0,1.0
2002-10-22,17.28,17.99,17.2,17.5,114900,11.9148882380383,12.4044467246707,11.8597267184178,12.0665824169948,166637.90380017,0.0,1.0
2002-10-23,17.39,17.52,17.09,17.29,109600,11.9907353275166,12.0803727969,11.7838796289395,11.9217834279909,158951.386044374,0.0,1.0
2002-10-24,16.9,17.45,16.8,17.45,148200,11.6528710198407,12.032106467232,11.583919120315,12.032106467232,214932.439888469,0.0,1.0
2002-10-25,16.99,17.07,16.77,16.85,80500,11.7149277294138,11.7700892490344,11.5632335504573,11.6183950700779,116748.05270595,0.0,1.0
2002-10-28,17.1,17.1,16.08,16.5,144500,11.7907748188921,11.7907748188921,11.0874654437301,11.377063421738,209566.380323102,0.0,1.0
2002-10-29,17.0,17.0,16.4,17.0,145600,11.7218229193664,11.7218229193664,11.3081115222123,11.7218229193664,211161.695329022,0.0,1.0
2002-10-30,16.98,17.05,16.75,17.0,26400,11.7080325394613,11.7562988691292,11.5494431705522,11.7218229193664,38287.5601420754,0.0,1.0
2002-10-31,17.0,17.03,16.6,16.99,133800,11.7218229193664,11.7425084892241,11.4460153212637,11.7149277294138,194048.31617461,0.0,1.0
2002-11-01,17.55,17.62,16.8,16.9,94200,12.1010583667577,12.1493246964256,11.583919120315,11.6528710198407,136616.975961496,0.0,1.0
2002-11-04,18.6,18.69,17.55,17.55,73200,12.8250533117773,12.8871100213505,12.1010583667577,12.1010583667577,106160.962212119,0.0,1.0
2002-11-05,18.2,18.55,17.85,18.5,47500,12.5492457136746,12.7905773620145,12.3079140653347,12.7561014122517,68888.6025283556,0.0,1.0
2002-11-06,18.86,18.97,18.1,18.1,75200,13.0043282505441,13.0801753400224,12.4802938141489,12.4802938141489,109061.534950155,0.0,1.0
2002-11-07,18.6,18.95,18.41,18.95,56800,12.8250533117773,13.0663849601172,12.6940447026785,13.0663849601172,82376.2657602234,0.0,1.0
2002-11-08,18.2,18.78,18.1,18.6,154700,12.5492457136746,12.9491667309236,12.4802938141489,12.8250533117773,224359.301287087,0.0,1.0
2002-11-11,17.92,18.69,17.8,18.2,53400,12.3561803950027,12.8871100213505,12.2734381155719,12.5492457136746,77445.2921055618,0.0,1.0
2002-11-12,18.15,18.48,17.95,17.95,82900,12.5147697639118,12.7423110323465,12.3768659648604,12.3768659648604,120228.739991593,0.0,1.0
2002-11-13,18.35,18.6,18.16,18.16,41900,12.6526735629631,12.8250533117773,12.5216649538643,12.5216649538643,60766.9988618549,0.0,1.0
2002-11-14,18.78,19.3,18.27,18.38,179800,12.9491667309236,13.3077166084571,12.5975120433426,12.6733591328208,260761.489149438,0.0,1.0
2002-11-15,19.04,19.48,18.8,18.85,100400,13.1284416696904,13.4318300276034,12.9629571108287,12.9974330605916,145608.751449408,0.0,1.0
2002-11-18,19.08,19.5,19.0,19.04,79100,13.1560224295006,13.4456204075085,13.1008609098801,13.1284416696904,114717.651789325,0.0,1.0
2002-11-19,18.88,19.45,18.82,18.91,78600,13.0181186304493,13.4111444577457,12.9767474907339,13.038804200307,113992.508604815,0.0,1.0
2002-11-20,19.24,19.3,18.88,18.88,153600,13.2663454687417,13.3077166084571,13.0181186304493,13.0181186304493,222763.986281167,0.0,1.0
2002-11-21,20.09,21.2,19.4,19.4,221300,13.8524366147101,14.6178026994451,13.3766685079828,13.3766685079828,320948.373463685,0.0,1.0
2002-11-22,21.0,21.25,19.9,20.0,134200,14.4798989003938,14.652278649208,13.7214280056112,13.7903799051369,194628.430722217,0.0,1.0
2002-11-25,20.02,21.13,19.75,21.01,92100,13.8041702850421,14.5695363697772,13.6180001563227,14.4867940903464,133571.374586559,0.0,1.0
2002-11-26,19.04,20.15,19.03,20.07,90600,13.1284416696904,13.8938077544255,13.1215464797378,13.8386462348049,131395.945033031,0.0,1.0
2002-11-27,19.25,19.63,19.0,19.12,68600,13.2732406586943,13.5352578768919,13.1008609098801,13.1836031893109,99489.6449146356,0.0,1.0
2002-11-29,19.01,19.5,18.97,19.25,43000,13.1077560998327,13.4456204075085,13.0801753400224,13.2732406586943,62362.3138677743,0.0,1.0
2002-12-02,19.04,19.25,18.64,19.15,199500,13.1284416696904,13.2732406586943,12.8526340715876,13.2042887591686,289332.130619093,0.0,1.0
2002-12-03,18.57,19.12,18.5,19.05,69200,12.8043677419196,13.1836031893109,12.7561014122517,13.1353368596429,100359.816736047,0.0,1.0
2002-12-04,18.95,19.05,18.1,18.1,105000,13.0663849601172,13.1353368596429,12.4802938141489,12.4802938141489,152280.068746892,0.0,1.0
2002-12-05,19.05,19.2,18.7,18.97,41700,13.1353368596429,13.2387647089315,12.894005211303,13.0801753400224,60476.9415880512,0.0,1.0
2002-12-06,18.91,18.95,18.8,18.9,62100,13.038804200307,13.0663849601172,12.9629571108287,13.0319090103544,90062.7835160183,0.0,1.0
2002-12-09,17.89,18.84,17.89,18.84,88600,12.335494825145,12.990537870639,12.335494825145,12.990537870639,128495.372294996,0.0,1.0
2002-12-10,19.08,19.1,18.0,18.0,67000,13.1560224295006,13.1698128094058,12.4113419146232,12.4113419146232,97169.186724207,0.0,1.0
2002-12-11,19.09,19.29,18.71,18.95,41800,13.1629176194532,13.3008214185046,12.9009004012556,13.0663849601172,60621.9702249529,0.0,1.0
2002-12-12,18.39,19.0,18.3,19.0,35700,12.6802543227734,13.1008609098801,12.6181976132003,13.1008609098801,51775.2233739431,0.0,1.0
2002-12-13,18.15,18.4,18.15,18.4,40100,12.5147697639118,12.687149512726,12.5147697639118,12.687149512726,58156.4833976221,0.0,1.0
2002-12-16,18.0,18.2,17.94,18.2,37000,12.4113419146232,12.5492457136746,12.3699707749078,12.5492457136746,53660.5956536666,0.0,1.0
2002-12-17,17.99,18.05,17.82,18.0,49500,12.4044467246707,12.4458178643861,12.287228495477,12.4113419146232,71789.1752663914,0.0,1.0
2002-12-18,17.98,17.99,17.82,17.98,17600,12.3975515347181,12.4044467246707,12.287228495477,12.3975515347181,25525.040094717,0.0,1.0
2002-12-19,17.67,17.97,17.55,17.9,83800,12.1838006461885,12.3906563447655,12.1010583667577,12.3423900150976,121533.997723709,0.0,1.0
2002-12-20,17.79,18.02,17.7,17.7,37100,12.2665429256193,12.4251322945284,12.2044862160462,12.2044862160462,53805.6242905683,0.0,1.0
2002-12-23,17.73,17.93,17.53,17.54,32300,12.2251717859039,12.3630755849553,12.0872679868525,12.0941631768051,46844.2497192818,0.0,1.0
2002-12-24,17.65,18.0,17.5,17.74,17500,12.1700102662833,12.4113419146232,12.0665824169948,12.2320669758565,25380.0114578153,0.0,1.0
2002-12-26,18.0,18.17,17.7,17.7,79700,12.4113419146232,12.5285601438169,12.2044862160462,12.2044862160462,115587.823610736,0.0,1.0
2002-12-27,17.57,17.99,17.5,17.98,41800,12.1148487466628,12.4044467246707,12.0665824169948,12.3975515347181,60621.9702249529,0.0,1.0
2002-12-30,17.91,18.0,17.55,17.55,28200,12.3492852050501,12.4113419146232,12.1010583667577,12.1010583667577,40898.075606308,0.0,1.0
2002-12-31,17.72,18.04,17.71,17.85,41500,12.2182765959513,12.4389226744335,12.2113814059988,12.3079140653347,60186.8843142476,0.0,1.0
2003-01-02,18.0,18.04,17.82,17.82,56700,12.4113419146232,12.4389226744335,12.287228495477,12.287228495477,82231.2371233215,0.0,1.0
2003-01-03,17.95,18.0,17.86,18.0,53000,12.3768659648604,12.4113419146232,12.3148092552873,12.4113419146232,76865.1775579546,0.0,1.0
2003-01-06,17.65,18.0,17.65,18.0,45500,12.1700102662833,12.4113419146232,12.1700102662833,12.4113419146232,65988.0297903198,0.0,1.0
2003-01-07,17.75,17.75,17.6,17.75,33400,12.238962165809,12.238962165809,12.1355343165205,12.238962165809,48439.5647252017,0.0,1.0
2003-01-08,17.7,17.84,17.55,17.7,43800,12.2044862160462,12.3010188753821,12.1010583667577,12.2044862160462,63522.5429629888,0.0,1.0
2003-01-09,18.0,18.0,17.7,17.7,259300,12.4113419146232,12.4113419146232,12.2044862160462,12.2044862160462,376059.255486372,0.0,1.0
2003-01-10,18.84,18.92,17.9,17.9,38600,12.990537870639,13.0456993902595,12.3423900150976,12.3423900150976,55981.0538440952,0.0,1.0
2003-01-13,19.02,19.2,18.87,18.87,33800,13.1146512897852,13.2387647089315,13.0112234404967,13.0112234404967,49019.6792728089,0.0,1.0
2003-01-14,18.85,19.16,18.84,19.02,88000,12.9974330605916,13.2111839491212,12.990537870639,13.1146512897852,127625.200473585,0.0,1.0
2003-01-15,18.52,18.8,18.15,18.8,371500,12.7698917921568,12.9629571108287,12.5147697639118,12.9629571108287,538781.386090192,0.0,1.0
2003-01-16,18.75,18.75,18.49,18.53,22400,12.9284811610659,12.9284811610659,12.7492062222991,12.7767869821094,32486.4146660034,0.0,1.0
2003-01-17,18.51,18.6,18.35,18.6,55700,12.7629966022042,12.8250533117773,12.6526735629631,12.8250533117773,80780.9507543035,0.0,1.0
2003-01-21,18.5,18.61,18.41,18.51,113300,12.7561014122517,12.8319485017299,12.6940447026785,12.7629966022042,164317.44560974,0.0,1.0
2003-01-22,18.56,18.65,18.45,18.45,72300,12.7974725519671,12.8595292615402,12.7216254624888,12.7216254624888,104855.704480002,0.0,1.0
2003-01-23,18.79,18.9,18.57,18.59,60800,12.9560619208761,13.0319090103544,12.8043677419196,12.8181581218248,88177.4112362955,0.0,1.0
2003-01-24,18.65,18.75,18.6,18.69,178900,12.8595292615402,12.9284811610659,12.8250533117773,12.8871100213505,259456.231417322,0.0,1.0
2003-01-27,18.15,18.6,18.0,18.6,60300,12.5147697639118,12.8250533117773,12.4113419146232,12.8250533117773,87452.2680517859,0.0,1.0
2003-01-28,18.21,18.5,18.0,18.15,47200,12.5561409036272,12.7561014122517,12.4113419146232,12.5147697639118,68453.51661765,0.0,1.0
2003-01-29,18.21,18.5,18.0,18.15,35200,12.5561409036272,12.7561014122517,12.4113419146232,12.5147697639118,51050.0801894339,0.0,1.0
2003-01-30,17.46,18.3,17.31,18.12,149300,12.0390016571845,12.6181976132003,11.935573807896,12.4940841940541,216527.75489439,0.0,1.0
2003-01-31,17.49,17.8,17.3,17.46,121100,12.0596872270422,12.2734381155719,11.9286786179434,12.0390016571845,175629.679288082,0.0,1.0
2003-02-03,17.49,17.8,17.3,17.74,88600,12.0596872270422,12.2734381155719,11.9286786179434,12.2320669758565,128495.372294996,0.0,1.0
2003-02-04,17.15,17.6,17.11,17.6,61700,11.8252507686549,12.1355343165205,11.7976700088446,12.1355343165205,89482.6689684115,0.0,1.0
2003-02-05,17.07,17.3,17.07,17.15,53700,11.7700892490344,11.9286786179434,11.7700892490344,11.8252507686549,77880.3780162671,0.0,1.0
2003-02-06,16.9,17.25,16.84,17.0,84600,11.6528710198407,11.8942026681806,11.6114998801253,11.7218229193664,122694.226818924,0.0,1.0
2003-02-07,16.44,16.91,16.44,16.91,90100,11.3356922820226,11.6597662097933,11.3356922820226,11.6597662097933,130670.801848522,0.0,1.0
2003-02-10,16.42,16.64,15.99,16.45,70600,11.3219019021174,11.4735960810739,11.025408734157,11.3425874719751,102390.217652672,0.0,1.0
2003-02-11,16.07,16.42,16.04,16.42,45900,11.0805702537775,11.3219019021174,11.0598846839198,11.3219019021174,66568.1443379269,0.0,1.0
2003-02-12,15.7,16.04,15.42,16.0,167300,10.8254482255325,11.0598846839198,10.6323829068606,11.0323039241095,242632.909536713,0.0,1.0
2003-02-13,15.57,15.78,15.23,15.78,112200,10.7358107561491,10.880609745153,10.5013742977618,10.880609745153,162722.130603821,0.0,1.0
2003-02-14,15.9,15.95,15.53,15.53,43400,10.9633520245839,10.9978279743467,10.7082299963388,10.7082299963388,62942.4284153815,0.0,1.0
2003-02-18,16.54,16.63,15.93,15.93,69500,11.4046441815482,11.4667008911214,10.9840375944416,10.9840375944416,100794.902646752,0.0,1.0
2003-02-19,16.17,16.66,16.15,16.54,75000,11.1495221533032,11.4873864609791,11.1357317733981,11.4046441815482,108771.477676351,0.0,1.0
2003-02-20,16.0,16.45,16.0,16.27,134200,11.0323039241095,11.3425874719751,11.0323039241095,11.2184740528289,194628.430722218,0.0,1.0
2003-02-21,16.72,17.14,16.1,16.1,88500,11.5287576006945,11.8183555787024,11.1012558236352,11.1012558236352,128350.343658094,0.0,1.0
2003-02-24,16.04,16.65,16.03,16.62,39600,11.0598846839198,11.4804912710265,11.0529894939673,11.4598057011688,57431.3402131134,0.0,1.0
2003-02-25,15.94,16.05,15.89,16.05,97600,10.9909327843941,11.0667798738724,10.9564568346313,11.0667798738724,141547.949616158,0.0,1.0
2003-02-26,16.55,16.59,15.93,16.0,110900,11.4115393715008,11.4391201313111,10.9840375944416,11.0323039241095,160836.758324098,0.0,1.0
2003-02-27,16.83,17.25,16.55,16.55,143300,11.6046046901727,11.8942026681806,11.4115393715008,11.4115393715008,207826.036680282,0.0,1.0
2003-02-28,16.6,17.0,16.6,16.82,39600,11.4460153212637,11.7218229193664,11.4460153212637,11.5977095002202,57431.3402131131,0.0,1.0
2003-03-03,16.55,16.95,16.55,16.7,54700,11.4115393715008,11.6873469696036,11.4115393715008,11.5149672207893,79330.6643852853,0.0,1.0
2003-03-04,16.5,16.76,16.42,16.6,91000,11.377063421738,11.5563383605048,11.3219019021174,11.4460153212637,131976.059580639,0.0,1.0
2003-03-05,16.49,16.6,16.3,16.48,40200,11.3701682317854,11.4460153212637,11.2391596226866,11.3632730418328,58301.5120345241,0.0,1.0
2003-03-06,16.25,16.49,16.19,16.46,70700,11.2046836729238,11.3701682317854,11.1633125332083,11.3494826619277,102535.246289573,0.0,1.0
2003-03-07,15.95,16.1,15.82,16.1,88000,10.9978279743467,11.1012558236352,10.9081905049633,11.1012558236352,127625.200473585,0.0,1.0
2003-03-10,15.5,15.95,15.5,15.95,23900,10.6875444264811,10.9978279743467,10.6875444264811,10.9978279743467,34661.8442195306,0.0,1.0
2003-03-11,14.95,15.95,14.95,15.51,198700,10.3083089790899,10.9978279743467,10.3083089790899,10.6944396164337,288171.901523878,0.0,1.0
2003-03-12,14.79,14.96,14.65,14.96,170400,10.1979859398488,10.3152041690424,10.1014532805128,10.3152041690424,247128.797280668,0.0,1.0
2003-03-13,15.25,15.29,14.89,14.89,152700,10.5151646776669,10.5427454374772,10.2669378393744,10.2669378393744,221458.728549051,0.0,1.0
2003-03-14,15.7,15.7,15.3,15.45,135700,10.8254482255325,10.8254482255325,10.5496406274298,10.6530684767183,196803.860275744,0.0,1.0
2003-03-17,15.5,15.59,15.32,15.45,95900,10.6875444264811,10.7496011360542,10.5634310073349,10.6530684767183,139082.462788828,0.0,1.0
2003-03-18,15.79,15.85,15.37,15.75,83100,10.8875049351056,10.928876074821,10.5979069570977,10.8599241752953,120518.797265397,0.0,1.0
2003-03-19,16.25,16.44,15.64,15.9,143200,11.2046836729238,11.3356922820226,10.7840770858171,10.9633520245839,207681.008043379,0.0,1.0
2003-03-20,16.55,16.56,16.12,16.26,137800,11.4115393715008,11.4184345614534,11.1150462035404,11.2115788628763,199849.461650682,0.0,1.0
2003-03-21,17.63,17.63,16.77,16.9,181000,12.1562198863782,12.1562198863782,11.5632335504573,11.6528710198407,262501.83279226,0.0,1.0
2003-03-24,17.51,17.63,17.13,17.45,223700,12.0734776069474,12.1562198863782,11.8114603887498,12.032106467232,324429.060749329,0.0,1.0
2003-03-25,17.2,17.4,17.1,17.4,173300,11.8597267184178,11.9976305174691,11.7907748188921,11.9976305174691,251334.627750821,0.0,1.0
2003-03-26,16.99,17.25,16.85,17.25,86100,11.7149277294138,11.8942026681806,11.6183950700779,11.8942026681806,124869.656372451,0.0,1.0
2003-03-27,16.85,17.03,16.8,17.0,229700,11.6183950700779,11.7425084892241,11.583919120315,11.7218229193664,333130.778963436,0.0,1.0
2003-03-28,17.1,17.15,16.7,16.8,81800,11.7907748188921,11.8252507686549,11.5149672207893,11.583919120315,118633.424985673,0.0,1.0
2003-03-31,17.0,17.18,16.61,16.95,65400,11.7218229193664,11.8459363385126,11.4529105112162,11.6873469696036,94848.7285337779,0.0,1.0
2003-04-01,17.05,17.2,16.98,17.18,97600,11.7562988691292,11.8597267184178,11.7080325394613,11.8459363385126,141547.949616158,0.0,1.0
2003-04-02,17.9,18.0,17.055,17.3,206000,12.3423900150976,12.4113419146232,11.7597464641055,11.9286786179434,298758.992017709,0.0,1.0
2003-04-03,17.72,17.96,17.65,17.9,170400,12.2182765959513,12.383761154813,12.1700102662833,12.3423900150976,247128.79728067,0.0,1.0
2003-04-04,17.87,18.0,17.61,17.79,95600,12.3217044452399,12.4113419146232,12.1424295064731,12.2665429256193,138647.376878121,0.0,1.0
2003-04-07,17.11,18.1,17.02,17.85,358300,11.7976700088446,12.4802938141489,11.7356132992715,12.3079140653347,519637.606019156,0.0,1.0
2003-04-08,16.31,17.11,16.17,17.11,367700,11.2460548126392,11.7976700088446,11.1495221533032,11.7976700088446,533270.297887921,0.0,1.0
2003-04-09,16.15,16.38,15.9,16.25,225800,11.1357317733981,11.2943211423071,10.9633520245839,11.2046836729238,327474.662124266,0.0,1.0
2003-04-10,16.8,16.8,16.25,16.25,168900,11.583919120315,11.583919120315,11.2046836729238,11.2046836729238,244953.367727143,0.0,1.0
2003-04-11,17.0,17.22,16.7,16.75,173500,11.7218229193664,11.8735170983229,11.5149672207893,11.5494431705522,251624.685024625,0.0,1.0
2003-04-14,17.39,17.39,16.85,17.0,229700,11.9907353275166,11.9907353275166,11.6183950700779,11.7218229193664,333130.778963436,0.0,1.0
2003-04-15,18.12,18.26,17.3,17.5,289100,12.4940841940541,12.59061685339,11.9286786179434,12.0665824169948,419277.789283106,0.0,1.0
2003-04-16,20.39,20.9,19.93,20.0,1066500,14.0592923132871,14.4109470008681,13.742113575469,13.7903799051369,1546730.41255771,0.0,1.0
2003-04-17,20.59,20.95,20.38,20.4,627300,14.1971961123385,14.4454229506309,14.0523971233345,14.0661875032397,909764.639284997,0.0,1.0
2003-04-21,20.45,20.7,20.1,20.5,513700,14.1006634530025,14.2730432018167,13.8593318046626,14.1351394027654,745012.107764554,0.0,1.0
2003-04-22,20.72,20.8,20.12,20.2,285200,14.2868335817219,14.3419951013424,13.8731221845678,13.9282837041883,413621.672443936,0.0,1.0
2003-04-23,21.02,21.25,20.69,20.72,378200,14.4936892802989,14.652278649208,14.2661480118642,14.2868335817219,548498.304762613,0.0,1.0
2003-04-24,20.16,20.87,20.0,20.85,568600,13.900702944378,14.3902614310104,13.7903799051369,14.3764710511053,824632.829423643,0.0,1.0
2003-04-25,20.2,20.74,20.06,20.15,2886400,13.9282837041883,14.300623961627,13.8317510448523,13.8938077544255,4186106.57553359,0.0,1.0
2003-04-28,21.34,21.8,20.26,20.26,663500,14.7143353587811,15.0315140965993,13.9696548439037,13.9696548439037,962265.005843451,0.0,1.0
2003-04-29,21.14,21.65,20.85,21.59,285500,14.5764315597297,14.9280862473107,14.3764710511053,14.8867151075953,414056.758354644,0.0,1.0
2003-04-30,21.0,21.2,20.87,21.14,428800,14.4798989003938,14.6178026994451,14.3902614310104,14.5764315597297,621882.795034923,0.0,1.0
2003-05-01,21.16,21.56,21.01,21.09,384100,14.5902219396349,14.8660295377376,14.4867940903464,14.5419556099669,557054.994339818,0.0,1.0
2003-05-02,21.86,21.87,21.1,21.1,243100,15.0728852363147,15.0797804262672,14.5488507999195,14.5488507999195,352564.616308278,0.0,1.0
2003-05-05,21.86,21.99,21.7,21.8,201300,15.0728852363147,15.1625227056981,14.9625621970736,15.0315140965993,291942.646083325,0.0,1.0
2003-05-06,22.41,22.41,21.7,21.86,342700,15.4521206837059,15.4521206837059,14.9625621970736,15.0728852363147,497013.138662474,0.0,1.0
2003-05-07,23.39,23.7,22.41,22.41,1027400,16.1278492990576,16.3416001875873,15.4521206837059,15.4521206837059,1490024.21552911,0.0,1.0
2003-05-08,23.17,23.5,22.75,23.0,449700,15.9761551201011,16.2036963885359,15.6865571420933,15.8589368909075,652193.780147402,0.0,1.0
2003-05-09,23.9,23.95,23.1,23.29,387800,16.4795039866386,16.5139799364015,15.9278887904332,16.058897399532,562421.053905186,0.0,1.0
2003-05-12,23.23,23.6,22.89,23.1,441300,16.0175262598165,16.2726482880616,15.7830898014292,15.9278887904332,640011.374647651,0.0,1.0
2003-05-13,23.0,23.21,22.91,23.1,177700,15.8589368909075,16.0037358799114,15.7968801813344,15.9278887904332,257715.8877745,0.0,1.0
2003-05-14,23.05,23.25,22.64,23.25,89200,15.8934128406703,16.0313166397217,15.610710052615,16.0313166397217,129365.544116407,0.0,1.0
2003-05-15,23.45,23.5,23.04,23.05,202600,16.1692204387731,16.2036963885359,15.8865176507177,15.8934128406703,293828.018363048,0.0,1.0
2003-05-16,23.69,23.75,23.21,23.25,285300,16.3347049976347,16.3760761373501,16.0037358799114,16.0313166397217,413766.701080839,0.0,1.0
2003-05-19,23.65,23.78,23.43,23.55,177500,16.3071242378244,16.3967617072078,16.1554300588679,16.2381723382987,257425.830500698,0.0,1.0
2003-05-20,22.92,23.5,22.64,23.5,227000,15.8037753712869,16.2036963885359,15.610710052615,16.2036963885359,329215.005767089,0.0,1.0
2003-05-21,22.75,22.96,22.68,22.82,128500,15.6865571420933,15.8313561310972,15.6382908124253,15.7348234717612,186361.798418814,0.0,1.0
2003-05-22,23.46,23.53,23.21,23.25,206700,16.1761156287256,16.2243819583936,16.0037358799114,16.0313166397217,299774.192476024,0.0,1.0
2003-05-23,23.85,24.2,23.53,23.55,206000,16.4450280368758,16.6863596852157,16.2243819583936,16.2381723382987,298758.99201771,0.0,1.0
2003-05-27,24.0,24.1,23.75,23.85,164100,16.5484558861643,16.61740778569,16.3760761373501,16.4450280368758,237991.993155856,0.0,1.0
2003-05-28,24.5,24.6,24.05,24.05,329300,16.8932153837927,16.9621672833184,16.5829318359272,16.5829318359272,477579.301317633,0.0,1.0
2003-05-29,23.85,24.31,23.68,24.3,178400,16.4450280368758,16.7622067746939,16.3278098076821,16.7553115847414,258731.088232813,0.0,1.0
2003-05-30,24.53,24.53,23.1,23.1,442600,16.9139009536505,16.9139009536505,15.9278887904332,15.9278887904332,641896.74692737,0.0,1.0
2003-06-02,24.13,24.63,23.5,24.28,340400,16.6380933555477,16.9828528531761,16.2036963885359,16.7415212048362,493677.480013732,0.0,1.0
2003-06-03,23.94,24.23,23.63,24.0,136100,16.5070847464489,16.7070452550734,16.2933338579193,16.5484558861643,197383.974823352,0.0,1.0
2003-06-04,24.52,24.64,24.1,24.1,214400,16.9070057636979,16.9897480431287,16.61740778569,16.61740778569,310941.397517461,0.0,1.0
2003-06-05,25.0,25.0,24.37,24.49,131500,17.2379748814212,17.2379748814212,16.8035779144094,16.8863201938402,190712.657525868,0.0,1.0
2003-06-06,24.95,25.49,24.67,25.1,161600,17.2034989316583,17.575839189097,17.0104336129864,17.3069267809469,234366.277233311,0.0,1.0
2003-06-09,23.98,24.6,23.78,24.6,170300,16.5346655062592,16.9621672833184,16.3967617072078,16.9621672833184,246983.768643767,0.0,1.0
2003-06-10,24.5,24.65,24.15,24.3,135200,16.8932153837927,16.9966432330813,16.6518837354528,16.7553115847414,196078.717091236,0.0,1.0
2003-06-11,24.95,25.0,24.3,24.4,104100,17.2034989316583,17.2379748814212,16.7553115847414,16.8242634842671,150974.811014775,0.0,1.0
2003-06-12,24.99,25.0,24.8,25.0,82500,17.2310796914686,17.2379748814212,17.1000710823698,17.2379748814212,119648.625443986,0.0,1.0
2003-06-13,24.94,25.0,24.8,24.9,84900,17.1966037417058,17.2379748814212,17.1000710823698,17.1690229818955,123129.312729629,0.0,1.0
2003-06-16,25.1,25.19,24.8,24.8,217300,17.3069267809469,17.36898349052,17.1000710823698,17.1000710823698,315147.227987613,0.0,1.0
2003-06-17,25.42,25.44,25.05,25.15,179700,17.527572859429,17.5413632393342,17.272450831184,17.3414027307097,260616.460512537,0.0,1.0
2003-06-18,25.66,25.76,25.22,25.42,115200,17.6930574182907,17.7620093178164,17.3896690603777,17.527572859429,167072.989710875,0.0,1.0
2003-06-19,25.47,25.92,25.21,25.8,154400,17.5620488091919,17.8723323570575,17.3827738704251,17.7895900776266,223924.215376381,0.0,1.0
2003-06-20,24.61,25.45,24.1,25.45,313500,16.969062473271,17.5482584292867,16.61740778569,17.5482584292867,454664.776687147,0.0,1.0
2003-06-23,24.0,24.46,23.8,24.41,232300,16.5484558861643,16.8656346239825,16.410552087113,16.8311586742196,336901.523522885,0.0,1.0
2003-06-24,24.03,24.18,23.87,24.0,339300,16.569141456022,16.6725693053106,16.4588184167809,16.5484558861643,492082.165007812,0.0,1.0
2003-06-25,24.26,24.33,24.1,24.2,169400,16.7277308249311,16.7759971545991,16.61740778569,16.6863596852157,245678.510911651,0.0,1.0
2003-06-26,23.65,24.26,23.45,24.2,201100,16.3071242378244,16.7277308249311,16.1692204387731,16.6863596852157,291652.588809523,0.0,1.0
2003-06-27,23.5,23.9,23.401,23.85,173700,16.2036963885359,16.4795039866386,16.1354340080055,16.4450280368758,251914.742298429,0.0,1.0
2003-06-30,23.4,24.35,23.26,23.51,1152800,16.1347444890102,16.7897875345042,16.0382118296743,16.2105915784885,1671890.12620397,0.0,1.0
2003-07-01,23.46,23.52,22.71,23.4,484600,16.1761156287256,16.217486768441,15.658976382283,16.1347444890102,702808.77442613,0.0,1.0
2003-07-02,25.43,25.44,23.98,24.0,540600,17.5344680493816,17.5413632393342,16.5346655062592,16.5484558861643,784024.811091138,0.0,1.0
2003-07-03,25.01,25.18,24.9,25.18,123900,17.2448700713737,17.3620883005674,17.1690229818955,17.3620883005674,179690.481121332,0.0,1.0
2003-07-07,25.74,25.85,25.1,25.11,193400,17.7482189379112,17.8240660273895,17.3069267809469,17.3138219708994,280485.383768084,0.0,1.0
2003-07-08,26.8,26.8,25.53,25.59,333700,18.4791090728835,18.4791090728835,17.6034199489073,17.6447910886227,483960.56134131,0.0,1.0
2003-07-09,27.6,27.84,27.0,27.0,758600,19.030724269089,19.1962088279506,18.6170128719349,18.6170128719349,1100187.23953706,0.0,1.0
2003-07-10,26.41,27.0,26.4,27.0,183400,18.2101966647333,18.6170128719349,18.2033014747808,18.6170128719349,265982.520077904,0.0,1.0
2003-07-11,27.08,27.1,26.39,26.42,229300,18.6721743915554,18.6859647714605,18.1964062848282,18.2170918546859,332550.66441583,0.0,1.0
2003-07-14,27.65,27.9,27.11,27.11,285400,19.0652002188518,19.237579967666,18.6928599614131,18.6928599614131,413911.729717741,0.0,1.0
2003-07-15,27.75,28.22,27.63,27.8,318600,19.1341521183775,19.4582260461482,19.0514098389467,19.1686280681403,462061.237169139,0.0,1.0
2003-07-16,27.4,28.05,27.4,27.75,241300,18.8928204700376,19.3410078169546,18.8928204700376,19.1341521183775,349954.100844046,0.0,1.0
2003-07-17,28.4,29.5,28.25,28.75,806100,19.5823394652944,20.340810360077,19.4789116160059,19.8236711136343,1169075.84206542,0.0,1.0
2003-07-18,27.95,28.8,27.95,28.4,427800,19.2720559174289,19.8581470633972,19.2720559174289,19.5823394652944,620432.508665904,0.0,1.0
2003-07-21,27.39,27.8,26.4,27.75,577500,18.885925280085,19.1686280681403,18.2033014747808,19.1341521183775,837540.378107903,0.0,1.0
2003-07-22,27.01,27.47,26.65,26.75,573700,18.6239080618874,18.9410867997056,18.375681223595,18.4446331231206,832029.289905635,0.0,1.0
2003-07-23,27.8,28.25,27.2,27.2,496900,19.1686280681403,19.4789116160059,18.7549166709862,18.7549166709862,720647.296765052,0.0,1.0
2003-07-24,27.55,28.35,27.55,27.9,193500,18.9962483193261,19.5478635155316,18.9962483193261,19.237579967666,280630.412404986,0.0,1.0
2003-07-25,28.71,28.85,27.5,27.5,366200,19.7960903538241,19.89262301316,18.9617723695633,18.9617723695633,531094.868334395,0.0,1.0
2003-07-28,28.19,28.51,28.0,28.5,236700,19.4375404762905,19.6581865547727,19.3065318671917,19.6512913648201,343282.783546564,0.0,1.0
2003-07-29,28.3,28.45,28.0,28.05,470400,19.5133875657688,19.6168154150573,19.3065318671917,19.3410078169546,682214.707986072,0.0,1.0
2003-07-30,28.27,28.45,28.24,28.45,277200,19.4927019959111,19.6168154150573,19.4720164260534,19.6168154150573,402019.381491792,0.0,1.0
2003-07-31,27.4,28.35,27.35,28.35,295600,18.8928204700376,19.5478635155316,18.8583445202748,19.5478635155316,428704.650681724,0.0,1.0
2003-08-01,28.45,28.5,27.3,27.5,365600,19.6168154150573,19.6512913648201,18.8238685705119,18.9617723695633,530224.696512985,0.0,1.0
2003-08-04,27.58,28.3,27.4,28.3,215200,19.0169338891838,19.5133875657688,18.8928204700376,19.5133875657688,312101.626612677,0.0,1.0
2003-08-05,27.6,28.24,27.57,27.59,263400,19.030724269089,19.4720164260534,19.0100386992313,19.0238290791364,382005.429599344,0.0,1.0
2003-08-06,27.1,27.61,26.91,27.6,156900,18.6859647714605,19.0376194590415,18.5549561623617,19.030724269089,227549.931298927,0.0,1.0
2003-08-07,27.05,27.34,26.92,26.92,324500,18.6514888216977,18.8514493303222,18.5618513523143,18.5618513523143,470617.926746345,0.0,1.0
2003-08-08,26.86,27.06,26.7,27.05,198800,18.5204802125989,18.6583840116503,18.4101571733578,18.6514888216977,288316.930160781,0.0,1.0
2003-08-11,26.8,26.95,26.4,26.93,369100,18.4791090728835,18.582536922172,18.2033014747808,18.5687465422669,535300.698804548,0.0,1.0
2003-08-12,27.05,27.15,26.9,27.0,416200,18.6514888216977,18.7204407212234,18.5480609724092,18.6170128719349,603609.186785297,0.0,1.0
2003-08-13,27.67,27.85,26.94,27.06,366100,19.0789905987569,19.2031040179032,18.5756417322195,18.6583840116503,530949.839697496,0.0,1.0
2003-08-14,28.11,28.15,27.65,27.75,183000,19.38237895667,19.4099597164802,19.0652002188518,19.1341521183775,265402.405530296,0.0,1.0
2003-08-15,28.0,28.05,27.79,28.0,44300,19.3065318671917,19.3410078169546,19.1617328781878,19.3065318671917,64247.6861474979,0.0,1.0
2003-08-18,28.2,28.35,27.9,28.0,267600,19.4444356662431,19.5478635155316,19.237579967666,19.3065318671917,388096.63234922,0.0,1.0
2003-08-19,28.35,28.51,27.76,28.05,232700,19.5478635155316,19.6581865547727,19.1410473083301,19.3410078169546,337481.638070491,0.0,1.0
2003-08-20,28.55,28.84,27.8,28.25,194000,19.685767314583,19.8857278232075,19.1686280681403,19.4789116160059,281355.555589494,0.0,1.0
2003-08-21,28.95,29.74,28.5,28.5,301800,19.9615749126857,20.5062949189386,19.6512913648201,19.6512913648201,437696.426169636,0.0,1.0
2003-08-22,28.7,29.4,28.61,29.08,235400,19.7891951638715,20.2718584605513,19.7271384542984,20.0512123820691,341397.41126684,0.0,1.0
2003-08-25,28.3,28.67,28.14,28.65,227000,19.5133875657688,19.7685095940138,19.4030645265277,19.7547192141087,329215.005767088,0.0,1.0
2003-08-26,28.36,28.73,27.99,28.05,100500,19.5547587054842,19.8098807337292,19.2996366772391,19.3410078169546,145753.78008631,0.0,1.0
2003-08-27,28.54,28.85,28.1,28.4,134900,19.6788721246304,19.89262301316,19.3754837667174,19.5823394652944,195643.63118053,0.0,1.0
2003-08-28,29.06,29.25,28.33,28.44,145600,20.037422002164,20.1684306112628,19.5340731356265,19.6099202251047,211161.695329022,0.0,1.0
2003-08-29,29.6,29.6,28.87,29.15,116600,20.4097622596027,20.4097622596027,19.9064133930652,20.0994787117371,169103.3906275,0.0,1.0
2003-09-02,29.35,29.54,28.9,29.45,299200,20.2373825107885,20.3683911198873,19.9270989629229,20.3063344103141,433925.681610188,0.0,1.0
2003-09-03,29.18,29.7,29.01,29.15,183700,20.1201642815948,20.4787141591283,20.0029460524011,20.0994787117371,266417.605988609,0.0,1.0
2003-09-04,28.6,29.15,28.44,29.15,269800,19.7202432643458,20.0994787117371,19.6099202251047,20.0994787117371,391287.26236106,0.0,1.0
2003-09-05,28.33,28.7,28.31,28.68,191700,19.5340731356265,19.7891951638715,19.5202827557213,19.7754047839664,278019.896940752,0.0,1.0
2003-09-08,29.0,29.0,28.4,28.53,173900,19.9960508624486,19.9960508624486,19.5823394652944,19.6719769346778,252204.799572232,0.0,1.0
2003-09-09,29.1,29.25,28.8,28.8,178000,20.0650027619742,20.1684306112628,19.8581470633972,19.8581470633972,258150.973685207,0.0,1.0
2003-09-10,28.39,29.1,28.27,28.9,204400,19.5754442753419,20.0650027619742,19.4927019959111,19.9270989629229,296438.533827281,0.0,1.0
2003-09-11,28.65,28.65,28.01,28.32,154400,19.7547192141087,19.7547192141087,19.3134270571443,19.5271779456739,223924.215376381,0.0,1.0
2003-09-12,28.7,28.9,28.57,28.64,121400,19.7891951638715,19.9270989629229,19.6995576944881,19.7478240241561,176064.765198787,0.0,1.0
2003-09-15,28.6,28.84,28.5,28.71,177000,19.7202432643458,19.8857278232075,19.6512913648201,19.7960903538241,256700.687316188,0.0,1.0
2003-09-16,27.95,28.49,27.6,28.49,523600,19.2720559174289,19.6443961748676,19.030724269089,19.6443961748676,759369.94281783,0.0,1.0
2003-09-17,27.7,27.95,27.65,27.93,413000,19.0996761686147,19.2720559174289,19.0652002188518,19.2582655375237,598968.270404437,0.0,1.0
2003-09-18,27.9,27.99,27.63,27.7,445300,19.237579967666,19.2996366772391,19.0514098389467,19.0996761686147,645812.520123721,0.0,1.0
2003-09-19,28.07,28.1,27.89,27.9,200900,19.3547981968597,19.3754837667174,19.2306847777135,19.237579967666,291362.531535718,0.0,1.0
2003-09-22,27.89,27.95,27.7,27.9,171700,19.2306847777135,19.2720559174289,19.0996761686147,19.237579967666,249014.169560392,0.0,1.0
2003-09-23,28.04,28.07,27.77,27.8,303000,19.334112627002,19.3547981968597,19.1479424982826,19.1686280681403,439436.769812457,0.0,1.0
2003-09-24,27.86,28.03,27.8,27.94,343200,19.2099992078557,19.3272174370494,19.1686280681403,19.2651607274763,497738.281846983,0.0,1.0
2003-09-25,27.44,27.9,27.44,27.84,136000,18.9204012298479,19.237579967666,18.9204012298479,19.1962088279506,197238.946186449,0.0,1.0
2003-09-26,26.7,27.44,26.7,27.44,262300,18.4101571733578,18.9204012298479,18.4101571733578,18.9204012298479,380410.114593425,0.0,1.0
2003-09-29,26.62,26.9,26.56,26.74,127200,18.3549956537373,18.5480609724092,18.3136245140218,18.4377379331681,184476.426139091,0.0,1.0
2003-09-30,26.4,26.675,26.18,26.57,357900,18.2033014747808,18.3929191984764,18.0516072958242,18.3205197039744,519057.491471545,0.0,1.0
2003-10-01,27.4,27.45,27.0,27.2,527100,18.8928204700376,18.9272964198004,18.6170128719349,18.7549166709862,764445.945109394,0.0,1.0
2003-10-02,27.81,27.82,27.45,27.48,368100,19.1755232580929,19.1824184480455,18.9272964198004,18.9479819896581,533850.41243553,0.0,1.0
2003-10-03,28.01,28.2,27.97,27.97,192900,19.3134270571443,19.4444356662431,19.285846297334,19.285846297334,279760.240583574,0.0,1.0
2003-10-06,28.34,28.4,27.98,28.1,227400,19.540968325579,19.5823394652944,19.2927414872866,19.3754837667174,329795.120314697,0.0,1.0
2003-10-07,28.39,28.44,28.1,28.14,246800,19.5754442753419,19.6099202251047,19.3754837667174,19.4030645265277,357930.675873645,0.0,1.0
2003-10-08,28.56,28.63,28.36,28.39,262800,19.6926625045355,19.7409288342035,19.5547587054842,19.5754442753419,381135.257777934,0.0,1.0
2003-10-09,28.79,29.09,28.57,28.6,365500,19.8512518734446,20.0581075720217,19.6995576944881,19.7202432643458,530079.667876084,0.0,1.0
2003-10-10,28.77,29.0,28.77,28.94,123300,19.8374614935395,19.9960508624486,19.8374614935395,19.9546797227331,178820.309299921,0.0,1.0
2003-10-13,28.82,29.1,28.68,28.8,120600,19.8719374433023,20.0650027619742,19.7754047839664,19.8581470633972,174904.536103572,0.0,1.0
2003-10-14,28.89,29.05,28.73,28.8,95700,19.9202037729703,20.0305268122114,19.8098807337292,19.8581470633972,138792.405515024,0.0,1.0
2003-10-15,28.7,29.0,28.43,28.98,280700,19.7891951638715,19.9960508624486,19.6030250351522,19.9822604825434,407095.383783356,0.0,1.0
2003-10-16,28.94,29.5,28.5,29.4,501700,19.9546797227331,20.340810360077,19.6512913648201,20.2718584605513,727608.671336338,0.0,1.0
2003-10-17,28.45,29.0,28.3,28.95,354300,19.6168154150573,19.9960508624486,19.5133875657688,19.9615749126857,513836.460543081,0.0,1.0
2003-10-20,28.08,28.4,28.01,28.4,750800,19.3616933868123,19.5823394652944,19.3134270571443,19.5823394652944,1088875.00585872,0.0,1.0
2003-10-21,28.25,28.25,28.11,28.2,360000,19.4789116160059,19.4789116160059,19.38237895667,19.4444356662431,522103.092846485,0.0,1.0
2003-10-22,26.91,27.3,26.85,27.25,509200,18.5549561623617,18.8238685705119,18.5135850226463,18.7893926207491,738485.819103973,0.0,1.0
2003-10-23,26.96,26.98,26.44,26.8,717500,18.5894321121246,18.6032224920297,18.230882234591,18.4791090728835,1040580.46977042,0.0,1.0
2003-10-24,26.85,27.02,26.65,26.89,567600,18.5135850226463,18.63080325184,18.375681223595,18.5411657824566,823182.543054625,0.0,1.0
2003-10-27,26.69,26.85,26.68,26.7,574800,18.4032619834052,18.5135850226463,18.3963667934527,18.4101571733578,833624.604911555,0.0,1.0
2003-10-28,27.1,27.2,26.7,26.7,394800,18.6859647714605,18.7549166709862,18.4101571733578,18.4101571733578,572573.058488313,0.0,1.0
2003-10-29,27.14,27.2,26.855,27.1,435600,18.7135455312708,18.7549166709862,18.5170326176226,18.6859647714605,631744.742344247,0.0,1.0
2003-10-30,26.95,27.27,26.65,27.22,809200,18.582536922172,18.8031830006542,18.375681223595,18.7687070508914,1173571.72980938,0.0,1.0
2003-10-31,27.78,28.14,27.4,27.45,3794100,19.1548376882352,19.4030645265277,18.8928204700376,18.9272964198004,5502531.51269124,0.0,1.0
2003-11-03,27.77,28.23,27.75,27.8,491500,19.1479424982826,19.4651212361008,19.1341521183775,19.1686280681403,712815.750372354,0.0,1.0
2003-11-04,27.51,27.9,27.42,27.72,438400,18.9686675595159,19.237579967666,18.9066108499427,19.1134665485198,635805.544177495,0.0,1.0
2003-11-05,27.97,27.97,27.3,27.46,464900,19.285846297334,19.285846297334,18.8238685705119,18.934191609753,674238.132956474,0.0,1.0
2003-11-06,27.55,27.84,27.5,27.72,336800,18.9962483193261,19.1962088279506,18.9617723695633,19.1134665485198,488456.449085267,0.0,1.0
2003-11-07,27.8,27.9,27.62,27.75,415100,19.1686280681403,19.237579967666,19.0445146489941,19.1341521183775,602013.871779378,0.0,1.0
2003-11-10,27.85,27.93,27.75,27.8,287300,19.2031040179032,19.2582655375237,19.1341521183775,19.1686280681403,416667.273818874,0.0,1.0
2003-11-11,27.5,27.85,27.5,27.85,247100,18.9617723695633,19.2031040179032,18.9617723695633,19.2031040179032,358365.76178435,0.0,1.0
2003-11-12,27.88,27.9,27.5,27.5,307600,19.2237895877609,19.237579967666,18.9617723695633,18.9617723695633,446108.08710994,0.0,1.0
2003-11-13,28.23,28.25,27.84,27.88,383400,19.4651212361008,19.4789116160059,19.1962088279506,19.2237895877609,556039.793881505,0.0,1.0
2003-11-14,28.21,28.27,27.93,28.2,464400,19.4513308561956,19.4927019959111,19.2582655375237,19.4444356662431,673512.989771966,0.0,1.0
2003-11-17,28.25,28.26,28.0,28.21,499500,19.4789116160059,19.4858068059585,19.3065318671917,19.4513308561956,724418.041324498,0.0,1.0
2003-11-18,27.51,28.55,27.38,28.4,543400,18.9686675595159,19.685767314583,18.8790300901325,19.5823394652944,788085.612924386,0.0,1.0
2003-11-19,28.5,28.5,27.51,27.51,579700,19.6512913648201,19.6512913648201,18.9686675595159,18.9686675595159,840731.008119743,0.0,1.0
2003-11-20,28.22,28.48,28.19,28.48,299400,19.4582260461482,19.637500984915,19.4375404762905,19.637500984915,434215.738883993,0.0,1.0
2003-11-21,28.33,28.43,28.18,28.35,188500,19.5340731356265,19.6030250351522,19.4306452863379,19.5478635155316,273378.980559895,0.0,1.0
2003-11-24,28.63,28.65,28.33,28.33,402100,19.7409288342035,19.7547192141087,19.5340731356265,19.5340731356265,583160.148982143,0.0,1.0
2003-11-25,29.57,29.6,28.83,28.95,650400,20.389076689745,20.4097622596027,19.8788326332549,19.9615749126857,943266.254409313,0.0,1.0
2003-11-26,29.78,29.8,29.52,29.6,469400,20.5338756787489,20.547666058654,20.3546007399821,20.4097622596027,680764.421617055,0.0,1.0
2003-11-28,29.98,30.15,29.73,29.75,213300,20.6717794778003,20.7889977069939,20.4993997289861,20.5131901088912,309346.082511541,0.0,1.0
2003-12-01,30.51,30.89,30.18,30.18,702100,21.0372245452864,21.299241763484,20.8096832768516,20.8096832768516,1018246.05968755,0.0,1.0
2003-12-02,30.41,30.74,30.3,30.68,470400,20.9682726457607,21.1958139141955,20.8924255562825,21.1544427744801,682214.707986073,0.0,1.0
2003-12-03,29.88,30.53,29.58,30.52,336600,20.6028275782746,21.0510149251915,20.3959718796975,21.044119735239,488166.391811462,0.0,1.0
2003-12-04,29.74,30.0,29.53,29.88,220000,20.5062949189386,20.6855698577054,20.3614959299347,20.6028275782746,319063.001183963,0.0,1.0
2003-12-05,29.48,29.75,29.31,29.75,192900,20.3270199801718,20.5131901088912,20.2098017509782,20.5131901088912,279760.240583575,0.0,1.0
2003-12-08,29.55,29.71,29.4,29.48,282800,20.3752863098398,20.4856093490809,20.2718584605513,20.3270199801718,410140.985158294,0.0,1.0
2003-12-09,29.25,30.0,29.11,29.8,306500,20.1684306112628,20.6855698577054,20.0718979519268,20.547666058654,444512.77210402,0.0,1.0
2003-12-10,28.6,28.97,28.35,28.85,230900,19.7202432643458,19.9753652925908,19.5478635155316,19.89262301316,334871.122606259,0.0,1.0
2003-12-11,28.87,29.04,28.5,28.6,333900,19.9064133930652,20.0236316222588,19.6512913648201,19.7202432643458,484250.618615113,0.0,1.0
2003-12-12,29.1,29.1,28.8,29.0,176100,20.0650027619742,20.0650027619742,19.8581470633972,19.9960508624486,255395.429584072,0.0,1.0
2003-12-15,28.3,29.37,28.3,29.15,330000,19.5133875657688,20.2511728906936,19.5133875657688,20.0994787117371,478594.501775943,0.0,1.0
2003-12-16,28.13,28.64,27.85,28.25,456300,19.3961693365751,19.7478240241561,19.2031040179032,19.4789116160059,661765.670182919,0.0,1.0
2003-12-17,28.0,28.17,27.96,28.1,150700,19.3065318671917,19.4237500963854,19.2789511073814,19.3754837667174,218558.155811014,0.0,1.0
2003-12-18,27.3,28.2,27.3,28.0,518300,18.8238685705119,19.4444356662431,18.8238685705119,19.3065318671917,751683.425062036,0.0,1.0
2003-12-19,27.35,27.54,27.14,27.5,567400,18.8583445202748,18.9893531293736,18.7135455312708,18.9617723695633,822892.485780818,0.0,1.0
2003-12-22,27.72,27.75,27.3,27.5,596200,19.1134665485198,19.1341521183775,18.8238685705119,18.9617723695633,864660.733208538,0.0,1.0
2003-12-23,27.55,27.8,27.37,27.73,173900,18.9962483193261,19.1686280681403,18.8721349001799,19.1203617384724,252204.799572233,0.0,1.0
2003-12-24,27.45,27.65,27.45,27.65,106700,18.9272964198004,19.0652002188518,18.9272964198004,19.0652002188518,154745.555574222,0.0,1.0
2003-12-26,27.52,27.63,27.45,27.55,81100,18.9755627494684,19.0514098389467,18.9272964198004,18.9962483193261,117618.224527361,0.0,1.0
2003-12-29,27.6,27.77,27.5,27.52,598600,19.030724269089,19.1479424982826,18.9617723695633,18.9755627494684,868141.420494181,0.0,1.0
2003-12-30,27.64,27.78,27.6,27.7,269500,19.0583050288992,19.1548376882352,19.030724269089,19.0996761686147,390852.176450355,0.0,1.0
2003-12-31,27.68,27.89,27.47,27.67,240400,19.0858857887095,19.2306847777135,18.9410867997056,19.0789905987569,348648.84311193,0.0,1.0
2004-01-02,28.0,28.11,27.67,27.72,206000,19.3065318671917,19.38237895667,19.0789905987569,19.1134665485198,298758.992017711,0.0,1.0
2004-01-05,28.04,28.19,27.9,28.12,330500,19.334112627002,19.4375404762905,19.237579967666,19.3892741466225,479319.644960453,0.0,1.0
2004-01-06,28.15,28.2,27.62,27.9,374200,19.4099597164802,19.4444356662431,19.0445146489941,19.237579967666,542697.159286541,0.0,1.0
2004-01-07,27.6,28.15,27.6,28.1,328500,19.030724269089,19.4099597164802,19.030724269089,19.3754837667174,476419.072222416,0.0,1.0
2004-01-08,27.42,27.7,27.28,27.65,800600,18.9066108499427,19.0996761686147,18.8100781906068,19.0652002188518,1161099.26703582,0.0,1.0
2004-01-09,27.79,27.84,27.4,27.42,243400,19.1617328781878,19.1962088279506,18.8928204700376,18.9066108499427,352999.702218984,0.0,1.0
2004-01-12,27.58,27.95,27.34,27.69,504500,19.0169338891838,19.2720559174289,18.8514493303222,19.0927809786621,731669.473169588,0.0,1.0
2004-01-13,27.25,27.5,26.92,27.5,440900,18.7893926207491,18.9617723695633,18.5618513523143,18.9617723695633,639431.26010004,0.0,1.0
2004-01-14,27.3,27.44,27.12,27.15,231700,18.8238685705119,18.9204012298479,18.6997551513657,18.7204407212234,336031.351701474,0.0,1.0
2004-01-15,27.07,27.4,27.0,27.4,229400,18.6652792016028,18.8928204700376,18.6170128719349,18.8928204700376,332695.693052733,0.0,1.0
2004-01-16,27.45,27.65,27.2,27.25,641300,18.9272964198004,19.0652002188518,18.7549166709862,18.7893926207491,930068.648451253,0.0,1.0
2004-01-20,26.92,27.5,26.62,27.5,378400,18.5618513523143,18.9617723695633,18.3549956537373,18.9617723695633,548788.362036416,0.0,1.0
2004-01-21,27.1,27.25,26.92,26.92,493900,18.6859647714605,18.7893926207491,18.5618513523143,18.5618513523143,716296.437657998,0.0,1.0
2004-01-22,27.71,27.75,27.15,27.15,237400,19.1065713585672,19.1341521183775,18.7204407212234,18.7204407212234,344297.984004876,0.0,1.0
2004-01-23,27.43,28.05,27.27,27.96,316700,18.9135060398953,19.3410078169546,18.8031830006542,19.2789511073814,459305.693068005,0.0,1.0
2004-01-26,27.52,27.63,27.22,27.63,203400,18.9755627494684,19.0514098389467,18.7687070508914,19.0514098389467,294988.247458264,0.0,1.0
2004-01-27,26.96,27.58,26.79,27.45,264900,18.5894321121246,19.0169338891838,18.4722138829309,18.9272964198004,384180.859152871,0.0,1.0
2004-01-28,27.2,27.24,26.67,27.05,239800,18.7549166709862,18.7824974307965,18.3894716035001,18.6514888216977,347778.67129052,0.0,1.0
2004-01-29,30.6,30.6,28.3,28.6,1401900,21.0992812548595,21.0992812548595,19.5133875657688,19.7202432643458,2033156.46072635,0.0,1.0
2004-01-30,31.8,31.98,29.89,30.6,945200,21.9267040491677,22.050817468314,20.6097227682271,21.0992812548595,1370810.67599583,0.0,1.0
2004-02-02,31.31,31.95,30.8,31.95,2363900,21.5888397414919,22.0301318984563,21.2371850539109,22.0301318984563,3428331.94772167,0.0,1.0
2004-02-03,31.87,32.0,30.92,31.31,1152000,21.9749703788357,22.0646078482191,21.3199273333417,21.5888397414919,1670729.89710875,0.0,1.0
2004-02-04,31.2,31.75,31.18,31.75,450100,21.5129926520136,21.8922280994049,21.4992022721085,21.8922280994049,652773.894695008,0.0,1.0
2004-02-05,31.19,31.33,31.0,31.0,293400,21.506097462061,21.602630121397,21.3750888529623,21.3750888529623,425514.020669886,0.0,1.0
2004-02-06,30.17,30.3,29.59,30.0,842600,20.8027880868991,20.8924255562825,20.4028670696501,20.6855698577054,1222011.29453457,0.0,1.0
2004-02-09,30.01,30.38,29.83,30.25,294100,20.692465047658,20.947587075903,20.5683516285117,20.8579496065196,426529.221128197,0.0,1.0
2004-02-10,29.7,30.09,29.5,30.02,356300,20.4787141591283,20.7476265672785,20.340810360077,20.6993602376105,516737.033281119,0.0,1.0
2004-02-11,30.0,30.15,29.63,29.75,517500,20.6855698577054,20.7889977069939,20.4304478294604,20.5131901088912,750523.195966821,0.0,1.0
2004-02-12,29.6,29.95,29.49,29.95,392200,20.4097622596027,20.6510939079426,20.3339151701244,20.6510939079426,568802.313928863,0.0,1.0
2004-02-13,29.53,29.78,29.5,29.7,201800,20.3614959299347,20.5338756787489,20.340810360077,20.4787141591283,292667.789267835,0.0,1.0
2004-02-17,29.59,29.95,29.5,29.6,256400,20.4028670696501,20.6510939079426,20.340810360077,20.4097622596027,371853.425016218,0.0,1.0
2004-02-18,29.2,29.72,29.2,29.69,284500,20.1339546614999,20.4925045390335,20.1339546614999,20.4718189691758,412606.471985625,0.0,1.0
2004-02-19,29.53,30.01,29.4,29.95,665000,20.3614959299347,20.692465047658,20.2718584605513,20.6510939079426,964440.435396977,0.0,1.0
2004-02-20,29.25,29.82,29.14,29.7,197100,20.1684306112628,20.5614564385592,20.0925835217845,20.4787141591283,285851.44333345,0.0,1.0
2004-02-23,28.6,29.3,28.6,29.25,197700,19.7202432643458,20.2029065610256,19.7202432643458,20.1684306112628,286721.615154861,0.0,1.0
2004-02-24,29.35,29.42,28.35,28.55,577500,20.2373825107885,20.2856488404564,19.5478635155316,19.685767314583,837540.3781079,0.0,1.0
2004-02-25,29.22,29.75,29.22,29.35,999200,20.1477450414051,20.5131901088912,20.1477450414051,20.2373825107885,1449126.13992279,0.0,1.0
2004-02-26,29.53,29.61,29.05,29.23,355600,20.3614959299347,20.4166574495552,20.0305268122114,20.1546402313576,515721.832822805,0.0,1.0
2004-02-27,29.95,30.01,29.5,29.53,510400,20.6510939079426,20.692465047658,20.340810360077,20.3614959299347,740226.162746792,0.0,1.0
2004-03-01,30.45,30.67,29.9,29.95,443300,20.995853405571,21.1475475845275,20.6166179581797,20.6510939079426,642911.947385684,0.0,1.0
2004-03-02,30.32,30.75,30.25,30.25,240500,20.9062159361876,21.202709104148,20.8579496065196,20.8579496065196,348793.871748832,0.0,1.0
2004-03-03,30.47,30.58,30.09,30.25,225000,21.0096437854761,21.0854908749544,20.7476265672785,20.8579496065196,326314.433029053,0.0,1.0
2004-03-04,30.58,30.74,30.47,30.47,329000,21.0854908749544,21.1958139141955,21.0096437854761,21.0096437854761,477144.215406925,0.0,1.0
2004-03-05,30.2,30.81,30.14,30.55,171700,20.8234736567568,21.2440802438634,20.7821025170414,21.0648053050967,249014.169560392,0.0,1.0
2004-03-08,30.51,30.63,30.1,30.1,763500,21.0372245452864,21.1199668247172,20.7545217572311,20.7545217572311,1107293.64274525,0.0,1.0
2004-03-09,30.94,30.97,30.51,30.51,402100,21.3337177132468,21.3544032831045,21.0372245452864,21.0372245452864,583160.148982144,0.0,1.0
2004-03-10,31.05,31.18,30.75,30.85,584800,21.4095648027251,21.4992022721085,21.202709104148,21.2716610036737,848127.468601733,0.0,1.0
2004-03-11,30.07,30.98,30.01,30.95,285300,20.7338361873734,21.3612984730571,20.692465047658,21.3406129031994,413766.701080838,0.0,1.0
2004-03-12,30.95,30.98,30.06,30.06,286800,21.3406129031994,21.3612984730571,20.7269409974208,20.7269409974208,415942.130634366,0.0,1.0
2004-03-15,30.88,31.05,30.75,31.0,469600,21.2923465735314,21.4095648027251,21.202709104148,21.3750888529623,681054.478890859,0.0,1.0
2004-03-16,31.13,31.13,30.81,30.88,511500,21.4647263223456,21.4647263223456,21.2440802438634,21.2923465735314,741821.477752714,0.0,1.0
2004-03-17,31.29,31.35,30.93,30.93,338300,21.5750493615867,21.6164205013021,21.3268225232943,21.3268225232943,490631.878638794,0.0,1.0
2004-03-18,31.51,31.51,31.0,31.04,432400,21.7267435405432,21.7267435405432,21.3750888529623,21.4026696127725,627103.825963389,0.0,1.0
2004-03-19,32.07,32.08,31.4,31.46,456400,22.1128741778871,22.1197693678396,21.650896451065,21.6922675907804,661910.69881982,0.0,1.0
2004-03-22,31.89,32.1,31.75,32.07,364500,21.9887607587408,22.1335597477448,21.8922280994049,22.1128741778871,528629.381507066,0.0,1.0
2004-03-23,31.97,32.5,31.96,32.14,337200,22.0439222783614,22.4093673458475,22.0370270884088,22.1611405075551,489036.563632873,0.0,1.0
2004-03-24,32.1,32.15,31.91,32.05,333600,22.1335597477448,22.1680356975076,22.002551138646,22.0990837979819,483815.532704408,0.0,1.0
2004-03-25,32.16,32.7,31.97,32.0,737400,22.1749308874602,22.5472711448989,22.0439222783614,22.0646078482191,1069441.16851388,0.0,1.0
2004-03-26,32.86,32.91,32.15,32.3,265400,22.65759418414,22.6920701339028,22.1680356975076,22.2714635467961,384906.00233738,0.0,1.0
2004-03-29,33.06,33.12,32.77,32.86,147000,22.7954979831914,22.8368691229068,22.5955374745669,22.65759418414,213192.096245647,0.0,1.0
2004-03-30,33.27,33.48,32.86,33.07,275300,22.9402969721953,23.0850959611992,22.65759418414,22.8023931731439,399263.837390659,0.0,1.0
2004-03-31,33.55,33.55,32.89,33.27,395000,23.1333622908672,23.1333622908672,22.6782797539977,22.9402969721953,572863.115762115,0.0,1.0
2004-04-01,33.34,33.88,33.05,33.55,234700,22.9885633018633,23.360903559302,22.7886027932388,23.1333622908672,340382.210808527,0.0,1.0
2004-04-02,33.7,34.1,33.54,34.0,273400,23.2367901401557,23.5125977382585,23.1264671009146,23.4436458387328,396508.293289525,0.0,1.0
2004-04-05,33.95,34.0,33.67,33.7,191200,23.4091698889699,23.4436458387328,23.216104570298,23.2367901401557,277294.753756244,0.0,1.0
2004-04-06,33.65,34.05,33.61,34.05,231900,23.2023141903929,23.4781217884956,23.1747334305826,23.4781217884956,336321.408975277,0.0,1.0
2004-04-07,34.18,34.18,33.5,33.55,348700,23.567759257879,23.567759257879,23.0988863411044,23.1333622908672,505714.856876581,0.0,1.0
2004-04-08,34.2,34.45,34.0,34.28,240500,23.5815496377842,23.7539293865984,23.4436458387328,23.6367111574047,348793.871748831,0.0,1.0
2004-04-12,33.81,34.2,33.77,34.1,115900,23.312637229634,23.5815496377842,23.2850564698237,23.5125977382585,168088.190169187,0.0,1.0
2004-04-13,33.71,34.2,33.7,34.0,189500,23.2436853301083,23.5815496377842,23.2367901401557,23.4436458387328,274829.266928913,0.0,1.0
2004-04-14,33.87,33.98,33.15,33.51,223700,23.3540083693494,23.4298554588276,22.8575546927645,23.1057815310569,324429.060749329,0.0,1.0
2004-04-15,34.2,34.22,33.7,33.96,213000,23.5815496377842,23.5953400176893,23.2367901401557,23.4160650789225,308910.996600836,0.0,1.0
2004-04-16,33.37,33.91,33.37,33.9,259200,23.009248871721,23.3815891291597,23.009248871721,23.3746939392071,375914.226849468,0.0,1.0
2004-04-19,33.22,33.82,32.9,32.9,227800,22.9058210224324,23.3195324195866,22.6851749439503,22.6851749439503,330375.234862304,0.0,1.0
2004-04-20,33.07,34.1,32.75,33.3,223200,22.8023931731439,23.5125977382585,22.5817470946617,22.960982542053,323703.917564821,0.0,1.0
2004-04-21,33.48,33.6,32.83,33.15,238100,23.0850959611992,23.1678382406301,22.6369086142823,22.8575546927645,345313.184463189,0.0,1.0
2004-04-22,37.22,38.1,35.4,36.0,2288600,25.6638970034598,26.2706737192859,24.4089724320924,24.8226838292465,3319125.38413463,0.0,1.0
2004-04-23,37.43,37.9,37.15,37.7,786400,25.8086959924638,26.1327699202345,25.6156306737919,25.9948661211831,1140505.20059576,0.0,1.0
2004-04-26,36.45,37.43,36.38,37.18,561100,25.1329673771121,25.8086959924638,25.0847010474441,25.6363162436496,813755.681656005,0.0,1.0
2004-04-27,36.5,37.21,36.16,36.65,180900,25.1674433268749,25.6570018135073,24.9330068684876,25.2708711761634,262356.804155358,0.0,1.0
2004-04-28,36.55,37.0,36.0,36.5,352200,25.2019192766377,25.5122028245033,24.8226838292465,25.1674433268749,510790.859168145,0.0,1.0
2004-04-29,35.18,35.85,34.7,35.75,845100,24.2572782531359,24.719255979958,23.9263091354126,24.6503040804323,1225637.01045712,0.0,1.0
2004-04-30,34.77,35.0,34.4,35.0,494700,23.9745754650806,24.1331648339896,23.7194534368355,24.1331648339896,717456.666753209,0.0,1.0
2004-05-03,34.86,35.21,34.53,34.65,417800,24.0366321746537,24.2779638229936,23.8090909062189,23.8918331856497,605929.644975725,0.0,1.0
2004-05-04,35.39,35.7,34.84,34.96,882500,24.4020772421398,24.6158281306694,24.0228417947485,24.1055840741794,1279877.7206584,0.0,1.0
2004-05-05,35.29,35.59,34.89,35.59,334400,24.3331253426141,24.5399810411912,24.0573177445114,24.5399810411912,484975.761799624,0.0,1.0
2004-05-06,35.1,35.29,34.9,35.29,432500,24.2021167335153,24.3331253426141,24.0642129344639,24.3331253426141,627248.854600291,0.0,1.0
2004-05-07,35.58,35.99,35.1,35.11,609700,24.5330858512386,24.8157886392939,24.2021167335153,24.2090119234679,884239.599190282,0.0,1.0
2004-05-10,34.81,35.58,34.4,35.58,524800,24.0021562248908,24.5330858512386,23.7194534368355,24.5330858512386,761110.286460654,0.0,1.0
2004-05-11,35.3,35.5,34.81,34.81,348200,24.3400205325667,24.4779243316181,24.0021562248908,24.0021562248908,504989.713692071,0.0,1.0
2004-05-12,35.52,35.94,34.9,35.55,438300,24.4917147115232,24.7813126895311,24.0642129344639,24.5124002813809,635660.515540594,0.0,1.0
2004-05-13,35.85,35.99,35.4,35.4,373300,24.719255979958,24.8157886392939,24.4089724320924,24.4089724320924,541391.901554423,0.0,1.0
2004-05-14,35.85,36.0,35.52,35.65,347600,24.719255979958,24.8226838292465,24.4917147115232,24.5813521809066,504119.54187066,0.0,1.0
2004-05-17,35.35,35.86,35.13,35.86,434800,24.3744964823295,24.7261511699105,24.222802303373,24.7261511699105,630584.513249032,0.0,1.0
2004-05-18,35.87,35.95,35.25,35.25,192300,24.7330463598631,24.7882078794836,24.3055445828038,24.3055445828038,278890.068762164,0.0,1.0
2004-05-19,35.33,36.25,35.0,35.94,551400,24.3607061024244,24.9950635780607,24.1331648339896,24.7813126895311,799687.903876532,0.0,1.0
2004-05-20,35.46,35.96,35.14,35.2,405400,24.4503435718078,24.7951030694362,24.2296974933256,24.271068633041,587946.093999902,0.0,1.0
2004-05-21,35.92,35.92,35.36,35.36,164600,24.7675223096259,24.7675223096259,24.3813916722821,24.3813916722821,238717.136340365,0.0,1.0
2004-05-24,36.0,36.12,35.64,35.92,279900,24.8226838292465,24.9054261086773,24.574456990954,24.7675223096259,405935.154688141,0.0,1.0
2004-05-25,37.07,37.07,35.68,35.9,577700,25.5604691541713,25.5604691541713,24.6020377507643,24.7537319297208,837830.435381706,0.0,1.0
2004-05-26,36.9,37.25,36.81,37.07,617400,25.4432509249776,25.6845825733175,25.3811942154045,25.5604691541713,895406.804231722,0.0,1.0
2004-05-27,36.85,37.11,36.5,37.05,210100,25.4087749752148,25.5880499139816,25.1674433268749,25.5466787742662,304705.166130684,0.0,1.0
2004-05-28,37.01,37.13,36.65,36.9,272300,25.5190980144559,25.6018402938867,25.2708711761634,25.4432509249776,394912.978283605,0.0,1.0
2004-06-01,37.82,37.87,37.01,37.1,768100,26.0776084006139,26.1120843503768,25.5190980144559,25.581154724029,1113964.96004274,0.0,1.0
2004-06-02,39.2,39.38,38.07,38.75,1223500,27.0291446140684,27.1532580332146,26.2499881494282,26.7188610662028,1774425.37249354,0.0,1.0
2004-06-03,39.15,39.35,38.7,39.35,446600,26.9946686643056,27.1325724633569,26.68438511644,27.1325724633569,647697.892403443,0.0,1.0
2004-06-04,39.38,39.6,38.83,39.5,454400,27.1532580332146,27.3049522121711,26.7740225858234,27.2360003126454,659010.126081785,0.0,1.0
2004-06-07,39.38,39.5,39.2,39.25,626600,27.1532580332146,27.2360003126454,27.0291446140684,27.0636205638312,908749.438826687,0.0,1.0
2004-06-08,39.8,39.95,39.26,39.38,632500,27.4428560112225,27.546283860511,27.0705157537838,27.1532580332146,917306.128403893,0.0,1.0
2004-06-09,39.31,39.75,39.28,39.55,287400,27.1049917035466,27.4083800614597,27.0843061336889,27.2704762624083,416812.302455777,0.0,1.0
2004-06-10,39.4,39.56,39.17,39.45,395900,27.1670484131198,27.2773714523609,27.0084590442107,27.2015243628826,574168.37349423,0.0,1.0
2004-06-14,39.31,39.39,39.0,39.15,389200,27.1049917035466,27.1601532231672,26.891240815017,26.9946686643056,564451.454821811,0.0,1.0
2004-06-15,39.28,39.6,39.0,39.4,385700,27.0843061336889,27.3049522121711,26.891240815017,27.1670484131198,559375.452530248,0.0,1.0
2004-06-16,39.0,39.45,38.69,39.42,305900,26.891240815017,27.2015243628826,26.6774899264874,27.1808387930249,443642.60028261,0.0,1.0
2004-06-17,39.69,39.91,38.72,39.0,294100,27.3670089217442,27.5187031007008,26.6981754963451,26.891240815017,426529.221128198,0.0,1.0
2004-06-18,39.84,39.84,39.4,39.75,571900,27.4704367710328,27.4704367710328,27.1670484131198,27.4083800614597,829418.7744414,0.0,1.0
2004-06-21,39.31,39.84,39.26,39.84,197100,27.1049917035466,27.4704367710328,27.0705157537838,27.4704367710328,285851.443333451,0.0,1.0
2004-06-22,39.82,39.99,39.26,39.45,456700,27.4566463911276,27.5738646203213,27.0705157537838,27.2015243628826,662345.784730527,0.0,1.0
2004-06-23,39.88,40.0,38.8,38.9,511100,27.4980175308431,27.5807598102739,26.7533370159657,26.8222889154913,741241.363205104,0.0,1.0
2004-06-24,41.16,41.94,40.86,41.0,2005800,28.3806018447718,28.9184266610722,28.1737461461948,28.2702788055307,2908984.39897633,0.0,1.0
2004-06-25,41.15,41.72,40.85,41.16,1327400,28.3737066548192,28.7667324821156,28.1668509562422,28.3806018447718,1925110.12623451,0.0,1.0
2004-06-28,41.18,41.58,40.96,41.4,583400,28.3943922246769,28.6701998227797,28.2426980457204,28.5460864036335,846097.06768511,0.0,1.0
2004-06-29,41.78,41.96,41.02,41.02,424300,28.8081036218311,28.9322170409773,28.2840691854359,28.2840691854359,615356.506374342,0.0,1.0
2004-06-30,42.25,42.25,40.43,41.0,7218800,29.1321775496018,29.1321775496018,27.8772529782343,28.2702788055307,10469327.2406672,0.0,1.0
2004-07-01,42.0,42.23,41.31,41.85,1654800,28.9597978007876,29.1183871696966,28.4840296940603,28.856369951499,2399933.883451,0.0,1.0
2004-07-02,41.33,42.0,41.1,42.0,413000,28.4978200739655,28.9597978007876,28.3392307050564,28.9597978007876,598968.270404438,0.0,1.0
2004-07-06,41.01,41.55,40.88,41.5,647800,28.2771739954833,28.649514252922,28.1875365260999,28.6150383031591,939495.509849868,0.0,1.0
2004-07-07,40.4,41.19,40.16,41.01,585600,27.8565674083766,28.4012874146295,27.691082849515,28.2771739954833,849287.697696948,0.0,1.0
2004-07-08,40.36,40.55,40.14,40.5,501600,27.8289866485663,27.9599952576651,27.6772924696098,27.9255193079023,727463.642699436,0.0,1.0
2004-07-09,40.23,40.8,39.9,40.3,348500,27.7393491791829,28.1323750064793,27.5118079107482,27.7876155088509,505424.799602778,0.0,1.0
2004-07-12,39.0,39.07,38.1,39.0,1117100,26.891240815017,26.939507144685,26.2706737192859,26.891240815017,1620114.90283002,0.0,1.0
2004-07-13,39.21,39.27,38.68,38.75,558800,27.036039804021,27.0774109437364,26.6705947365348,26.7188610662028,810420.023007264,0.0,1.0
2004-07-14,39.17,39.32,38.7,39.05,592800,27.0084590442107,27.1118868934992,26.68438511644,26.9257167647799,859729.759553877,0.0,1.0
2004-07-15,39.2,39.55,38.94,39.5,612000,27.0291446140684,27.2704762624083,26.8498696753016,27.2360003126454,887575.257839023,0.0,1.0
2004-07-16,38.95,39.4,38.84,39.28,303400,26.8567648652542,27.1670484131198,26.7809177757759,27.0843061336889,440016.884360065,0.0,1.0
2004-07-19,37.95,38.74,36.8,38.74,1390400,26.1672458699973,26.7119658762502,25.374299025452,26.7119658762502,2016478.16748265,0.0,1.0
2004-07-20,38.19,38.35,37.75,37.8,770400,26.332730428859,26.4430534681001,26.029342070946,26.0638180207088,1117300.61869148,0.0,1.0
2004-07-21,37.76,38.96,37.55,38.19,509200,26.0362372608985,26.8636600552068,25.8914382718946,26.332730428859,738485.819103973,0.0,1.0
2004-07-22,37.08,38.58,36.25,38.5,1441100,25.5673643441239,26.6016428370091,24.9950635780607,26.5464813173886,2090007.68639186,0.0,1.0
2004-07-23,37.55,37.72,36.87,37.1,780600,25.8914382718946,26.0086565010883,25.4225653551199,25.581154724029,1132093.53965546,0.0,1.0
2004-07-26,37.45,37.93,37.38,37.55,590600,25.8224863723689,26.1534554900922,25.7742200427009,25.8914382718946,856539.129542038,0.0,1.0
2004-07-27,39.61,40.25,37.4,37.65,1233700,27.3118474021237,27.7531395590881,25.7880104226061,25.9603901714203,1789218.29345752,0.0,1.0
2004-07-28,39.16,39.61,38.53,39.6,832900,27.0015638542581,27.3118474021237,26.5671668872463,27.3049522121711,1207943.5167551,0.0,1.0
2004-07-29,39.5,40.03,39.2,39.2,453700,27.2360003126454,27.6014453801316,27.0291446140684,27.0291446140684,657994.925623473,0.0,1.0
2004-07-30,39.71,39.84,39.07,39.25,343000,27.3807993016494,27.4704367710328,26.939507144685,27.0636205638312,497448.224573178,0.0,1.0
2004-08-02,38.92,39.0,37.5,37.75,690800,26.8360792953965,26.891240815017,25.8569623221318,26.029342070946,1001857.82371764,0.0,1.0
2004-08-03,38.38,38.87,38.0,38.67,383500,26.4637390379578,26.8016033456336,26.2017218197602,26.6636995465823,556184.822518407,0.0,1.0
2004-08-04,38.13,38.42,37.25,38.3,555000,26.2913592891436,26.4913197977681,25.6845825733175,26.4085775183372,804908.934804996,0.0,1.0
2004-08-05,36.96,38.13,36.72,38.13,734300,25.4846220646931,26.2913592891436,25.3191375058314,26.2913592891436,1064945.28076992,0.0,1.0
2004-08-06,36.11,36.81,35.82,36.8,523700,24.8985309187247,25.3811942154045,24.6985704101002,25.374299025452,759514.971454734,0.0,1.0
2004-08-09,35.73,36.5,35.69,36.0,429500,24.6365137005271,25.1674433268749,24.6089329407169,24.8226838292465,622897.995493237,0.0,1.0
2004-08-10,36.25,36.51,35.78,35.98,421400,24.9950635780607,25.1743385168275,24.67098965029,24.8088934493413,611150.67590419,0.0,1.0
2004-08-11,36.49,36.76,35.42,36.05,235900,25.1605481369223,25.3467182656417,24.4227628119975,24.8571597790093,342122.55445135,0.0,1.0
2004-08-12,36.02,36.37,35.72,36.35,207400,24.8364742091516,25.0778058574915,24.6296185105746,25.0640154775864,300789.392934336,0.0,1.0
2004-08-13,36.12,37.04,35.97,36.0,365900,24.9054261086773,25.5397835843136,24.8019982593888,24.8226838292465,530659.782423691,0.0,1.0
2004-08-16,36.55,36.6,35.65,36.19,352500,25.2019192766377,25.2363952264006,24.5813521809066,24.9536924383453,511225.94507885,0.0,1.0
2004-08-17,36.82,37.1,36.655,37.1,418100,25.3880894053571,25.581154724029,25.2743187711397,25.581154724029,606364.730886431,0.0,1.0
2004-08-18,37.25,37.29,36.25,36.83,247800,25.6845825733175,25.7121633331278,24.9950635780607,25.3949845953097,359380.962242664,0.0,1.0
2004-08-19,36.59,37.39,36.35,37.1,235300,25.229500036448,25.7811152326535,25.0640154775864,25.581154724029,341252.382629939,0.0,1.0
2004-08-20,36.92,37.12,36.58,36.65,260400,25.4570413048828,25.5949451039341,25.2226048464955,25.2708711761634,377654.57049229,0.0,1.0
2004-08-23,36.85,37.33,36.69,36.93,216700,25.4087749752148,25.7397440929381,25.2984519359737,25.4639364948353,314277.056166203,0.0,1.0
2004-08-24,37.0,37.1,36.51,36.85,236100,25.5122028245033,25.581154724029,25.1743385168275,25.4087749752148,342412.611725153,0.0,1.0
2004-08-25,37.85,37.92,36.77,36.8,245700,26.0982939704716,26.1465603001396,25.3536134555943,25.374299025452,356335.360867726,0.0,1.0
2004-08-26,37.74,38.02,37.59,37.76,240300,26.0224468809934,26.2155121996653,25.9190190317049,26.0362372608985,348503.814475028,0.0,1.0
2004-08-27,37.68,38.1,37.49,37.7,265100,25.981075741278,26.2706737192859,25.8500671321792,25.9948661211831,384470.916426675,0.0,1.0
2004-08-30,37.6,37.84,37.4,37.63,180500,25.9259142216574,26.0913987805191,25.7880104226061,25.9465997915151,261776.689607751,0.0,1.0
2004-08-31,38.2,38.3,37.475,37.5,286600,26.3396256188115,26.4085775183372,25.8397243472503,25.8569623221318,415652.073360563,0.0,1.0
2004-09-01,38.97,39.04,37.7,37.7,614000,26.8705552451593,26.9188215748273,25.9948661211831,25.9948661211831,890475.83057706,0.0,1.0
2004-09-02,39.83,39.89,39.22,39.22,443200,27.4635415810802,27.5049127207956,27.0429349939735,27.0429349939735,642766.918748783,0.0,1.0
2004-09-03,38.94,39.37,38.9,39.0,542100,26.8498696753016,27.1463628432621,26.8222889154913,26.891240815017,786200.240644665,0.0,1.0
2004-09-07,39.18,39.76,38.95,39.0,317300,27.0153542341633,27.4152752514122,26.8567648652542,26.891240815017,460175.864889414,0.0,1.0
2004-09-08,39.48,39.75,39.18,39.18,155100,27.2222099327403,27.4083800614597,27.0153542341633,27.0153542341633,224939.415834694,0.0,1.0
2004-09-09,39.05,39.64,38.78,39.48,384000,26.9257167647799,27.3325329719814,26.7395466360605,27.2222099327403,556909.965702916,0.0,1.0
2004-09-10,39.62,39.62,38.7,39.1,228700,27.3187425920763,27.3187425920763,26.68438511644,26.9601927145427,331680.492594419,0.0,1.0
2004-09-13,39.88,40.59,39.62,39.62,370600,27.4980175308431,27.9875760174754,27.3187425920763,27.3187425920763,537476.128358074,0.0,1.0
2004-09-14,39.69,40.2,39.51,39.68,220900,27.3670089217442,27.7186636093252,27.242895502598,27.3601137317917,320368.258916079,0.0,1.0
2004-09-15,39.35,39.52,38.79,39.44,252400,27.1325724633569,27.2497906925506,26.7464418260131,27.19462917293,366052.279540146,0.0,1.0
2004-09-16,39.71,40.02,39.3,39.3,164600,27.3807993016494,27.594550190179,27.0980965135941,27.0980965135941,238717.136340365,0.0,1.0
2004-09-17,40.0,40.07,39.58,39.63,246200,27.5807598102739,27.6290261399418,27.291161832266,27.3256377820288,357060.504052234,0.0,1.0
2004-09-20,40.17,40.49,39.69,39.75,413000,27.6979780394675,27.9186241179497,27.3670089217442,27.4083800614597,598968.27040444,0.0,1.0
2004-09-21,40.96,41.23,40.4,40.4,377000,28.2426980457204,28.4288681744398,27.8565674083766,27.8565674083766,546757.961119791,0.0,1.0
2004-09-22,39.87,40.85,39.81,40.85,193000,27.4911223408905,28.1668509562422,27.4497512011751,28.1668509562422,279905.269220476,0.0,1.0
2004-09-23,39.78,39.87,39.48,39.87,181400,27.4290656313174,27.4911223408905,27.2222099327403,27.4911223408905,263081.947339867,0.0,1.0
2004-09-24,40.3,40.75,39.7,39.7,212000,27.7876155088509,28.0978990567165,27.3739041116968,27.3739041116968,307460.710231819,0.0,1.0
2004-09-27,40.15,40.19,39.1,39.85,415500,27.6841876595624,27.7117684193727,26.9601927145427,27.4773319609853,602593.986326984,0.0,1.0
2004-09-28,40.45,40.5,40.2,40.2,206200,27.8910433581395,27.9255193079023,27.7186636093252,27.7186636093252,299049.049291514,0.0,1.0
2004-09-29,41.0,41.0,40.35,40.48,308900,28.2702788055307,28.2702788055307,27.8220914586138,27.9117289279972,447993.459389664,0.0,1.0
2004-09-30,40.56,41.1,40.5,40.65,259400,27.9668904476177,28.3392307050564,27.9255193079023,28.0289471571908,376204.284123272,0.0,1.0
2004-10-01,41.44,41.51,40.74,40.99,255900,28.5736671634437,28.6219334931117,28.0910038667639,28.2633836155781,371128.28183171,0.0,1.0
2004-10-04,41.52,41.9,41.52,41.85,313300,28.6288286830643,28.8908459012619,28.6288286830643,28.856369951499,454374.719413343,0.0,1.0
2004-10-05,41.99,42.0,41.55,41.56,299000,28.952902610835,28.9597978007876,28.649514252922,28.6564094428746,433635.624336386,0.0,1.0
2004-10-06,41.9,41.9,41.43,41.89,155500,28.8908459012619,28.8908459012619,28.5667719734912,28.8839507113093,225519.530382301,0.0,1.0
2004-10-07,41.46,41.99,41.18,41.75,225100,28.5874575433489,28.952902610835,28.3943922246769,28.7874180519734,326459.461665954,0.0,1.0
2004-10-08,40.7,41.81,40.65,41.4,263900,28.0634231069537,28.8287891916888,28.0289471571908,28.5460864036335,382730.572783853,0.0,1.0
2004-10-11,40.83,41.24,40.55,40.69,452900,28.1530605763371,28.4357633643924,27.9599952576651,28.0565279170011,656834.696528256,0.0,1.0
2004-10-12,40.69,41.0,40.48,40.83,345600,28.0565279170011,28.2702788055307,27.9117289279972,28.1530605763371,501218.969132625,0.0,1.0
2004-10-13,42.1,42.35,41.21,41.85,1305400,29.0287497003132,29.2011294491275,28.4150777945347,28.856369951499,1893203.82611612,0.0,1.0
2004-10-14,42.88,43.08,42.25,42.45,856700,29.5665745166136,29.704478315665,29.1321775496018,29.2700813486531,1242460.33233773,0.0,1.0
2004-10-15,43.25,43.5,42.95,43.05,680500,29.8216965448586,29.9940762936728,29.6148408462816,29.6837927458072,986919.874116758,0.0,1.0
2004-10-18,44.36,44.66,43.49,43.6,1098300,30.5870626295937,30.7939183281708,29.9871811037203,30.0630281931985,1592849.51909248,0.0,1.0
2004-10-19,43.24,44.91,43.06,44.6,584700,29.8148013549061,30.966298076985,29.6906879357598,30.7525471884554,847982.43996483,0.0,1.0
2004-10-20,43.9,44.75,43.75,44.0,649600,30.2698838917756,30.8559750377439,30.166456042487,30.3388357913013,942106.0253141,0.0,1.0
2004-10-21,41.2,41.76,37.26,41.76,5087100,28.4081826045821,28.7943132419259,25.6914777632701,28.7943132419259,7377751.78783153,0.0,1.0
2004-10-22,40.64,41.58,39.73,40.4,882200,28.0220519672383,28.6701998227797,27.3945896815545,27.8565674083766,1279442.63474769,0.0,1.0
2004-10-25,41.25,41.38,40.05,40.05,361100,28.4426585543449,28.5322960237283,27.6152357600367,27.6152357600367,523698.407852405,0.0,1.0
2004-10-26,41.77,41.96,40.8,41.25,470100,28.8012084318785,28.9322170409773,28.1323750064793,28.4426585543449,681779.622075367,0.0,1.0
2004-10-27,42.43,43.0,41.9,41.9,705100,29.256290968748,29.6493167960444,28.8908459012619,28.8908459012619,1022596.9187946,0.0,1.0
2004-10-28,42.48,42.52,41.85,42.2,401000,29.2907669185108,29.3183476783211,28.856369951499,29.0977015998389,581564.833976224,0.0,1.0
2004-10-29,42.28,43.11,41.58,42.6,655600,29.1528631194595,29.7251638855227,28.6701998227797,29.3735091979417,950807.743528208,0.0,1.0
2004-11-01,41.14,41.51,40.53,41.0,1608700,28.3668114648667,28.6219334931117,27.94620487776,28.2702788055307,2333075.68183927,0.0,1.0
2004-11-02,41.5,41.6,40.96,41.0,844800,28.6150383031591,28.6839902026848,28.2426980457204,28.2702788055307,1225201.92454642,0.0,1.0
2004-11-03,42.0,42.0,41.65,41.65,572600,28.9597978007876,28.9597978007876,28.7184661524477,28.7184661524477,830433.974899712,0.0,1.0
2004-11-04,42.06,42.1,41.52,41.88,616600,29.001168940503,29.0287497003132,28.6288286830643,28.8770555213567,894246.575136505,0.0,1.0
2004-11-05,41.91,42.06,41.73,42.0,541200,28.8977410912144,29.001168940503,28.7736276720682,28.9597978007876,784894.982912549,0.0,1.0
2004-11-08,42.0,42.0,41.43,41.5,554100,28.9597978007876,28.9597978007876,28.5667719734912,28.6150383031591,803603.677072879,0.0,1.0
2004-11-09,41.99,42.3,41.63,42.08,421400,28.952902610835,29.1666534993646,28.7046757725425,29.0149593204081,611150.67590419,0.0,1.0
2004-11-10,41.93,42.02,41.2,41.9,498500,28.9115314711196,28.9735881806927,28.4081826045821,28.8908459012619,722967.754955478,0.0,1.0
2004-11-11,42.71,42.73,41.98,42.1,871400,29.4493562874199,29.4631466673251,28.9460074208824,29.0287497003132,1263779.5419623,0.0,1.0
2004-11-12,43.0,43.38,42.61,42.8,454000,29.6493167960444,29.911334014242,29.3804043878942,29.511412996993,658430.011534178,0.0,1.0
2004-11-15,43.24,43.57,42.75,42.75,930300,29.8148013549061,30.0423426233408,29.4769370472302,29.4769370472302,1349201.40909745,0.0,1.0
2004-11-16,42.91,43.14,42.76,43.1,377500,29.5872600864713,29.7458494553804,29.4838322371828,29.7182686955701,547483.104304299,0.0,1.0
2004-11-17,43.11,43.49,42.9,42.95,577500,29.7251638855227,29.9871811037203,29.5803648965187,29.6148408462816,837540.378107901,0.0,1.0
2004-11-18,43.48,43.55,42.6,43.06,319900,29.9802859137677,30.0285522434357,29.3735091979417,29.6906879357598,463946.609448862,0.0,1.0
2004-11-19,43.35,43.44,43.11,43.38,552200,29.8906484443843,29.9527051539574,29.7251638855227,29.911334014242,800848.132971746,0.0,1.0
2004-11-22,42.96,43.36,42.89,43.35,560200,29.6217360362341,29.8975436343369,29.5734697065662,29.8906484443843,812450.423923891,0.0,1.0
2004-11-23,43.05,43.12,42.41,42.8,443700,29.6837927458072,29.7320590754752,29.2425005888429,29.511412996993,643492.061933293,0.0,1.0
2004-11-24,43.24,43.36,43.0,43.03,313300,29.8148013549061,29.8975436343369,29.6493167960444,29.6700023659021,454374.719413342,0.0,1.0
2004-11-26,42.93,43.24,42.88,43.2,80800,29.6010504663764,29.8148013549061,29.5665745166136,29.7872205950958,117183.138616655,0.0,1.0
2004-11-29,42.99,43.04,42.21,42.98,401200,29.6424216060918,29.6768975558547,29.1045967897915,29.6355264161393,581854.891250027,0.0,1.0
2004-11-30,42.9,43.14,42.57,43.0,487500,29.5803648965187,29.7458494553804,29.352823628084,29.6493167960444,707014.604896281,0.0,1.0
2004-12-01,43.85,43.98,42.9,42.9,312200,30.2354079420127,30.3250454113961,29.5803648965187,29.5803648965187,452779.404407424,0.0,1.0
2004-12-02,44.05,44.11,43.65,43.85,322200,30.3733117410641,30.4146828807795,30.0975041429614,30.2354079420127,467282.268097603,0.0,1.0
2004-12-03,43.67,44.35,43.44,44.1,268200,30.1112945228665,30.5801674396412,29.9527051539574,30.4077876908269,388966.804170631,0.0,1.0
2004-12-06,43.77,44.01,42.72,43.68,215600,30.1802464223922,30.3457309812538,29.4562514773725,30.1181897128191,312681.741160283,0.0,1.0
2004-12-07,43.43,44.7,43.4,44.02,331700,29.9458099640049,30.821499087981,29.9251243941471,30.3526261712064,481059.988603274,0.0,1.0
2004-12-08,43.91,44.0,43.03,43.45,306400,30.2767790817281,30.3388357913013,29.6700023659021,29.95960034391,444367.743467119,0.0,1.0
2004-12-09,44.08,44.21,43.49,43.92,315200,30.3939973109218,30.4836347803052,29.9871811037203,30.2836742716807,457130.263514477,0.0,1.0
2004-12-10,44.37,44.45,44.04,44.22,350900,30.5939578195463,30.6491193391668,30.3664165511115,30.4905299702578,508905.48688842,0.0,1.0
2004-12-13,45.75,46.0,44.37,44.42,641600,31.5454940330007,31.7178737818149,30.5939578195463,30.6284337693091,930503.734361958,0.0,1.0
2004-12-14,46.5,46.5,45.42,45.55,414300,32.0626332794434,32.0626332794434,31.317952764566,31.4075902339494,600853.642684162,0.0,1.0
2004-12-15,45.9,46.7,45.64,46.4,394800,31.6489218822893,32.2005370784947,31.4696469435225,31.9936813799177,572573.05848831,0.0,1.0
2004-12-16,45.87,47.49,45.85,46.5,647600,31.6282363124316,32.7452570847476,31.6144459325264,32.0626332794434,939205.452576063,0.0,1.0
2004-12-17,47.29,47.5,45.5,45.7,625500,32.6073532856963,32.7521522747002,31.3731142841865,31.5110180832379,907154.123820766,0.0,1.0
2004-12-20,47.65,48.07,47.09,47.29,482900,32.8555801239887,33.1451781019966,32.4694494866449,32.6073532856963,700343.287598799,0.0,1.0
2004-12-21,47.5,48.15,47.45,47.65,341800,32.7521522747002,33.2003396216172,32.7176763249374,32.8555801239887,495707.880930357,0.0,1.0
2004-12-22,47.8,47.87,47.28,47.4,262400,32.9590079732773,33.0072743029452,32.6004580957437,32.6832003751745,380555.143230326,0.0,1.0
2004-12-23,47.9,48.16,47.54,47.9,339300,33.027959872803,33.2072348115697,32.7797330345105,33.027959872803,492082.165007811,0.0,1.0
2004-12-27,47.02,47.9,46.99,47.9,305900,32.4211831569769,33.027959872803,32.4004975871192,33.027959872803,443642.60028261,0.0,1.0
2004-12-28,48.18,48.31,46.92,47.02,306100,33.2210251914749,33.3106626608583,32.3522312574513,32.4211831569769,443932.657556413,0.0,1.0
2004-12-29,48.52,48.54,47.8,48.1,173500,33.4554616498622,33.4692520297673,32.9590079732773,33.1658636718543,251624.685024625,0.0,1.0
2004-12-30,47.83,48.43,46.91,48.42,417500,32.979693543135,33.3934049402891,32.3453360674987,33.3865097503365,605494.55906502,0.0,1.0
2004-12-31,47.48,47.92,47.44,47.83,152700,32.7383618947951,33.0417502527081,32.7107811349848,32.979693543135,221458.72854905,0.0,1.0
2005-01-03,46.66,47.25,44.66,44.75,949200,32.1729563186845,32.579772525886,30.7939183281708,30.8559750377439,1376611.8214719,0.0,1.0
2005-01-04,46.38,47.22,46.33,46.75,775600,31.9798910000126,32.5590869560283,31.9454150502497,32.2350130282576,1124842.10781037,0.0,1.0
2005-01-05,46.21,46.4,45.6,45.95,342800,31.8626727708189,31.9936813799177,31.4420661837122,31.6833978320521,497158.167299374,0.0,1.0
2005-01-06,46.41,46.65,45.94,46.05,384700,32.0005765698703,32.1660611287319,31.6765026420995,31.7523497315778,557925.166161228,0.0,1.0
2005-01-07,46.42,46.75,46.0,46.33,228400,32.0074717598228,32.2350130282576,31.7178737818149,31.9454150502497,331245.406683714,0.0,1.0
2005-01-10,46.1,46.34,45.85,45.95,394300,31.7868256813406,31.9523102402023,31.6144459325264,31.6833978320521,571847.915303803,0.0,1.0
2005-01-11,44.63,45.26,43.9,45.0,1110200,30.7732327583131,31.2076297253249,30.2698838917756,31.0283547865581,1610107.9268838,0.0,1.0
2005-01-12,44.34,44.57,43.381,44.57,548400,30.5732722496886,30.7318616185977,29.9120235332373,30.7318616185977,795337.044769477,0.0,1.0
2005-01-13,44.0,44.4,43.97,44.3,307300,30.3388357913013,30.614643389404,30.3181502214435,30.5456914898783,445673.001199234,0.0,1.0
2005-01-14,44.04,44.25,43.8,44.1,473900,30.3664165511115,30.5112155401155,30.2009319922499,30.4077876908269,687290.710277637,0.0,1.0
2005-01-18,45.32,45.32,43.89,44.04,735200,31.2490008650403,31.2490008650403,30.262988701823,30.3664165511115,1066250.53850204,0.0,1.0
2005-01-19,44.9,45.32,44.58,45.32,312300,30.9594028870324,31.2490008650403,30.7387568085502,31.2490008650403,452924.433044325,0.0,1.0
2005-01-20,44.95,45.18,44.43,44.9,329800,30.9938788367953,31.1524682057043,30.6353289592617,30.9594028870324,478304.44450214,0.0,1.0
2005-01-21,44.75,45.33,44.64,45.0,402400,30.8559750377439,31.2558960549929,30.7801279482656,31.0283547865581,583595.234892848,0.0,1.0
2005-01-24,43.88,44.87,43.76,44.79,304200,30.2560935118704,30.9387173171747,30.1733512324396,30.8835557975542,441177.11345528,0.0,1.0
2005-01-25,43.6,44.4,42.46,44.13,638100,30.0630281931985,30.614643389404,29.2769765386057,30.4284732606846,925427.732070394,0.0,1.0
2005-01-26,43.94,44.3,43.43,43.75,517700,30.2974646515858,30.5456914898783,29.9458099640049,30.166456042487,750813.253240626,0.0,1.0
2005-01-27,43.71,43.95,43.3,43.74,431700,30.1388752826768,30.3043598415384,29.8561724946215,30.1595608525345,626088.625505075,0.0,1.0
2005-01-28,43.52,43.8,43.1,43.76,397400,30.007866673578,30.2009319922499,29.7182686955701,30.1733512324396,576343.803047757,0.0,1.0
2005-01-31,43.42,43.8,43.13,43.62,568800,29.9389147740523,30.2009319922499,29.7389542654278,30.0768185731037,824922.886697445,0.0,1.0
2005-02-01,42.81,43.35,42.6,43.0,760700,29.5183081869456,29.8906484443843,29.3735091979417,29.6493167960444,1103232.840912,0.0,1.0
2005-02-02,42.25,42.98,42.2,42.66,638400,29.1321775496018,29.6355264161393,29.0977015998389,29.4148803376571,925862.817981098,0.0,1.0
2005-02-03,41.95,42.35,40.29,42.35,2091700,28.9253218510247,29.2011294491275,27.7807203188984,29.2011294491275,3033563.99807498,0.0,1.0
2005-02-04,42.46,42.5,41.35,41.82,530500,29.2769765386057,29.304557298416,28.5116104538706,28.8356843816413,769376.918764056,0.0,1.0
2005-02-07,42.49,42.7,42.2,42.36,514500,29.2976621084634,29.4424610974674,29.0977015998389,29.20802463908,746172.336859768,0.0,1.0
2005-02-08,42.4,42.73,42.3,42.42,626100,29.2356053988903,29.4631466673251,29.1666534993646,29.2493957787954,908024.295642177,0.0,1.0
2005-02-09,41.07,42.44,41.0,42.4,463500,28.3185451351987,29.2631861587006,28.2702788055307,29.2356053988903,672207.732039848,0.0,1.0
2005-02-10,40.0,41.29,39.03,41.08,1849300,27.5807598102739,28.4702393141552,26.9119263848747,28.3254403251513,2682014.58222501,0.0,1.0
2005-02-11,41.51,41.59,39.91,40.0,1012900,28.6219334931117,28.6770950127323,27.5187031007008,27.5807598102739,1468995.06317834,0.0,1.0
2005-02-14,40.96,41.38,40.81,41.26,709300,28.2426980457204,28.5322960237283,28.1392701964319,28.4495537442975,1028688.12154448,0.0,1.0
2005-02-15,40.32,40.86,40.27,40.83,702800,27.8014058887561,28.1737461461948,27.7669299389932,28.1530605763371,1019261.26014586,0.0,1.0
2005-02-16,39.85,40.32,39.15,40.31,1563800,27.4773319609853,27.8014058887561,26.9946686643056,27.7945106988035,2267957.82387037,0.0,1.0
2005-02-17,40.2,40.34,39.7,40.1,627100,27.7186636093252,27.8151962686612,27.3739041116968,27.6497117097996,909474.582011197,0.0,1.0
2005-02-18,39.29,40.1,39.0,39.9,534500,27.0912013236415,27.6497117097996,26.891240815017,27.5118079107482,775178.064240128,0.0,1.0
2005-02-22,38.88,39.19,38.33,39.19,545400,26.8084985355862,27.0222494241158,26.4292630881949,27.0222494241158,790986.185662424,0.0,1.0
2005-02-23,38.48,39.17,38.39,38.83,573100,26.5326909374835,27.0084590442107,26.4706342279103,26.7740225858234,831159.118084221,0.0,1.0
2005-02-24,38.5,38.76,37.64,38.3,786400,26.5464813173886,26.7257562561554,25.9534949814677,26.4085775183372,1140505.20059576,0.0,1.0
2005-02-25,39.45,39.46,38.5,38.5,844200,27.2015243628826,27.2084195528352,26.5464813173886,26.5464813173886,1224331.75272501,0.0,1.0
2005-02-28,39.45,39.66,38.5,38.5,1117500,27.2015243628826,27.3463233518865,26.5464813173886,26.5464813173886,1620695.01737763,0.0,1.0
2005-03-01,39.5,39.64,38.99,39.45,1106200,27.2360003126454,27.3325329719814,26.8843456250645,27.2015243628826,1604306.78140773,0.0,1.0
2005-03-02,39.48,39.63,39.22,39.51,427900,27.2222099327403,27.3256377820288,27.0429349939735,27.242895502598,620577.537302807,0.0,1.0
2005-03-03,38.93,39.6,38.81,39.6,442900,26.842974485349,27.3049522121711,26.7602322059182,27.3049522121711,642331.832838078,0.0,1.0
2005-03-04,38.28,39.05,38.25,39.05,872900,26.3947871384321,26.9257167647799,26.3741015685744,26.9257167647799,1265954.97151582,0.0,1.0
2005-03-07,38.12,38.63,38.0,38.38,710100,26.284464099191,26.636118786772,26.2017218197602,26.4637390379578,1029848.35063969,0.0,1.0
2005-03-08,37.79,38.1,37.49,38.05,767900,26.0569228307562,26.2706737192859,25.8500671321792,26.236197769523,1113674.90276893,0.0,1.0
2005-03-09,37.83,38.14,37.6,37.7,368900,26.0845035905665,26.2982544790961,25.9259142216574,25.9948661211831,535010.641530745,0.0,1.0
2005-03-10,38.36,38.42,37.83,37.83,937600,26.4499486580526,26.4913197977681,26.0845035905665,26.0845035905665,1359788.49959129,0.0,1.0
2005-03-11,38.96,39.0,38.05,38.36,1127600,26.8636600552068,26.891240815017,26.236197769523,26.4499486580526,1635342.90970471,0.0,1.0
2005-03-14,39.41,39.52,38.96,38.96,562200,27.1739436030723,27.2497906925506,26.8636600552068,26.8636600552068,815350.996661927,0.0,1.0
2005-03-15,39.93,40.08,39.24,39.5,1122200,27.5324934806059,27.6359213298944,27.0567253738787,27.2360003126454,1627511.36331201,0.0,1.0
2005-03-16,39.43,39.81,39.31,39.8,553200,27.1877339829775,27.4497512011751,27.1049917035466,27.4428560112225,802298.419340763,0.0,1.0
2005-03-17,40.06,40.11,39.213,39.37,656700,27.6221309499893,27.6566068997521,27.0381083610067,27.1463628432621,952403.058534128,0.0,1.0
2005-03-18,39.83,40.27,39.5,39.9,1002900,27.4635415810802,27.7669299389932,27.2360003126454,27.5118079107482,1454492.19948816,0.0,1.0
2005-03-21,40.0,40.4,39.73,39.95,355500,27.5807598102739,27.8565674083766,27.3945896815545,27.546283860511,515576.804185903,0.0,1.0
2005-03-22,40.0,40.76,39.75,40.0,616700,27.5807598102739,28.1047942466691,27.4083800614597,27.5807598102739,894391.603773407,0.0,1.0
2005-03-23,40.25,40.6,39.86,40.1,506400,27.7531395590881,27.994471207428,27.4842271509379,27.6497117097996,734425.017270721,0.0,1.0
2005-03-24,40.59,40.95,40.2,40.28,585500,27.9875760174754,28.2358028557679,27.7186636093252,27.7738251289458,849142.669060046,0.0,1.0
2005-03-28,40.7,40.8,40.5,40.76,547800,28.0634231069537,28.1323750064793,27.9255193079023,28.1047942466691,794466.872948066,0.0,1.0
2005-03-29,40.22,41.0,40.04,40.7,569100,27.7324539892304,28.2702788055307,27.6083405700841,28.0634231069537,825357.97260815,0.0,1.0
2005-03-30,40.46,40.59,39.92,40.15,279800,27.897938548092,27.9875760174754,27.5255982906533,27.6841876595624,405790.12605124,0.0,1.0
2005-03-31,40.4,41.25,40.39,41.0,657700,27.8565674083766,28.4426585543449,27.849672218424,28.2702788055307,953853.344903147,0.0,1.0
2005-04-01,41.18,42.4,40.94,41.32,1180500,28.3943922246769,29.2356053988903,28.2289076658153,28.4909248840129,1712063.05862577,0.0,1.0
2005-04-04,40.88,41.18,40.41,41.18,482100,28.1875365260999,28.3943922246769,27.8634625983292,28.3943922246769,699183.058503583,0.0,1.0
2005-04-05,40.53,41.14,40.49,40.78,353000,27.94620487776,28.3668114648667,27.9186241179497,28.1185846265742,511951.088263358,0.0,1.0
2005-04-06,40.52,40.75,40.26,40.54,518600,27.9393096878074,28.0978990567165,27.7600347490406,27.9531000677126,752118.510972742,0.0,1.0
2005-04-07,39.95,40.61,39.87,40.51,561100,27.546283860511,28.0013663973805,27.4911223408905,27.9324144978549,813755.681656007,0.0,1.0
2005-04-08,39.58,40.0,39.49,39.95,302100,27.291161832266,27.5807598102739,27.2291051226929,27.546283860511,438131.512080341,0.0,1.0
2005-04-11,38.9,39.7,38.6,39.7,551600,26.8222889154913,27.3739041116968,26.6154332169143,27.3739041116968,799977.961150336,0.0,1.0
2005-04-12,38.71,38.85,38.19,38.85,957600,26.6912803063925,26.7878129657285,26.332730428859,26.7878129657285,1388794.22697165,0.0,1.0
2005-04-13,38.51,38.73,38.16,38.73,535900,26.5533765073412,26.7050706862977,26.3120448590013,26.7050706862977,777208.465156752,0.0,1.0
2005-04-14,38.5,38.88,38.28,38.6,390200,26.5464813173886,26.8084985355862,26.3947871384321,26.6154332169143,565901.741190828,0.0,1.0
2005-04-15,37.38,38.12,37.33,38.0,939700,25.7742200427009,26.284464099191,25.7397440929381,26.2017218197602,1362834.10096623,0.0,1.0
2005-04-18,37.33,37.5,36.91,37.48,800200,25.7397440929381,25.8569623221318,25.4501461149302,25.8431719422266,1160519.15248821,0.0,1.0
2005-04-19,38.8,38.8,37.46,37.58,1054400,26.7533370159657,26.7533370159657,25.8293815623215,25.9121238417523,1529181.94749259,0.0,1.0
2005-04-20,38.02,39.05,37.91,38.87,923400,26.2155121996653,26.9257167647799,26.1396651101871,26.8016033456336,1339194.43315123,0.0,1.0
2005-04-21,42.44,42.739,39.71,40.0,2612700,29.2631861587006,29.4693523382824,27.3807993016494,27.5807598102739,3789163.19633336,0.0,1.0
2005-04-22,42.79,44.2,42.25,42.47,1322100,29.5045178070405,30.4767395903526,29.1321775496018,29.2838717285583,1917423.60847871,0.0,1.0
2005-04-25,42.42,42.99,42.27,42.9,709200,29.2493957787954,29.6424216060918,29.1459679295069,29.5803648965187,1028543.09290758,0.0,1.0
2005-04-26,40.75,42.45,40.75,42.44,1077100,28.0978990567165,29.2700813486531,28.0978990567165,29.2631861587006,1562103.4480693,0.0,1.0
2005-04-27,40.67,41.04,40.44,40.75,1347900,28.042737537096,28.297859565341,27.8841481681869,28.0978990567165,1954840.99679938,0.0,1.0
2005-04-28,40.43,40.7,39.85,40.7,911700,27.8772529782343,28.0634231069537,27.4773319609853,28.0634231069537,1322226.08263372,0.0,1.0
2005-04-29,40.4,40.75,40.0,40.65,644600,27.8565674083766,28.0978990567165,27.5807598102739,28.0289471571908,934854.593469011,0.0,1.0
2005-05-02,39.77,40.6,39.75,40.4,651200,27.4221704413648,27.994471207428,27.4083800614597,27.8565674083766,944426.483504529,0.0,1.0
2005-05-03,39.49,40.15,39.14,39.77,845500,27.2291051226929,27.6841876595624,26.987773474353,27.4221704413648,1226217.12500473,0.0,1.0
2005-05-04,39.39,39.72,39.1,39.55,783400,27.1601532231672,27.387694491602,26.9601927145427,27.2704762624083,1136154.34148871,0.0,1.0
2005-05-05,38.81,39.45,38.53,39.35,1179800,26.7602322059182,27.2015243628826,26.5671668872463,27.1325724633569,1711047.85816745,0.0,1.0
2005-05-06,38.87,39.01,38.68,38.9,366400,26.8016033456336,26.8981360049696,26.6705947365348,26.8222889154913,531384.9256082,0.0,1.0
2005-05-09,39.0,39.02,38.56,38.92,497700,26.891240815017,26.9050311949222,26.587852457104,26.8360792953965,721807.525860265,0.0,1.0
2005-05-10,37.71,38.95,37.63,38.95,861500,26.0017613111357,26.8567648652542,25.9465997915151,26.8567648652542,1249421.70690902,0.0,1.0
2005-05-11,35.32,37.72,35.0,37.71,3308700,24.3538109124718,26.0086565010883,24.1331648339896,26.0017613111357,4798562.5091699,0.0,1.0
2005-05-12,35.43,36.0,34.59,35.4,2545200,24.4296580019501,24.8226838292465,23.8504620459343,24.4089724320924,3691268.86642464,0.0,1.0
2005-05-13,35.95,36.01,35.15,35.64,1265900,24.7882078794836,24.829579019199,24.2365926832782,24.574456990954,1835917.5145399,0.0,1.0
2005-05-16,37.0,37.05,36.07,36.5,2269600,25.5122028245033,25.5466787742662,24.8709501589145,25.1674433268749,3291569.94312328,0.0,1.0
2005-05-17,36.51,37.09,36.44,37.05,1517700,25.1743385168275,25.5742595340764,25.1260721871595,25.5466787742662,2201099.62225863,0.0,1.0
2005-05-18,37.15,37.31,35.5,36.53,2019600,25.6156306737919,25.725953713033,24.4779243316181,25.1881288967326,2928998.35086877,0.0,1.0
2005-05-19,38.08,38.2,37.02,37.24,1103500,26.2568833393807,26.3396256188115,25.5259932044085,25.677687383365,1600391.00821138,0.0,1.0
2005-05-20,37.95,38.09,37.68,38.08,556500,26.1672458699973,26.2637785293333,25.981075741278,26.2568833393807,807084.364358525,0.0,1.0
2005-05-23,38.6,38.73,37.87,38.17,843300,26.6154332169143,26.7050706862977,26.1120843503768,26.3189400489538,1223026.49499289,0.0,1.0
2005-05-24,38.54,38.91,38.46,38.7,936600,26.5740620771989,26.8291841054439,26.5189005575783,26.68438511644,1358338.21322227,0.0,1.0
2005-05-25,37.85,38.5,37.83,38.5,1055900,26.0982939704716,26.5464813173886,26.0845035905665,26.5464813173886,1531357.37704612,0.0,1.0
2005-05-26,37.53,38.03,37.26,38.0,919600,25.8776478919895,26.2224073896179,25.6914777632701,26.2017218197602,1333683.34494896,0.0,1.0
2005-05-27,37.71,37.83,36.91,37.37,513800,26.0017613111357,26.0845035905665,25.4501461149302,25.7673248527484,745157.136401454,0.0,1.0
2005-05-31,37.72,37.97,37.18,37.72,1477400,26.0086565010883,26.1810362499025,25.6363162436496,26.0086565010883,2142653.08158721,0.0,1.0
2005-06-01,37.6,37.73,37.05,37.64,884300,25.9259142216574,26.0155516910408,25.5466787742662,25.9534949814677,1282488.23612263,0.0,1.0
2005-06-02,37.43,37.69,37.14,37.59,794800,25.8086959924638,25.9879709312306,25.6087354838393,25.9190190317049,1152687.60609551,0.0,1.0
2005-06-03,37.0,37.59,36.94,37.56,1124000,25.5122028245033,25.9190190317049,25.4708316847879,25.8983334618472,1630121.87877625,0.0,1.0
2005-06-06,37.46,37.81,36.85,37.1,615500,25.8293815623215,26.0707132106614,25.4087749752148,25.581154724029,892651.260130586,0.0,1.0
2005-06-07,37.36,37.78,37.15,37.46,542900,25.7604296627958,26.0500276408037,25.6156306737919,25.8293815623215,787360.469739878,0.0,1.0
2005-06-08,35.61,35.92,33.01,33.01,5299700,24.5537714210963,24.7675223096259,22.7610220334285,22.7610220334285,7686082.66988476,0.0,1.0
2005-06-09,36.7,37.03,35.61,35.62,1905600,25.3053471259263,25.532888394361,24.5537714210963,24.5606666110489,2763665.70480072,0.0,1.0
2005-06-10,36.9,37.2,36.56,36.9,741600,25.4432509249776,25.6501066235547,25.2088144665903,25.4432509249776,1075532.37126376,0.0,1.0
2005-06-13,36.96,37.25,36.7,36.95,723800,25.4846220646931,25.6845825733175,25.3053471259263,25.4777268747405,1049717.27389524,0.0,1.0
2005-06-14,36.6,37.15,36.01,37.02,1146500,25.2363952264006,25.6156306737919,24.829579019199,25.5259932044085,1662753.32207915,0.0,1.0
2005-06-15,36.84,37.04,36.47,36.83,943800,25.4018797852622,25.5397835843136,25.1467577570172,25.3949845953097,1368780.2750792,0.0,1.0
2005-06-16,39.0,39.22,36.96,37.05,1631500,26.891240815017,27.0429349939735,25.4846220646931,25.5466787742662,2366142.21105289,0.0,1.0
2005-06-17,39.11,39.39,38.8,39.39,1175900,26.9670879044953,27.1601532231672,26.7533370159657,27.1601532231672,1705391.74132828,0.0,1.0
2005-06-20,39.0,39.36,38.61,38.95,909800,26.891240815017,27.1394676533095,26.6223284068669,26.8567648652542,1319470.53853259,0.0,1.0
2005-06-21,39.1,39.27,38.83,39.15,495700,26.9601927145427,27.0774109437364,26.7740225858234,26.9946686643056,718906.953122229,0.0,1.0
2005-06-22,39.13,39.5,39.01,39.25,501800,26.9808782844004,27.2360003126454,26.8981360049696,27.0636205638312,727753.699973239,0.0,1.0
2005-06-23,38.45,39.12,38.4,39.1,950200,26.5120053676258,26.9739830944478,26.4775294178629,26.9601927145427,1378062.10784091,0.0,1.0
2005-06-24,39.95,40.0,38.47,38.5,2127100,27.546283860511,27.5807598102739,26.5257957475309,26.5464813173886,3084904.13553822,0.0,1.0
2005-06-27,38.94,39.95,38.55,39.94,1298300,26.8498696753016,27.546283860511,26.5809572671514,27.5393886705585,1882906.79289609,0.0,1.0
2005-06-28,40.09,40.35,39.4,39.4,881900,27.642816519847,27.8220914586138,27.1670484131198,27.1670484131198,1279007.54883698,0.0,1.0
2005-06-29,40.67,40.94,39.78,39.95,1166600,28.042737537096,28.2289076658153,27.4290656313174,27.546283860511,1691904.07809641,0.0,1.0
2005-06-30,40.56,42.0,40.45,40.75,1706300,27.9668904476177,28.9597978007876,27.8910433581395,28.0978990567165,2474623.63145543,0.0,1.0
2005-07-01,41.0,41.0,40.37,40.55,674300,28.2702788055307,28.2702788055307,27.8358818385189,27.9599952576651,977928.098628846,0.0,1.0
2005-07-05,41.0,41.2,39.81,40.65,676000,28.2702788055307,28.4081826045821,27.4497512011751,28.0289471571908,980393.585456177,0.0,1.0
2005-07-06,40.95,42.22,40.63,40.9,1331400,28.2358028557679,29.1114919797441,28.0151567772857,28.201326906005,1930911.27171058,0.0,1.0
2005-07-07,41.31,41.31,40.75,40.95,709200,28.4840296940603,28.4840296940603,28.0978990567165,28.2358028557679,1028543.09290758,0.0,1.0
2005-07-08,41.85,41.9,40.9,41.24,525800,28.856369951499,28.8908459012619,28.201326906005,28.4357633643924,762560.572829672,0.0,1.0
2005-07-11,41.66,41.97,41.05,41.96,735700,28.7253613424002,28.9391122309299,28.3047547552936,28.9322170409773,1066975.68168655,0.0,1.0
2005-07-12,42.91,42.95,41.28,41.75,1091500,29.5872600864713,29.6148408462816,28.4633441242026,28.7874180519734,1582987.57178316,0.0,1.0
2005-07-13,42.5,43.17,42.4,42.95,1074200,29.304557298416,29.7665350252381,29.2356053988903,29.6148408462816,1557897.61759915,0.0,1.0
2005-07-14,42.97,43.11,42.47,42.6,841000,29.6286312261867,29.7251638855227,29.2838717285583,29.3735091979417,1219690.83634415,0.0,1.0
2005-07-15,43.44,43.44,42.64,42.9,770500,29.9527051539574,29.9527051539574,29.4010899577519,29.5803648965187,1117445.64732838,0.0,1.0
2005-07-18,43.5,43.56,42.4,43.3,786300,29.9940762936728,30.0354474333882,29.2356053988903,29.8561724946215,1140360.17195886,0.0,1.0
2005-07-19,43.21,43.88,42.98,43.79,850600,29.7941157850483,30.2560935118704,29.6355264161393,30.1940368022973,1233613.58548672,0.0,1.0
2005-07-20,42.99,43.0,42.09,43.0,1771500,29.6424216060918,29.6493167960444,29.0218545103607,29.6493167960444,2569182.30271541,0.0,1.0
2005-07-21,43.38,44.26,43.01,43.01,2710400,29.911334014242,30.518110730068,29.656211985997,29.656211985997,3930856.17458642,0.0,1.0
2005-07-22,43.55,44.09,43.17,43.4,908300,30.0285522434357,30.4008925008744,29.7665350252381,29.9251243941471,1317295.10897906,0.0,1.0
2005-07-25,43.54,43.74,42.85,43.54,1109200,30.0216570534831,30.1595608525345,29.5458889467559,30.0216570534831,1608657.64051478,0.0,1.0
2005-07-26,43.53,43.78,42.82,43.55,915600,30.0147618635305,30.1871416123447,29.5252033768982,30.0285522434357,1327882.19947289,0.0,1.0
2005-07-27,43.65,43.88,43.11,43.53,572200,30.0975041429614,30.2560935118704,29.7251638855227,30.0147618635305,829853.860352105,0.0,1.0
2005-07-28,43.52,43.96,43.31,43.52,405200,30.007866673578,30.311255031491,29.863067684574,30.007866673578,587656.036726098,0.0,1.0
2005-07-29,42.57,43.62,42.39,43.42,957300,29.352823628084,30.0768185731037,29.2287102089377,29.9389147740523,1388359.14106094,0.0,1.0
2005-08-01,42.3,42.85,41.62,41.62,702800,29.1666534993646,29.5458889467559,28.69778058259,28.69778058259,1019261.26014586,0.0,1.0
2005-08-02,42.29,42.5,41.81,42.3,544700,29.159758309412,29.304557298416,28.8287891916888,29.1666534993646,789970.985204112,0.0,1.0
2005-08-03,42.3,42.3,41.73,42.09,333900,29.1666534993646,29.1666534993646,28.7736276720682,29.0218545103607,484250.618615114,0.0,1.0
2005-08-04,42.3,42.55,42.08,42.3,505100,29.1666534993646,29.3390332481788,29.0149593204081,29.1666534993646,732539.644990998,0.0,1.0
2005-08-05,41.44,42.35,41.35,42.2,624000,28.5736671634437,29.2011294491275,28.5116104538706,29.0977015998389,904978.69426724,0.0,1.0
2005-08-08,41.51,41.61,41.13,41.55,634500,28.6219334931117,28.6908853926374,28.3599162749141,28.649514252922,920206.701141929,0.0,1.0
2005-08-09,41.75,41.85,41.06,41.36,539800,28.7874180519734,28.856369951499,28.3116499452461,28.5185056438232,782864.581995921,0.0,1.0
2005-08-10,41.91,42.9,41.68,41.85,917800,28.8977410912144,29.5803648965187,28.7391517223054,28.856369951499,1331072.82948473,0.0,1.0
2005-08-11,41.62,42.05,41.18,42.0,542600,28.69778058259,28.9942737505504,28.3943922246769,28.9597978007876,786925.383829172,0.0,1.0
2005-08-12,41.81,41.98,41.5,41.65,439200,28.8287891916888,28.9460074208824,28.6150383031591,28.7184661524477,636965.77327271,0.0,1.0
2005-08-15,41.64,41.83,41.27,41.81,383900,28.7115709624951,28.8425795715939,28.4564489342501,28.8287891916888,556764.937066015,0.0,1.0
2005-08-16,41.16,41.6,41.01,41.5,291000,28.3806018447718,28.6839902026848,28.2771739954833,28.6150383031591,422033.333384242,0.0,1.0
2005-08-17,41.29,41.36,41.09,41.1,381200,28.4702393141552,28.5185056438232,28.3323355151038,28.3392307050564,552849.163869666,0.0,1.0
2005-08-18,41.25,41.25,39.878,41.1,937300,28.4426585543449,28.4426585543449,27.4966384928525,28.3392307050564,1359353.41368058,0.0,1.0
2005-08-19,41.22,41.37,40.92,41.37,272600,28.4219729844872,28.5254008337757,28.2151172859102,28.5254008337757,395348.06419431,0.0,1.0
2005-08-22,41.17,41.27,40.96,41.22,716800,28.3874970347244,28.4564489342501,28.2426980457204,28.4219729844872,1039565.26931211,0.0,1.0
2005-08-23,41.27,41.42,41.03,41.12,624000,28.4564489342501,28.5598767835386,28.2909643753884,28.3530210849615,904978.694267238,0.0,1.0
2005-08-24,41.58,42.05,41.23,41.28,506900,28.6701998227797,28.9942737505504,28.4288681744398,28.4633441242026,735150.16045523,0.0,1.0
2005-08-25,41.9,42.06,41.66,41.68,928400,28.8908459012619,29.001168940503,28.7253613424002,28.7391517223054,1346445.86499632,0.0,1.0
2005-08-26,41.79,41.91,41.65,41.85,668900,28.8149988117836,28.8977410912144,28.7184661524477,28.856369951499,970096.552236149,0.0,1.0
2005-08-29,41.89,42.0,41.73,41.75,559500,28.8839507113093,28.9597978007876,28.7736276720682,28.7874180519734,811435.223465578,0.0,1.0
2005-08-30,41.76,41.94,41.75,41.89,548400,28.7943132419259,28.9184266610722,28.7874180519734,28.8839507113093,795337.044769478,0.0,1.0
2005-08-31,42.07,42.07,41.25,41.65,524800,29.0080641304555,29.0080641304555,28.4426585543449,28.7184661524477,761110.286460654,0.0,1.0
2005-09-01,41.92,42.23,41.45,42.0,569400,28.904636281167,29.1183871696966,28.5805623533963,28.9597978007876,825793.058518856,0.0,1.0
2005-09-02,40.65,41.97,40.6,41.85,758400,28.0289471571908,28.9391122309299,27.994471207428,28.856369951499,1099897.18226326,0.0,1.0
2005-09-06,40.95,41.0,40.48,40.7,704500,28.2358028557679,28.2702788055307,27.9117289279972,28.0634231069537,1021726.74697319,0.0,1.0
2005-09-07,40.54,41.0,40.36,41.0,639000,27.9531000677126,28.2702788055307,27.8289866485663,28.2702788055307,926732.989802508,0.0,1.0
2005-09-08,40.61,40.61,40.26,40.49,399000,28.0013663973805,28.0013663973805,27.7600347490406,27.9186241179497,578664.261238188,0.0,1.0
2005-09-09,41.02,41.03,40.4,40.58,667600,28.2840691854359,28.2909643753884,27.8565674083766,27.9806808275228,968211.179956423,0.0,1.0
2005-09-12,42.43,42.74,40.9,41.11,930500,29.256290968748,29.4700418572776,28.201326906005,28.346125895009,1349491.46637126,0.0,1.0
2005-09-13,42.06,42.45,41.7,42.43,475100,29.001168940503,29.2700813486531,28.7529421022105,29.256290968748,689031.053920457,0.0,1.0
2005-09-14,41.78,42.07,41.6,42.06,385600,28.8081036218311,29.0080641304555,28.6839902026848,29.001168940503,559230.423893344,0.0,1.0
2005-09-15,41.51,41.94,41.27,41.79,320700,28.6219334931117,28.9184266610722,28.4564489342501,28.8149988117836,465106.838544076,0.0,1.0
2005-09-16,40.86,41.47,40.54,41.47,892600,28.1737461461948,28.5943527333014,27.9531000677126,28.5943527333014,1294525.61298548,0.0,1.0
2005-09-19,41.1,41.11,40.33,40.57,722500,28.3392307050564,28.346125895009,27.8083010787086,27.9737856375703,1047831.90161551,0.0,1.0
2005-09-20,40.04,41.0,38.89,40.99,2223800,27.6083405700841,28.2702788055307,26.8153937255388,28.2633836155781,3225146.82742226,0.0,1.0
2005-09-21,39.44,39.91,39.04,39.9,622300,27.19462917293,27.5187031007008,26.9188215748273,27.5118079107482,902513.20743991,0.0,1.0
2005-09-22,39.85,39.97,39.01,39.4,736800,27.4773319609853,27.5600742404162,26.8981360049696,27.1670484131198,1068570.99669247,0.0,1.0
2005-09-23,40.66,40.78,39.75,39.8,668600,28.0358423471434,28.1185846265742,27.4083800614597,27.4428560112225,969661.466325442,0.0,1.0
2005-09-26,40.1,40.65,39.87,40.55,701200,27.6497117097996,28.0289471571908,27.4911223408905,27.9599952576651,1016940.80195543,0.0,1.0
2005-09-27,39.79,40.17,39.57,40.1,758600,27.4359608212699,27.6979780394675,27.2842666423134,27.6497117097996,1100187.23953706,0.0,1.0
2005-09-28,39.9,40.0,39.21,39.69,470000,27.5118079107482,27.5807598102739,27.036039804021,27.3670089217442,681634.593438465,0.0,1.0
2005-09-29,38.98,39.79,38.93,39.79,1069100,26.8774504351119,27.4359608212699,26.842974485349,27.4359608212699,1550501.15711716,0.0,1.0
2005-09-30,39.15,39.2,38.81,39.0,726200,26.9946686643056,27.0291446140684,26.7602322059182,26.891240815017,1053197.96118088,0.0,1.0
2005-10-03,39.12,39.2,38.83,39.2,507100,26.9739830944478,27.0291446140684,26.7740225858234,27.0291446140684,735440.217729035,0.0,1.0
2005-10-04,39.25,39.5,39.04,39.35,540700,27.0636205638312,27.2360003126454,26.9188215748273,27.1325724633569,784169.83972804,0.0,1.0
2005-10-05,37.73,39.22,37.69,39.2,969200,26.0155516910408,27.0429349939735,25.9879709312306,27.0291446140684,1405617.54885226,0.0,1.0
2005-10-06,37.57,38.22,37.26,37.85,665300,25.9052286517997,26.3534159987167,25.6914777632701,26.0982939704716,964875.521307684,0.0,1.0
2005-10-07,37.93,37.98,37.5,37.79,498300,26.1534554900922,26.187931439855,25.8569623221318,26.0569228307562,722677.697681675,0.0,1.0
2005-10-10,38.08,38.39,37.93,37.99,391100,26.2568833393807,26.4706342279103,26.1534554900922,26.1948266298076,567206.998922945,0.0,1.0
2005-10-11,37.85,38.2,37.63,38.05,921500,26.0982939704716,26.3396256188115,25.9465997915151,26.236197769523,1336438.8890501,0.0,1.0
2005-10-12,37.02,37.87,36.83,37.7,730400,25.5259932044085,26.1120843503768,25.3949845953097,25.9948661211831,1059289.16393075,0.0,1.0
2005-10-13,37.28,37.4,37.05,37.11,368000,25.7052681431752,25.7880104226061,25.5466787742662,25.5880499139816,533705.383798629,0.0,1.0
2005-10-14,37.62,37.68,36.91,37.31,655200,25.9397046015626,25.981075741278,25.4501461149302,25.725953713033,950227.6289806,0.0,1.0
2005-10-17,38.7,38.7,37.65,37.73,690100,26.68438511644,26.68438511644,25.9603901714203,26.0155516910408,1000842.62325933,0.0,1.0
2005-10-18,38.0,38.57,37.47,38.55,1080200,26.2017218197602,26.5947476470566,25.836276752274,26.5809572671514,1566599.33581326,0.0,1.0
2005-10-19,38.66,38.94,37.66,38.01,971700,26.6568043566297,26.8498696753016,25.9672853613728,26.2086170097127,1409243.2647748,0.0,1.0
2005-10-20,37.14,42.0,35.35,39.9,5216800,25.6087354838393,28.9597978007876,24.3744964823295,27.5118079107482,7565853.92989316,0.0,1.0
2005-10-21,36.9,37.48,36.23,37.25,1700700,25.4432509249776,25.8431719422266,24.9812731981556,25.6845825733175,2466502.02778894,0.0,1.0
2005-10-24,37.2,37.73,37.03,37.28,1582800,25.6501066235547,26.0155516910408,25.532888394361,25.7052681431752,2295513.26488171,0.0,1.0
2005-10-25,34.55,36.9,34.33,36.8,2473900,23.8228812861241,25.4432509249776,23.6711871071675,25.374299025452,3587863.44831365,0.0,1.0
2005-10-26,32.79,35.09,31.9,34.45,5994100,22.609327854472,24.1952215435628,21.9956559486934,23.7539293865984,8693161.52453087,0.0,1.0
2005-10-27,33.92,35.01,33.21,35.0,3407600,23.3884843191122,24.1400600239422,22.8989258324799,24.1331648339896,4941995.83106579,0.0,1.0
2005-10-28,34.73,34.87,33.94,34.2,1199300,23.9469947052703,24.0435273646062,23.4022746990174,23.5815496377842,1739328.4423633,0.0,1.0
2005-10-31,35.56,35.75,34.65,34.75,1137000,24.5192954713335,24.6503040804323,23.8918331856497,23.9607850851754,1648975.60157348,0.0,1.0
2005-11-01,35.37,35.6,35.25,35.47,1188500,24.3882868622347,24.5468762311437,24.3055445828038,24.4572387617604,1723665.3495779,0.0,1.0
2005-11-02,35.53,35.7,34.9,35.42,1867600,24.4986099014758,24.6158281306694,24.0642129344639,24.4227628119975,2708554.82277804,0.0,1.0
2005-11-03,35.62,35.89,35.44,35.53,598700,24.5606666110489,24.7468367397682,24.4365531919026,24.4986099014758,868286.449131083,0.0,1.0
2005-11-04,36.04,36.15,35.61,35.61,696100,24.8502645890568,24.926111678535,24.5537714210963,24.5537714210963,1009544.34147344,0.0,1.0
2005-11-07,36.3,36.45,36.04,36.2,588700,25.0295395278235,25.1329673771121,24.8502645890568,24.9605876282979,853783.585440905,0.0,1.0
2005-11-08,36.0,36.26,35.97,36.2,1260400,24.8226838292465,25.0019587680133,24.8019982593888,24.9605876282979,1827940.9395103,0.0,1.0
2005-11-09,36.2,36.43,36.0,36.1,973600,24.9605876282979,25.1191769972069,24.8226838292465,24.8916357287722,1411998.80887593,0.0,1.0
2005-11-10,36.99,37.12,36.26,36.42,1086600,25.5053076345508,25.5949451039341,25.0019587680133,25.1122818072544,1575881.16857497,0.0,1.0
2005-11-11,36.9,37.0,36.75,36.99,832200,25.4432509249776,25.5122028245033,25.3398230756891,25.5053076345508,1206928.31629679,0.0,1.0
2005-11-14,37.18,37.36,36.86,36.95,329500,25.6363162436496,25.7604296627958,25.4156701651674,25.4777268747405,477869.358591434,0.0,1.0
2005-11-15,36.0,37.4,35.92,37.18,1217500,24.8226838292465,25.7880104226061,24.7675223096259,25.6363162436496,1765723.65427943,0.0,1.0
2005-11-16,36.0,36.25,35.93,36.05,919700,24.8226838292465,24.9950635780607,24.7744174995785,24.8571597790093,1333828.37358586,0.0,1.0
2005-11-17,36.69,36.75,35.62,36.1,676600,25.2984519359737,25.3398230756891,24.5606666110489,24.8916357287722,981263.757277587,0.0,1.0
2005-11-18,37.18,37.25,36.9,37.0,609800,25.6363162436496,25.6845825733175,25.4432509249776,25.5122028245033,884384.627827182,0.0,1.0
2005-11-21,36.72,37.3,36.69,37.0,681100,25.3191375058314,25.7190585230804,25.2984519359737,25.5122028245033,987790.045938168,0.0,1.0
2005-11-22,36.43,36.69,35.82,36.55,1078700,25.1191769972069,25.2984519359737,24.6985704101002,25.2019192766377,1564423.90625973,0.0,1.0
2005-11-23,36.35,36.69,36.16,36.35,433300,25.0640154775864,25.2984519359737,24.9330068684876,25.0640154775864,628409.083695504,0.0,1.0
2005-11-25,38.76,39.62,35.4,35.55,1327600,26.7257562561554,27.3187425920763,24.4089724320924,24.5124002813809,1925400.18350831,0.0,1.0
2005-11-28,38.45,38.9899,38.41,38.91,975600,26.5120053676258,26.8842766731649,26.4844246078155,26.8291841054439,1414899.38161397,0.0,1.0
2005-11-29,37.96,38.99,37.95,38.54,527200,26.1741410599499,26.8843456250645,26.1672458699973,26.5740620771989,764590.973746296,0.0,1.0
2005-11-30,38.57,38.85,37.6,38.1,1590200,26.5947476470566,26.7878129657285,25.9259142216574,26.2706737192859,2306245.38401244,0.0,1.0
2005-12-01,38.07,39.13,37.91,38.7,887000,26.2499881494282,26.9808782844004,26.1396651101871,26.68438511644,1286404.00931897,0.0,1.0
2005-12-02,37.5,38.25,37.49,37.98,585800,25.8569623221318,26.3741015685744,25.8500671321792,26.187931439855,849577.75497075,0.0,1.0
2005-12-05,37.15,37.5,36.93,37.4,499900,25.6156306737919,25.8569623221318,25.4639364948353,25.7880104226061,724998.155872103,0.0,1.0
2005-12-06,37.0,37.48,37.0,37.26,387000,25.5122028245033,25.8431719422266,25.5122028245033,25.6914777632701,561260.824809971,0.0,1.0
2005-12-07,36.61,37.15,36.46,37.05,625600,25.2432904163532,25.6156306737919,25.1398625670646,25.5466787742662,907299.152457667,0.0,1.0
2005-12-08,36.45,36.95,36.36,36.67,367000,25.1329673771121,25.4777268747405,25.0709106675389,25.2846615560686,532255.09742961,0.0,1.0
2005-12-09,36.7,37.5,36.7,36.8,646300,25.3053471259263,25.8569623221318,25.3053471259263,25.374299025452,937320.08029634,0.0,1.0
2005-12-12,36.95,37.3,36.62,36.95,470100,25.4777268747405,25.7190585230804,25.2501856063057,25.4777268747405,681779.622075367,0.0,1.0
2005-12-13,36.29,37.05,36.2,37.0,547500,25.022644337871,25.5466787742662,24.9605876282979,25.5122028245033,794031.78703736,0.0,1.0
2005-12-14,36.94,37.04,36.4,36.4,1177800,25.4708316847879,25.5397835843136,25.0984914273492,25.0984914273492,1708147.28542942,0.0,1.0
2005-12-15,36.13,36.95,35.81,36.95,1542600,24.9123212986299,25.4777268747405,24.6916752201477,25.4777268747405,2237211.75284718,0.0,1.0
2005-12-16,35.85,36.25,35.75,36.13,970800,24.719255979958,24.9950635780607,24.6503040804323,24.9123212986299,1407938.00704268,0.0,1.0
2005-12-19,35.15,35.85,35.08,35.85,919500,24.2365926832782,24.719255979958,24.1883263536102,24.719255979958,1333538.31631206,0.0,1.0
2005-12-20,35.42,35.6,35.07,35.3,746000,24.4227628119975,24.5468762311437,24.1814311636576,24.3400205325667,1081913.63128744,0.0,1.0
2005-12-21,35.23,35.69,35.08,35.39,552300,24.2917542028987,24.6089329407169,24.1883263536102,24.4020772421398,800993.161608648,0.0,1.0
2005-12-22,35.18,35.49,35.03,35.4,685900,24.2572782531359,24.4710291416655,24.1538504038473,24.4089724320924,994751.420509453,0.0,1.0
2005-12-23,36.47,36.52,35.13,35.2,834100,25.1467577570172,25.18123370678,24.222802303373,24.271068633041,1209683.86039792,0.0,1.0
2005-12-27,36.04,36.89,35.84,36.47,657000,24.8502645890568,25.4363557350251,24.7123607900054,25.1467577570172,952838.144444832,0.0,1.0
2005-12-28,36.23,36.48,35.89,36.04,701900,24.9812731981556,25.1536529469698,24.7468367397682,24.8502645890568,1017956.00241374,0.0,1.0
2005-12-29,35.64,36.2,35.54,36.08,631800,24.574456990954,24.9605876282979,24.5055050914283,24.877845348867,916290.92794558,0.0,1.0
2005-12-30,35.6,35.72,34.91,35.55,806300,24.5468762311437,24.6296185105746,24.0711081244165,24.5124002813809,1169365.89933923,0.0,1.0
2006-01-03,36.96,37.28,35.98,36.1,1115200,25.4846220646931,25.7052681431752,24.8088934493413,24.8916357287722,1617359.35872888,0.0,1.0
2006-01-04,37.85,38.0,36.97,36.97,971800,26.0982939704716,26.2017218197602,25.4915172546456,25.4915172546456,1409388.29341171,0.0,1.0
2006-01-05,37.91,38.39,37.78,38.0,1074700,26.1396651101871,26.4706342279103,26.0500276408037,26.2017218197602,1558622.76078365,0.0,1.0
2006-01-06,38.81,38.9,38.1,38.1,1883900,26.7602322059182,26.8222889154913,26.2706737192859,26.2706737192859,2732194.49059304,0.0,1.0
2006-01-09,38.8,39.4,38.72,38.8,829200,26.7533370159657,27.1670484131198,26.6981754963451,26.7533370159657,1202577.45718973,0.0,1.0
2006-01-10,39.4,39.54,38.72,38.8,748100,27.1670484131198,27.2635810724557,26.6981754963451,26.7533370159657,1084959.23266237,0.0,1.0
2006-01-11,39.89,40.0,39.2,40.0,1045200,27.5049127207956,27.5807598102739,27.0291446140684,27.5807598102739,1515839.31289763,0.0,1.0
2006-01-12,39.11,39.89,38.99,39.89,563300,26.9670879044953,27.5049127207956,26.8843456250645,27.5049127207956,816946.311667845,0.0,1.0
2006-01-13,39.1,39.55,39.06,39.3,389100,26.9601927145427,27.2704762624083,26.9326119547324,27.0980965135941,564306.426184909,0.0,1.0
2006-01-17,38.88,39.0,38.76,38.9,259500,26.8084985355862,26.891240815017,26.7257562561554,26.8222889154913,376349.312760174,0.0,1.0
2006-01-18,38.81,40.53,38.62,38.63,1168500,26.7602322059182,27.94620487776,26.6292235968194,26.636118786772,1694659.62219755,0.0,1.0
2006-01-19,41.07,41.2,40.35,40.45,1351400,28.3185451351987,28.4081826045821,27.8220914586138,27.8910433581395,1959916.99909094,0.0,1.0
2006-01-20,40.63,41.13,40.5,41.05,595800,28.0151567772857,28.3599162749141,27.9255193079023,28.3047547552936,864080.618660931,0.0,1.0
2006-01-23,40.73,41.0,40.46,40.88,542000,28.0841086768114,28.2702788055307,27.897938548092,28.1875365260999,786055.212007761,0.0,1.0
2006-01-24,41.79,41.94,40.97,40.97,1034700,28.8149988117836,28.9184266610722,28.249593235673,28.249593235673,1500611.30602294,0.0,1.0
2006-01-25,41.91,42.29,41.66,41.9,693200,28.8977410912144,29.159758309412,28.7253613424002,28.8908459012619,1005338.51100329,0.0,1.0
2006-01-26,42.24,42.61,42.05,42.1,957500,29.1252823596492,29.3804043878942,28.9942737505504,29.0287497003132,1388649.19833475,0.0,1.0
2006-01-27,42.45,42.45,41.98,42.2,920700,29.2700813486531,29.2700813486531,28.9460074208824,29.0977015998389,1335278.65995489,0.0,1.0
2006-01-30,42.46,42.97,42.3,42.5,871100,29.2769765386057,29.6286312261867,29.1666534993646,29.304557298416,1263344.45605159,0.0,1.0
2006-01-31,42.25,42.57,41.62,42.5,1439100,29.1321775496018,29.352823628084,28.69778058259,29.304557298416,2087107.11365382,0.0,1.0
2006-02-01,42.69,42.7,41.9,42.0,1108000,29.4355659075148,29.4424610974674,28.8908459012619,28.9597978007876,1606917.29687196,0.0,1.0
2006-02-02,44.42,44.42,40.2,40.5,3648600,30.6284337693091,30.6284337693091,27.7186636093252,27.9255193079023,5291514.84599912,0.0,1.0
2006-02-03,43.73,44.18,43.37,44.17,1410900,30.1526656625819,30.4629492104475,29.9044388242894,30.4560540204949,2046209.03804751,0.0,1.0
2006-02-06,43.74,43.9,43.04,43.65,604600,30.1595608525345,30.2698838917756,29.6768975558547,30.0975041429614,876843.138708289,0.0,1.0
2006-02-07,42.85,43.6,42.75,43.5,733800,29.5458889467559,30.0630281931985,29.4769370472302,29.9940762936728,1064220.13758542,0.0,1.0
2006-02-08,43.01,43.09,42.54,42.95,453800,29.656211985997,29.7113735056175,29.3321380582263,29.6148408462816,658139.954260373,0.0,1.0
2006-02-09,42.71,43.5,42.66,43.12,410200,29.4493562874199,29.9940762936728,29.4148803376571,29.7320590754752,594907.468571189,0.0,1.0
2006-02-10,43.04,43.12,42.49,42.75,406000,29.6768975558547,29.7320590754752,29.2976621084634,29.4769370472302,588816.265821312,0.0,1.0
2006-02-13,43.15,43.32,42.69,43.0,489300,29.7527446453329,29.8699628745266,29.4355659075148,29.6493167960444,709625.120360514,0.0,1.0
2006-02-14,43.7,43.97,43.0,43.23,711500,30.1319800927242,30.3181502214435,29.6493167960444,29.8079061649535,1031878.75155632,0.0,1.0
2006-02-15,43.49,43.79,43.13,43.5,393600,29.9871811037203,30.1940368022973,29.7389542654278,29.9940762936728,570832.714845489,0.0,1.0
2006-02-16,43.79,43.81,43.26,43.6,412800,30.1940368022973,30.2078271822025,29.8285917348112,30.0630281931985,598678.213130636,0.0,1.0
2006-02-17,43.56,43.89,43.22,43.84,771500,30.0354474333882,30.262988701823,29.8010109750009,30.2285127520602,1118895.9336974,0.0,1.0
2006-02-21,43.63,43.95,43.15,43.95,367400,30.0837137630562,30.3043598415384,29.7527446453329,30.3043598415384,532835.211977218,0.0,1.0
2006-02-22,44.48,44.8,43.35,43.65,461700,30.6698049090245,30.8904509875067,29.8906484443843,30.0975041429614,669597.216575617,0.0,1.0
2006-02-23,44.37,44.99,44.14,44.4,583400,30.5939578195463,31.0214595966055,30.4353684506372,30.614643389404,846097.067685108,0.0,1.0
2006-02-24,43.85,44.38,43.76,44.38,613800,30.2354079420127,30.6008530094989,30.1733512324396,30.6008530094989,890185.773303257,0.0,1.0
2006-02-27,44.0,44.1,43.75,43.9,544200,30.3388357913013,30.4077876908269,30.166456042487,30.2698838917756,789245.842019601,0.0,1.0
2006-02-28,43.26,43.97,43.26,43.95,338100,29.8285917348112,30.3181502214435,29.8285917348112,30.3043598415384,490341.82136499,0.0,1.0
2006-03-01,44.34,44.42,42.64,43.53,621400,30.5732722496886,30.6284337693091,29.4010899577519,30.0147618635305,901207.949707792,0.0,1.0
2006-03-02,44.41,44.56,43.52,44.24,428400,30.6215385793566,30.7249664286451,30.007866673578,30.5043203501629,621302.680487316,0.0,1.0
2006-03-03,43.62,44.2,43.11,44.16,609800,30.0768185731037,30.4767395903526,29.7251638855227,30.4491588305423,884384.627827182,0.0,1.0
2006-03-06,43.7,44.27,43.42,43.64,337600,30.1319800927242,30.5250059200206,29.9389147740523,30.0906089530088,489616.678180481,0.0,1.0
2006-03-07,43.76,43.83,43.13,43.55,412900,30.1733512324396,30.2216175621076,29.7389542654278,30.0285522434357,598823.241767537,0.0,1.0
2006-03-08,45.22,45.3,43.35,43.7,1076000,31.1800489655146,31.2352104851352,29.8906484443843,30.1319800927242,1560508.13306338,0.0,1.0
2006-03-09,46.0,46.36,45.59,45.65,1665700,31.7178737818149,31.9661006201074,31.4351709937596,31.4765421334751,2415742.00487331,0.0,1.0
2006-03-10,46.01,46.19,45.56,46.05,665200,31.7247689717675,31.8488823909137,31.4144854239019,31.7523497315778,964730.492670782,0.0,1.0
2006-03-13,46.86,47.205,46.181,47.04,1471900,32.3108601177358,32.5487441710995,31.8426767199564,32.4349735368821,2134676.50655761,0.0,1.0
2006-03-14,46.6,46.94,46.56,46.8,758200,32.1315851789691,32.3660216373564,32.1040044191588,32.2694889780204,1099607.12498946,0.0,1.0
2006-03-15,47.0,47.15,46.41,46.6,650700,32.4073927770718,32.5108206263603,32.0005765698703,32.1315851789691,943701.34032002,0.0,1.0
2006-03-16,46.6,47.05,46.36,47.0,828500,32.1315851789691,32.4418687268346,31.9661006201074,32.4073927770718,1201562.25673142,0.0,1.0
2006-03-17,46.32,46.76,46.1,46.75,707500,31.9385198602971,32.2419082182101,31.7868256813406,32.2350130282576,1026077.60608024,0.0,1.0
2006-03-20,46.2,46.61,45.71,46.32,773200,31.8557775808663,32.1384803689216,31.5179132731905,31.9385198602971,1121361.42052473,0.0,1.0
2006-03-21,45.65,46.38,45.157,46.08,665000,31.4765421334751,31.9798910000126,31.1366092688134,31.7730353014355,964440.435396976,0.0,1.0
2006-03-22,46.13,46.24,44.754,45.65,651300,31.8075112511983,31.8833583406766,30.8587331137249,31.4765421334751,944571.512141432,0.0,1.0
2006-03-23,46.08,46.14,45.4,46.14,493700,31.7730353014355,31.8144064411509,31.3041623846608,31.8144064411509,716006.380384192,0.0,1.0
2006-03-24,46.5,46.6,45.98,46.1,414400,32.0626332794434,32.1315851789691,31.7040834019098,31.7868256813406,600998.671321064,0.0,1.0
2006-03-27,46.44,47.14,46.33,46.6,412400,32.021262139728,32.5039254364078,31.9454150502497,32.1315851789691,598098.098583027,0.0,1.0
2006-03-28,46.3,46.47,46.15,46.45,636000,31.924729480392,32.0419477095857,31.8213016311035,32.0281573296805,922382.130695456,0.0,1.0
2006-03-29,46.61,46.81,46.2,46.45,338500,32.1384803689216,32.276384167973,31.8557775808663,32.0281573296805,490921.935912597,0.0,1.0
2006-03-30,46.34,46.78,46.12,46.65,292900,31.9523102402023,32.2556985981153,31.8006160612458,32.1660611287319,424788.877485375,0.0,1.0
2006-03-31,46.77,46.83,46.03,46.4,383500,32.2488034081627,32.2901745478781,31.7385593516727,31.9936813799177,556184.822518408,0.0,1.0
2006-04-03,45.5,46.63,45.34,46.52,674900,31.3731142841865,32.1522707488268,31.2627912449454,32.0764236593485,978798.270450257,0.0,1.0
2006-04-04,46.24,46.38,45.35,45.49,586700,31.8833583406766,31.9798910000126,31.269686434898,31.366219094234,850883.012702867,0.0,1.0
2006-04-05,46.63,46.76,46.07,46.44,472300,32.1522707488268,32.2419082182101,31.7661401114829,32.021262139728,684970.252087206,0.0,1.0
2006-04-06,46.57,46.72,46.33,46.6,509100,32.1108996091113,32.2143274583999,31.9454150502497,32.1315851789691,738340.790467071,0.0,1.0
2006-04-07,46.07,47.04,45.82,46.7,357000,31.7661401114829,32.4349735368821,31.5937603626687,32.2005370784947,517752.233739431,0.0,1.0
2006-04-10,46.0,46.34,45.9,46.0,365500,31.7178737818149,31.9523102402023,31.6489218822893,31.7178737818149,530079.667876084,0.0,1.0
2006-04-11,46.28,46.34,45.76,46.2,441900,31.9109391004869,31.9523102402023,31.5523892229533,31.8557775808663,640881.546469059,0.0,1.0
2006-04-12,47.73,48.0,46.247,46.35,1076500,32.9107416436093,33.0969117723286,31.8881849736434,31.9592054301548,1561233.27624789,0.0,1.0
2006-04-13,46.98,47.56,46.86,47.55,815600,32.3936023971667,32.7935234144156,32.3108601177358,32.7866282244631,1182853.56257109,0.0,1.0
2006-04-17,47.13,47.17,46.5,47.09,548900,32.4970302464552,32.5246110062655,32.0626332794434,32.4694494866449,796062.187953986,0.0,1.0
2006-04-18,48.34,48.58,47.32,47.38,1197400,33.331348230716,33.4968327895776,32.628038855554,32.6694099952694,1736572.89826217,0.0,1.0
2006-04-19,48.14,48.52,47.68,48.44,675600,33.1934444316646,33.4554616498622,32.8762656938464,33.4003001302417,979813.470908569,0.0,1.0
2006-04-20,54.8,56.99,53.24,55.75,5468500,37.7856409400752,39.2956875396877,36.7099913074745,38.4406839855692,7930891.008975,0.0,1.0
2006-04-21,56.07,56.22,54.67,54.69,2121900,38.6613300640514,38.7647579133399,37.6960034706918,37.7097938505969,3077362.64641932,0.0,1.0
2006-04-24,54.77,56.22,54.21,56.0,1587800,37.7649553702175,38.7647579133399,37.3788247328737,38.6130637343834,2302764.6967268,0.0,1.0
2006-04-25,55.44,55.69,54.25,54.52,1232000,38.2269330970396,38.3993128458538,37.4064054926839,37.5925756214033,1786752.80663019,0.0,1.0
2006-04-26,55.9,56.31,54.5,55.54,1235900,38.5441118348577,38.826814622913,37.5787852414981,38.2958849965653,1792408.92346936,0.0,1.0
2006-04-27,55.03,55.2,53.293,54.5,2104200,37.9442303089843,38.0614485381779,36.7465358142231,37.5787852414981,3051692.5776877,0.0,1.0
2006-04-28,55.0,55.15,54.65,55.01,808800,37.9235447391266,38.0269725884151,37.6822130907867,37.9304399290791,1172991.61526177,0.0,1.0
2006-05-01,53.66,55.9,53.66,55.9,1474200,36.9995892854824,38.5441118348577,36.9995892854824,38.5441118348577,2138012.16520635,0.0,1.0
2006-05-02,53.94,54.05,53.27,53.77,498500,37.1926546041543,37.2685016936326,36.7306768773322,37.0754363749607,722967.754955479,0.0,1.0
2006-05-03,53.29,54.22,53.22,53.7,799100,36.7444672572374,37.3857199228262,36.6962009275694,37.0271700452927,1158923.83748229,0.0,1.0
2006-05-04,54.08,54.08,53.17,53.5,854200,37.2891872634903,37.2891872634903,36.6617249778065,36.8892662462413,1238834.61641518,0.0,1.0
2006-05-05,54.18,54.26,53.1,53.92,607100,37.358139163016,37.4133006826365,36.6134586481386,37.1788642242492,880468.854630834,0.0,1.0
2006-05-08,54.14,54.2,53.41,54.1,843300,37.3305584032057,37.3719295429211,36.8272095366682,37.3029776433954,1223026.49499289,0.0,1.0
2006-05-09,53.48,54.15,53.4,54.15,813500,36.8754758663362,37.3374535931583,36.8203143467156,37.3374535931583,1179807.96119615,0.0,1.0
2006-05-10,53.75,54.18,53.03,53.25,677800,37.0616459950555,37.358139163016,36.5651923184706,36.7168864974271,983004.100920409,0.0,1.0
2006-05-11,52.53,53.5,52.32,53.25,1245300,36.2204328208422,36.8892662462413,36.0756338318382,36.7168864974271,1806041.61533813,0.0,1.0
2006-05-12,51.33,52.48,51.26,52.47,932800,35.3930100265339,36.1859568710793,35.344743696866,36.1790616811267,1352827.12502,0.0,1.0
2006-05-15,52.2,52.53,50.5,51.33,939500,35.9928915524074,36.2204328208422,34.8207092604708,35.3930100265339,1362544.04369242,0.0,1.0
2006-05-16,53.35,53.44,51.86,52.21,1003900,36.7858383969528,36.8478951065259,35.7584550940201,35.99978674236,1455942.48585718,0.0,1.0
2006-05-17,53.01,54.18,52.53,53.35,1205300,36.5514019385654,37.358139163016,36.2204328208422,36.7858383969528,1748030.16057741,0.0,1.0
2006-05-18,51.98,53.18,51.7,53.01,1287000,35.8411973734509,36.6686201677591,35.648132054779,36.5514019385654,1866518.55692618,0.0,1.0
2006-05-19,52.69,53.11,52.19,52.5,729900,36.3307558600833,36.6203538380911,35.9859963624548,36.1997472509845,1058564.02074625,0.0,1.0
2006-05-22,52.83,52.9,51.39,52.69,642500,36.4272885194192,36.4755548490872,35.4343811662494,36.3307558600833,931808.992094073,0.0,1.0
2006-05-23,53.86,54.4899,53.0,53.0,1110400,37.1374930845338,37.5718210996461,36.5445067486129,36.5445067486129,1610397.9841576,0.0,1.0
2006-05-24,54.21,54.44,52.97,53.62,1071200,37.3788247328737,37.5374141017827,36.5238211787552,36.9720085256721,1553546.75849209,0.0,1.0
2006-05-25,53.9,54.25,53.33,54.25,882300,37.165073844344,37.4064054926839,36.7720480170476,37.4064054926839,1279587.66338459,0.0,1.0
2006-05-26,54.02,54.44,53.7,54.12,528900,37.2478161237749,37.5374141017827,37.0271700452927,37.3167680233005,767056.460573626,0.0,1.0
2006-05-30,52.83,54.01,52.79,54.0,455500,36.4272885194192,37.2409209338223,36.3997077596089,37.2340257438697,660605.441087705,0.0,1.0
2006-05-31,53.07,53.64,52.76,53.0,585300,36.5927730782809,36.9857989055773,36.3790221897512,36.5445067486129,848852.611786241,0.0,1.0
2006-06-01,54.01,54.1,53.41,53.41,613900,37.2409209338223,37.3029776433954,36.8272095366682,36.8272095366682,890330.801940157,0.0,1.0
2006-06-02,55.17,55.64,54.3,54.3,965300,38.0407629683202,38.3648368960909,37.4408814424468,37.4408814424468,1399961.43201309,0.0,1.0
2006-06-05,53.55,55.24,53.4,55.2,521100,36.9237421960041,38.0890292979882,36.8203143467156,38.0614485381779,755744.226895287,0.0,1.0
2006-06-06,53.46,53.66,52.62,53.07,550600,36.861685486431,36.9995892854824,36.2824895304153,36.5927730782809,798527.674781318,0.0,1.0
2006-06-07,54.5,55.4,53.73,53.77,693500,37.5787852414981,38.1993523372293,37.0478556151504,37.0754363749607,1005773.59691399,0.0,1.0
2006-06-08,53.39,54.46,52.09,54.45,777700,36.813419156763,37.5512044816879,35.9170444629291,37.5443092917353,1127887.70918531,0.0,1.0
2006-06-09,53.99,54.52,53.3,53.4,393500,37.2271305539172,37.5925756214033,36.7513624471899,36.8203143467156,570687.686208587,0.0,1.0
2006-06-12,53.61,54.08,53.0,53.69,618400,36.9651133357196,37.2891872634903,36.5445067486129,37.0202748553401,896857.090600737,0.0,1.0
2006-06-13,52.94,54.06,52.53,53.62,842600,36.5031356088975,37.2753968835851,36.2204328208422,36.9720085256721,1222011.29453458,0.0,1.0
2006-06-14,53.51,53.83,52.8,52.9,677400,36.8961614361939,37.1168075146761,36.4066029495615,36.4755548490872,982423.9863728,0.0,1.0
2006-06-15,54.86,55.16,53.87,54.45,846600,37.8270120797906,38.0338677783677,37.1443882744863,37.5443092917353,1227812.44001065,0.0,1.0
2006-06-16,55.22,55.45,54.71,55.05,990100,38.0752389180831,38.2338282869921,37.7235842305021,37.9580206888894,1435928.53396473,0.0,1.0
2006-06-19,53.96,55.36,53.77,55.3,701300,37.2064449840595,38.171771577419,37.0754363749607,38.1304004377036,1017085.83059233,0.0,1.0
2006-06-20,54.03,54.5,53.57,54.2,463100,37.2547113137274,37.5787852414981,36.9375325759093,37.3719295429211,671627.617492242,0.0,1.0
2006-06-21,55.76,55.92,54.0301,54.2,1317700,38.4475791755218,38.5579022147629,37.254780265627,37.3719295429211,1911042.34845503,0.0,1.0
2006-06-22,55.53,56.75,55.33,56.0,907900,38.2889898066127,39.130202980826,38.1510860075613,38.6130637343834,1316714.99443145,0.0,1.0
2006-06-23,55.8,56.05,54.7,55.3,633400,38.475159935332,38.6475396841463,37.7166890405495,38.1304004377036,918611.38613601,0.0,1.0
2006-06-26,55.39,56.145,55.2,55.8,781300,38.1924571472767,38.7130439886957,38.0614485381779,38.475159935332,1133108.74011377,0.0,1.0
2006-06-27,55.8,55.92,54.9,55.7,715500,38.475159935332,38.5579022147629,37.8545928396009,38.4062080358064,1037679.89703239,0.0,1.0
2006-06-28,55.5,55.9,55.0,55.9,700000,38.268304236755,38.5441118348577,37.9235447391266,38.5441118348577,1015200.45831261,0.0,1.0
2006-06-29,56.82,57.86,55.75,56.03,1363500,39.178469310494,39.8955690655611,38.4406839855692,38.6337493042411,1977465.46415606,0.0,1.0
2006-06-30,58.82,59.75,57.68,57.78,1783400,40.5575073010077,41.1987599665966,39.7714556464149,39.8404075459406,2586440.71050672,0.0,1.0
2006-07-03,60.11,61.4,59.39,59.51,1014100,41.4469868048891,42.3364663087704,40.9505331283041,41.0332754077349,1470735.40682116,0.0,1.0
2006-07-05,58.81,60.14,58.1,60.11,1225400,40.5506121110552,41.4676723747468,40.0610536244228,41.4469868048891,1777180.91659467,0.0,1.0
2006-07-06,59.27,59.88,58.8,59.55,693400,40.8677908488733,41.28839743598,40.5437169211026,41.0608561675452,1005628.56827709,0.0,1.0
2006-07-07,57.68,59.1,57.39,59.1,889900,39.7714556464149,40.7505726196796,39.5714951377904,40.7505726196796,1290609.83978913,0.0,1.0
2006-07-10,58.13,58.97,57.59,58.7,575500,40.0817391942805,40.6609351502963,39.7093989368418,40.4747650215769,834639.805369866,0.0,1.0
2006-07-11,58.15,58.45,57.32,58.23,786600,40.0955295741856,40.3023852727627,39.5232288081225,40.1506910938062,1140795.25786957,0.0,1.0
2006-07-12,57.48,58.88,57.34,58.15,486900,39.6335518473635,40.5988784407231,39.5370191880276,40.0955295741856,706144.433074871,0.0,1.0
2006-07-13,53.09,57.4,53.0,57.09,2549800,36.606563458186,39.578390327743,36.5445067486129,39.3646394392134,3697940.18372213,0.0,1.0
2006-07-14,53.98,54.12,51.59,52.0,1610900,37.2202353639646,37.3167680233005,35.5722849653007,35.854987753356,2336266.31185111,0.0,1.0
2006-07-17,53.34,54.42,53.0,53.0,1001700,36.7789432070002,37.5236237218776,36.5445067486129,36.5445067486129,1452751.85584534,0.0,1.0
2006-07-18,53.46,54.09,53.2,53.35,1486700,36.861685486431,37.2960824534428,36.6824105476642,36.7858383969528,2156140.74481908,0.0,1.0
2006-07-19,54.53,55.23,53.12,53.21,1558800,37.5994708113559,38.0821341080356,36.6272490280437,36.6893057376168,2260706.39202527,0.0,1.0
2006-07-20,50.5,54.85,48.848,54.8,5526900,34.8207092604708,37.820116889838,33.6816238803064,37.7856409400752,8015587.73292564,0.0,1.0
2006-07-21,50.41,51.01,49.38,50.2,1677600,34.7586525508976,35.1723639480518,34.0484479857831,34.6138535618937,2433000.41266462,0.0,1.0
2006-07-24,51.49,51.62,50.35,50.57,1157900,35.503333065775,35.5929705351584,34.7172814111822,34.8689755901387,1679286.58668596,0.0,1.0
2006-07-25,51.8,52.09,51.45,51.5,837100,35.7170839543047,35.9170444629291,35.4757523059648,35.5102282557276,1214034.71950498,0.0,1.0
2006-07-26,50.69,52.0,50.64,51.65,1299900,34.9517178695696,35.854987753356,34.9172419198067,35.6136561050161,1885227.25108651,0.0,1.0
2006-07-27,49.91,51.386,49.83,50.68,942500,34.4138930532692,35.4316230902683,34.3587315336487,34.944822679617,1366894.90279948,0.0,1.0
2006-07-28,51.39,51.39,49.75,50.34,644100,35.4343811662494,35.4343811662494,34.3035700140281,34.7103862212297,934129.4502845,0.0,1.0
2006-07-31,51.32,51.66,50.36,51.3,678500,35.3861148365814,35.6205512949687,34.7241766011348,35.3723244566762,984019.30137872,0.0,1.0
2006-08-01,50.53,51.43,50.25,51.43,464300,34.8413948303285,35.4619619260596,34.6483295116565,35.4619619260596,673367.961135062,0.0,1.0
2006-08-02,51.66,51.94,50.89,51.25,633200,35.6205512949687,35.8136166136406,35.0896216686209,35.3378485069134,918321.328862205,0.0,1.0
2006-08-03,51.78,52.1,50.81,51.58,495700,35.7032935743995,35.9239396528817,35.0344601490004,35.5653897753482,718906.953122229,0.0,1.0
2006-08-04,51.77,52.58,51.65,52.03,610700,35.696398384447,36.254908770605,35.6136561050161,35.8756733232137,885689.885559299,0.0,1.0
2006-08-07,50.86,51.71,50.71,51.57,279500,35.0689360987632,35.6550272447315,34.9655082494747,35.5584945853956,405355.040140535,0.0,1.0
2006-08-08,49.3,51.04,49.27,51.0,1046400,33.9932864661625,35.1930495179095,33.9726008963048,35.1654687580992,1517579.65654045,0.0,1.0
2006-08-09,48.88,50.02,48.74,49.75,1118500,33.7036884881547,34.4897401427475,33.6071558288187,34.3035700140281,1622145.30374665,0.0,1.0
2006-08-10,48.44,48.9,47.22,48.53,810200,33.4003001302417,33.7174788680598,32.5590869560283,33.4623568398148,1175022.01617839,0.0,1.0
2006-08-11,47.57,48.44,47.45,48.44,651500,32.8004186043682,33.4003001302417,32.7176763249374,33.4003001302417,944861.569415235,0.0,1.0
2006-08-14,48.2,49.02,47.52,47.8,486200,33.23481557138,33.8002211474906,32.7659426546054,32.9590079732773,705129.232616558,0.0,1.0
2006-08-15,49.02,49.29,48.65,48.7,566100,33.8002211474906,33.98639127621,33.5450991192456,33.5795750690084,821007.113501097,0.0,1.0
2006-08-16,49.86,50.07,48.83,49.12,709400,34.3794171035064,34.5242160925103,33.6692125383918,33.8691730470163,1028833.15018138,0.0,1.0
2006-08-17,52.54,52.61,49.8,49.95,1251000,36.2273280107947,36.2755943404627,34.338045963791,34.4414738130795,1814308.24764153,0.0,1.0
2006-08-18,52.75,52.97,51.34,52.54,959600,36.3721269997987,36.5238211787552,35.3999052164865,36.2273280107947,1391694.79970968,0.0,1.0
2006-08-21,51.74,52.75,51.3,52.75,558300,35.6757128145893,36.3721269997987,35.3723244566762,36.3721269997987,809694.879822755,0.0,1.0
2006-08-22,51.62,52.1,51.59,51.75,482400,35.5929705351584,35.9239396528817,35.5722849653007,35.6826080045418,699618.14441429,0.0,1.0
2006-08-23,51.3,51.74,50.48,51.7,611300,35.3723244566762,35.6757128145893,34.8069188805656,35.648132054779,886560.057380711,0.0,1.0
2006-08-24,50.47,51.2,50.19,51.2,835500,34.8000236906131,35.3033725571506,34.6069583719411,35.3033725571506,1211714.26131455,0.0,1.0
2006-08-25,48.55,50.25,48.51,50.25,1283700,33.4761472197199,34.6483295116565,33.4485664599096,34.6483295116565,1861732.61190842,0.0,1.0
2006-08-28,49.6,50.09,48.27,48.55,727700,34.2001421647396,34.5380064724155,33.283081901048,33.4761472197199,1055373.39073441,0.0,1.0
2006-08-29,50.0,50.11,48.99,49.79,697600,34.4759497628423,34.5517968523206,33.7795355776329,34.3311507738384,1011719.77102697,0.0,1.0
2006-08-30,50.38,50.78,49.5,49.91,672900,34.7379669810399,35.0137745791427,34.1311902652139,34.4138930532692,975897.697712221,0.0,1.0
2006-08-31,50.54,50.86,50.09,50.63,595700,34.848290020281,35.0689360987632,34.5380064724155,34.9103467298542,863935.59002403,0.0,1.0
2006-09-01,51.06,51.37,50.61,50.61,609700,35.2068398978146,35.4205907863442,34.896556349949,34.896556349949,884239.599190282,0.0,1.0
2006-09-05,50.6,51.58,50.56,51.0,582100,34.8896611599964,35.5653897753482,34.8620804001862,35.1654687580992,844211.695405386,0.0,1.0
2006-09-06,50.18,50.55,49.97,50.13,625100,34.6000631819886,34.8551852102336,34.4552641929846,34.5655872322257,906574.009273158,0.0,1.0
2006-09-07,50.31,50.56,49.97,50.15,597800,34.689700651372,34.8620804001862,34.4552641929846,34.5793776121309,866981.191398967,0.0,1.0
2006-09-08,51.5,51.57,50.31,50.31,1021300,35.5102282557276,35.5584945853956,34.689700651372,34.689700651372,1481177.4686781,0.0,1.0
2006-09-11,51.83,51.91,50.47,51.46,441100,35.7377695241624,35.7929310437829,34.8000236906131,35.4826474959173,639721.317373844,0.0,1.0
2006-09-12,53.58,53.62,51.99,52.0,1000100,36.9444277658618,36.9720085256721,35.8480925634035,35.854987753356,1450431.39765492,0.0,1.0
2006-09-13,53.88,54.0,53.45,53.45,933400,37.1512834644389,37.2340257438697,36.8547902964785,36.8547902964785,1353697.29684141,0.0,1.0
2006-09-14,53.6,54.09,53.38,53.75,593300,36.958218145767,37.2960824534428,36.8065239668105,37.0616459950555,860454.902738386,0.0,1.0
2006-09-15,54.8,54.93,53.88,53.88,1029300,37.7856409400752,37.8752784094586,37.1512834644389,37.1512834644389,1492779.75963024,0.0,1.0
2006-09-18,54.46,55.19,54.25,54.81,743100,37.5512044816879,38.0545533482254,37.4064054926839,37.7925361300278,1077707.80081728,0.0,1.0
2006-09-19,54.5,55.15,53.47,54.55,700100,37.5787852414981,38.0269725884151,36.8685806763836,37.613261191261,1015345.48694951,0.0,1.0
2006-09-20,55.59,55.93,54.6,54.6,778600,38.3303609463281,38.5647974047154,37.6477371410238,37.6477371410238,1129192.96691742,0.0,1.0
2006-09-21,54.91,55.85,54.75,55.79,597700,37.8614880295534,38.5096358850949,37.7511649903124,38.4682647453795,866836.162762067,0.0,1.0
2006-09-22,54.65,54.77,54.24,54.75,373100,37.6822130907867,37.7649553702175,37.3995103027314,37.7511649903124,541101.84428062,0.0,1.0
2006-09-25,55.11,55.45,54.5,54.7,689500,37.9993918286048,38.2338282869921,37.5787852414981,37.7166890405495,999972.45143792,0.0,1.0
2006-09-26,55.34,55.75,54.92,55.0,546500,38.1579811975139,38.4406839855692,37.868383219506,37.9235447391266,792581.500668344,0.0,1.0
2006-09-27,55.4,55.86,55.208,55.35,312100,38.1993523372293,38.5165310750475,38.06696469014,38.1648763874665,452634.375770522,0.0,1.0
2006-09-28,54.98,55.74,54.42,55.25,417000,37.9097543592214,38.4337887956166,37.5236237218776,38.0959244879408,604769.415880511,0.0,1.0
2006-09-29,55.19,55.39,54.79,54.98,631800,38.0545533482254,38.1924571472767,37.7787457501226,37.9097543592214,916290.927945579,0.0,1.0
2006-10-02,54.94,55.33,54.34,55.1,557300,37.8821735994112,38.1510860075613,37.4684622022571,37.9924966386523,808244.593453737,0.0,1.0
2006-10-03,56.42,56.8,54.92,54.95,853700,38.9026617123913,39.1646789305889,37.868383219506,37.8890687893637,1238109.47323068,0.0,1.0
2006-10-04,57.95,58.1,57.18,57.37,1071600,39.9576257751343,40.0610536244228,39.4266961487865,39.5577047578853,1554126.8730397,0.0,1.0
2006-10-05,58.04,58.93,57.94,58.0,635100,40.0196824847074,40.633354390486,39.9507305851817,39.9921017248971,921076.872963339,0.0,1.0
2006-10-06,57.33,58.33,56.84,58.14,590600,39.530123998075,40.2196429933319,39.1922596903992,40.0886343842331,856539.129542038,0.0,1.0
2006-10-09,57.85,58.25,57.19,57.3,579300,39.8886738756086,40.1644814737113,39.4335913387391,39.5094384282173,840150.893572134,0.0,1.0
2006-10-10,57.45,58.1,57.42,58.0,512500,39.6128662775058,40.0610536244228,39.5921807076481,39.9921017248971,743271.764121732,0.0,1.0
2006-10-11,55.31,56.05,54.51,54.99,2284800,38.1372956276562,38.6475396841463,37.5856804314507,37.916649549174,3313614.29593235,0.0,1.0
2006-10-12,55.2,55.97,54.8301,55.48,931900,38.0614485381779,38.5923781645257,37.8063954618324,38.2545138568499,1351521.86728789,0.0,1.0
2006-10-13,56.35,56.68,55.25,55.25,903500,38.8543953827233,39.0819366511581,38.0959244879408,38.0959244879408,1310333.73440777,0.0,1.0
2006-10-16,56.83,57.34,56.66,57.0,1181300,39.1853645004466,39.5370191880276,39.0681462712529,39.3025827296403,1713223.28772098,0.0,1.0
2006-10-17,56.95,57.08,56.0,56.45,887200,39.2681067798774,39.3577442492608,38.6130637343834,38.923347282249,1286694.06659278,0.0,1.0
2006-10-18,56.0,57.24,55.19,57.0,1005300,38.6130637343834,39.4680672885019,38.0545533482254,39.3025827296403,1457972.88677381,0.0,1.0
2006-10-19,60.43,60.43,57.25,57.42,4421500,41.6676328833712,41.6676328833712,39.4749624784545,39.5921807076481,6412441.18061315,0.0,1.0
2006-10-20,60.46,60.96,59.1,59.66,1901400,41.688318453229,42.0330779508574,40.7505726196796,41.1367032570235,2757574.50205084,0.0,1.0
2006-10-23,59.58,62.39,59.5,60.7,2563900,41.0815417374029,43.0190901140747,41.0263802177824,41.8538030120906,3718389.22152528,0.0,1.0
2006-10-24,60.47,60.78,59.73,59.75,1164700,41.6952136431815,41.9089645317111,41.1849695866915,41.1987599665966,1689148.53399528,0.0,1.0
2006-10-25,59.48,60.8,59.0,60.67,1054800,41.0125898378772,41.9227549116163,40.681620720154,41.8331174422329,1529762.0620402,0.0,1.0
2006-10-26,59.75,60.15,59.34,59.94,612700,41.1987599665966,41.4745675646993,40.9160571785413,41.3297685756954,888590.458297336,0.0,1.0
2006-10-27,59.95,60.54,59.6,59.76,786100,41.336663765648,41.7434799728495,41.0953321173081,41.2056551565492,1140070.11468506,0.0,1.0
2006-10-30,60.64,61.0,60.22,60.4,666700,41.8124318723752,42.0606587106677,41.5228338943673,41.6469473135135,966905.922224308,0.0,1.0
2006-10-31,60.72,61.0,60.261,60.94,662000,41.8675933919957,42.0606587106677,41.5511041731728,42.0192875709522,960089.576289925,0.0,1.0
2006-11-01,60.27,60.81,57.35,60.59,2172400,41.5573098441302,41.9296501015689,39.5439143779802,41.7779559226123,3150602.10805472,0.0,1.0
2006-11-02,59.19,60.13,58.88,59.7,815800,40.8126293292528,41.4607771847942,40.5988784407231,41.1642840168338,1183143.61984489,0.0,1.0
2006-11-03,59.2,59.42,58.26,59.19,660300,40.8195245192053,40.9712186981618,40.1713766636639,40.8126293292528,957624.089462594,0.0,1.0
2006-11-06,59.93,60.51,59.21,59.21,683100,41.3228733857428,41.7227944029918,40.8264197091579,40.8264197091579,990690.618676204,0.0,1.0
2006-11-07,61.22,61.65,59.4701,59.86,1278600,42.2123528896242,42.5088460575846,41.0057635998242,41.2746070560748,1854336.15142643,0.0,1.0
2006-11-08,61.25,61.36,60.1,60.51,879300,42.2330384594819,42.3088855489601,41.4400916149365,41.7227944029918,1275236.80427754,0.0,1.0
2006-11-09,60.5,61.46,60.36,61.12,680000,41.7158992130392,42.3778374484858,41.6193665537033,42.1434009900985,986194.730932249,0.0,1.0
2006-11-10,62.38,62.49,60.69,60.7,1115700,43.0121949241221,43.0880420136004,41.846907822138,41.8538030120906,1618084.5019134,0.0,1.0
2006-11-13,62.23,62.75,61.8,62.35,630700,42.9087670748336,43.2673169523671,42.6122739068731,42.9915093542644,914695.61293966,0.0,1.0
2006-11-14,63.0,63.04,61.34,62.46,826300,43.4396967011813,43.4672774609916,42.295095169055,43.0673564437426,1198371.62671958,0.0,1.0
2006-11-15,63.86,64.15,63.04,63.05,938200,44.0326830371022,44.2326435457267,43.4672774609916,43.4741726509442,1360658.6714127,0.0,1.0
2006-11-16,64.2,64.2,63.2013,64.11,766000,44.2671194954896,44.2671194954896,43.5784968749266,44.2050627859164,1110919.3586678,0.0,1.0
2006-11-17,64.83,64.83,63.452,63.9,753300,44.7015164625014,44.7015164625014,43.7513592870374,44.0602637969125,1092500.72178127,0.0,1.0
2006-11-20,63.7,64.59,63.45,64.58,740200,43.9223599978611,44.5360319036397,43.7499802490469,44.5291367136872,1073501.97034713,0.0,1.0
2006-11-21,64.75,64.93,64.144,64.5,579100,44.6463549428808,44.7704683620271,44.2285064317552,44.4739751940666,839860.836298331,0.0,1.0
2006-11-22,64.66,64.92,64.44,64.76,478400,44.5842982333077,44.7635731720745,44.4326040543512,44.6532501328334,693816.998938217,0.0,1.0
2006-11-24,64.16,64.5,64.15,64.41,143200,44.2395387356793,44.4739751940666,44.2326435457267,44.4119184844935,207681.008043379,0.0,1.0
2006-11-27,62.92,64.0,62.61,64.0,607800,43.3845351815608,44.1292156964382,43.1707842930312,44.1292156964382,881484.055089148,0.0,1.0
2006-11-28,62.81,63.21,62.29,62.82,580000,43.3086880920825,43.5844956901853,42.950138214549,43.3155832820351,841166.094030448,0.0,1.0
2006-11-29,63.65,63.9,62.99,63.01,493700,43.8878840480983,44.0602637969125,43.4328015112288,43.4465918911339,716006.380384192,0.0,1.0
2006-11-30,64.71,65.21,63.99,64.0,1336600,44.6187741830705,44.963533680699,44.1223205064856,44.1292156964382,1938452.76082948,0.0,1.0
2006-12-01,64.95,65.7,63.9,65.6,614000,44.7842587419322,45.3013979883748,44.0602637969125,45.2324460888491,890475.830577059,0.0,1.0
2006-12-04,64.95,65.26,64.53,65.0,719000,44.7842587419322,44.9980096304618,44.4946607639243,44.818734691695,1042755.89932395,0.0,1.0
2006-12-05,66.0,66.01,64.64,64.85,804000,45.5082536869519,45.5151488769045,44.5705078534026,44.7153068424065,1166030.24069048,0.0,1.0
2006-12-06,65.46,66.07,65.378,66.0,904200,45.1359134295132,45.5565200166199,45.0793728719021,45.5082536869519,1311348.93486609,0.0,1.0
2006-12-07,64.7,65.03,63.26,64.9,989800,44.611878993118,44.8394202615527,43.6189716399481,44.7497827921694,1435493.44805403,0.0,1.0
2006-12-08,64.09,64.75,63.26,63.26,759300,44.1912724060113,44.6463549428808,43.6189716399481,43.6189716399481,1101202.43999538,0.0,1.0
2006-12-11,63.9,64.31,63.76,64.09,376000,44.0602637969125,44.3429665849678,43.9637311375765,44.1912724060113,545307.674750773,0.0,1.0
2006-12-12,63.22,63.63,62.56,63.45,693800,43.5913908801379,43.8740936681932,43.1363083432683,43.7499802490469,1006208.6828247,0.0,1.0
2006-12-13,63.73,63.94,63.16,63.7,448300,43.9430455677188,44.0878445567228,43.5500197404224,43.9223599978611,650163.379230775,0.0,1.0
2006-12-14,64.85,65.55,63.91,63.98,718700,44.7153068424065,45.1979701390863,44.0671589868651,44.115425316533,1042320.81341325,0.0,1.0
2006-12-15,63.88,64.9,63.45,64.9,689400,44.0464734170074,44.7497827921694,43.7499802490469,44.7497827921694,999827.422801017,0.0,1.0
2006-12-18,63.5,64.09,63.0,63.9475,491400,43.7844561988098,44.1912724060113,43.4396967011813,44.0930159491872,712670.72173545,0.0,1.0
2006-12-19,63.16,63.38,62.51,62.75,663800,43.5500197404224,43.7017139193789,43.1018323935055,43.2673169523671,962700.091754157,0.0,1.0
2006-12-20,63.77,63.99,62.68,63.1,748000,43.9706263275291,44.1223205064856,43.2190506226992,43.508648600707,1084814.20402547,0.0,1.0
2006-12-21,62.84,63.74,62.2104,63.65,661500,43.3293736619403,43.9499407576714,42.8952525025265,43.8878840480983,959364.433105414,0.0,1.0
2006-12-22,61.28,62.92,60.92,62.8,903800,42.2537240293396,43.3845351815608,42.0054971910471,43.30179290213,1310768.82031848,0.0,1.0
2006-12-26,61.71,61.81,61.0,61.07,446400,42.5502171973,42.6191690968257,42.0606587106677,42.1089250403356,647407.835129641,0.0,1.0
2006-12-27,62.0,62.12,61.25,61.85,473500,42.7501777059245,42.8329199853553,42.2330384594819,42.646749856636,686710.595730029,0.0,1.0
2006-12-28,62.72,63.24,61.63,62.4,639800,43.2466313825094,43.605181260043,42.4950556776795,43.0259853040272,927893.218897725,0.0,1.0
2006-12-29,62.47,63.25,62.3,62.55,466200,43.0742516336952,43.6120764499956,42.9570334045016,43.1294131533158,676123.505236197,0.0,1.0
2007-01-03,64.06,64.56,62.54,63.0,1109500,44.1705868361536,44.515346333782,43.1225179633632,43.4396967011813,1609092.72642548,0.0,1.0
2007-01-04,64.6,64.87,63.42,64.0,707900,44.5429270935923,44.7290972223117,43.7292946791892,44.1292156964382,1026657.72062785,0.0,1.0
2007-01-05,64.66,65.0,64.11,64.6,815100,44.5842982333077,44.818734691695,44.2050627859164,44.5429270935923,1182128.41938658,0.0,1.0
2007-01-08,64.54,64.79,63.49,64.34,864500,44.5015559538769,44.6739357026911,43.7775610088572,44.3636521548255,1253772.56601607,0.0,1.0
2007-01-09,65.66,65.84,64.75,64.79,690300,45.2738172285646,45.3979306477108,44.6463549428808,44.6739357026911,1001132.68053313,0.0,1.0
2007-01-10,65.83,66.14,64.67,66.14,392300,45.3910354577582,45.6047863462878,44.5911934232603,45.6047863462878,568947.342565766,0.0,1.0
2007-01-11,65.75,66.2,65.4,65.83,677400,45.3358739381377,45.6461574860033,45.0945422897978,45.3910354577582,982423.986372801,0.0,1.0
2007-01-12,65.42,66.24,65.16,65.52,577900,45.1083326697029,45.6737382458135,44.9290577309361,45.1772845692286,838120.49265551,0.0,1.0
2007-01-16,65.39,66.53,65.15,65.49,705900,45.0876470998452,45.873698754438,44.9221625409836,45.1565989993709,1023757.14788981,0.0,1.0
2007-01-17,65.06,65.75,65.02,65.38,717200,44.8601058314105,45.3358739381377,44.8325250716002,45.0807519098926,1040145.38385972,0.0,1.0
2007-01-18,63.86,65.0,63.71,64.95,550500,44.0326830371022,44.818734691695,43.9292551878137,44.7842587419322,798382.646144416,0.0,1.0
2007-01-19,64.04,64.07,63.23,63.66,752800,44.1567964562485,44.1774820261062,43.5982860700904,43.8947792380509,1091775.57859676,0.0,1.0
2007-01-22,64.64,64.67,63.71,64.45,798000,44.5705078534026,44.5911934232603,43.9292551878137,44.4394992443038,1157328.52247637,0.0,1.0
2007-01-23,65.91,65.93,64.67,65.25,895300,45.4461969773788,45.4599873572839,44.5911934232603,44.9911144405093,1298441.38618183,0.0,1.0
2007-01-24,66.74,66.97,65.77,66.0,938000,46.0184977434419,46.177087112351,45.3496643180428,45.5082536869519,1360368.6141389,0.0,1.0
2007-01-25,66.6,66.88,66.27,66.75,1039100,45.921965084106,46.1150304027779,45.6944238156712,46.0253929333945,1506992.56604662,0.0,1.0
2007-01-26,66.95,67.09,66.23,66.94,811200,46.1632967324459,46.2598293917818,45.666843055861,46.1564015424933,1176472.30254741,0.0,1.0
2007-01-29,67.1,67.3,66.68,67.0,635600,46.2667245817344,46.4046283807858,45.9771266037265,46.1977726822087,921802.016147848,0.0,1.0
2007-01-30,67.0,67.49,66.75,67.0,673500,46.1977726822087,46.5356369898846,46.0253929333945,46.1977726822087,976767.869533632,0.0,1.0
2007-01-31,67.93,68.1,66.5,66.75,784300,46.8390253477976,46.9562435769913,45.8530131845803,46.0253929333945,1137459.59922083,0.0,1.0
2007-02-01,66.2,68.0,63.3415,67.95,2963800,45.6461574860033,46.8872916774656,43.6751674380616,46.8528157277027,4298358.74049558,0.0,1.0
2007-02-02,66.43,66.95,65.77,66.43,802200,45.8047468549123,46.1632967324459,45.3496643180428,45.8047468549123,1163419.72522625,0.0,1.0
2007-02-05,64.83,66.35,63.86,66.0,1287400,44.7015164625014,45.7495853352918,44.0326830371022,45.5082536869519,1867098.67147379,0.0,1.0
2007-02-06,65.58,65.7,64.77,65.07,727700,45.218655708944,45.3013979883748,44.660145322786,44.867001021363,1055373.39073441,0.0,1.0
2007-02-07,65.61,65.95,65.36,65.67,512400,45.2393412788017,45.473777737189,45.0669615299875,45.2807124185171,743126.735484829,0.0,1.0
2007-02-08,64.59,65.42,62.05,65.4,1316400,44.5360319036397,45.1083326697029,42.7846536556873,45.0945422897978,1909156.97617531,0.0,1.0
2007-02-09,63.56,65.04,63.0,64.7,1074800,43.8258273385252,44.8463154515053,43.4396967011813,44.611878993118,1558767.78942056,0.0,1.0
2007-02-12,62.67,64.01,62.49,63.35,866300,43.2121554327466,44.1361108863908,43.0880420136004,43.6810283495212,1256383.0814803,0.0,1.0
2007-02-13,60.04,61.9,58.4,61.0,3709600,41.3987204752211,42.6812258063988,40.2679093229998,42.0606587106677,5379982.31450921,0.0,1.0
2007-02-14,61.23,61.97,60.35,60.75,2159100,42.2192480795767,42.7294921360668,41.6124713637507,41.8882789618534,3131313.29934679,0.0,1.0
2007-02-15,63.02,64.28,61.04,61.3,1851500,43.4534870810865,44.3222810151101,42.0882394704779,42.2675144092447,2685205.21223685,0.0,1.0
2007-02-16,62.82,63.21,62.52,62.82,758200,43.3155832820351,43.5844956901853,43.1087275834581,43.3155832820351,1099607.12498946,0.0,1.0
2007-02-20,63.29,64.13,62.4,63.6,1002300,43.6396572098058,44.2188531658216,43.0259853040272,43.8534080983354,1453622.02766675,0.0,1.0
2007-02-21,63.21,63.85,62.85,63.0,713700,43.5844956901853,44.0257878471497,43.3362688518928,43.4396967011813,1035069.38156815,0.0,1.0
2007-02-22,63.5,63.73,62.75,63.34,514300,43.7844561988098,43.9430455677188,43.2673169523671,43.6741331595687,745882.279585963,0.0,1.0
2007-02-23,62.95,63.94,62.93,63.68,830500,43.4052207514185,44.0878445567228,43.3914303715134,43.908569617956,1204462.82946946,0.0,1.0
2007-02-26,61.18,62.91,60.9,62.87,1648900,42.1847721298139,43.3776399916082,41.991706811142,43.3500592317979,2391377.1938738,0.0,1.0
2007-02-27,60.12,61.01,59.27,60.0,1567900,41.4538819948416,42.0675539006202,40.8677908488733,41.3711397154108,2273903.99798334,0.0,1.0
2007-02-28,59.7,60.34,58.82,60.12,1193300,41.1642840168338,41.6055761737981,40.5575073010077,41.4538819948416,1730626.72414919,0.0,1.0
2007-03-01,59.3,59.73,57.56,59.71,1209700,40.888476418731,41.1849695866915,39.6887133669841,41.1711792067863,1754411.42060109,0.0,1.0
2007-03-02,58.65,59.33,58.47,59.22,737900,40.4402890718141,40.9091619885887,40.3161756526678,40.8333148991105,1070166.31169839,0.0,1.0
2007-03-05,57.93,59.06,57.74,58.0501,1391600,39.9438353952291,40.7229918598694,39.8128267861303,40.0266466265595,2018218.51112547,0.0,1.0
2007-03-06,59.0,59.23,57.75,58.0,940300,40.681620720154,40.840210089063,39.8197219760829,39.9921017248971,1363704.27278764,0.0,1.0
2007-03-07,59.1,59.38,58.72,58.83,801700,40.7505726196796,40.9436379383516,40.488555401482,40.5644024909603,1162694.58204174,0.0,1.0
2007-03-08,58.99,60.04,58.84,59.59,973000,40.6747255302014,41.3987204752211,40.5712976809129,41.0884369273555,1411128.63705453,0.0,1.0
2007-03-09,57.56,59.35,57.13,59.2,1710600,39.6887133669841,40.9229523684939,39.3922201990237,40.8195245192053,2480859.86284221,0.0,1.0
2007-03-12,58.07,58.15,57.53,57.59,1879400,40.0403680545651,40.0955295741856,39.6680277971264,39.7093989368418,2725668.20193245,0.0,1.0
2007-03-13,57.14,57.94,57.01,57.94,694300,39.3991153889762,39.9507305851817,39.3094779195928,39.9507305851817,1006933.82600921,0.0,1.0
2007-03-14,57.59,57.97,56.78,57.14,1190300,39.7093989368418,39.9714161550394,39.1508885506838,39.3991153889762,1726275.86504214,0.0,1.0
2007-03-15,59.67,60.33,57.69,57.69,2044800,41.143598446976,41.5986809838456,39.7783508363675,39.7783508363675,2965545.56736803,0.0,1.0
2007-03-16,59.84,60.2,59.42,59.9,836700,41.2608166761697,41.5090435144622,40.9712186981618,41.3021878158851,1213454.60495737,0.0,1.0
2007-03-19,61.03,61.25,59.85,60.26,1146200,42.0813442805254,42.2330384594819,41.2677118661223,41.5504146541776,1662318.23616844,0.0,1.0
2007-03-20,61.85,62.05,60.63,60.83,660000,42.646749856636,42.7846536556873,41.8055366824226,41.943440481474,957189.003551887,0.0,1.0
2007-03-21,62.9,63.01,61.51,61.86,628500,43.3707448016557,43.4465918911339,42.4123133982486,42.6536450465885,911504.98292782,0.0,1.0
2007-03-22,63.25,63.25,62.28,62.91,861500,43.6120764499956,43.6120764499956,42.9432430245964,43.3776399916082,1249421.70690902,0.0,1.0
2007-03-23,63.39,63.87,63.05,63.25,731800,43.7086091093315,44.0395782270548,43.4741726509442,43.6120764499956,1061319.56484738,0.0,1.0
2007-03-26,62.6,63.5,62.4,63.44,594700,43.1638891030786,43.7844561988098,43.0259853040272,43.7430850590944,862485.303655012,0.0,1.0
2007-03-27,61.33,62.47,61.26,62.39,1042500,42.2881999791024,43.0742516336952,42.2399336494344,43.0190901140747,1511923.53970128,0.0,1.0
2007-03-28,61.47,61.55,60.25,61.25,734100,42.3847326384384,42.4398941580589,41.543519464225,42.2330384594819,1064655.22349612,0.0,1.0
2007-03-29,61.58,61.92,61.2,61.83,425400,42.4605797279166,42.695016186304,42.198562509719,42.6329594767308,616951.821380262,0.0,1.0
2007-03-30,61.62,61.77,60.68,61.59,489400,42.4881604877269,42.5915883370154,41.8400126321855,42.4674749178692,709770.148997415,0.0,1.0
2007-04-02,62.81,62.85,61.75,61.81,808100,43.3086880920825,43.3362688518928,42.5777979571103,42.6191690968257,1171976.41480346,0.0,1.0
2007-04-03,64.02,64.24,62.89,63.0,768200,44.1430060763433,44.2947002552998,43.3638496117031,43.4396967011813,1114109.98867964,0.0,1.0
2007-04-04,65.04,65.25,63.9,64.03,1186700,44.8463154515053,44.9911144405093,44.0602637969125,44.1499012662959,1721054.83411368,0.0,1.0
2007-04-05,65.63,65.79,64.97,65.04,939300,45.2531316587068,45.363454697948,44.7980491218373,44.8463154515053,1362253.98641862,0.0,1.0
2007-04-09,66.23,66.81,65.6,65.7,2172000,45.666843055861,46.0667640731099,45.2324460888491,45.3013979883748,3150021.99350712,0.0,1.0
2007-04-10,65.95,66.37,65.89,66.21,668600,45.473777737189,45.7633757151969,45.4324065974736,45.6530526759558,969661.466325444,0.0,1.0
2007-04-11,65.0,66.14,64.61,66.14,941200,44.818734691695,45.6047863462878,44.5498222835449,45.6047863462878,1365009.53051975,0.0,1.0
2007-04-12,65.19,65.31,64.41,65.0,513800,44.9497433007938,45.0324855802247,44.4119184844935,44.818734691695,745157.136401455,0.0,1.0
2007-04-13,65.54,65.58,64.8,65.11,608400,45.1910749491337,45.218655708944,44.6808308926437,44.8945817811733,882354.226910559,0.0,1.0
2007-04-16,66.65,67.06,65.7,66.0,613300,45.9564410338688,46.2391438219241,45.3013979883748,45.5082536869519,889460.630118747,0.0,1.0
2007-04-17,65.69,66.57,65.36,66.57,1152300,45.2945027984223,45.9012795142483,45.0669615299875,45.9012795142483,1671164.98301945,0.0,1.0
2007-04-18,66.29,66.81,65.16,66.0,1085700,45.7082141955764,46.0667640731099,44.9290577309361,45.5082536869519,1574575.91084285,0.0,1.0
2007-04-19,63.91,64.0,61.15,63.0,4064100,44.0671589868651,44.1292156964382,42.1640865599562,43.4396967011813,5894108.8323261,0.0,1.0
2007-04-20,63.96,64.41,63.64,64.2,1725200,44.1016349366279,44.4119184844935,43.8809888581457,44.2671194954896,2502034.04382988,0.0,1.0
2007-04-23,63.93,64.16,63.5,63.66,1520100,44.0809493667702,44.2395387356793,43.7844561988098,43.8947792380509,2204580.30954428,0.0,1.0
2007-04-24,64.15,64.2,63.9,63.95,968600,44.2326435457267,44.2671194954896,44.0602637969125,44.0947397466754,1404747.37703085,0.0,1.0
2007-04-25,64.51,64.54,63.75,64.44,1062200,44.4808703840192,44.5015559538769,43.956835947624,44.4326040543512,1540494.18117093,0.0,1.0
2007-04-26,64.83,65.01,64.35,64.4,1294100,44.7015164625014,44.8256298816476,44.3705473447781,44.4050232945409,1876815.59014621,0.0,1.0
2007-04-27,64.27,64.89,64.16,64.8,825400,44.3153858251575,44.7428876022168,44.2395387356793,44.6808308926437,1197066.36898747,0.0,1.0
2007-04-30,63.66,64.17,63.45,64.1,1259000,43.8947792380509,44.2464339256319,43.7499802490469,44.1981675959639,1825910.53859368,0.0,1.0
2007-05-01,63.49,63.96,63.38,63.65,883900,43.7775610088572,44.1016349366279,43.7017139193789,43.8878840480983,1281908.12157502,0.0,1.0
2007-05-02,63.75,63.89,63.5,63.62,1076500,43.956835947624,44.0533686069599,43.7844561988098,43.8671984782406,1561233.27624789,0.0,1.0
2007-05-03,64.38,64.53,63.42,63.69,822100,44.3912329146358,44.4946607639243,43.7292946791892,43.9154648079086,1192280.42396971,0.0,1.0
2007-05-04,64.33,64.73,64.09,64.51,704700,44.356756964873,44.6325645629757,44.1912724060113,44.4808703840192,1022016.80424699,0.0,1.0
2007-05-07,63.75,64.24,63.7,64.23,682800,43.956835947624,44.2947002552998,43.9223599978611,44.2878050653473,990255.532765498,0.0,1.0
2007-05-08,62.49,63.55,61.95,63.07,1294200,43.0880420136004,43.8189321485726,42.7157017561617,43.4879630308493,1876960.61878311,0.0,1.0
2007-05-09,63.38,63.48,62.3,62.5,1225100,43.7017139193789,43.7706658189046,42.9570334045016,43.0949372035529,1776745.83068397,0.0,1.0
2007-05-10,62.85,63.56,62.73,63.35,869900,43.3362688518928,43.8258273385252,43.253526572462,43.6810283495212,1261604.11240877,0.0,1.0
2007-05-11,62.88,63.31,62.6,63.27,600400,43.3569544217505,43.653447589711,43.1638891030786,43.6258668299007,870751.935958415,0.0,1.0
2007-05-14,63.53,63.92,62.96,63.15,1082500,43.8051417686675,44.0740541768176,43.4121159413711,43.5431245504699,1569934.994462,0.0,1.0
2007-05-15,62.8,64.36,62.79,63.66,1040300,43.30179290213,44.3774425347307,43.2948977121774,43.8947792380509,1508732.90968944,0.0,1.0
2007-05-16,62.96,63.07,61.45,62.9,1249400,43.4121159413711,43.4879630308493,42.3709422585332,43.3707448016557,1811987.7894511,0.0,1.0
2007-05-17,78.46,80.3,77.69,79.93,24804400,54.0996603678522,55.3683753191248,53.5687307415044,55.1132532908798,35973483.2116704,0.0,1.0
2007-05-18,78.33,78.55,78.02,78.31,4713700,54.0100228984688,54.1617170774253,53.7962720099392,53.9962325185637,6836214.8576402,0.0,1.0
2007-05-21,78.0,78.46,77.89,78.3633,4591800,53.782481630034,54.0996603678522,53.7066345405558,54.0329838810109,6659424.94925691,0.0,1.0
2007-05-22,77.75,78.12,77.5,78.0,3210100,53.6101018812198,53.8652239094649,53.4377221324056,53.782481630034,4655564.27318472,0.0,1.0
2007-05-23,77.51,77.9,77.46,77.85,5555100,53.4446173223582,53.7135297305084,53.4101413725953,53.6790537807455,8056485.80853196,0.0,1.0
2007-05-24,77.55,77.8,77.45,77.62,3212800,53.4721980821685,53.6445778309827,53.4032461826428,53.5204644118364,4659480.04638107,0.0,1.0
2007-05-25,77.75,77.95,77.51,77.52,1149800,53.6101018812198,53.7480056802712,53.4446173223582,53.4515125123108,1667539.26709691,0.0,1.0
2007-05-29,77.73,77.99,77.73,77.76,2185300,53.5963115013147,53.7755864400815,53.5963115013147,53.6169970711724,3169310.80221506,0.0,1.0
2007-05-30,77.81,78.0,77.71,77.75,2553200,53.6514730209352,53.782481630034,53.5825211214096,53.6101018812198,3702871.15737679,0.0,1.0
2007-05-31,77.92,78.15,77.74,78.11,1983700,53.7273201104135,53.8859094793226,53.6032066912673,53.8583287195123,2876933.07022103,0.0,1.0
2007-06-01,77.81,77.98,77.77,77.93,2003300,53.6514730209352,53.7686912501289,53.623892261125,53.7342153003661,2905358.68305379,0.0,1.0
2007-06-04,77.99,77.99,77.8,77.8,947700,53.7755864400815,53.7755864400815,53.6445778309827,53.6445778309827,1374436.39191837,0.0,1.0
2007-06-05,78.01,78.01,77.85,77.95,2268300,53.7893768199866,53.7893768199866,53.6790537807455,53.7480056802712,3289684.57084356,0.0,1.0
2007-06-06,77.92,78.09,77.88,78.0,1365400,53.7273201104135,53.8445383396072,53.6997393506032,53.782481630034,1980221.00825719,0.0,1.0
2007-06-07,77.79,77.98,77.79,77.9201,2698200,53.6376826410301,53.7686912501289,53.6376826410301,53.727389062313,3913162.6808844,0.0,1.0
2007-06-08,77.74,77.92,77.63,77.82,1103300,53.6032066912673,53.7273201104135,53.527359601789,53.6583682108878,1600100.95093757,0.0,1.0
2007-06-11,77.64,77.83,77.5,77.76,1607800,53.5342547917416,53.6652634008404,53.4377221324056,53.6169970711724,2331770.42410716,0.0,1.0
2007-06-12,77.42,77.68,77.36,77.65,1661700,53.3825606127851,53.5618355515519,53.3411894730697,53.5411499816942,2409940.85939723,0.0,1.0
2007-06-13,77.35,77.62,77.28,77.5,1654600,53.3342942831171,53.5204644118364,53.2860279534491,53.4377221324056,2399643.8261772,0.0,1.0
2007-06-14,77.3,77.63,77.24,77.44,1896000,53.2998183333543,53.527359601789,53.2584471936388,53.3963509926902,2749742.95565815,0.0,1.0
2007-06-15,77.3,77.51,77.26,77.48,2103800,53.2998183333543,53.4446173223582,53.272237573544,53.4239317525005,3051112.46314009,0.0,1.0
2007-06-18,77.57,77.6,77.35,77.35,917400,53.4859884620736,53.5066740319313,53.3342942831171,53.3342942831171,1330492.71493712,0.0,1.0
2007-06-19,77.85,77.85,77.42,77.44,959800,53.6790537807455,53.6790537807455,53.3825606127851,53.3963509926902,1391984.85698349,0.0,1.0
2007-06-20,77.7,77.85,77.69,77.85,894500,53.575625931457,53.6790537807455,53.5687307415044,53.6790537807455,1297281.15708661,0.0,1.0
2007-06-21,77.66,77.77,77.55,77.61,577800,53.5480451716467,53.623892261125,53.4721980821685,53.5135692218839,837975.464018608,0.0,1.0
2007-06-22,77.56,77.75,77.44,77.66,1101200,53.479093272121,53.6101018812198,53.3963509926902,53.5480451716467,1597055.34956264,0.0,1.0
2007-06-25,77.14,77.6,77.06,77.5,1843800,53.1894952941132,53.5066740319313,53.1343337744926,53.4377221324056,2674038.00719541,0.0,1.0
2007-06-26,77.18,77.43,77.0,77.34,681900,53.2170760539234,53.3894558027376,53.0929626347772,53.3273990931645,988950.275033383,0.0,1.0
2007-06-27,77.01,77.12,76.63,77.01,1620500,53.0998578247298,53.175704914208,52.8378406065322,53.0998578247298,2350189.06099369,0.0,1.0
2007-06-28,77.2,77.25,76.9,77.01,811900,53.2308664338286,53.2653423835914,53.0240107352515,53.0998578247298,1177487.50300572,0.0,1.0
2007-06-29,77.28,77.43,77.12,77.32,705200,53.2860279534491,53.3894558027376,53.175704914208,53.3136087132594,1022741.9474315,0.0,1.0
2007-07-02,77.4,77.49,77.13,77.3,796400,53.3687702328799,53.4308269424531,53.1826001041606,53.2998183333543,1155008.06428595,0.0,1.0
2007-07-03,77.39,77.57,77.31,77.46,130500,53.3618750429274,53.4859884620736,53.3067135233068,53.4101413725953,189262.37115685,0.0,1.0
2007-07-05,77.9,77.93,77.25,77.58,1020400,53.7135297305084,53.7342153003661,53.2653423835914,53.4928836520262,1479872.21094598,0.0,1.0
2007-07-06,78.16,78.18,77.9,77.91,878600,53.8928046692751,53.9065950491803,53.7135297305084,53.7204249204609,1274221.60381923,0.0,1.0
2007-07-09,78.17,78.24,77.9,77.93,600200,53.8996998592277,53.9479661888957,53.7135297305084,53.7342153003661,870461.878684611,0.0,1.0
2007-07-10,77.9,78.24,77.66,78.24,1136300,53.7135297305084,53.9479661888957,53.5480451716467,53.9479661888957,1647960.40111517,0.0,1.0
2007-07-11,77.61,78.05,77.53,77.85,733400,53.5135692218839,53.8169575797969,53.4584077022633,53.6790537807455,1063640.02303781,0.0,1.0
2007-07-12,77.39,77.8,77.15,77.75,722100,53.3618750429274,53.6445778309827,53.1963904840657,53.6101018812198,1047251.78706791,0.0,1.0
2007-07-13,77.35,77.44,77.03,77.22,946100,53.3342942831171,53.3963509926902,53.1136482046349,53.2446568137337,1372115.93372794,0.0,1.0
2007-07-16,77.54,78.13,77.21,77.25,507600,53.4653028922159,53.8721190994174,53.2377616237811,53.2653423835914,736165.360913543,0.0,1.0
2007-07-17,77.47,77.65,77.35,77.54,633100,53.4170365625479,53.5411499816942,53.3342942831171,53.4653028922159,918176.300225304,0.0,1.0
2007-07-18,77.35,77.5,77.09,77.41,589900,53.3342942831171,53.4377221324056,53.1550193443503,53.3756654228325,855523.929083725,0.0,1.0
2007-07-19,77.66,77.91,77.51,77.85,1072600,53.5480451716467,53.7204249204609,53.4446173223582,53.6790537807455,1555577.15940872,0.0,1.0
2007-07-20,77.69,77.87,77.61,77.66,605800,53.5687307415044,53.6928441606507,53.5135692218839,53.5480451716467,878583.482351112,0.0,1.0
2007-07-23,77.58,78.52,77.56,78.52,405200,53.4928836520262,54.1410315075676,53.479093272121,54.1410315075676,587656.036726098,0.0,1.0
2007-07-24,76.85,77.6,76.67,77.44,1453800,52.9895347854887,53.5066740319313,52.8654213663424,53.3963509926902,2108426.32327838,0.0,1.0
2007-07-25,76.16,77.05,75.97,77.05,1765600,52.5137666787614,53.12743858454,52.3827580696626,53.12743858454,2560625.6131382,0.0,1.0
2007-07-26,74.87,75.96,74.16,75.5,5221600,51.6242871748801,52.3758628797101,51.1347286882477,52.0586841418919,7572815.30446445,0.0,1.0
2007-07-27,75.33,76.1,74.7,75.05,3092400,51.9414659126983,52.472395539046,51.5070689456865,51.7484005940263,4484865.5675513,0.0,1.0
2007-07-30,76.22,76.6,75.5,75.85,1919300,52.5551378184769,52.8171550366745,52.0586841418919,52.3000157902318,2783534.62805627,0.0,1.0
2007-07-31,76.8,77.57,76.34,76.65,2294200,52.9550588357258,53.4859884620736,52.6378800979077,52.8516309864373,3327246.98780112,0.0,1.0
2007-08-01,76.5,76.98,76.35,76.79,1783400,52.7482031371488,53.0791722548721,52.6447752878602,52.9481636457733,2586440.71050672,0.0,1.0
2007-08-02,77.11,77.31,76.5,76.61,1408200,53.1688097242555,53.3067135233068,52.7482031371488,52.824050226627,2042293.26485116,0.0,1.0
2007-08-03,77.25,77.75,76.98,77.31,1687900,53.2653423835914,53.6101018812198,53.0791722548721,53.3067135233068,2447938.3622655,0.0,1.0
2007-08-06,76.45,77.58,75.78,77.4,1983200,52.7137271873859,53.4928836520262,52.2517494605638,53.3687702328799,2876207.92703652,0.0,1.0
2007-08-07,76.04,76.38,75.72,76.14,1646300,52.4310243993306,52.665460857718,52.2103783208484,52.4999762988563,2387606.44931435,0.0,1.0
2007-08-08,76.11,77.2,76.05,76.4,1023600,52.4792907289986,53.2308664338286,52.4379195892832,52.6792512376231,1484513.12732684,0.0,1.0
2007-08-09,75.7,76.32,75.25,75.53,1400000,52.1965879409433,52.6240897180025,51.8863043930777,52.0793697117496,2030400.91662522,0.0,1.0
2007-08-10,74.38,75.26,73.24,74.25,2879300,51.2864228672043,51.8931995830303,50.5003712126114,51.1967853978209,4175809.54231356,0.0,1.0
2007-08-13,74.48,74.91,74.37,74.51,2306800,51.3553747667299,51.6518679346904,51.2795276772517,51.3760603365877,3345520.59605075,0.0,1.0
2007-08-14,73.95,74.67,73.79,74.5,1319200,50.9899296992438,51.4863833758287,50.8796066600027,51.3691651466351,1913217.77800856,0.0,1.0
2007-08-15,73.22,74.25,72.77,73.84,2919800,50.4865808327063,51.1967853978209,50.1762972848407,50.9140826097656,4234546.14025879,0.0,1.0
2007-08-16,71.7,72.9,70.88,72.15,2249000,49.4385119599159,50.2659347542241,48.8731063838053,49.7487955077815,3261694.04392151,0.0,1.0
2007-08-17,72.9,74.45,71.36,73.91,1100800,50.2659347542241,51.3346891968722,49.2040755015286,50.9623489394335,1596475.23501503,0.0,1.0
2007-08-20,74.14,74.19,72.39,72.73,675900,51.1209383083426,51.1554142581055,49.9142800666431,50.1487165250305,980248.556819275,0.0,1.0
2007-08-21,76.11,76.14,74.0,74.0,1326100,52.4792907289986,52.4999762988563,51.0244056490067,51.0244056490067,1923224.75395479,0.0,1.0
2007-08-22,77.38,77.45,76.25,76.75,2966600,53.3549798529748,53.4032461826428,52.5758233883346,52.920582885963,4302419.54232883,0.0,1.0
2007-08-23,77.01,77.72,77.0,77.72,1146100,53.0998578247298,53.5894163113621,53.0929626347772,53.5894163113621,1662173.20753154,0.0,1.0
2007-08-24,77.15,77.42,76.69,77.0,629200,53.1963904840657,53.3825606127851,52.8792117462476,53.0929626347772,912520.183386134,0.0,1.0
2007-08-27,76.72,77.04,76.43,76.99,649400,52.8998973161053,53.1205433945875,52.6999368074808,53.0860674448246,941815.968040296,0.0,1.0
2007-08-28,75.6,76.86,75.6,75.97,1442100,52.1276360414176,52.9964299754412,52.1276360414176,52.3827580696626,2091457.97276088,0.0,1.0
2007-08-29,75.71,76.1,75.5,75.8,750100,52.2034831308959,52.472395539046,52.0586841418919,52.265539840469,1087859.80540041,0.0,1.0
2007-08-30,75.95,76.19,75.15,75.15,1247100,52.3689676897575,52.5344522486192,51.817352493552,51.817352493552,1808652.13080236,0.0,1.0
2007-08-31,78.45,78.63,77.25,77.28,2615200,54.0927651778996,54.2168785970459,53.2653423835914,53.2860279534491,3792788.91225591,0.0,1.0
2007-09-04,78.51,78.66,78.04,78.1,1130700,54.134136317615,54.2375641669036,53.8100623898443,53.8514335295597,1639838.79744867,0.0,1.0
2007-09-05,78.59,78.66,78.22,78.31,533100,54.1892978372356,54.2375641669036,53.9341758089906,53.9962325185637,773147.663323502,0.0,1.0
2007-09-06,78.75,79.39,78.48,78.63,1221200,54.2996208764767,54.7409130334411,54.1134507477573,54.2168785970459,1771089.7138448,0.0,1.0
2007-09-07,78.8,79.06,78.02,78.02,1036400,54.3340968262395,54.5133717650063,53.7962720099392,53.7962720099392,1503076.79285027,0.0,1.0
2007-09-10,78.82,78.97,78.64,78.8,460900,54.3478872061447,54.4513150554332,54.2237737869984,54.3340968262395,668436.987480401,0.0,1.0
2007-09-11,79.24,79.24,78.82,78.84,608600,54.6374851841525,54.6374851841525,54.3478872061447,54.3616775860498,882644.284184362,0.0,1.0
2007-09-12,79.04,79.34,78.95,79.05,739600,54.4995813851012,54.7064370836782,54.4375246755281,54.5064765750537,1072631.79852572,0.0,1.0
2007-09-13,78.5,79.29,78.5,79.14,1142700,54.1272411276625,54.6719611339154,54.1272411276625,54.5685332846269,1657242.23387688,0.0,1.0
2007-09-14,78.64,78.8,78.311,78.5,923700,54.2237737869984,54.3340968262395,53.9969220375589,54.1272411276625,1339629.51906194,0.0,1.0
2007-09-17,78.23,78.65,78.13,78.45,1188100,53.9410709989431,54.230668976951,53.8721190994174,54.0927651778996,1723085.2350303,0.0,1.0
2007-09-18,78.75,78.99,78.17,78.23,910900,54.2996208764767,54.4651054353383,53.8996998592277,53.9410709989431,1321065.85353851,0.0,1.0
2007-09-19,78.88,79.6,78.74,79.53,936100,54.3892583458601,54.885712022445,54.2927256865241,54.837445692777,1357613.07003776,0.0,1.0
2007-09-20,79.37,79.39,78.65,78.7,1320800,54.7271226535359,54.7409130334411,54.230668976951,54.2651449267138,1915538.23619899,0.0,1.0
2007-09-21,78.54,79.38,78.15,79.3,3757000,54.1548218874727,54.7340178434885,53.8859094793226,54.6788563238679,5448725.88840068,0.0,1.0
2007-09-24,77.75,78.73,77.32,78.62,2904600,53.6101018812198,54.2858304965715,53.3136087132594,54.2099834070933,4212501.78744972,0.0,1.0
2007-09-25,77.6,77.95,77.4,77.8,2731900,53.5066740319313,53.7480056802712,53.3687702328799,53.6445778309827,3962037.33152031,0.0,1.0
2007-09-26,77.25,77.78,76.99,77.7,1542900,53.2653423835914,53.6307874510775,53.0860674448246,53.575625931457,2237646.83875789,0.0,1.0
2007-09-27,77.57,77.74,77.21,77.3,1548800,53.4859884620736,53.6032066912673,53.2377616237811,53.2998183333543,2246203.5283351,0.0,1.0
2007-09-28,77.44,77.72,77.29,77.45,2006400,53.3963509926902,53.5894163113621,53.2929231434017,53.4032461826428,2909854.57079774,0.0,1.0
2007-10-01,77.31,77.5,77.02,77.3,1541900,53.3067135233068,53.4377221324056,53.1067530146823,53.2998183333543,2236196.55238887,0.0,1.0
2007-10-02,77.75,78.77,77.14,77.14,1677200,53.6101018812198,54.3134112563818,53.1894952941132,53.1894952941132,2432420.29811701,0.0,1.0
2007-10-03,78.4,78.65,77.91,78.1,4815000,54.0582892281368,54.230668976951,53.7204249204609,53.8514335295597,6983128.86682172,0.0,1.0
2007-10-04,78.5,78.68,78.11,78.4,1190800,54.1272411276625,54.2513545468087,53.8583287195123,54.0582892281368,1727001.00822665,0.0,1.0
2007-10-05,79.04,79.04,78.38,78.8,874200,54.4995813851012,54.4995813851012,54.0444988482316,54.3340968262395,1267840.34379555,0.0,1.0
2007-10-08,79.35,79.46,78.78,78.78,491800,54.7133322736308,54.789179363109,54.3203064463344,54.3203064463344,713250.836283058,0.0,1.0
2007-10-09,79.75,79.75,79.21,79.21,623100,54.9891398717335,54.9891398717335,54.6167996142948,54.6167996142948,903673.436535124,0.0,1.0
2007-10-10,79.64,79.72,79.36,79.6,1101800,54.9132927822553,54.9684543018758,54.7202274635834,54.885712022445,1597925.52138404,0.0,1.0
2007-10-11,79.5,79.9,79.1,79.75,1709300,54.8167601229193,55.0925677210221,54.5409525248166,54.9891398717335,2478974.49056249,0.0,1.0
2007-10-12,79.65,79.76,79.53,79.74,416500,54.9201879722078,54.9960350616861,54.837445692777,54.982244681781,604044.272696003,0.0,1.0
2007-10-15,79.64,79.7,79.15,79.7,415600,54.9132927822553,54.9546639219707,54.5754284745794,54.9546639219707,602739.014963885,0.0,1.0
2007-10-16,80.0,80.28,79.64,79.65,3758200,55.1615196205477,55.3545849392197,54.9132927822553,54.9201879722078,5450466.2320435,0.0,1.0
2007-10-17,80.25,80.25,79.99,80.18,1289300,55.333899369362,55.333899369362,55.1546244305952,55.285633039694,1869854.21557492,0.0,1.0
2007-10-18,80.65,80.75,80.43,80.52,1676600,55.6097069674647,55.6786588669904,55.4580127885082,55.5200694980813,2431550.1262956,0.0,1.0
2007-10-19,80.6,80.65,80.28,80.62,1138800,55.5752310177018,55.6097069674647,55.3545849392197,55.589021397607,1651586.11703771,0.0,1.0
2007-10-22,80.45,80.7,80.4,80.45,1113500,55.4718031684133,55.6441829172275,55.4373272186505,55.4718031684133,1614893.87190156,0.0,1.0
2007-10-23,80.3,80.79,80.09,80.78,1761200,55.3683753191248,55.7062396268007,55.2235763301209,55.6993444368481,2554244.35311452,0.0,1.0
2007-10-24,80.72,80.72,80.24,80.28,1267500,55.6579732971327,55.6579732971327,55.3270041794094,55.3545849392197,1838237.97273033,0.0,1.0
2007-10-25,80.6,80.67,80.16,80.59,765000,55.5752310177018,55.6234973473698,55.2718426597888,55.5683358277493,1109469.07229878,0.0,1.0
2007-10-26,80.41,80.7,80.41,80.7,589700,55.444222408603,55.6441829172275,55.444222408603,55.6441829172275,855233.871809922,0.0,1.0
2007-10-29,80.5,80.61,80.45,80.6,322900,55.5062791181762,55.5821262076544,55.4718031684133,55.5752310177018,468297.468555916,0.0,1.0
2007-10-30,80.22,80.65,80.05,80.52,3170600,55.3132137995042,55.6097069674647,55.1959955703106,55.5200694980813,4598277.96160851,0.0,1.0
2007-10-31,80.4,80.52,80.07,80.25,1543400,55.4373272186505,55.5200694980813,55.2097859502157,55.333899369362,2238371.9819424,0.0,1.0
2007-11-01,79.95,80.29,79.87,80.21,1420300,55.1270436707849,55.3614801291722,55.0718821511644,55.3063186095517,2059841.72991628,0.0,1.0
2007-11-02,80.1,80.5,79.85,80.1,1354400,55.2304715200734,55.5062791181762,55.0580917712592,55.2304715200734,1964267.858198,0.0,1.0
2007-11-05,80.04,80.51,79.76,79.9,1446400,55.189100380358,55.5131743081287,54.9960350616861,55.0925677210221,2097694.20414765,0.0,1.0
2007-11-06,80.26,80.43,80.09,80.27,859600,55.3407945593145,55.4580127885082,55.2235763301209,55.3476897492671,1246666.16280788,0.0,1.0
2007-11-07,78.5,80.23,77.35,80.16,8260500,54.1272411276625,55.3201089894568,53.3342942831171,55.2718426597888,11980090.5512733,0.0,1.0
2007-11-08,78.14,78.91,76.5,78.49,6422400,53.87901428937,54.4099439157178,52.7482031371488,54.1203459377099,9314319.17638128,0.0,1.0
2007-11-09,77.26,78.46,76.27,77.8,5293700,53.272237573544,54.0996603678522,52.5896137682397,53.6445778309827,7677380.95167065,0.0,1.0
2007-11-12,77.85,78.7,77.4,77.4,1737600,53.6790537807455,54.2651449267138,53.3687702328799,53.3687702328799,2520017.5948057,0.0,1.0
2007-11-13,79.33,79.33,78.02,78.12,1739100,54.6995418937257,54.6995418937257,53.7962720099392,53.8652239094649,2522193.02435922,0.0,1.0
2007-11-14,77.23,79.33,76.67,79.25,6880400,53.2515520036863,54.6995418937257,52.8654213663424,54.6443803741051,9978550.33339152,0.0,1.0
2007-11-15,77.51,78.22,77.09,77.15,1592100,53.4446173223582,53.9341758089906,53.1550193443503,53.1963904840657,2309000.92811358,0.0,1.0
2007-11-16,77.74,77.95,77.02,77.5,1794300,53.6032066912673,53.7480056802712,53.1067530146823,53.4377221324056,2602248.83192902,0.0,1.0
2007-11-19,76.8,78.18,76.17,77.9,3187800,52.9550588357258,53.9065950491803,52.520661868714,53.7135297305084,4623222.88715562,0.0,1.0
2007-11-20,76.68,77.5,76.55,76.84,2656500,52.872316556295,53.4377221324056,52.7826790869116,52.9826395955361,3852685.73929635,0.0,1.0
2007-11-21,76.73,77.51,76.1,76.65,998900,52.9067925060579,53.4446173223582,52.472395539046,52.8516309864373,1448691.05401209,0.0,1.0
2007-11-23,77.46,77.49,76.85,76.9,149600,53.4101413725953,53.4308269424531,52.9895347854887,53.0240107352515,216962.840805095,0.0,1.0
2007-11-26,77.85,78.47,77.38,77.55,1178800,53.6790537807455,54.1065555578048,53.3549798529748,53.4721980821685,1709597.57179843,0.0,1.0
2007-11-27,77.41,78.3,76.83,77.94,1996200,53.3756654228325,53.9893373286111,52.9757444055835,53.7411104903186,2895061.64983376,0.0,1.0
2007-11-28,78.05,78.41,77.54,77.86,1562000,53.8169575797969,54.0651844180894,53.4653028922159,53.6859489706981,2265347.30840613,0.0,1.0
2007-11-29,77.5,78.1,63.65,77.95,33813000,53.4377221324056,53.8514335295597,43.8878840480983,53.7480056802712,49038532.9956061,0.0,1.0
2007-11-30,77.7,78.09,76.9,77.2801,5593000,53.575625931457,53.8445383396072,53.0240107352515,53.2860969053486,8111451.66191774,0.0,1.0
2007-12-03,77.75,78.35,77.26,77.61,892400,53.6101018812198,54.0238132783739,53.272237573544,53.5135692218839,1294235.55571167,0.0,1.0
2007-12-04,77.5,77.97,73.71,77.24,4216900,53.4377221324056,53.7617960601763,50.8244451403822,53.2584471936388,6115712.58951206,0.0,1.0
2007-12-05,76.92,78.24,75.73,77.71,4182100,53.0378011151567,53.9479661888957,52.217273510801,53.5825211214096,6065242.62387022,0.0,1.0
2007-12-06,78.0,78.15,76.6,76.66,2340200,53.782481630034,53.8859094793226,52.8171550366745,52.8585261763899,3393960.16077595,0.0,1.0
2007-12-07,78.25,78.86,78.01,78.02,1841900,53.9548613788483,54.3754679659549,53.7893768199866,53.7962720099392,2671282.46309427,0.0,1.0
2007-12-10,77.85,78.25,77.17,78.22,1388600,53.6790537807455,53.9548613788483,53.2101808639709,53.9341758089906,2013867.65201841,0.0,1.0
2007-12-11,77.78,78.63,77.39,77.86,1865400,53.6307874510775,54.2168785970459,53.3618750429274,53.6859489706981,2705364.1927662,0.0,1.0
2007-12-12,75.52,78.75,74.74,78.26,3726100,52.0724745217971,54.2996208764767,51.5346497054967,53.9617565688008,5403912.03959801,0.0,1.0
2007-12-13,76.41,77.5,73.44,75.6,3683500,52.6861464275757,53.4377221324056,50.6382750116628,52.1276360414176,5342129.84027784,0.0,1.0
2007-12-14,76.46,77.5,76.07,77.0,1305900,52.7206223773385,53.4377221324056,52.4517099691883,53.0929626347772,1893928.96930062,0.0,1.0
2007-12-17,76.15,78.03,75.83,76.48,1370300,52.5068714888089,53.8031671998918,52.2862254103267,52.7344127572436,1987327.41146538,0.0,1.0
2007-12-18,76.42,77.0,75.46,76.7,1935300,52.6930416175282,53.0929626347772,52.0311033820816,52.8861069362001,2806739.20996056,0.0,1.0
2007-12-19,76.53,77.12,76.06,76.11,1234600,52.7688887070065,53.175704914208,52.4448147792358,52.4792907289986,1790523.55118964,0.0,1.0
2007-12-20,75.83,77.08,73.4,76.82,1844100,52.2862254103267,53.1481241543977,50.6106942518526,52.968849215631,2674473.09310611,0.0,1.0
2007-12-21,74.7,76.09,74.5,75.92,2664000,51.5070689456865,52.4655003490935,51.3691651466351,52.3482821198998,3863562.88706398,0.0,1.0
2007-12-24,74.44,75.9,74.3,74.57,681700,51.3277940069197,52.3344917399947,51.2312613475837,51.4174314763031,988660.217759578,0.0,1.0
2007-12-26,73.75,74.56,73.75,74.5,1365000,50.8520259001924,51.4105362863505,50.8520259001924,51.3691651466351,1979640.89370959,0.0,1.0
2007-12-27,73.48,74.41,73.05,74.22,702700,50.6658557714731,51.307108437062,50.3693626035126,51.1760998279632,1019116.23150896,0.0,1.0
2007-12-28,73.67,74.22,73.5,73.72,910300,50.7968643805719,51.1760998279632,50.6796461513782,50.8313403303347,1320195.6817171,0.0,1.0
2007-12-31,74.99,75.13,73.38,73.49,768100,51.7070294543109,51.8035621136469,50.5969038719474,50.6727509614257,1113964.96004274,0.0,1.0
2008-01-02,74.18,75.0,73.48,74.23,1555400,51.1485190681529,51.7139246442635,50.6658557714731,51.1829950179157,2255775.41837062,0.0,1.0
2008-01-03,73.76,74.44,73.41,74.16,717200,50.858921090145,51.3277940069197,50.6175894418051,51.1347286882477,1040145.38385972,0.0,1.0
2008-01-04,72.0,73.86,69.81,72.75,3564700,49.645367658493,50.9278729896707,48.1353210588805,50.1625069049356,5169835.8196385,0.0,1.0
2008-01-07,72.47,72.89,71.83,72.64,1607900,49.9694415862637,50.2590395642716,49.5281494292993,50.0866598154573,2331915.45274406,0.0,1.0
2008-01-08,73.5,74.67,72.05,72.58,2227000,50.6796461513782,51.4863833758287,49.6798436082558,50.0452886757419,3229787.74380311,0.0,1.0
2008-01-09,73.5,73.76,72.06,73.55,1557300,50.6796461513782,50.858921090145,49.6867387982084,50.7141221011411,2258530.96247175,0.0,1.0
2008-01-10,72.5,73.27,70.55,72.15,5459600,49.9901271561214,50.5210567824692,48.6455651153705,49.7487955077815,7917983.46029074,0.0,1.0
2008-01-11,68.25,74.53,64.4,71.64,7241800,47.0596714262798,51.3898507164928,44.4050232945409,49.3971408202005,10502683.8271546,0.0,1.0
2008-01-14,67.93,69.98,66.15,68.64,1628500,46.8390253477976,48.2525392880741,45.6116815362404,47.32858383443,2361791.35194583,0.0,1.0
2008-01-15,65.46,68.4,65.23,68.0,3032600,45.1359134295132,47.1630992755683,44.9773240606041,46.8872916774656,4398138.44268402,0.0,1.0
2008-01-16,63.16,66.23,62.65,65.26,4086300,43.5500197404224,45.666843055861,43.1983650528414,44.9980096304618,5926305.18971831,0.0,1.0
2008-01-17,63.16,63.16,63.16,63.16,19744800,43.5500197404224,43.5500197404224,43.5500197404224,43.5500197404224,28635614.2989869,0.0,1.0
2008-01-18,61.93,62.73,54.42,56.0,7706800,42.7019113762565,43.253526572462,37.5236237218776,38.6130637343834,11177066.988748,0.0,1.0
2008-01-22,60.29,60.65,54.43,54.51,3883800,41.5711002240353,41.8193270623278,37.5305189118302,37.5856804314507,5632622.19999215,0.0,1.0
2008-01-23,65.21,65.38,58.83,59.15,2612900,44.963533680699,45.0807519098926,40.5644024909603,40.7850485694425,3789453.25360716,0.0,1.0
2008-01-24,67.17,68.44,65.02,65.41,2448600,46.3149909114024,47.1906800353786,44.8325250716002,45.1014374797503,3551171.2031775,0.0,1.0
2008-01-25,65.6,68.47,62.21,67.4,1833500,45.2324460888491,47.2113656052363,42.8949766949284,46.4735802803115,2659100.05759453,0.0,1.0
2008-01-28,42.48,43.87,39.54,40.2,34065800,29.2907669185108,30.2491983219179,27.2635810724557,27.7186636093252,49405165.3896939,0.0,1.0
2008-01-29,43.0,43.14,39.84,42.75,7695900,29.6493167960444,29.7458494553804,27.4704367710328,29.4769370472302,11161258.8673257,0.0,1.0
2008-01-30,42.7,44.48,40.6,42.93,12117800,29.4424610974674,30.6698049090245,27.994471207428,29.6010504663764,17574280.1624864,0.0,1.0
2008-01-31,50.57,51.13,47.04,47.75,12492200,34.8689755901387,35.2551062274826,32.4349735368821,32.9245320235144,18117267.3790468,0.0,1.0
2008-02-01,53.9,54.78,49.31,50.95,3339500,37.165073844344,37.7718505601701,34.0001816561151,35.1309928083363,4843231.32933566,0.0,1.0
2008-02-04,51.69,53.69,51.48,53.6,1880500,35.6412368648264,37.0202748553401,35.4964378758225,36.958218145767,2727263.51693837,0.0,1.0
2008-02-05,50.99,51.64,49.61,50.5,2196400,35.1585735681466,35.6067609150636,34.2070373546922,34.8207092604708,3185408.98091116,0.0,1.0
2008-02-06,51.43,53.18,50.15,51.15,2252900,35.4619619260596,36.6686201677591,34.5793776121309,35.2688966073877,3267350.16076068,0.0,1.0
2008-02-07,51.46,52.85,50.97,51.08,1693000,35.4826474959173,36.4410788993244,35.1447831882415,35.2206302777197,2455334.8227475,0.0,1.0
2008-02-08,55.02,60.7,50.0,53.14,15051400,37.9373351190317,41.8538030120906,34.4759497628423,36.6410394079488,21828840.2546377,0.0,1.0
2008-02-11,55.33,57.4399,54.56,55.49,5704200,38.1510860075613,39.6059021356537,37.6201563812136,38.2614090468024,8272723.50615255,0.0,1.0
2008-02-12,55.91,56.58,54.94,55.65,1727000,38.5510070248103,39.0129847516324,37.8821735994112,38.3717320860435,2504644.55929411,0.0,1.0
2008-02-13,55.5,56.49,54.9,56.36,1406700,38.268304236755,38.9509280420593,37.8545928396009,38.8612905726759,2040117.83529764,0.0,1.0
2008-02-14,54.75,55.74,53.9,55.4,1664600,37.7511649903124,38.4337887956166,37.165073844344,38.1993523372293,2414146.68986738,0.0,1.0
2008-02-15,55.4,56.0,54.28,54.56,2739500,38.1993523372293,38.6130637343834,37.4270910625416,37.6201563812136,3973059.50792484,0.0,1.0
2008-02-19,53.45,56.15,51.64,56.01,2370400,36.8547902964785,38.7164915836719,35.6067609150636,38.619958924336,3437758.80912029,0.0,1.0
2008-02-20,54.25,54.31,52.25,52.36,966900,37.4064054926839,37.4477766323993,36.0273675021702,36.1032145916485,1402281.89020352,0.0,1.0
2008-02-21,52.53,54.67,51.83,54.54,1245100,36.2204328208422,37.6960034706918,35.7377695241624,37.6063660013084,1805751.55806432,0.0,1.0
2008-02-22,51.36,52.77,50.06,52.64,1545100,35.4136955963916,36.3859173797038,34.5173209025577,36.2962799103204,2240837.46876973,0.0,1.0
2008-02-25,52.5,53.3,50.5,51.32,1486000,36.1997472509845,36.7513624471899,34.8207092604708,35.3861148365814,2155125.54436076,0.0,1.0
2008-02-26,52.5,53.78,51.92,52.18,1663300,36.1997472509845,37.0823315649132,35.7998262337355,35.9791011725023,2412261.31758766,0.0,1.0
2008-02-27,52.34,52.84,51.85,52.09,585400,36.0894242117434,36.4341837093718,35.7515599040675,35.9170444629291,848997.640423143,0.0,1.0
2008-02-28,52.67,52.67,51.5,52.37,624400,36.3169654801781,36.3169654801781,35.5102282557276,36.1101097816011,905558.808814847,0.0,1.0
2008-02-29,50.63,52.14,50.03,51.73,1110300,34.9103467298542,35.951520412692,34.4966353327,35.6688176246367,1610252.9555207,0.0,1.0
2008-03-03,47.17,50.69,46.36,48.21,2158700,32.5246110062655,34.9517178695696,31.9661006201074,33.2417107613326,3130733.18479918,0.0,1.0
2008-03-04,47.2,47.79,46.3,46.87,1817100,32.5452965761232,32.9521127833247,31.924729480392,32.3177553076884,2635315.36114263,0.0,1.0
2008-03-05,47.97,49.04,46.63,47.52,3429400,33.0762262024709,33.8140115273958,32.1522707488268,32.7659426546054,4973612.07391038,0.0,1.0
2008-03-06,45.26,48.05,44.5,47.87,2845700,31.2076297253249,33.1313877220915,30.6835952889297,33.0072743029452,4127079.92031455,0.0,1.0
2008-03-07,45.5,46.27,44.49,44.86,1524600,31.3731142841865,31.9040439105343,30.6767000989771,30.9318221272221,2211106.59820486,0.0,1.0
2008-03-10,43.79,45.87,42.67,45.62,2561800,30.1940368022973,31.6282363124316,29.4217755276097,31.4558565636173,3715343.62015034,0.0,1.0
2008-03-11,44.6,45.0,43.26,43.75,2316100,30.7525471884554,31.0283547865581,29.8285917348112,30.166456042487,3359008.25928261,0.0,1.0
2008-03-12,45.9,46.32,44.8,44.94,1487500,31.6489218822893,31.9385198602971,30.8904509875067,30.9869836468427,2157300.97391429,0.0,1.0
2008-03-13,46.52,46.52,43.78,45.49,1478000,32.0764236593485,32.0764236593485,30.1871416123447,31.366219094234,2143523.25340862,0.0,1.0
2008-03-14,46.63,48.0,45.15,47.25,3871100,32.1522707488268,33.0969117723286,31.1317826358466,32.579772525886,5614203.56310562,0.0,1.0
2008-03-17,44.1,46.13,42.57,46.0,2108600,30.4077876908269,31.8075112511983,29.352823628084,31.7178737818149,3058073.83771138,0.0,1.0
2008-03-18,44.79,46.87,44.07,46.87,2337400,30.8835557975542,32.3177553076884,30.3871021209692,32.3177553076884,3389899.3589427,0.0,1.0
2008-03-19,44.69,46.5,44.69,44.98,2485000,30.8146038980285,32.0626332794434,30.8146038980285,31.014564406653,3603961.62700976,0.0,1.0
2008-03-20,52.22,53.0,44.67,44.8,8128300,36.0066819323125,36.5445067486129,30.8008135181233,30.8904509875067,11788362.6932891,0.0,1.0
2008-03-24,48.82,51.5,48.82,51.5,2000200,33.6623173484393,35.5102282557276,33.6623173484393,35.5102282557276,2900862.79530982,0.0,1.0
2008-03-25,48.72,49.38,47.31,49.3,1254300,33.5933654489136,34.0484479857831,32.6211436656014,33.9932864661625,1819094.19265929,0.0,1.0
2008-03-26,49.19,51.39,46.75,47.69,1630000,33.9174393766843,35.4343811662494,32.2350130282576,32.883160883799,2363966.78149936,0.0,1.0
2008-03-27,48.5,49.47,47.25,49.3,836200,33.4416712699571,34.1105046953562,32.579772525886,33.9932864661625,1212729.46177286,0.0,1.0
2008-03-28,47.38,48.43,47.26,48.4,498100,32.6694099952694,33.3934049402891,32.5866677158386,33.3727193704314,722387.640407872,0.0,1.0
2008-03-31,47.51,48.18,47.25,47.63,834700,32.7590474646528,33.2210251914749,32.579772525886,32.8417897440836,1210554.03221933,0.0,1.0
2008-04-01,48.89,48.94,47.78,48.56,805500,33.7105836781072,33.7450596278701,32.9452175933721,33.4830424096725,1168205.67024401,0.0,1.0
2008-04-02,48.99,49.81,48.31,49.41,779800,33.7795355776329,34.3449411537435,33.3106626608583,34.0691335556408,1130933.31056025,0.0,1.0
2008-04-03,48.59,50.16,48.22,49.55,806100,33.5037279795302,34.5862728020834,33.2486059512851,34.1656662149768,1169075.84206542,0.0,1.0
2008-04-04,48.48,48.89,47.7,48.69,757600,33.4278808900519,33.7105836781072,32.8900560737516,33.5726798790559,1098736.95316805,0.0,1.0
2008-04-07,48.18,49.0,47.65,48.95,743700,33.2210251914749,33.7864307675855,32.8555801239887,33.7519548178227,1078577.97263869,0.0,1.0
2008-04-08,48.4,49.91,47.6,48.01,785600,33.3727193704314,34.4138930532692,32.8211041742259,33.1038069622812,1139344.97150055,0.0,1.0
2008-04-09,47.44,48.85,47.38,48.27,474100,32.7107811349848,33.683002918297,32.6694099952694,33.283081901048,687580.76755144,0.0,1.0
2008-04-10,47.81,48.12,47.16,47.32,383100,32.9659031632298,33.1796540517595,32.5177158163129,32.628038855554,555604.707970801,0.0,1.0
2008-04-11,47.9,48.3,47.0,47.36,600300,33.027959872803,33.3037674709057,32.4073927770718,32.6556196153643,870606.907321511,0.0,1.0
2008-04-14,48.0,48.8,47.76,48.0,719300,33.0969117723286,33.6485269685341,32.931427213467,33.0969117723286,1043190.98523466,0.0,1.0
2008-04-15,48.41,48.68,47.9,47.95,642800,33.3796145603839,33.5657846891033,33.027959872803,33.0624358225658,932244.078004779,0.0,1.0
2008-04-16,51.0,51.5,48.75,48.87,2397600,35.1654687580992,35.5102282557276,33.6140510187713,33.6967932982021,3477206.59835758,0.0,1.0
2008-04-17,50.08,51.84,49.97,51.14,1191600,34.5311112824629,35.7446647141149,34.4552641929846,35.2620014174351,1728161.23732186,0.0,1.0
2008-04-18,52.84,53.1,51.0,52.07,2107200,36.4341837093718,36.6134586481386,35.1654687580992,35.903254083024,3056043.43679475,0.0,1.0
2008-04-21,51.81,53.47,50.25,50.7,3667100,35.7239791442572,36.8685806763836,34.6483295116565,34.9586130595221,5318345.14382596,0.0,1.0
2008-04-22,53.06,53.42,51.42,52.5,3325400,36.5858778883283,36.8341047266208,35.4550667361071,36.1997472509845,4822782.2915325,0.0,1.0
2008-04-23,52.78,54.3,52.21,52.21,1170400,36.3928125696564,37.4408814424468,35.99978674236,35.99978674236,1697415.16629868,0.0,1.0
2008-04-24,55.75,57.36,52.16,54.4,3360600,38.4406839855692,39.5508095679327,35.9653107925971,37.5098333419725,4873832.37172193,0.0,1.0
2008-04-25,56.06,56.46,55.25,55.95,1411500,38.6544348740988,38.9302424722016,38.0959244879408,38.5785877846206,2047079.20986893,0.0,1.0
2008-04-28,56.55,57.06,55.18,55.65,1605000,38.9922991817747,39.3439538693557,38.0476581582728,38.3717320860435,2327709.62227391,0.0,1.0
2008-04-29,56.61,56.81,55.95,56.59,853700,39.0336703214901,39.1715741205415,38.5785877846206,39.019879941585,1238109.47323068,0.0,1.0
2008-04-30,57.41,57.73,56.28,56.8,1404700,39.5852855176956,39.8059315961778,38.8061290530553,39.1646789305889,2037217.2625596,0.0,1.0
2008-05-01,58.41,58.5,56.5,57.25,1192700,40.2748045129524,40.3368612225255,38.9578232320118,39.4749624784545,1729756.55232778,0.0,1.0
2008-05-02,58.83,59.1,58.51,59.1,1479500,40.5644024909603,40.7505726196796,40.3437564124781,40.7505726196796,2145698.68296215,0.0,1.0
2008-05-05,58.08,59.58,58.05,58.5,908800,40.0472632445177,41.0815417374029,40.0265776746599,40.3368612225255,1318020.25216357,0.0,1.0
2008-05-06,56.77,58.18,56.1,57.76,873100,39.1439933607312,40.1162151440433,38.6820156339091,39.8266171660355,1266245.02878963,0.0,1.0
2008-05-07,58.23,59.43,57.4,58.0,1827700,40.1506910938062,40.9781138881144,39.578390327743,39.9921017248971,2650688.39665422,0.0,1.0
2008-05-08,58.5,59.1,57.69,59.09,778600,40.3368612225255,40.7505726196796,39.7783508363675,40.7436774297271,1129192.96691743,0.0,1.0
2008-05-09,59.11,59.67,57.85,57.85,956400,40.7574678096322,41.143598446976,39.8886738756086,39.8886738756086,1387053.88332883,0.0,1.0
2008-05-12,59.25,59.47,58.84,58.93,1168900,40.8540004689682,41.0056946479247,40.5712976809129,40.633354390486,1695239.73674515,0.0,1.0
2008-05-13,59.33,59.93,56.73,59.25,1249100,40.9091619885887,41.3228733857428,39.1164126009209,40.8540004689682,1811552.7035404,0.0,1.0
2008-05-14,59.45,60.05,59.25,59.36,943200,40.9919042680195,41.4056156651736,40.8540004689682,40.9298475584464,1367910.10325779,0.0,1.0
2008-05-15,60.0,60.1,59.25,59.67,1130400,41.3711397154108,41.4400916149365,40.8540004689682,41.143598446976,1639403.71153796,0.0,1.0
2008-05-16,59.94,60.87,59.52,59.85,1125600,41.3297685756954,41.9710212412843,41.0401705976875,41.2677118661223,1632442.33696667,0.0,1.0
2008-05-19,58.59,60.12,58.37,59.67,1253100,40.3989179320987,41.4538819948416,40.2472237531421,41.143598446976,1817353.84901647,0.0,1.0
2008-05-20,57.88,58.56,57.31,58.15,1243500,39.9093594454663,40.3782323622409,39.5163336181699,40.0955295741856,1803431.0998739,0.0,1.0
2008-05-21,56.74,58.05,56.34,57.87,1155800,39.1233077908735,40.0265776746599,38.8475001927707,39.9024642555137,1676240.98531102,0.0,1.0
2008-05-22,56.82,58.0,56.34,56.59,642200,39.178469310494,39.9921017248971,38.8475001927707,39.019879941585,931373.906183368,0.0,1.0
2008-05-23,56.55,57.66,56.45,56.77,869000,38.9922991817747,39.7576652665098,38.923347282249,39.1439933607312,1260298.85467665,0.0,1.0
2008-05-27,58.27,58.33,56.51,56.79,1535500,40.1782718536165,40.2196429933319,38.9647184219644,39.1577837406363,2226914.71962715,0.0,1.0
2008-05-28,59.88,60.3,57.43,58.25,1715600,41.28839743598,41.5779954139879,39.5990758976007,40.1644814737113,2488111.2946873,0.0,1.0
2008-05-29,60.72,61.34,59.75,59.76,1276300,41.8675933919957,42.295095169055,41.1987599665966,41.2056551565492,1851000.49277769,0.0,1.0
2008-05-30,60.04,61.05,59.8,61.04,945500,41.3987204752211,42.0951346604305,41.2332359163594,42.0882394704779,1371245.76190653,0.0,1.0
2008-06-02,58.79,60.44,57.37,60.44,1479800,40.53682173115,41.6745280733238,39.5577047578853,41.6745280733238,2146133.76887285,0.0,1.0
2008-06-03,59.1,59.58,58.27,59.3,1075100,40.7505726196796,41.0815417374029,40.1782718536165,40.888476418731,1559202.87533127,0.0,1.0
2008-06-04,59.85,59.99,58.49,58.73,734300,41.2677118661223,41.3642445254582,40.329966032573,40.4954505914346,1064945.28076993,0.0,1.0
2008-06-05,60.0,60.6,59.93,60.1,920800,41.3711397154108,41.7848511125649,41.3228733857428,41.4400916149365,1335423.68859179,0.0,1.0
2008-06-06,57.96,60.25,57.85,59.8,1444100,39.9645209650868,41.543519464225,39.8886738756086,41.2332359163594,2094358.54549891,0.0,1.0
2008-06-09,57.55,58.66,56.97,58.0,1094600,39.6818181770315,40.4471842617666,39.2818971597826,39.9921017248971,1587483.45952712,0.0,1.0
2008-06-10,57.65,57.93,56.84,57.6,834900,39.7507700765572,39.9438353952291,39.1922596903992,39.7162941267944,1210844.08949314,0.0,1.0
2008-06-11,57.17,58.5,56.99,57.8,1445600,39.4198009588339,40.3368612225255,39.2956875396877,39.8541979258457,2096533.97505244,0.0,1.0
2008-06-12,59.1,59.8,57.58,57.75,1486900,40.7505726196796,41.2332359163594,39.7025037468892,39.8197219760829,2156430.80209288,0.0,1.0
2008-06-13,60.78,60.78,59.06,59.95,1147300,41.9089645317111,41.9089645317111,40.7229918598694,41.336663765648,1663913.55117437,0.0,1.0
2008-06-16,61.03,61.59,60.1,60.38,823000,42.0813442805254,42.4674749178692,41.4400916149365,41.6331569336084,1193585.68170182,0.0,1.0
2008-06-17,61.66,62.38,60.83,61.66,1077200,42.5157412475372,43.0121949241221,41.943440481474,42.5157412475372,1562248.4767062,0.0,1.0
2008-06-18,61.41,62.0,61.0,61.37,782400,42.343361498723,42.7501777059245,42.0606587106677,42.3157807389127,1134704.05511969,0.0,1.0
2008-06-19,61.99,62.5,61.04,61.1,805900,42.7432825159719,43.0949372035529,42.0882394704779,42.1296106101933,1168785.78479162,0.0,1.0
2008-06-20,60.5,61.82,60.41,60.81,864800,41.7158992130392,42.6260642867783,41.6538425034661,41.9296501015689,1254207.65192678,0.0,1.0
2008-06-23,57.98,60.94,57.54,60.92,1018600,39.978311344992,42.0192875709522,39.674922987079,42.0054971910471,1477261.69548175,0.0,1.0
2008-06-24,58.21,59.14,57.8,57.81,1418100,40.136900713901,40.7781533794899,39.8541979258457,39.8610931157983,2056651.09990445,0.0,1.0
2008-06-25,56.93,59.05,56.81,58.53,1977400,39.2543163999723,40.7160966699168,39.1715741205415,40.3575467923832,2867796.26609622,0.0,1.0
2008-06-26,56.13,57.58,55.8,56.2,1603100,38.7027012037668,39.7025037468892,38.475159935332,38.7509675334348,2324954.07817277,0.0,1.0
2008-06-27,55.98,56.95,55.5,56.06,1444700,38.5992733544783,39.2681067798774,38.268304236755,38.6544348740988,2095228.71732032,0.0,1.0
2008-06-30,56.55,56.69,54.97,56.22,1571800,38.9922991817747,39.0888318411106,37.9028591692689,38.7647579133399,2279560.11482251,0.0,1.0
2008-07-01,54.75,56.03,53.25,55.5,3240500,37.7511649903124,38.6337493042411,36.7168864974271,38.268304236755,4699652.97880286,0.0,1.0
2008-07-02,54.47,55.74,54.24,55.0,1067600,37.5580996716404,38.4337887956166,37.3995103027314,37.9235447391266,1548325.72756363,0.0,1.0
2008-07-03,54.19,55.59,53.29,54.62,642200,37.3650343529685,38.3303609463281,36.7444672572374,37.661527520929,931373.906183368,0.0,1.0
2008-07-07,53.51,56.04,52.44,54.34,1025100,36.8961614361939,38.6406444941937,36.158376111269,37.4684622022571,1486688.55688036,0.0,1.0
2008-07-08,54.9,55.05,52.59,53.36,667500,37.8545928396009,37.9580206888894,36.2618039605576,36.7927335869053,968066.151319523,0.0,1.0
2008-07-09,53.46,55.1,53.15,54.8,590400,36.861685486431,37.9924966386523,36.6479345979014,37.7856409400752,856249.072268235,0.0,1.0
2008-07-10,53.97,54.24,52.74,53.22,637300,37.213340174012,37.3995103027314,36.3652318098461,36.6962009275694,924267.50297518,0.0,1.0
2008-07-11,51.79,53.48,51.31,53.33,1782000,35.7101887643521,36.8754758663362,35.3792196466288,36.7720480170476,2584410.3095901,0.0,1.0
2008-07-14,50.7,52.1,50.57,52.1,1132500,34.9586130595221,35.9239396528817,34.8689755901387,35.9239396528817,1642449.3129129,0.0,1.0
2008-07-15,50.29,50.57,48.23,50.0,3256100,34.6759102714668,34.8689755901387,33.2555011412377,34.4759497628423,4722277.44615955,0.0,1.0
2008-07-16,52.0,52.0,49.79,50.79,2455500,35.854987753356,35.854987753356,34.3311507738384,35.0206697690952,3561178.17912373,0.0,1.0
2008-07-17,59.01,59.03,54.17,54.17,5219500,40.6885159101065,40.7023062900117,37.3512439730634,37.3512439730634,7569769.70308952,0.0,1.0
2008-07-18,59.6,59.7,58.05,58.98,2030200,41.0953321173081,41.1642840168338,40.0265776746599,40.6678303402488,2944371.38638037,0.0,1.0
2008-07-21,61.95,62.66,59.44,59.44,2093000,42.7157017561617,43.205260242794,40.985009078067,40.985009078067,3035449.3703547,0.0,1.0
2008-07-22,60.91,61.17,58.64,60.0,2044100,41.9986020010945,42.1778769398613,40.4333938818615,41.3711397154108,2964530.36690972,0.0,1.0
2008-07-23,64.08,64.08,60.64,60.77,1834200,44.1843772160587,44.1843772160587,41.8124318723752,41.9020693417586,2660115.25805284,0.0,1.0
2008-07-24,63.47,65.98,63.43,64.0,10173900,43.7637706289521,45.4944633070468,43.7361898691418,44.1292156964382,14755068.4897523,0.0,1.0
2008-07-25,62.26,64.0,61.34,63.89,1261000,42.9294526446913,44.1292156964382,42.295095169055,44.0533686069599,1828811.11133171,0.0,1.0
2008-07-28,61.1,63.28,61.01,62.74,902800,42.1296106101933,43.6327620198533,42.0675539006202,43.2604217624146,1309318.53394946,0.0,1.0
2008-07-29,63.8,64.0,61.5,61.5,1461700,43.9913118973868,44.1292156964382,42.4054182082961,42.4054182082961,2119883.58559363,0.0,1.0
2008-07-30,64.93,67.18,64.31,65.2,2139600,44.7704683620271,46.321886101355,44.3429665849678,44.9566384907464,3103032.71515094,0.0,1.0
2008-07-31,64.15,64.82,63.17,63.6,903400,44.2326435457267,44.6946212725488,43.556914930375,43.8534080983354,1310188.70577087,0.0,1.0
2008-08-01,64.68,65.16,62.7,64.35,973900,44.5980886132129,44.9290577309361,43.2328410026043,44.3705473447781,1412433.89478664,0.0,1.0
2008-08-04,64.14,64.9,63.81,64.58,995100,44.2257483557742,44.7497827921694,43.9982070873394,44.5291367136872,1443179.96580982,0.0,1.0
2008-08-05,65.1,65.1,63.39,64.25,1025600,44.8876865912207,44.8876865912207,43.7086091093315,44.3015954452524,1487413.70006487,0.0,1.0
2008-08-06,64.77,65.58,63.93,64.74,740300,44.660145322786,45.218655708944,44.0809493667702,44.6394597529283,1073646.99898403,0.0,1.0
2008-08-07,64.02,65.0,63.79,64.5,557100,44.1430060763433,44.818734691695,43.9844167074342,44.4739751940666,807954.536179935,0.0,1.0
2008-08-08,65.47,66.0,64.02,64.06,943200,45.1428086194658,45.5082536869519,44.1430060763433,44.1705868361536,1367910.10325779,0.0,1.0
2008-08-11,66.69,67.68,64.35,65.0,984900,45.9840217936791,46.6666455989834,44.3705473447781,44.818734691695,1428387.04484584,0.0,1.0
2008-08-12,66.16,67.65,65.85,66.14,1361000,45.618576726193,46.6459600291257,45.4048258376634,45.6047863462878,1973839.74823351,0.0,1.0
2008-08-13,64.07,66.02,63.87,66.02,2087900,44.1774820261062,45.522044066857,44.0395782270548,45.522044066857,3028052.9098727,0.0,1.0
2008-08-14,64.89,65.98,63.07,63.7,951100,44.7428876022168,45.4944633070468,43.4879630308493,43.9223599978611,1379367.36557303,0.0,1.0
2008-08-15,65.14,65.32,62.89,65.1,1197900,44.915267351031,45.0393807701772,43.3638496117031,44.8876865912207,1737298.04144668,0.0,1.0
2008-08-18,63.59,65.29,63.3,65.28,816000,43.8465129083829,45.0186952003195,43.6465523997584,45.011800010367,1183433.6771187,0.0,1.0
2008-08-19,62.23,64.15,61.86,62.51,1587100,42.9087670748336,44.2326435457267,42.6536450465885,43.1018323935055,2301749.49626849,0.0,1.0
2008-08-20,61.65,63.28,61.19,63.07,860600,42.5088460575846,43.6327620198533,42.1916673197665,43.4879630308493,1248116.4491769,0.0,1.0
2008-08-21,62.37,62.77,60.95,61.02,1583300,43.0052997341695,43.2811073322723,42.0261827609048,42.0744490905728,2296238.40806622,0.0,1.0
2008-08-22,63.98,64.36,62.21,62.98,1133000,44.115425316533,44.3774425347307,42.8949766949284,43.4259063212762,1643174.45609741,0.0,1.0
2008-08-25,62.1,64.635,61.95,63.71,968000,42.8191296054502,44.5670602584263,42.7157017561617,43.9292551878137,1403877.20520943,0.0,1.0
2008-08-26,63.95,63.95,61.57,62.12,1541500,44.0947397466754,44.0947397466754,42.4536845379641,42.8329199853553,2235616.43784126,0.0,1.0
2008-08-27,64.84,65.49,63.11,63.11,961600,44.7084116524539,45.1565989993709,43.5155437906596,43.5155437906596,1394595.37244772,0.0,1.0
2008-08-28,65.26,66.69,64.95,65.44,1330400,44.9980096304618,45.9840217936791,44.7842587419322,45.122123049608,1929460.98534156,0.0,1.0
2008-08-29,64.24,65.55,63.36,65.0,2131400,44.2947002552998,45.1979701390863,43.6879235394738,44.818734691695,3091140.36692499,0.0,1.0
2008-09-02,64.69,65.45,64.37,64.99,1560000,44.6049838031654,45.1290182395606,44.3843377246832,44.8118395017425,2262446.7356681,0.0,1.0
2008-09-03,64.64,64.83,63.8,64.6,1368500,44.5705078534026,44.7015164625014,43.9913118973868,44.5429270935923,1984716.89600115,0.0,1.0
2008-09-04,64.19,66.11,64.19,65.01,1775300,44.260224305537,45.5841007764301,44.260224305537,44.8256298816476,2574693.39091768,0.0,1.0
2008-09-05,63.2,64.5,62.79,63.82,1890400,43.5776005002327,44.4739751940666,43.2948977121774,44.005102277292,2741621.35199165,0.0,1.0
2008-09-08,65.23,65.8,63.9,65.2,1532700,44.9773240606041,45.3703498879005,44.0602637969125,44.9566384907464,2222853.91779391,0.0,1.0
2008-09-09,64.56,66.65,63.77,65.06,2151500,44.515346333782,45.9564410338688,43.9706263275291,44.8601058314105,3120291.12294225,0.0,1.0
2008-09-10,65.72,66.5,64.59,65.25,1529900,45.31518836828,45.8530131845803,44.5360319036397,44.9911144405093,2218793.11596065,0.0,1.0
2008-09-11,65.11,65.3,63.81,64.57,1489900,44.8945817811733,45.0255903902721,43.9982070873394,44.5222415237346,2160781.66119994,0.0,1.0
2008-09-12,64.64,64.95,63.8701,64.23,1199700,44.5705078534026,44.7842587419322,44.0396471789543,44.2878050653473,1739908.55691091,0.0,1.0
2008-09-15,62.22,63.99,61.12,61.12,1495000,42.901871884881,44.1223205064856,42.1434009900985,42.1434009900985,2168178.12168193,0.0,1.0
2008-09-16,61.37,61.51,59.34,60.95,2163100,42.3157807389127,42.4123133982486,40.9160571785413,42.0261827609048,3137114.44482286,0.0,1.0
2008-09-17,53.34,60.31,52.11,60.15,5767500,36.7789432070002,41.5848906039404,35.9308348428343,41.4745675646993,8364526.63331139,0.0,1.0
2008-09-18,57.34,58.18,53.75,54.12,1177200,39.5370191880276,40.1162151440433,37.0616459950555,37.3167680233005,1707277.113608,0.0,1.0
2008-09-19,60.67,61.99,58.5,60.99,4407000,41.8331174422329,42.7432825159719,40.3368612225255,42.0537635207151,6391412.02826238,0.0,1.0
2008-09-22,58.7,62.04,58.7,61.5,998400,40.4747650215769,42.7777584657348,40.4747650215769,42.4054182082961,1447965.91082758,0.0,1.0
2008-09-23,61.2,61.98,58.23,58.87,838500,42.198562509719,42.7363873260194,40.1506910938062,40.5919832507706,1216065.1204216,0.0,1.0
2008-09-24,64.0,64.14,60.86,61.2,785500,44.1292156964382,44.2257483557742,41.9641260513317,42.198562509719,1139199.94286365,0.0,1.0
2008-09-25,63.49,63.99,61.5,63.15,860600,43.7775610088572,44.1223205064856,42.4054182082961,43.5431245504699,1248116.4491769,0.0,1.0
2008-09-26,62.24,64.44,60.59,60.7,573200,42.9156622647861,44.4326040543512,41.7779559226123,41.8538030120906,831304.146721125,0.0,1.0
2008-09-29,56.9,62.37,56.9,61.84,1220800,39.2336308301146,43.0052997341695,39.2336308301146,42.6398546666834,1770509.59929719,0.0,1.0
2008-09-30,63.38,64.42,57.87,57.91,2974000,43.7017139193789,44.4188136744461,39.9024642555137,39.930045015324,4313151.66145957,0.0,1.0
2008-10-01,62.93,64.7,62.59,63.28,840900,43.3914303715134,44.611878993118,43.156993913126,43.6327620198533,1219545.80770724,0.0,1.0
2008-10-02,61.99,66.15,59.61,64.0,967200,42.7432825159719,45.6116815362404,41.1022273072606,44.1292156964382,1402716.97611422,0.0,1.0
2008-10-03,59.9,63.48,59.554,61.6,472000,41.3021878158851,43.7706658189046,41.0636142435263,42.4743701078218,684535.166176502,0.0,1.0
2008-10-06,59.14,59.77,54.94,59.48,724300,40.7781533794899,41.2125503465017,37.8821735994112,41.0125898378772,1050442.41707975,0.0,1.0
2008-10-07,56.59,61.0,56.59,61.0,591900,39.019879941585,42.0606587106677,39.019879941585,42.0606587106677,858424.50182176,0.0,1.0
2008-10-08,54.0,57.5,52.0,55.15,1690600,37.2340257438697,39.6473422272687,35.854987753356,38.0269725884151,2451854.13546185,0.0,1.0
2008-10-09,47.45,56.01,46.64,53.8,2587900,32.7176763249374,38.619958924336,32.1591659387793,37.0961219448183,3753196.09438171,0.0,1.0
2008-10-10,44.4,47.74,39.03,45.88,4006600,30.614643389404,32.9176368335619,26.9119263848747,31.6351315023841,5810717.36610756,0.0,1.0
2008-10-13,49.65,49.65,46.6,46.74,1720300,34.2346181145024,34.2346181145024,32.1315851789691,32.228117838305,2494927.64062169,0.0,1.0
2008-10-14,50.81,55.24,48.6,51.08,1504600,35.0344601490004,38.0890292979882,33.5106231694827,35.2206302777197,2182100.8708245,0.0,1.0
2008-10-15,44.69,49.84,44.69,49.5,1284300,30.8146038980285,34.3656267236012,30.8146038980285,34.1311902652139,1862602.78372983,0.0,1.0
2008-10-16,44.74,46.76,41.27,44.38,2860000,30.8490798477913,32.2419082182101,28.4564489342501,30.6008530094989,4147819.01539152,0.0,1.0
2008-10-17,46.93,48.48,44.01,45.54,1417100,32.3591264474038,33.4278808900519,30.3457309812538,31.4006950439968,2055200.81353543,0.0,1.0
2008-10-20,50.19,50.3,46.9,47.5,961000,34.6069583719411,34.6828054614194,32.3384408775461,32.7521522747002,1393725.20062631,0.0,1.0
2008-10-21,49.71,51.25,49.01,49.545,1290200,34.2759892542179,35.3378485069134,33.7933259575381,34.1622186200005,1871159.47330704,0.0,1.0
2008-10-22,47.16,49.75,45.37,49.23,1805900,32.5177158163129,34.3035700140281,31.2834768148031,33.9450201364946,2619072.15380963,0.0,1.0
2008-10-23,45.9,51.0,44.5,48.32,2530600,31.6489218822893,35.1654687580992,30.6835952889297,33.3175578508108,3670094.68543698,0.0,1.0
2008-10-24,45.29,47.1,42.43,42.82,1317400,31.2283152951826,32.4763446765975,29.256290968748,29.5252033768982,1910607.26254433,0.0,1.0
2008-10-27,44.27,47.27,43.44,44.3,816800,30.5250059200206,32.5935629057911,29.9527051539574,30.5456914898783,1184593.90621391,0.0,1.0
2008-10-28,45.5,46.04,43.06,45.67,1692500,31.3731142841865,31.7454545416252,29.6906879357598,31.4903325133802,2454609.67956299,0.0,1.0
2008-10-29,47.17,48.51,44.19,45.48,2097400,32.5246110062655,33.4485664599096,30.4698444004001,31.3593239042814,3041830.63037837,0.0,1.0
2008-10-30,48.96,49.52,47.29,48.34,1364500,33.7588500077752,34.1449806451191,32.6073532856963,33.331348230716,1978915.75052508,0.0,1.0
2008-10-31,50.16,50.86,48.51,48.69,1069500,34.5862728020834,35.0689360987632,33.4485664599096,33.5726798790559,1551081.27166477,0.0,1.0
2008-11-03,50.39,51.23,49.82,49.82,655200,34.7448621709925,35.3240581270083,34.3518363436961,34.3518363436961,950227.628980602,0.0,1.0
2008-11-04,52.3,53.14,51.15,51.15,1027800,36.0618434519331,36.6410394079488,35.2688966073877,35.2688966073877,1490604.33007671,0.0,1.0
2008-11-05,51.15,53.17,50.59,52.28,1339300,35.2688966073877,36.6617249778065,34.8827659700439,36.0480530720279,1942368.53402582,0.0,1.0
2008-11-06,49.62,52.11,49.38,50.64,1241900,34.2139325446447,35.9308348428343,34.0484479857831,34.9172419198067,1801110.64168347,0.0,1.0
2008-11-07,50.94,51.07,49.06,49.9,971600,35.1240976183838,35.2137350877672,33.8278019073009,34.4069978633166,1409098.2361379,0.0,1.0
2008-11-10,50.49,52.37,49.79,51.8,629200,34.8138140705182,36.1101097816011,34.3311507738384,35.7170839543047,912520.183386133,0.0,1.0
2008-11-11,49.55,50.09,48.02,49.86,1307400,34.1656662149768,34.5380064724155,33.1107021522338,34.3794171035064,1896104.39885415,0.0,1.0
2008-11-12,44.87,49.07,44.66,48.75,1513900,30.9387173171747,33.8346970972535,30.7939183281708,33.6140510187713,2195588.53405637,0.0,1.0
2008-11-13,46.5,46.5,42.49,45.04,1656000,32.0626332794434,32.0626332794434,29.2976621084634,31.0559355463684,2401674.22709383,0.0,1.0
2008-11-14,45.13,47.19,44.26,45.57,1067800,31.1179922559415,32.5384013861706,30.518110730068,31.4213806138545,1548615.78483743,0.0,1.0
2008-11-17,38.55,44.59,36.13,44.39,6216400,26.5809572671514,30.7456519985028,24.9123212986299,30.6077481994514,9015560.18436358,0.0,1.0
2008-11-18,40.72,40.76,38.64,38.75,2562900,28.0772134868588,28.1047942466691,26.6430139767246,26.7188610662028,3716938.93515626,0.0,1.0
2008-11-19,39.12,41.09,39.06,40.44,2435400,26.9739830944478,28.3323355151038,26.9326119547324,27.8841481681869,3532027.42310647,0.0,1.0
2008-11-20,37.0,40.22,36.8,38.63,2629800,25.5122028245033,27.7324539892304,25.374299025452,26.636118786772,3813963.09324357,0.0,1.0
2008-11-21,38.4,38.7,34.76,37.67,2116700,26.4775294178629,26.68438511644,23.967680275128,25.9741805513254,3069821.15730043,0.0,1.0
2008-11-24,42.56,42.98,38.54,38.8,2015300,29.3459284381314,29.6355264161393,26.5740620771989,26.7533370159657,2922762.119482,0.0,1.0
2008-11-25,42.19,44.58,41.69,43.65,2180300,29.0908064098864,30.7387568085502,28.7460469122579,30.0975041429614,3162059.37036997,0.0,1.0
2008-11-26,44.18,44.25,40.9,41.08,1295800,30.4629492104475,30.5112155401155,28.201326906005,28.3254403251513,1879281.07697354,0.0,1.0
2008-11-28,43.31,43.95,42.7,43.43,631200,29.863067684574,30.3043598415384,29.4424610974674,29.9458099640049,915420.75612417,0.0,1.0
2008-12-01,40.11,42.97,39.7,42.03,1706000,27.6566068997521,29.6286312261867,27.3739041116968,28.9804833706453,2474188.54554473,0.0,1.0
2008-12-02,40.09,41.14,38.9,40.39,1896800,27.642816519847,28.3668114648667,26.8222889154913,27.849672218424,2750903.18475336,0.0,1.0
2008-12-03,41.96,42.085,39.21,40.57,1447800,28.9322170409773,29.0184069153844,27.036039804021,27.9737856375703,2099724.60506428,0.0,1.0
2008-12-04,42.23,43.68,41.16,41.57,1558200,29.1183871696966,30.1181897128191,28.3806018447718,28.6633046328271,2259836.22020387,0.0,1.0
2008-12-05,44.94,44.99,40.59,42.07,1282500,30.9869836468427,31.0214595966055,27.9875760174754,29.0080641304555,1859992.2682656,0.0,1.0
2008-12-08,46.24,46.41,44.73,45.5,1386400,31.8833583406766,32.0005765698703,30.8421846578388,31.3731142841865,2010677.02200657,0.0,1.0
2008-12-09,45.65,47.13,45.13,45.7,1548700,31.4765421334751,32.4970302464552,31.1179922559415,31.5110180832379,2246058.49969819,0.0,1.0
2008-12-10,45.81,46.45,44.7,45.97,1165300,31.5868651727161,32.0281573296805,30.821499087981,31.6971882119572,1690018.70581669,0.0,1.0
2008-12-11,43.48,45.4,42.98,45.17,1882500,29.9802859137677,31.3041623846608,29.6355264161393,31.1455730157518,2730164.08967641,0.0,1.0
2008-12-12,42.53,44.55,42.1,42.18,1512900,29.3252428682737,30.7180712386925,29.0287497003132,29.0839112199338,2194138.24768735,0.0,1.0
2008-12-15,40.24,43.18,39.71,42.6,1580300,27.7462443691355,29.7734302151906,27.3807993016494,29.3735091979417,2291887.54895917,0.0,1.0
2008-12-16,45.16,45.54,40.36,41.25,2164800,31.1386778257992,31.4006950439968,27.8289866485663,28.4426585543449,3139579.93165019,0.0,1.0
2008-12-17,45.16,46.0,44.45,44.65,1174600,31.1386778257992,31.7178737818149,30.6491193391668,30.7870231382182,1703506.36904856,0.0,1.0
2008-12-18,45.17,46.12,44.34,45.47,936000,31.1455730157518,31.8006160612458,30.5732722496886,31.3524287143288,1357468.04140086,0.0,1.0
2008-12-19,47.28,47.53,44.54,46.0,1676600,32.6004580957437,32.7728378445579,30.71117604874,31.7178737818149,2431550.1262956,0.0,1.0
2008-12-22,46.16,47.59,45.19,47.54,801200,31.828196821056,32.8142089842733,31.1593633956569,32.7797330345105,1161969.43885723,0.0,1.0
2008-12-23,45.64,47.09,44.67,46.38,650000,31.4696469435225,32.4694494866449,30.8008135181233,31.9798910000126,942686.139861707,0.0,1.0
2008-12-24,45.75,46.53,44.77,45.71,273900,31.5454940330007,32.0833188493011,30.869765417649,31.5179132731905,397233.436474034,0.0,1.0
2008-12-26,45.73,45.9,44.95,45.89,324500,31.5317036530956,31.6489218822893,30.9938788367953,31.6420266923367,470617.926746345,0.0,1.0
2008-12-29,45.24,46.48,44.95,45.46,1028400,31.1938393454197,32.0488428995382,30.9938788367953,31.3455335243763,1491474.50189813,0.0,1.0
2008-12-30,46.0,46.6,45.48,45.87,923300,31.7178737818149,32.1315851789691,31.3593239042814,31.6282363124316,1339049.40451433,0.0,1.0
2008-12-31,46.53,46.95,45.9,45.98,775900,32.0833188493011,32.372916827309,31.6489218822893,31.7040834019098,1125277.19372107,0.0,1.0
2009-01-02,47.6,48.19,44.92,46.38,1048400,32.8211041742259,33.2279203814274,30.9731932669376,31.9798910000126,1520480.22927848,0.0,1.0
2009-01-05,47.75,48.09,46.75,46.75,1103900,32.9245320235144,33.1589684819018,32.2350130282576,32.2350130282576,1600971.12275898,0.0,1.0
2009-01-06,47.79,48.71,46.85,47.93,1223800,32.9521127833247,33.586470258961,32.3039649277833,33.0486454426607,1774860.45840424,0.0,1.0
2009-01-07,47.43,48.65,46.99,47.15,1190600,32.7038859450322,33.5450991192456,32.4004975871192,32.5108206263603,1726710.95095285,0.0,1.0
2009-01-08,46.53,47.08,45.44,46.29,1319700,32.0833188493011,32.4625542966923,31.3317431444711,31.9178342904394,1913942.92119307,0.0,1.0
2009-01-09,44.58,46.73,44.58,46.53,1329100,30.7387568085502,32.2212226483524,30.7387568085502,32.0833188493011,1927575.61306184,0.0,1.0
2009-01-12,44.36,45.06,44.11,44.61,1286300,30.5870626295937,31.0697259262735,30.4146828807795,30.7594423784079,1865503.35646787,0.0,1.0
2009-01-13,44.35,44.65,43.78,43.99,1327400,30.5801674396412,30.7870231382182,30.1871416123447,30.3319406013487,1925110.12623451,0.0,1.0
2009-01-14,42.43,43.47,42.08,43.47,1314100,29.256290968748,29.9733907238151,29.0149593204081,29.9733907238151,1905821.31752657,0.0,1.0
2009-01-15,42.27,43.19,40.55,42.43,1443200,29.1459679295069,29.7803254051432,27.9599952576651,29.256290968748,2093053.2877668,0.0,1.0
2009-01-16,42.34,44.02,41.15,43.0,1225900,29.1942342591749,30.3526261712064,28.3737066548192,29.6493167960444,1777906.05977918,0.0,1.0
2009-01-20,40.36,42.57,40.18,42.15,1399200,27.8289866485663,29.352823628084,27.7048732294201,29.0632256500761,2029240.68753,0.0,1.0
2009-01-21,41.88,42.08,40.58,41.2,972600,28.8770555213567,29.0149593204081,27.9806808275228,28.4081826045821,1410548.52250692,0.0,1.0
2009-01-22,40.77,41.2,40.23,41.1,1011900,28.1116894366216,28.4081826045821,27.7393491791829,28.3392307050564,1467544.77680933,0.0,1.0
2009-01-23,39.75,40.5099,38.32,40.02,1549600,27.4083800614597,27.9323455459553,26.4223678982424,27.594550190179,2247363.75743031,0.0,1.0
2009-01-26,40.4,41.38,39.66,39.76,1043000,27.8565674083766,28.5322960237283,27.3463233518865,27.4152752514122,1512648.68288579,0.0,1.0
2009-01-27,42.08,42.39,40.71,40.71,1074400,29.0149593204081,29.2287102089377,28.0703182969062,28.0703182969062,1558187.67487295,0.0,1.0
2009-01-28,43.15,43.76,41.61,41.61,1121400,29.7527446453329,30.1733512324396,28.6908853926374,28.6908853926374,1626351.1342168,0.0,1.0
2009-01-29,42.6,43.49,42.18,42.8,1154900,29.3735091979417,29.9871811037203,29.0839112199338,29.511412996993,1674935.7275789,0.0,1.0
2009-01-30,41.59,43.0,41.51,42.51,1027100,28.6770950127323,29.6493167960444,28.6219334931117,29.3114524883686,1489589.1296184,0.0,1.0
2009-02-02,41.34,41.73,40.5,41.2,1172400,28.504715263918,28.7736276720682,27.9255193079023,28.4081826045821,1700315.73903672,0.0,1.0
2009-02-03,39.35,41.65,38.38,41.65,3986600,27.1325724633569,28.7184661524477,26.4637390379578,28.7184661524477,5781711.63872721,0.0,1.0
2009-02-04,40.82,41.2,37.56,40.35,5662100,28.1461653863845,28.4081826045821,25.8983334618472,27.8220914586138,8211666.45001688,0.0,1.0
2009-02-05,41.65,41.69,40.06,40.54,2002700,28.7184661524477,28.7460469122579,27.6221309499893,27.9531000677126,2904488.51123237,0.0,1.0
2009-02-06,41.5,42.51,41.11,41.57,1546300,28.6150383031591,29.3114524883686,28.346125895009,28.6633046328271,2242577.81241255,0.0,1.0
2009-02-09,41.4,41.64,40.5,41.45,1763300,28.5460864036335,28.7115709624951,27.9255193079023,28.5805623533963,2557289.95448946,0.0,1.0
2009-02-10,39.43,41.38,39.43,41.07,2261600,27.1877339829775,28.5322960237283,27.1877339829775,28.3185451351987,3279967.65217113,0.0,1.0
2009-02-11,38.85,39.84,38.36,39.56,1745600,26.7878129657285,27.4704367710328,26.4499486580526,27.2773714523609,2531619.88575784,0.0,1.0
2009-02-12,38.4,38.73,36.65,38.36,2537100,26.4775294178629,26.7050706862977,25.2708711761634,26.4499486580526,3679521.5468356,0.0,1.0
2009-02-13,35.97,38.6,35.16,38.32,3200100,24.8019982593888,26.6154332169143,24.2434878732307,26.4223678982424,4641061.40949454,0.0,1.0
2009-02-17,32.63,35.05,32.54,34.93,3646200,22.4990048152309,24.1676407837525,22.4369481056578,24.0848985043217,5288034.15871348,0.0,1.0
2009-02-18,32.05,32.63,29.0,32.5,7026200,22.0990837979819,22.4990048152309,19.9960508624486,22.4093673458475,10190002.0859944,0.0,1.0
2009-02-19,29.43,32.27,28.98,32.27,5047200,20.292544030409,22.2507779769384,19.9822604825434,22.2507779769384,7319885.36170771,0.0,1.0
2009-02-20,29.6,29.85,28.03,28.65,2355000,20.4097622596027,20.5821420084169,19.3272174370494,19.7547192141087,3415424.39903741,0.0,1.0
2009-02-23,27.72,30.16,27.68,29.92,2816900,19.1134665485198,20.7958928969465,19.0858857887095,20.6304083380849,4085311.67288684,0.0,1.0
2009-02-24,29.65,29.86,27.0,28.8,2739300,20.4442382093655,20.5890371983694,18.6170128719349,19.8581470633972,3972769.45065104,0.0,1.0
2009-02-25,30.71,31.21,28.78,30.86,3200400,21.1751283443378,21.5198878419662,19.844356683492,21.2785561936263,4641496.49540524,0.0,1.0
2009-02-26,30.83,32.07,30.25,30.73,3207500,21.2578706237686,22.1128741778871,20.8579496065196,21.1889187242429,4651793.52862527,0.0,1.0
2009-02-27,29.6,31.01,29.51,30.22,2345700,20.4097622596027,21.3819840429148,20.3477055500295,20.8372640366619,3401936.73580554,0.0,1.0
2009-03-02,27.62,29.85,27.45,28.88,2527300,19.0445146489941,20.5821420084169,18.9272964198004,19.9133085830177,3665308.74041922,0.0,1.0
2009-03-03,26.6,27.92,26.42,27.47,3402100,18.3412052738321,19.2513703475712,18.2170918546859,18.9410867997056,4934019.25603618,0.0,1.0
2009-03-04,26.76,27.28,24.6,27.14,4100500,18.4515283130732,18.8100781906068,16.9621672833184,18.7135455312708,5946899.25615836,0.0,1.0
2009-03-05,26.03,27.11,25.85,26.11,2170400,17.9481794465357,18.6928599614131,17.8240660273895,18.0033409661563,3147701.5353167,0.0,1.0
2009-03-06,23.78,26.21,23.16,25.94,3043400,16.3967617072078,18.072292865682,15.9692599301486,17.8861227369626,4413801.53546942,0.0,1.0
2009-03-09,26.06,26.99,22.76,23.11,5506600,17.9688650163934,18.6101176819823,15.6934523320458,15.9347839803857,7986146.9196346,0.0,1.0
2009-03-10,28.89,29.0,26.46,26.52,3703900,19.9202037729703,19.9960508624486,18.2446726144962,18.2860437542116,5371715.68220581,0.0,1.0
2009-03-11,30.26,30.83,29.32,29.77,2999900,20.8648447964722,21.2578706237686,20.2166969409307,20.5269804887963,4350714.07841713,0.0,1.0
2009-03-12,32.5,32.81,29.04,30.4,3090100,22.4093673458475,22.6231182343771,20.0236316222588,20.9613774558081,4481529.90890256,0.0,1.0
2009-03-13,30.78,33.1,30.54,32.56,2473400,21.2233946740057,22.8230787430016,21.0579101151441,22.4507384855629,3587138.30512916,0.0,1.0
2009-03-16,31.07,33.9,30.93,31.31,2065200,21.4233551826302,23.3746939392071,21.3268225232943,21.5888397414919,2995131.409296,0.0,1.0
2009-03-17,32.73,32.73,30.72,30.98,1422300,22.5679567147566,22.5679567147566,21.1820235342903,21.3612984730571,2062742.30265432,0.0,1.0
2009-03-18,33.04,33.47,31.5,32.34,1598200,22.7817076032862,23.0782007712467,21.7198483505907,22.2990443066064,2317847.67496459,0.0,1.0
2009-03-19,31.95,34.34,31.95,33.14,1960100,22.0301318984563,23.6780822971201,22.0301318984563,22.8506595028119,2842706.3119122,0.0,1.0
2009-03-20,31.44,32.7996,31.44,32.16,1522200,21.6784772108753,22.6159472368265,21.6784772108753,22.1749308874602,2207625.91091921,0.0,1.0
2009-03-23,35.66,35.66,32.15,32.35,2042700,24.5882473708592,24.5882473708592,22.1680356975076,22.305939496559,2962499.96599309,0.0,1.0
2009-03-24,35.3,36.7,35.1,35.55,2136400,24.3400205325667,25.3053471259263,24.2021167335153,24.5124002813809,3098391.79877008,0.0,1.0
2009-03-25,35.27,36.97,34.115,35.42,1321500,24.319334962709,25.4915172546456,23.5229405231873,24.4227628119975,1916553.4366573,0.0,1.0
2009-03-26,36.17,36.18,35.1,35.16,1090600,24.9399020584401,24.9467972483927,24.2021167335153,24.2434878732307,1581682.31405105,0.0,1.0
2009-03-27,36.34,36.78,35.12,35.81,1337000,25.0571202876338,25.3605086455468,24.2159071134205,24.6916752201477,1939032.87537708,0.0,1.0
2009-03-30,33.99,36.81,33.96,35.58,1547600,23.4367506487802,25.3811942154045,23.4160650789225,24.5330858512386,2244463.18469228,0.0,1.0
2009-03-31,36.95,37.59,34.18,34.28,2672300,25.4777268747405,25.9190190317049,23.567759257879,23.6367111574047,3875600.26392683,0.0,1.0
2009-04-01,36.13,36.73,34.72,36.04,2621100,24.9123212986299,25.326032695784,23.9400995153177,24.8502645890568,3801345.60183311,0.0,1.0
2009-04-02,37.74,38.4,36.85,37.13,1828100,26.0224468809934,26.4775294178629,25.4087749752148,25.6018402938867,2651268.51120183,0.0,1.0
2009-04-03,38.4,38.78,37.17,38.07,1396300,26.4775294178629,26.7395466360605,25.629421053697,26.2499881494282,2025034.85705985,0.0,1.0
2009-04-06,39.35,39.77,37.5,37.96,1711000,27.1325724633569,27.4221704413648,25.8569623221318,26.1741410599499,2481439.97738982,0.0,1.0
2009-04-07,39.16,40.13,38.54,38.87,2257700,27.0015638542581,27.6703972796573,26.5740620771989,26.8016033456336,3274311.53533197,0.0,1.0
2009-04-08,38.33,39.44,37.34,39.28,1354600,26.4292630881949,27.19462917293,25.7466392828907,27.0843061336889,1964557.9154718,0.0,1.0
2009-04-09,43.82,44.09,38.02,39.07,3040300,30.214722372155,30.4008925008744,26.2155121996653,26.939507144685,4409305.64772546,0.0,1.0
2009-04-13,43.79,43.98,42.68,43.26,2095400,30.1940368022973,30.3250454113961,29.4286707175622,29.8285917348112,3038930.05764034,0.0,1.0
2009-04-14,42.04,44.12,41.97,43.0,2318200,28.9873785605978,30.4215780707321,28.9391122309299,29.6493167960444,3362053.86065756,0.0,1.0
2009-04-15,42.7,42.83,41.14,41.71,1522900,29.4424610974674,29.5320985668507,28.3668114648667,28.7598372921631,2208641.11137753,0.0,1.0
2009-04-16,44.43,45.0,42.47,42.95,2032200,30.6353289592617,31.0283547865581,29.2838717285583,29.6148408462816,2947271.9591184,0.0,1.0
2009-04-17,44.22,45.18,43.95,44.62,1364600,30.4905299702578,31.1524682057043,30.3043598415384,30.7663375683605,1979060.77916198,0.0,1.0
2009-04-20,41.17,43.2,40.5,43.2,1491500,28.3874970347244,29.7872205950958,27.9255193079023,29.7872205950958,2163102.11939036,0.0,1.0
2009-04-21,41.75,41.82,40.13,40.86,2216200,28.7874180519734,28.8356843816413,27.6703972796573,28.1737461461948,3214124.65101771,0.0,1.0
2009-04-22,40.68,41.9,40.28,41.0,1826800,28.0496327270485,28.8908459012619,27.7738251289458,28.2702788055307,2649383.13892211,0.0,1.0
2009-04-23,39.83,39.95,36.39,39.9,2952500,27.4635415810802,27.546283860511,25.0915962373967,27.5118079107482,4281970.50452568,0.0,1.0
2009-04-24,42.4,42.81,39.01,39.75,1963300,29.2356053988903,29.5183081869456,26.8981360049696,27.4083800614597,2847347.22829306,0.0,1.0
2009-04-27,41.91,42.96,41.48,41.76,1267900,28.8977410912144,29.6217360362341,28.601247923254,28.7943132419259,1838818.08727794,0.0,1.0
2009-04-28,41.42,42.31,41.18,41.6,1322700,28.5598767835386,29.1735486893172,28.3943922246769,28.6839902026848,1918293.78030012,0.0,1.0
2009-04-29,41.73,42.65,41.26,41.825,2147100,28.7736276720682,29.4079851477045,28.4495537442975,28.8391319766176,3113909.86291857,0.0,1.0
2009-04-30,41.87,42.95,41.47,42.17,1595900,28.8701603314042,29.6148408462816,28.5943527333014,29.0770160299812,2314512.01631584,0.0,1.0
2009-05-01,41.56,41.96,40.55,41.68,1128600,28.6564094428746,28.9322170409773,27.9599952576651,28.7391517223054,1636793.19607373,0.0,1.0
2009-05-04,42.0,42.15,40.94,41.98,1589800,28.9597978007876,29.0632256500761,28.2289076658153,28.9460074208824,2305665.26946483,0.0,1.0
2009-05-05,42.1,42.45,41.16,41.59,1037200,29.0287497003132,29.2700813486531,28.3806018447718,28.6770950127323,1504237.02194548,0.0,1.0
2009-05-06,42.38,42.9,41.68,42.83,1825500,29.2218150189852,29.5803648965187,28.7391517223054,29.5320985668507,2647497.76664238,0.0,1.0
2009-05-07,41.91,43.48,41.38,42.84,1519700,28.8977410912144,29.9802859137677,28.5322960237283,29.5389937568033,2204000.19499668,0.0,1.0
2009-05-08,42.9,43.87,42.23,42.55,2259300,29.5803648965187,30.2491983219179,29.1183871696966,29.3390332481788,3276631.9935224,0.0,1.0
2009-05-11,42.37,43.35,41.17,41.17,1808500,29.2149198290326,29.8906484443843,28.3874970347244,28.3874970347244,2622842.89836907,0.0,1.0
2009-05-12,42.02,43.8,40.5,42.695,1264900,28.9735881806927,30.2009319922499,27.9255193079023,29.4390135024911,1834467.22817088,0.0,1.0
2009-05-13,39.65,41.75,39.64,41.4,1088600,27.339428161934,28.7874180519734,27.3325329719814,28.5460864036335,1578781.74131301,0.0,1.0
2009-05-14,40.39,40.67,39.59,39.89,942700,27.849672218424,28.042737537096,27.2980570222186,27.5049127207956,1367184.96007328,0.0,1.0
2009-05-15,38.82,40.26,38.56,40.04,1950600,26.7671273958708,27.7600347490406,26.587852457104,27.6083405700841,2828928.59140653,0.0,1.0
2009-05-18,40.69,40.69,39.11,39.52,1435300,28.0565279170011,28.0565279170011,26.9670879044953,27.2497906925506,2081596.02545155,0.0,1.0
2009-05-19,41.25,41.63,40.25,40.25,1613900,28.4426585543449,28.7046757725425,27.7531395590881,27.7531395590881,2340617.17095817,0.0,1.0
2009-05-20,40.56,41.7,40.42,41.7,1481700,27.9668904476177,28.7529421022105,27.8703577882817,28.7529421022105,2148889.31297399,0.0,1.0
2009-05-21,38.78,40.4899,38.39,39.97,2313800,26.7395466360605,27.9185551660502,26.4706342279103,27.5600742404162,3355672.60063388,0.0,1.0
2009-05-22,38.62,39.28,38.45,39.07,723500,26.6292235968194,27.0843061336889,26.5120053676258,26.939507144685,1049282.18798453,0.0,1.0
2009-05-26,39.73,39.74,37.93,38.23,1562900,27.3945896815545,27.4014848715071,26.1534554900922,26.3603111886692,2266652.56613825,0.0,1.0
2009-05-27,40.31,40.69,38.03,38.74,3209200,27.7945106988035,28.0565279170011,26.2224073896179,26.7119658762502,4654259.0154526,0.0,1.0
2009-05-28,39.41,41.36,38.98,40.53,1920400,27.1739436030723,28.5185056438232,26.8774504351119,27.94620487776,2785129.94306219,0.0,1.0
2009-05-29,40.5,40.65,39.05,39.59,991800,27.9255193079023,28.0289471571908,26.9257167647799,27.2980570222186,1438394.02079206,0.0,1.0
2009-06-01,42.53,42.85,40.75,41.51,2017400,29.3252428682737,29.5458889467559,28.0978990567165,28.6219334931117,2925807.72085694,0.0,1.0
2009-06-02,42.75,43.41,42.15,42.86,936600,29.4769370472302,29.9320195840997,29.0632256500761,29.5527841367084,1358338.21322227,0.0,1.0
2009-06-03,42.2,43.05,41.97,42.51,765600,29.0977015998389,29.6837927458072,28.9391122309299,29.3114524883686,1110339.24412019,0.0,1.0
2009-06-04,42.86,43.0,42.17,42.36,733900,29.5527841367084,29.6493167960444,29.0770160299812,29.20802463908,1064365.16622232,0.0,1.0
2009-06-05,43.25,43.46,42.62,43.03,868800,29.8216965448586,29.9664955338626,29.3872995778468,29.6700023659021,1260008.79740285,0.0,1.0
2009-06-08,44.32,44.42,42.46,43.28,896800,30.5594818697834,30.6284337693091,29.2769765386057,29.8423821147163,1300616.81573536,0.0,1.0
2009-06-09,45.84,46.14,44.34,44.42,1649300,31.6075507425739,31.8144064411509,30.5732722496886,30.6284337693091,2391957.3084214,0.0,1.0
2009-06-10,47.36,47.57,45.52,46.42,2189100,32.6556196153643,32.8004186043682,31.3869046640917,32.0074717598228,3174821.89041733,0.0,1.0
2009-06-11,48.47,48.7,46.52,46.93,1570600,33.4209857000994,33.5795750690084,32.0764236593485,32.3591264474038,2277819.77117969,0.0,1.0
2009-06-12,48.28,49.69,48.03,48.32,1890200,33.2899770910006,34.2621988743127,33.1175973421864,33.3175578508108,2741331.29471784,0.0,1.0
2009-06-15,45.32,47.775,44.8,47.775,2141300,31.2490008650403,32.9417699983958,30.8904509875067,32.9417699983958,3105498.20197827,0.0,1.0
2009-06-16,42.98,46.09,42.92,46.09,2322000,29.6355264161393,31.7799304913881,29.5941552764239,31.7799304913881,3367564.94885982,0.0,1.0
2009-06-17,42.96,43.495,42.3,42.69,1382600,29.6217360362341,29.9906286986965,29.1666534993646,29.4355659075148,2005165.93380431,0.0,1.0
2009-06-18,43.07,43.24,42.3,43.02,858000,29.6975831257124,29.8148013549061,29.1666534993646,29.6631071759495,1244345.70461745,0.0,1.0
2009-06-19,43.48,44.11,43.24,43.4,1048800,29.9802859137677,30.4146828807795,29.8148013549061,29.9251243941471,1521060.34382609,0.0,1.0
2009-06-22,41.52,43.0,41.03,42.97,1285100,28.6288286830643,29.6493167960444,28.2909643753884,29.6286312261867,1863763.01282505,0.0,1.0
2009-06-23,40.07,41.52,40.0,41.3,2104400,27.6290261399418,28.6288286830643,27.5807598102739,28.4771345041078,3051982.63496151,0.0,1.0
2009-06-24,40.17,40.49,38.0,38.41,2662600,27.6979780394675,27.9186241179497,26.2017218197602,26.4844246078155,3861532.48614736,0.0,1.0
2009-06-25,40.66,40.89,39.22,39.84,1319500,28.0358423471434,28.1944317160525,27.0429349939735,27.4704367710328,1913652.86391927,0.0,1.0
2009-06-26,40.3,40.56,39.8,40.56,882100,27.7876155088509,27.9668904476177,27.4428560112225,27.9668904476177,1279297.60611079,0.0,1.0
2009-06-29,41.36,41.4,40.4,40.61,1122800,28.5185056438232,28.5460864036335,27.8565674083766,28.0013663973805,1628381.53513342,0.0,1.0
2009-06-30,41.19,41.56,40.49,41.13,989500,28.4012874146295,28.6564094428746,27.9186241179497,28.3599162749141,1435058.36214332,0.0,1.0
2009-07-01,41.31,42.2099,41.09,41.38,742200,28.4840296940603,29.104527837892,28.3323355151038,28.5322960237283,1076402.54308517,0.0,1.0
2009-07-02,39.78,41.14,39.49,40.68,762800,27.4290656313174,28.3668114648667,27.2291051226929,28.0496327270485,1106278.44228694,0.0,1.0
2009-07-06,40.16,40.27,38.9,39.4,938800,27.691082849515,27.7669299389932,26.8222889154913,27.1670484131198,1361528.84323411,0.0,1.0
2009-07-07,38.67,40.0,38.53,39.83,719900,26.6636995465823,27.5807598102739,26.5671668872463,27.4635415810802,1044061.15705607,0.0,1.0
2009-07-08,37.44,39.3,37.07,38.83,2107700,25.8155911824163,27.0980965135941,25.5604691541713,26.7740225858234,3056768.57997927,0.0,1.0
2009-07-09,38.19,38.4725,37.05,37.68,1211100,26.332730428859,26.527519545019,25.5466787742662,25.981075741278,1756441.82151771,0.0,1.0
2009-07-10,37.63,38.91,37.46,38.07,725500,25.9465997915151,26.8291841054439,25.8293815623215,26.2499881494282,1052182.76072257,0.0,1.0
2009-07-13,38.64,38.68,36.3,37.77,1600200,26.6430139767246,26.6705947365348,25.0295395278235,26.0431324508511,2320748.24770262,0.0,1.0
2009-07-14,37.8,38.79,37.7,38.59,1177300,26.0638180207088,26.7464418260131,25.9948661211831,26.6085380269617,1707422.14224491,0.0,1.0
2009-07-15,43.29,43.81,38.5,38.5,4465700,29.8492773046689,30.2078271822025,26.5464813173886,26.5464813173886,6476543.83812374,0.0,1.0
2009-07-16,46.76,47.12,42.05,43.09,4015000,32.2419082182101,32.4901350565026,28.9942737505504,29.7113735056175,5822899.77160733,0.0,1.0
2009-07-17,46.3,47.57,45.75,46.62,2297900,31.924729480392,32.8004186043682,31.5454940330007,32.1453755588742,3332613.04736649,0.0,1.0
2009-07-20,47.12,47.26,46.02,46.43,1744300,32.4901350565026,32.5866677158386,31.7316641617201,32.0143669497754,2529734.51347812,0.0,1.0
2009-07-21,47.95,48.18,46.11,47.23,2281100,33.0624358225658,33.2210251914749,31.7937208712932,32.5659821459809,3308248.23636699,0.0,1.0
2009-07-22,47.6,48.47,46.94,47.35,2202100,32.8211041742259,33.4209857000994,32.3660216373564,32.6487244254117,3193675.61321456,0.0,1.0
2009-07-23,50.09,51.3,45.85,45.94,3649600,34.5380064724155,35.3723244566762,31.6144459325264,31.6765026420995,5292965.13236813,0.0,1.0
2009-07-24,50.48,50.88,49.25,49.36,1634700,34.8069188805656,35.0827264786684,33.9588105163997,34.034657605878,2370783.12743375,0.0,1.0
2009-07-27,50.38,51.24,49.86,50.24,1737700,34.7379669810399,35.3309533169608,34.3794171035064,34.641434321704,2520162.6234426,0.0,1.0
2009-07-28,49.85,50.89,49.63,49.94,1712500,34.3725219135538,35.0896216686209,34.2208277345973,34.4345786231269,2483615.40694335,0.0,1.0
2009-07-29,50.17,50.22,49.27,49.66,1156200,34.593167992036,34.6276439417988,33.9726008963048,34.241513304455,1676821.09985863,0.0,1.0
2009-07-30,50.38,51.33,50.03,50.66,1026300,34.7379669810399,35.3930100265339,34.4966353327,34.9310322997119,1488428.90052319,0.0,1.0
2009-07-31,51.0,51.42,49.75,50.36,1086500,35.1654687580992,35.4550667361071,34.3035700140281,34.7241766011348,1575736.13993807,0.0,1.0
2009-08-03,53.46,54.02,51.47,51.73,2104600,36.861685486431,37.2478161237749,35.4895426858699,35.6688176246367,3052272.69223531,0.0,1.0
2009-08-04,53.84,53.9,52.63,53.22,1211900,37.1237027046286,37.165073844344,36.2893847203678,36.6962009275694,1757602.05061293,0.0,1.0
2009-08-05,54.44,54.85,52.34,53.77,2044000,37.5374141017827,37.820116889838,36.0894242117434,37.0754363749607,2964385.33827282,0.0,1.0
2009-08-06,55.56,56.37,54.28,54.59,2501200,38.3096753764704,38.8681857626284,37.4270910625416,37.6408419510713,3627456.26618785,0.0,1.0
2009-08-07,57.26,58.965,56.23,56.32,1682200,39.481857668407,40.65748755532,38.7716531032925,38.8337098128656,2439671.7299621,0.0,1.0
2009-08-10,56.46,57.44,55.83,57.11,1615600,38.9302424722016,39.6059710875533,38.4958455051897,39.3784298191185,2343082.6577855,0.0,1.0
2009-08-11,55.83,56.86,54.96,56.42,1239300,38.4958455051897,39.2060500703043,37.8959639793163,38.9026617123913,1797339.89712402,0.0,1.0
2009-08-12,56.66,57.84,55.0,55.69,1534700,39.0681462712529,39.881778685656,37.9235447391266,38.3993128458538,2225754.49053194,0.0,1.0
2009-08-13,59.77,59.77,56.76,56.76,1670800,41.2125503465017,41.2125503465017,39.1370981707786,39.1370981707786,2423138.4653553,0.0,1.0
2009-08-14,59.51,60.66,58.37,58.9,2034900,41.0332754077349,41.8262222522803,40.2472237531421,40.6126688206283,2951187.73231476,0.0,1.0
2009-08-17,56.47,58.47,56.24,58.0,1510200,38.9371376621541,40.3161756526678,38.7785482932451,39.9921017248971,2190222.474491,0.0,1.0
2009-08-18,56.79,57.78,56.49,56.67,1097100,39.1577837406363,39.8404075459406,38.9509280420593,39.0750414612055,1591109.17544966,0.0,1.0
2009-08-19,55.48,57.0,55.0,55.94,1616900,38.2545138568499,39.3025827296403,37.9235447391266,38.571692594668,2344968.03006522,0.0,1.0
2009-08-20,55.71,56.17,55.29,55.66,999700,38.4131032257589,38.7302819635771,38.1235052477511,38.3786272759961,1449851.28310731,0.0,1.0
2009-08-21,56.66,57.39,55.95,56.25,929700,39.0681462712529,39.5714951377904,38.5785877846206,38.7854434831976,1348331.23727605,0.0,1.0
2009-08-24,57.54,58.805,56.31,56.66,1540100,39.674922987079,40.5471645160789,38.826814622913,39.0681462712529,2233586.03692464,0.0,1.0
2009-08-25,56.44,58.45,56.07,58.0,2223300,38.9164520922964,40.3023852727627,38.6613300640514,39.9921017248971,3224421.68423775,0.0,1.0
2009-08-26,56.32,57.26,55.7501,56.08,1934100,38.8337098128656,39.481857668407,38.4407529374687,38.668225254004,2804998.86631774,0.0,1.0
2009-08-27,57.06,57.1,55.09,56.55,1309200,39.3439538693557,39.371534629166,37.9856014486997,38.9922991817747,1898714.91431838,0.0,1.0
2009-08-28,56.96,58.0,56.28,58.0,861500,39.27500196983,39.9921017248971,38.8061290530553,39.9921017248971,1249421.70690902,0.0,1.0
2009-08-31,55.56,56.95,55.13,56.2,1332400,38.3096753764704,39.2681067798774,38.01318220851,38.7509675334348,1932361.5580796,0.0,1.0
2009-09-01,53.14,56.09,53.01,55.0,1454500,36.6410394079488,38.6751204439565,36.5514019385654,37.9235447391266,2109441.5237367,0.0,1.0
2009-09-02,53.75,53.85,52.5,52.66,861300,37.0616459950555,37.1305978945812,36.1997472509845,36.3100702902255,1249131.64963521,0.0,1.0
2009-09-03,54.49,54.54,53.05,54.25,708900,37.5718900515456,37.6063660013084,36.5789826983757,37.4064054926839,1028108.00699687,0.0,1.0
2009-09-04,55.71,55.76,53.68,54.66,1144600,38.4131032257589,38.4475791755218,37.0133796653875,37.6891082807392,1659997.77797802,0.0,1.0
2009-09-08,55.96,56.43,55.61,55.68,881800,38.5854829745731,38.9095569023439,38.3441513262332,38.3924176559012,1278862.52020008,0.0,1.0
2009-09-09,58.8,59.08,55.96,56.1,1364900,40.5437169211026,40.7367822397745,38.5854829745731,38.6820156339091,1979495.86507268,0.0,1.0
2009-09-10,59.0,59.25,57.65,58.75,1418200,40.681620720154,40.8540004689682,39.7507700765572,40.5092409713397,2056796.12854134,0.0,1.0
2009-09-11,58.83,59.0,58.28,58.99,687700,40.5644024909603,40.681620720154,40.185167043569,40.6747255302014,997361.935973687,0.0,1.0
2009-09-14,58.61,58.93,57.95,58.21,536800,40.4127083120038,40.633354390486,39.9576257751343,40.136900713901,778513.722888869,0.0,1.0
2009-09-15,60.06,60.76,57.98,58.75,1341300,41.4125108551262,41.895174151806,39.978311344992,40.5092409713397,1945269.10676386,0.0,1.0
2009-09-16,62.78,63.05,60.36,60.48,2632600,43.2880025222248,43.4741726509442,41.6193665537033,41.7021088331341,3818023.89507682,0.0,1.0
2009-09-17,63.73,65.95,62.89,62.89,2798900,43.9430455677188,45.473777737189,43.3638496117031,43.3638496117031,4059206.51824452,0.0,1.0
2009-09-18,63.96,64.17,63.54,64.03,1403300,44.1016349366279,44.2464339256319,43.81203695862,44.1499012662959,2035186.86164298,0.0,1.0
2009-09-21,63.13,64.08,61.94,63.07,2105800,43.5293341705647,44.1843772160587,42.7088065662091,43.4879630308493,3054013.03587813,0.0,1.0
2009-09-22,63.35,64.34,62.92,63.71,1114200,43.6810283495212,44.3636521548255,43.3845351815608,43.9292551878137,1615909.07235987,0.0,1.0
2009-09-23,61.86,64.22,61.72,63.6,1475400,42.6536450465885,44.2809098753947,42.5571123872526,43.8534080983354,2139752.50884918,0.0,1.0
2009-09-24,60.7,62.57,60.07,62.16,801800,41.8538030120906,43.1432035332209,41.4194060450788,42.8605007451656,1162839.61067864,0.0,1.0
2009-09-25,59.07,60.61,58.39,60.61,928000,40.7298870498219,41.7917463025175,40.2610141330473,41.7917463025175,1345865.75044872,0.0,1.0
2009-09-28,60.86,61.2,58.86,59.25,919700,41.9641260513317,42.198562509719,40.585088060818,40.8540004689682,1333828.37358587,0.0,1.0
2009-09-29,61.7,62.71,60.63,60.77,920300,42.5433220073474,43.2397361925569,41.8055366824226,41.9020693417586,1334698.54540728,0.0,1.0
2009-09-30,61.08,63.11,61.0,61.96,1579800,42.1158202302882,43.5155437906596,42.0606587106677,42.7225969461142,2291162.40577465,0.0,1.0
2009-10-01,59.75,62.25,59.04,62.24,1068500,41.1987599665966,42.9225574547387,40.7092014799642,42.9156622647861,1549630.98529575,0.0,1.0
2009-10-02,58.9,59.75,58.56,58.56,873000,40.6126688206283,41.1987599665966,40.3782323622409,40.3782323622409,1266100.00015272,0.0,1.0
2009-10-05,60.1,60.76,59.05,59.3,889500,41.4400916149365,41.895174151806,40.7160966699168,40.888476418731,1290029.72524152,0.0,1.0
2009-10-06,59.51,61.41,59.13,60.92,1564200,41.0332754077349,42.343361498723,40.7712581895373,42.0054971910471,2268537.93841798,0.0,1.0
2009-10-07,60.0,60.21,59.18,59.18,607500,41.3711397154108,41.5159387044147,40.8057341393002,40.8057341393002,881048.969178442,0.0,1.0
2009-10-08,61.13,61.69,59.87,61.12,1123000,42.150296180051,42.5364268173949,41.2815022460274,42.1434009900985,1628671.59240723,0.0,1.0
2009-10-09,60.94,61.72,60.02,61.15,720400,42.0192875709522,42.5571123872526,41.3849300953159,42.1640865599562,1044786.30024058,0.0,1.0
2009-10-12,62.01,62.52,61.46,61.55,707900,42.7570728958771,43.1087275834581,42.3778374484858,42.4398941580589,1026657.72062785,0.0,1.0
2009-10-13,61.45,62.35,61.02,62.03,806900,42.3709422585332,42.9915093542644,42.0744490905728,42.7708632757822,1170236.07116063,0.0,1.0
2009-10-14,63.35,63.47,61.94,62.41,1173000,43.6810283495212,43.7637706289521,42.7088065662091,43.0328804939798,1701185.91085813,0.0,1.0
2009-10-15,64.9,64.9,62.71,63.08,2208100,44.7497827921694,44.7497827921694,43.2397361925569,43.4948582208019,3202377.33142867,0.0,1.0
2009-10-16,66.48,69.09,64.82,64.82,7033500,45.8392228046752,47.6388673822955,44.6946212725488,44.6946212725488,10200589.1764882,0.0,1.0
2009-10-19,68.52,68.96,64.57,66.77,2058300,47.2458415549991,47.5492299129121,44.5222415237346,46.0391833132997,2985124.43334978,0.0,1.0
2009-10-20,67.53,68.45,66.68,68.45,1497800,46.5632177496949,47.1975752253312,45.9771266037265,47.1975752253312,2172238.92351518,0.0,1.0
2009-10-21,67.26,68.9,66.97,67.35,1319400,46.3770476209755,47.5078587731967,46.177087112351,46.4391043305486,1913507.83528237,0.0,1.0
2009-10-22,62.96,63.85,60.33,62.37,5788100,43.4121159413711,44.0257878471497,41.5986809838456,43.0052997341695,8394402.53251315,0.0,1.0
2009-10-23,60.28,63.15,59.99,63.0,2028700,41.5642050340827,43.5431245504699,41.3642445254582,43.4396967011813,2942195.95682684,0.0,1.0
2009-10-26,59.55,61.97,59.31,60.76,1526800,41.0608561675452,42.7294921360668,40.8953716086836,41.895174151806,2214297.2282167,0.0,1.0
2009-10-27,58.47,60.03,58.14,59.55,1391600,40.3161756526678,41.3918252852685,40.0886343842331,41.0608561675452,2018218.51112547,0.0,1.0
2009-10-28,56.31,58.61,56.08,58.12,1732400,38.826814622913,40.4127083120038,38.668225254004,40.0748440043279,2512476.10568681,0.0,1.0
2009-10-29,56.85,57.01,56.12,56.78,1184000,39.1991548803517,39.3094779195928,38.6958060138142,39.1508885506838,1717139.06091733,0.0,1.0
2009-10-30,54.98,56.87,54.96,56.56,1384500,37.9097543592214,39.2129452602569,37.8959639793163,38.9991943717272,2007921.47790544,0.0,1.0
2009-11-02,55.54,56.1,54.66,55.42,1340300,38.2958849965653,38.6820156339091,37.6891082807392,38.2131427171344,1943818.82039484,0.0,1.0
2009-11-03,57.4,57.67,55.74,56.97,1515200,39.578390327743,39.7645604564624,38.4337887956166,39.2818971597826,2197473.90633609,0.0,1.0
2009-11-04,56.68,58.62,56.55,57.41,1281800,39.0819366511581,40.4196035019564,38.9922991817747,39.5852855176956,1858977.06780729,0.0,1.0
2009-11-05,58.86,59.04,57.08,57.31,1232700,40.585088060818,40.7092014799642,39.3577442492608,39.5163336181699,1787768.0070885,0.0,1.0
2009-11-06,59.13,59.14,57.89,58.0,700100,40.7712581895373,40.7781533794899,39.9162546354189,39.9921017248971,1015345.48694951,0.0,1.0
2009-11-09,60.68,60.73,59.33,59.81,1011200,41.8400126321855,41.8744885819483,40.9091619885887,41.240131106312,1466529.57635101,0.0,1.0
2009-11-10,61.35,61.49,60.24,60.34,702500,42.3019903590075,42.3985230183435,41.5366242742724,41.6055761737981,1018826.17423515,0.0,1.0
2009-11-11,60.87,61.76,59.95,61.65,1264300,41.9710212412843,42.5846931470629,41.336663765648,42.5088460575846,1833597.05634947,0.0,1.0
2009-11-12,60.16,60.83,59.97,60.83,601900,41.4814627546519,41.943440481474,41.3504541455531,41.943440481474,872927.365511941,0.0,1.0
2009-11-13,60.52,60.66,59.71,60.55,632000,41.7296895929444,41.8262222522803,41.1711792067863,41.7503751628021,916580.985219383,0.0,1.0
2009-11-16,61.55,62.05,60.72,60.9,801200,42.4398941580589,42.7846536556873,41.8675933919957,41.991706811142,1161969.43885723,0.0,1.0
2009-11-17,61.52,61.71,60.975,61.48,634300,42.4192085882012,42.5502171973,42.0434207357862,42.3916278283909,919916.643868125,0.0,1.0
2009-11-18,61.2,61.67,60.87,61.5,494400,42.198562509719,42.5226364374897,41.9710212412843,42.4054182082961,717021.580842506,0.0,1.0
2009-11-19,59.87,60.91,59.735,60.91,868400,41.2815022460274,41.9986020010945,41.1884171816677,41.9986020010945,1259428.68285524,0.0,1.0
2009-11-20,59.1,59.7,58.84,59.38,540800,40.7505726196796,41.1642840168338,40.5712976809129,40.9436379383516,784314.868364942,0.0,1.0
2009-11-23,62.04,62.04,59.52,60.0,1722100,42.7777584657348,42.7777584657348,41.0401705976875,41.3711397154108,2497538.15608592,0.0,1.0
2009-11-24,62.55,62.81,61.43,61.85,744400,43.1294131533158,43.3086880920825,42.3571518786281,42.646749856636,1079593.17309701,0.0,1.0
2009-11-25,62.67,63.375,62.02,62.26,701100,43.2121554327466,43.6982663244027,42.7639680858296,42.9294526446913,1016795.77331853,0.0,1.0
2009-11-27,61.71,62.2,59.97,61.2,392000,42.5502171973,42.8880815049759,41.3504541455531,42.198562509719,568512.256655061,0.0,1.0
2009-11-30,60.99,61.43,60.48,61.43,889000,42.0537635207151,42.3571518786281,41.7021088331341,42.3571518786281,1289304.58205701,0.0,1.0
2009-12-01,61.5,61.83,60.91,61.49,547200,42.4054182082961,42.6329594767308,41.9986020010945,42.3985230183435,793596.701126656,0.0,1.0
2009-12-02,60.4,62.0,60.37,61.23,754000,41.6469473135135,42.7501777059245,41.6262617436558,42.2192480795767,1093515.92223958,0.0,1.0
2009-12-03,60.65,61.54,60.51,60.8,646300,41.8193270623278,42.4329989681063,41.7227944029918,41.9227549116163,937320.08029634,0.0,1.0
2009-12-04,61.16,62.03,60.13,61.42,1340700,42.1709817499087,42.7708632757822,41.4607771847942,42.3502566886755,1944398.93494245,0.0,1.0
2009-12-07,60.2,61.4,60.2,61.2,1023600,41.5090435144622,42.3364663087704,41.5090435144622,42.198562509719,1484513.12732684,0.0,1.0
2009-12-08,60.81,61.25,59.02,59.93,1231100,41.9296501015689,42.2330384594819,40.6954111000591,41.3228733857428,1785447.54889807,0.0,1.0
2009-12-09,61.84,62.09,60.53,60.92,778900,42.6398546666834,42.8122344154976,41.7365847828969,42.0054971910471,1129628.05282813,0.0,1.0
2009-12-10,63.26,63.35,62.31,62.31,692700,43.6189716399481,43.6810283495212,42.9639285944541,42.9639285944541,1004613.36781878,0.0,1.0
2009-12-11,63.36,64.06,63.3101,63.6,757200,43.6879235394738,44.1705868361536,43.6535165416105,43.8534080983354,1098156.83862044,0.0,1.0
2009-12-14,64.92,64.99,63.73,64.0,837900,44.7635731720745,44.8118395017425,43.9430455677188,44.1292156964382,1215194.94860019,0.0,1.0
2009-12-15,64.69,65.6,64.48,64.97,654100,44.6049838031654,45.2324460888491,44.4601848141615,44.7980491218373,948632.313974682,0.0,1.0
2009-12-16,65.17,65.44,64.34,65.1,677500,44.9359529208887,45.122123049608,44.3636521548255,44.8876865912207,982569.015009703,0.0,1.0
2009-12-17,64.33,65.35,63.96,64.49,709200,44.356756964873,45.0600663400349,44.1016349366279,44.467080004114,1028543.09290757,0.0,1.0
2009-12-18,64.66,64.79,63.92,64.56,986300,44.5842982333077,44.6739357026911,44.0740541768176,44.515346333782,1430417.44576247,0.0,1.0
2009-12-21,64.4,65.77,64.24,65.01,668500,44.4050232945409,45.3496643180428,44.2947002552998,44.8256298816476,969516.437688542,0.0,1.0
2009-12-22,64.11,65.17,64.02,64.71,532500,44.2050627859164,44.9359529208887,44.1430060763433,44.6187741830705,772277.491502092,0.0,1.0
2009-12-23,64.45,64.62,63.52,64.06,405500,44.4394992443038,44.5567174734974,43.7982465787149,44.1705868361536,588091.122636803,0.0,1.0
2009-12-24,64.48,64.71,64.23,64.29,124000,44.4601848141615,44.6187741830705,44.2878050653473,44.3291762050627,179835.509758233,0.0,1.0
2009-12-28,64.68,64.69,63.94,64.61,407700,44.5980886132129,44.6049838031654,44.0878445567228,44.5498222835449,591281.752648643,0.0,1.0
2009-12-29,64.64,64.93,64.35,64.87,327800,44.5705078534026,44.7704683620271,44.3705473447781,44.7290972223117,475403.871764104,0.0,1.0
2009-12-30,65.05,65.47,64.51,64.54,346200,44.8532106414579,45.1428086194658,44.4808703840192,44.5015559538769,502089.140954036,0.0,1.0
2009-12-31,64.59,65.49,64.56,65.0,399300,44.5360319036397,45.1565989993709,44.515346333782,44.818734691695,579099.347148892,0.0,1.0
2010-01-04,65.89,66.0,64.96,65.0,794300,45.4324065974736,45.5082536869519,44.7911539318848,44.818734691695,1151962.46291101,0.0,1.0
2010-01-05,66.02,66.2,65.59,65.81,369300,45.522044066857,45.6461574860033,45.2255508988966,45.3772450778531,535590.756078352,0.0,1.0
2010-01-06,66.35,66.99,65.68,66.0,922400,45.7495853352918,46.1908774922562,45.2876076084697,45.5082536869519,1337744.14678221,0.0,1.0
2010-01-07,66.96,67.1,65.34,66.31,948900,46.1701919223985,46.2667245817344,45.0531711500824,45.7220045754815,1376176.73556119,0.0,1.0
2010-01-08,67.68,68.47,66.74,68.22,1106500,46.6666455989834,47.2113656052363,46.0184977434419,47.0389858564221,1604741.86731843,0.0,1.0
2010-01-11,67.75,67.93,67.34,67.85,587400,46.7149119286514,46.8390253477976,46.4322091405961,46.783863828177,851898.21316118,0.0,1.0
2010-01-12,66.64,67.52,66.03,67.17,746200,45.9495458439163,46.5563225597423,45.5289392568096,46.3149909114024,1082203.68856124,0.0,1.0
2010-01-13,66.62,67.15,65.58,66.71,720600,45.9357554640111,46.3012005314973,45.218655708944,45.9978121735842,1045076.35751438,0.0,1.0
2010-01-14,66.69,66.82,66.09,66.47,362500,45.9840217936791,46.0736592630625,45.570310396525,45.8323276147226,525728.808769029,0.0,1.0
2010-01-15,65.64,66.81,65.33,66.69,711800,45.2600268486594,46.0667640731099,45.0462759601298,45.9840217936791,1032313.83746702,0.0,1.0
2010-01-19,67.25,67.35,65.46,65.46,1032700,46.3701524310229,46.4391043305486,45.1359134295132,45.1359134295132,1497710.7332849,0.0,1.0
2010-01-20,67.13,67.44,66.28,66.51,621200,46.2874101515921,46.5011610401217,45.7013190056238,45.8599083745329,900917.892433989,0.0,1.0
2010-01-21,63.83,66.74,62.5,65.89,2469900,44.0119974672445,46.0184977434419,43.0949372035529,45.4324065974736,3582062.30283759,0.0,1.0
2010-01-22,61.32,63.79,61.1,63.61,1409300,42.2813047891498,43.9844167074342,42.1296106101933,43.860303288288,2043888.57985709,0.0,1.0
2010-01-25,60.25,62.02,60.25,61.71,858000,41.543519464225,42.7639680858296,41.543519464225,42.5502171973,1244345.70461745,0.0,1.0
2010-01-26,60.42,61.06,59.47,60.1,859700,41.6607376934187,42.1020298503831,41.0056946479247,41.4400916149365,1246811.19144478,0.0,1.0
2010-01-27,60.56,60.7081,59.18,60.01,1486400,41.7572703527546,41.8593881159522,40.8057341393002,41.3780349053634,2155705.65890838,0.0,1.0
2010-01-28,59.95,60.72,59.29,60.72,731800,41.336663765648,41.8675933919957,40.8815812287784,41.8675933919957,1061319.56484738,0.0,1.0
2010-01-29,59.46,60.94,59.43,60.33,931700,40.9987994579721,42.0192875709522,40.9781138881144,41.5986809838456,1351231.81001408,0.0,1.0
2010-02-01,61.02,61.05,59.48,59.82,626400,42.0744490905728,42.0951346604305,41.0125898378772,41.2470262962646,908459.381552882,0.0,1.0
2010-02-02,61.46,62.15,60.63,61.2,1188600,42.3778374484858,42.853605555213,41.8055366824226,42.198562509719,1723810.37821481,0.0,1.0
2010-02-03,54.7,58.96,54.37,58.21,6909500,37.7166890405495,40.6540399603437,37.4891477721148,40.136900713901,10020753.66673,0.0,1.0
2010-02-04,53.05,55.51,52.89,54.34,2463600,36.5789826983757,38.2751994267076,36.4686596591346,37.4684622022571,3572925.49871278,0.0,1.0
2010-02-05,55.3,55.34,52.7,53.42,2418100,38.1304004377036,38.1579811975139,36.3376510500358,36.8341047266208,3506937.46892246,0.0,1.0
2010-02-08,55.83,56.96,55.29,55.5,2274400,38.4958455051897,39.27500196983,38.1235052477511,38.268304236755,3298531.31769457,0.0,1.0
2010-02-09,54.99,56.63,54.8,56.27,1440900,37.916649549174,39.0474607013952,37.7856409400752,38.7992338631028,2089717.62911805,0.0,1.0
2010-02-10,54.18,55.37,53.48,54.99,1250300,37.358139163016,38.1786667673716,36.8754758663362,37.916649549174,1813293.04718322,0.0,1.0
2010-02-11,54.61,54.89,53.4401,54.18,932900,37.6546323309764,37.8476976496483,36.8479640584254,37.358139163016,1352972.1536569,0.0,1.0
2010-02-12,53.86,54.18,53.38,54.11,1406900,37.1374930845338,37.358139163016,36.8065239668105,37.309872833348,2040407.89257144,0.0,1.0
2010-02-16,54.18,54.25,53.86,54.25,1184700,37.358139163016,37.4064054926839,37.1374930845338,37.4064054926839,1718154.26137564,0.0,1.0
2010-02-17,53.99,54.45,53.18,54.3,2083500,37.2271305539172,37.5443092917353,36.6686201677591,37.4408814424468,3021671.64984902,0.0,1.0
2010-02-18,55.33,55.67,53.91,54.37,1756600,38.1510860075613,38.3855224659487,37.1719690342966,37.4891477721148,2547573.03581704,0.0,1.0
2010-02-19,56.88,57.3,56.1,56.1,1599600,39.2198404502094,39.5094384282173,38.6820156339091,38.6820156339091,2319878.07588121,0.0,1.0
2010-02-22,57.15,57.69,56.15,56.75,1074500,39.4060105789288,39.7783508363675,38.7164915836719,39.130202980826,1558332.70350985,0.0,1.0
2010-02-23,55.98,56.82,55.52,56.79,823000,38.5992733544783,39.178469310494,38.2820946166601,39.1577837406363,1193585.68170182,0.0,1.0
2010-02-24,56.39,56.54,55.63,55.97,680400,38.8819761425336,38.9854039918221,38.3579417061384,38.5923781645257,986774.845479855,0.0,1.0
2010-02-25,56.08,56.21,54.91,55.68,789000,38.668225254004,38.7578627233874,37.8614880295534,38.3924176559012,1144275.94515521,0.0,1.0
2010-02-26,55.44,56.3299,55.14,56.08,1202800,38.2269330970396,38.8405360509187,38.0200773984625,38.668225254004,1744404.44465486,0.0,1.0
2010-03-01,56.2,56.44,55.52,55.68,824300,38.7509675334348,38.9164520922964,38.2820946166601,38.3924176559012,1195471.05398155,0.0,1.0
2010-03-02,57.1,57.11,56.49,56.67,1293100,39.371534629166,39.3784298191185,38.9509280420593,39.0750414612055,1875365.30377719,0.0,1.0
2010-03-03,58.49,58.75,56.67,57.01,2364700,40.329966032573,40.5092409713397,39.0750414612055,39.3094779195928,3429492.17681689,0.0,1.0
2010-03-04,59.15,60.11,58.25,58.25,2225200,40.7850485694425,41.4469868048891,40.1644814737113,40.1644814737113,3227177.22833888,0.0,1.0
2010-03-05,60.36,60.7,59.24,59.34,1093900,41.6193665537033,41.8538030120906,40.8471052790156,40.9160571785413,1586468.2590688,0.0,1.0
2010-03-08,60.2,60.57,59.39,60.16,793100,41.5090435144622,41.7641655427072,40.9505331283041,41.4814627546519,1150222.11926818,0.0,1.0
2010-03-09,60.88,60.95,59.37,59.8,1123500,41.9779164312368,42.0261827609048,40.936742748399,41.2332359163594,1629396.73559174,0.0,1.0
2010-03-10,61.71,61.81,60.5905,60.81,1510400,42.5502171973,42.6191690968257,41.77830068211,41.9296501015689,2190512.53176481,0.0,1.0
2010-03-11,62.7,62.7,61.2,61.2,1319000,43.2328410026043,43.2328410026043,42.198562509719,42.198562509719,1912927.72073476,0.0,1.0
2010-03-12,62.75,63.01,62.21,63.01,977700,43.2673169523671,43.4465918911339,42.8949766949284,43.4465918911339,1417944.98298891,0.0,1.0
2010-03-15,64.1,64.21,62.1405,62.48,1651600,44.1981675959639,44.2740146854421,42.8470551247581,43.0811468236478,2395292.96707015,0.0,1.0
2010-03-16,65.68,66.2,64.56,64.59,2715300,45.2876076084697,45.6461574860033,44.515346333782,44.5360319036397,3937962.57779461,0.0,1.0
2010-03-17,66.19,66.995,65.85,66.05,1908900,45.6392622960507,46.1943250872324,45.4048258376634,45.5427296367147,2768451.64981848,0.0,1.0
2010-03-18,65.15,66.42,64.81,66.13,1202100,44.9221625409836,45.7978516649598,44.6877260825962,45.5978911563353,1743389.24419655,0.0,1.0
2010-03-19,64.07,65.59,63.35,65.17,1582300,44.1774820261062,45.2255508988966,43.6810283495212,44.9359529208887,2294788.1216972,0.0,1.0
2010-03-22,64.28,64.53,62.97,63.41,1508400,44.3222810151101,44.4946607639243,43.4190111313236,43.7223994892367,2187611.95902677,0.0,1.0
2010-03-23,64.58,64.58,63.42,64.2,1205900,44.5291367136872,44.5291367136872,43.7292946791892,44.2671194954896,1748900.33239882,0.0,1.0
2010-03-24,64.3,64.5,63.8,64.15,1103500,44.3360713950152,44.4739751940666,43.9913118973868,44.2326435457267,1600391.00821138,0.0,1.0
2010-03-25,64.58,65.4,64.27,64.7,1223400,44.5291367136872,45.0945422897978,44.3153858251575,44.611878993118,1774280.34385663,0.0,1.0
2010-03-26,64.12,65.27,63.5,64.89,1347700,44.211957975869,45.0049048204144,43.7844561988098,44.7428876022168,1954550.93952558,0.0,1.0
2010-03-29,64.39,64.56,63.93,64.22,712600,44.3981281045884,44.515346333782,44.0809493667702,44.2809098753947,1033474.06656223,0.0,1.0
2010-03-30,64.0,64.74,63.8,64.27,561700,44.1292156964382,44.6394597529283,43.9913118973868,44.3153858251575,814625.853477417,0.0,1.0
2010-03-31,63.99,64.65,63.74,63.74,628400,44.1223205064856,44.5774030433551,43.9499407576714,43.9499407576714,911359.954290919,0.0,1.0
2010-04-01,64.29,65.055,63.92,64.4,611900,44.3291762050627,44.8566582364342,44.0740541768176,44.4050232945409,887430.229202121,0.0,1.0
2010-04-05,64.99,65.16,64.3,64.4,779100,44.8118395017425,44.9290577309361,44.3360713950152,44.4050232945409,1129918.11010193,0.0,1.0
2010-04-06,65.97,66.45,64.34,64.51,1072300,45.4875681170942,45.8185372348175,44.3636521548255,44.4808703840192,1555142.07349801,0.0,1.0
2010-04-07,65.75,66.07,65.26,66.02,1053000,45.3358739381377,45.5565200166199,44.9980096304618,45.522044066857,1527151.54657597,0.0,1.0
2010-04-08,64.81,65.75,64.45,65.34,1022700,44.6877260825962,45.3358739381377,44.4394992443038,45.0531711500824,1483207.86959472,0.0,1.0
2010-04-09,64.96,65.72,64.41,64.73,916400,44.7911539318848,45.31518836828,44.4119184844935,44.6325645629757,1329042.4285681,0.0,1.0
2010-04-12,64.88,65.69,64.73,65.21,582200,44.7359924122642,45.2945027984223,44.6325645629757,44.963533680699,844356.724042287,0.0,1.0
2010-04-13,64.78,65.05,64.14,64.6,566500,44.6670405127385,44.8532106414579,44.2257483557742,44.5429270935923,821587.228048704,0.0,1.0
2010-04-14,67.26,67.325,65.15,65.15,973200,46.3770476209755,46.4218663556672,44.9221625409836,44.9221625409836,1411418.69432833,0.0,1.0
2010-04-15,67.33,68.49,67.03,67.24,794700,46.4253139506435,47.2251559851414,46.2184582520664,46.3632572410704,1152542.57745861,0.0,1.0
2010-04-16,66.87,67.04,65.77,66.46,1586300,46.1081352128253,46.225353442019,45.3496643180428,45.82543242477,2300589.26717327,0.0,1.0
2010-04-19,67.21,67.27,66.1,66.47,573600,46.3425716712127,46.3839428109281,45.5772055864776,45.8323276147226,831884.261268731,0.0,1.0
2010-04-20,68.26,68.4,67.43,67.52,860600,47.0665666162324,47.1630992755683,46.4942658501692,46.5563225597423,1248116.4491769,0.0,1.0
2010-04-21,68.21,68.89,67.68,68.15,1034800,47.0320906664695,47.5009635832442,46.6666455989834,46.9907195267541,1500756.33465984,0.0,1.0
2010-04-22,73.51,73.59,67.26,67.38,3352100,50.6865413413308,50.7417028609513,46.3770476209755,46.4597899004063,4861504.93758528,0.0,1.0
2010-04-23,76.74,77.08,73.33,73.35,3428500,52.9136876960104,53.1481241543977,50.5624279221846,50.5762183020897,4972306.81617826,0.0,1.0
2010-04-26,76.31,76.49,74.95,74.95,1589900,52.61719452805,52.7413079471962,51.6794486945007,51.6794486945007,2305810.29810174,0.0,1.0
2010-04-27,74.99,76.99,74.91,75.69,1489400,51.7070294543109,53.0860674448246,51.6518679346904,52.1896927509907,2160056.51801543,0.0,1.0
2010-04-28,74.76,75.49,73.52,75.2,935600,51.5484400854019,52.0517889519394,50.6934365312834,51.8518284433149,1356887.92685325,0.0,1.0
2010-04-29,75.63,76.22,74.81,75.2,1279000,52.1483216112753,52.5551378184769,51.5829160351647,51.8518284433149,1854916.26597404,0.0,1.0
2010-04-30,75.06,76.05,74.98,75.58,1209400,51.7552957839789,52.4379195892832,51.7001342643584,52.1138456615125,1753976.33469038,0.0,1.0
2010-05-03,77.36,77.59,75.297,75.88,1587300,53.3411894730697,53.4997788419787,51.9187117858548,52.3207013600895,2302039.55354229,0.0,1.0
2010-05-04,76.5,76.58,75.42,76.31,1591500,52.7482031371488,52.8033646567693,52.0035226222714,52.61719452805,2308130.75629216,0.0,1.0
2010-05-05,75.61,77.2,74.97,75.82,1465800,52.1345312313702,53.2308664338286,51.6932390744058,52.2793302203741,2125829.7597066,0.0,1.0
2010-05-06,72.09,76.39,67.82,75.37,3158500,49.7074243680661,52.6723560476705,46.7631782583193,51.9690466725085,4580729.49654339,0.0,1.0
2010-05-07,71.5,73.0,70.87,72.4,2603000,49.3006081608645,50.3348866537498,48.8662111938527,49.9211752565957,3775095.41855389,0.0,1.0
2010-05-10,75.98,77.24,74.55,76.28,2293600,52.3896532596152,53.2584471936388,51.4036410963979,52.5965089581923,3326376.81597971,0.0,1.0
2010-05-11,76.46,77.26,74.89,74.9,1230100,52.7206223773385,53.272237573544,51.6380775547853,51.6449727447378,1783997.26252906,0.0,1.0
2010-05-12,77.98,78.185,76.65,76.9,1690900,53.7686912501289,53.9100426441566,52.8516309864373,53.0240107352515,2452289.22137256,0.0,1.0
2010-05-13,76.84,78.0,76.54,77.98,1018000,52.9826395955361,53.782481630034,52.7757838969591,53.7686912501289,1476391.52366034,0.0,1.0
2010-05-14,69.93,76.37,69.44,76.1,4172000,48.2180633383113,52.6585656677654,47.8801990306354,52.472395539046,6050594.73154314,0.0,1.0
2010-05-17,70.81,72.05,70.09,70.43,2147100,48.8248400541373,49.6798436082558,48.3283863775524,48.5628228359397,3113909.86291857,0.0,1.0
2010-05-18,69.62,73.14,68.44,71.75,2339100,48.0043124497817,50.4314193130858,47.1906800353786,49.4729879096787,3392364.84577003,0.0,1.0
2010-05-19,70.35,70.85,69.125,69.5,2030600,48.5076613163192,48.8524208139476,47.6630005471295,47.9215701703508,2944951.50092797,0.0,1.0
2010-05-20,68.74,72.64,68.62,68.76,3131900,47.3975357339556,50.0866598154573,47.3147934545248,47.4113261138608,4542151.87912752,0.0,1.0
2010-05-21,69.81,69.98,67.02,67.88,1520700,48.1353210588805,48.2525392880741,46.2115630621139,46.8045493980348,2205450.48136569,0.0,1.0
2010-05-24,70.07,70.96,68.93,68.95,1352500,48.3145959976472,48.9282679034258,47.5285443430544,47.5423347229596,1961512.31409686,0.0,1.0
2010-05-25,69.24,69.4,67.28,67.88,1385200,47.7422952315841,47.8526182708252,46.3908380008806,46.8045493980348,2008936.67836375,0.0,1.0
2010-05-26,69.41,71.78,69.28,69.78,1844200,47.8595134607777,49.4936734795365,47.7698759913943,48.1146354890228,2674618.12174302,0.0,1.0
2010-05-27,71.87,71.97,70.54,70.96,1125500,49.5557301891096,49.6246820886353,48.638669925418,48.9282679034258,1632297.30832977,0.0,1.0
2010-05-28,70.66,72.47,70.65,71.53,971100,48.7214122048488,49.9694415862637,48.7145170148962,49.3212937307222,1408373.09295339,0.0,1.0
2010-06-01,68.33,70.77,68.2,70.14,1630500,47.1148329459003,48.797259294327,47.0251954765169,48.3628623273152,2364691.92468387,0.0,1.0
2010-06-02,70.42,70.53,68.77,68.89,1234700,48.5559276459871,48.6317747354654,47.4182213038133,47.5009635832442,1790668.57982654,0.0,1.0
2010-06-03,72.13,72.62,70.6423,70.76,891500,49.7350051278763,50.0728694355522,48.7092077186327,48.7903641043745,1292930.29797956,0.0,1.0
2010-06-04,68.61,71.13,68.46,70.75,1333100,47.3078982645723,49.0454861326195,47.2044704152837,48.7834689144219,1933376.75853791,0.0,1.0
2010-06-07,66.06,68.95,65.99,68.88,1197900,45.5496248266673,47.5423347229596,45.5013584969993,47.4940683932916,1737298.04144668,0.0,1.0
2010-06-08,66.59,66.8,65.17,66.4,1308100,45.9150698941534,46.0598688831574,44.9359529208887,45.7840612850546,1897119.59931246,0.0,1.0
2010-06-09,66.24,67.9,66.0,66.92,999400,45.6737382458135,46.8183397779399,45.5082536869519,46.1426111625882,1449416.1971966,0.0,1.0
2010-06-10,67.5,68.21,66.23,67.31,1382100,46.5425321798372,47.0320906664695,45.666843055861,46.4115235707384,2004440.79061979,0.0,1.0
2010-06-11,69.39,69.43,66.43,66.53,1128800,47.8457230808726,47.8733038406829,45.8047468549123,45.873698754438,1637083.25334753,0.0,1.0
2010-06-14,68.46,69.815,68.34,69.67,984500,47.2044704152837,48.1387686538568,47.1217281358529,48.0387883995445,1427806.93029823,0.0,1.0
2010-06-15,70.45,70.48,68.68,69.32,1381300,48.5766132158449,48.5972987857026,47.3561645942402,47.7974567512046,2003280.56152458,0.0,1.0
2010-06-16,71.06,71.54,69.64,70.04,1193000,48.9972198029515,49.3281889206748,48.0181028296868,48.2939104277895,1730191.63823849,0.0,1.0
2010-06-17,70.9,71.27,70.2,71.03,972800,48.8868967637104,49.1420187919555,48.4042334670306,48.9765342330938,1410838.57978072,0.0,1.0
2010-06-18,70.5,71.0699,70.15,70.69,668700,48.6110891656077,49.0040460410046,48.3697575172678,48.7420977747065,969806.494962344,0.0,1.0
2010-06-21,69.04,71.99,68.72,71.63,748400,47.6043914325327,49.6384724685404,47.3837453540505,49.3902456302479,1085394.31857308,0.0,1.0
2010-06-22,66.5,69.24,66.45,69.2,1787200,45.8530131845803,47.7422952315841,45.8185372348175,47.7147144717738,2591951.79870899,0.0,1.0
2010-06-23,66.97,67.36,66.0,66.75,1119100,46.177087112351,46.4459995205012,45.5082536869519,46.0253929333945,1623015.47556806,0.0,1.0
2010-06-24,65.55,67.59,65.33,66.52,1255800,45.1979701390863,46.6045888894103,45.0462759601298,45.8668035644854,1821269.62221282,0.0,1.0
2010-06-25,63.9,65.86,63.68,65.86,2156000,44.0602637969125,45.4117210276159,43.908569617956,45.4117210276159,3126817.41160283,0.0,1.0
2010-06-28,63.16,64.4,62.16,63.6,2139400,43.5500197404224,44.4050232945409,42.8605007451656,43.8534080983354,3102742.65787714,0.0,1.0
2010-06-29,59.6,62.04,59.12,62.0,3449800,41.0953321173081,42.7777584657348,40.7643629995848,42.7501777059245,5003197.91583833,0.0,1.0
2010-06-30,59.52,60.995,59.41,59.55,1173900,41.0401705976875,42.0572111156914,40.9643235082093,41.0608561675452,1702491.16859024,0.0,1.0
2010-07-01,59.52,60.0,57.85,59.43,2057300,41.0401705976875,41.3711397154108,39.8886738756086,40.9781138881144,2983674.14698076,0.0,1.0
2010-07-02,55.7,59.99,55.68,59.81,2821100,38.4062080358064,41.3642445254582,38.3924176559012,41.240131106312,4091402.87563671,0.0,1.0
2010-07-06,54.63,57.74,54.26,56.67,2032100,37.6684227108815,39.8128267861303,37.4133006826365,39.0750414612055,2947126.93048151,0.0,1.0
2010-07-07,55.81,55.95,53.83,55.35,2024000,38.4820551252846,38.5785877846206,37.1168075146761,38.1648763874665,2935379.61089246,0.0,1.0
2010-07-08,56.58,58.56,55.52,56.71,1603100,39.0129847516324,40.3782323622409,38.2820946166601,39.1026222210158,2324954.07817277,0.0,1.0
2010-07-09,58.2,58.26,56.43,56.65,1128000,40.1300055239485,40.1713766636639,38.9095569023439,39.0612510813004,1635923.02425232,0.0,1.0
2010-07-12,56.07,58.39,56.0,56.9,1777400,38.6613300640514,40.2610141330473,38.6130637343834,39.2336308301146,2577738.99229261,0.0,1.0
2010-07-13,58.72,58.99,56.51,56.99,1584000,40.488555401482,40.6747255302014,38.9647184219644,39.2956875396877,2297253.60852453,0.0,1.0
2010-07-14,58.76,59.23,57.7,58.32,1010900,40.5161361612923,40.840210089063,39.7852460263201,40.2127478033793,1466094.49044031,0.0,1.0
2010-07-15,58.81,59.46,57.38,58.95,1092900,40.5506121110552,40.9987994579721,39.5645999478379,40.6471447703911,1585017.97269978,0.0,1.0
2010-07-16,55.88,58.48,55.88,58.48,962500,38.5303214549526,40.3230708426204,38.5303214549526,40.3230708426204,1395900.63017984,0.0,1.0
2010-07-19,56.85,57.4,56.105,56.23,949000,39.1991548803517,39.578390327743,38.6854632288854,38.7716531032925,1376321.76419809,0.0,1.0
2010-07-20,57.2,57.2,55.24,55.8,884700,39.4404865286916,39.4404865286916,38.0890292979882,38.475159935332,1283068.35067024,0.0,1.0
2010-07-21,57.26,58.54,57.17,57.47,1431700,39.481857668407,40.3644419823358,39.4198009588339,39.626656657411,2076374.99452309,0.0,1.0
2010-07-22,55.72,57.94,55.12,57.79,2545800,38.4199984157115,39.9507305851817,38.0062870185574,39.8473027358932,3692139.03824605,0.0,1.0
2010-07-23,56.66,56.7,55.37,55.72,1189900,39.0681462712529,39.0957270310632,38.1786667673716,38.4199984157115,1725695.75049453,0.0,1.0
2010-07-26,58.58,58.61,56.71,56.88,1353600,40.3920227421461,40.4127083120038,39.1026222210158,39.2198404502094,1963107.62910278,0.0,1.0
2010-07-27,58.64,59.0,58.02,58.89,851600,40.4333938818615,40.681620720154,40.0058921048022,40.6057736306757,1235063.87185574,0.0,1.0
2010-07-28,58.23,59.23,58.02,58.6,1148500,40.1506910938062,40.840210089063,40.0058921048022,40.4058131220512,1665653.89481719,0.0,1.0
2010-07-29,57.57,59.04,57.0,58.74,573800,39.6956085569367,40.7092014799642,39.3025827296403,40.5023457813872,832174.318542535,0.0,1.0
2010-07-30,57.48,57.75,56.52,56.83,585600,39.6335518473635,39.8197219760829,38.971613611917,39.1853645004466,849287.697696949,0.0,1.0
2010-08-02,59.1,59.23,57.48,58.43,1093900,40.7505726196796,40.840210089063,39.6335518473635,40.2885948928576,1586468.2590688,0.0,1.0
2010-08-03,59.03,59.43,58.33,58.96,932200,40.7023062900117,40.9781138881144,40.2196429933319,40.6540399603437,1351956.95319859,0.0,1.0
2010-08-04,60.93,60.93,59.02,59.12,989700,42.0123923809997,42.0123923809997,40.6954111000591,40.7643629995848,1435348.41941713,0.0,1.0
2010-08-05,61.12,61.12,60.42,60.63,958700,42.1434009900985,42.1434009900985,41.6607376934187,41.8055366824226,1390389.54197757,0.0,1.0
2010-08-06,61.42,61.67,60.28,60.61,1270300,42.3502566886755,42.5226364374897,41.5642050340827,41.7917463025175,1842298.77456358,0.0,1.0
2010-08-09,63.88,63.93,61.3605,61.66,1227200,44.0464734170074,44.0809493667702,42.3092303084577,42.5157412475372,1779791.4320589,0.0,1.0
2010-08-10,61.09,62.95,60.5,62.88,1162600,42.1227154202408,43.4052207514185,41.7158992130392,43.3569544217505,1686102.93262034,0.0,1.0
2010-08-11,58.31,60.02,58.18,60.02,1280800,40.2058526134267,41.3849300953159,40.1162151440433,41.3849300953159,1857526.78143827,0.0,1.0
2010-08-12,57.86,58.5,57.0,57.23,478200,39.8955690655611,40.3368612225255,39.3025827296403,39.4611720985493,693526.941664414,0.0,1.0
2010-08-13,58.07,58.55,57.67,57.67,635000,40.0403680545651,40.3713371722884,39.7645604564624,39.7645604564624,920931.844326437,0.0,1.0
2010-08-16,57.07,58.27,56.81,57.4,719700,39.3508490593082,40.1782718536165,39.1715741205415,39.578390327743,1043771.09978226,0.0,1.0
2010-08-17,59.65,60.41,57.6,57.92,1145100,41.1298080670709,41.6538425034661,39.7162941267944,39.9369402052766,1660722.92116253,0.0,1.0
2010-08-18,59.05,59.75,58.6,59.66,681400,40.7160966699168,41.1987599665966,40.4058131220512,41.1367032570235,988225.131848873,0.0,1.0
2010-08-19,57.24,59.09,57.0,58.54,817800,39.4680672885019,40.7436774297271,39.3025827296403,40.3644419823358,1186044.19258293,0.0,1.0
2010-08-20,56.59,57.2399,56.1,57.04,614000,39.019879941585,39.4679983366024,38.6820156339091,39.3301634894505,890475.830577058,0.0,1.0
2010-08-23,56.0,57.21,55.97,57.08,604500,38.6130637343834,39.4473817186442,38.5923781645257,39.3577442492608,876698.110071388,0.0,1.0
2010-08-24,54.24,55.77,54.22,55.54,1114200,37.3995103027314,38.4544743654743,37.3857199228262,38.2958849965653,1615909.07235987,0.0,1.0
2010-08-25,54.93,55.2,53.15,53.7,1010000,37.8752784094586,38.0614485381779,36.6479345979014,37.0271700452927,1464789.23270819,0.0,1.0
2010-08-26,54.75,55.8295,54.45,55.43,619900,37.7511649903124,38.4955007456921,37.5443092917353,38.220037907087,899032.520154265,0.0,1.0
2010-08-27,57.33,57.44,54.52,55.33,732100,39.530123998075,39.6059710875533,37.5925756214033,38.1510860075613,1061754.65075809,0.0,1.0
2010-08-30,56.73,57.64,56.55,56.91,568300,39.1164126009209,39.7438748866046,38.9922991817747,39.2405260200671,824197.743512936,0.0,1.0
2010-08-31,56.19,57.13,55.5,56.39,896200,38.7440723434822,39.3922201990237,38.268304236755,38.8819761425336,1299746.64391394,0.0,1.0
2010-09-01,59.43,59.46,56.65,57.21,1018100,40.9781138881144,40.9987994579721,39.0612510813004,39.4473817186442,1476536.55229724,0.0,1.0
2010-09-02,60.59,60.62,59.29,59.34,648200,41.7779559226123,41.79864149247,40.8815812287784,40.9160571785413,940075.624397476,0.0,1.0
2010-09-03,61.0,62.11,60.6308,61.51,488700,42.0606587106677,42.8260247954028,41.8060882976188,42.4123133982486,708754.948539102,0.0,1.0
2010-09-07,59.31,60.65,59.27,60.65,485600,40.8953716086836,41.8193270623278,40.8677908488733,41.8193270623278,704259.060795146,0.0,1.0
2010-09-08,59.33,59.81,58.88,59.34,916300,40.9091619885887,41.240131106312,40.5988784407231,40.9160571785413,1328897.3999312,0.0,1.0
2010-09-09,61.3,61.46,59.41,60.32,827700,42.2675144092447,42.3778374484858,40.9643235082093,41.591785793893,1200402.02763621,0.0,1.0
2010-09-10,61.76,61.845,60.74,61.16,421000,42.5846931470629,42.6433022616597,41.8813837719009,42.1709817499087,610570.561356582,0.0,1.0
2010-09-13,63.9,63.92,61.63,62.5,1372400,44.0602637969125,44.0740541768176,42.4950556776795,43.0949372035529,1990373.01284032,0.0,1.0
2010-09-14,62.87,64.36,62.68,63.81,1258100,43.3500592317979,44.3774425347307,43.2190506226992,43.9982070873394,1824605.28086156,0.0,1.0
2010-09-15,63.76,64.38,62.92,62.92,1213200,43.9637311375765,44.3912329146358,43.3845351815608,43.3845351815608,1759487.42289265,0.0,1.0
2010-09-16,63.04,63.57,62.53,63.48,665300,43.4672774609916,43.8327225284777,43.1156227734106,43.7706658189046,964875.521307684,0.0,1.0
2010-09-17,63.3,63.84,63.06,63.28,668200,43.6465523997584,44.0188926571971,43.4810678408968,43.6327620198533,969081.351777836,0.0,1.0
2010-09-20,64.59,64.68,63.07,63.68,1127500,44.5360319036397,44.5980886132129,43.4879630308493,43.908569617956,1635197.88106781,0.0,1.0
2010-09-21,63.43,64.73,63.0,64.65,1089100,43.7361898691418,44.6325645629757,43.4396967011813,44.5774030433551,1579506.88449752,0.0,1.0
2010-09-22,63.32,63.77,62.26,63.39,664600,43.6603427796635,43.9706263275291,42.9294526446913,43.7086091093315,963860.320849371,0.0,1.0
2010-09-23,62.55,63.73,62.05,62.92,512400,43.1294131533158,43.9430455677188,42.7846536556873,43.3845351815608,743126.735484829,0.0,1.0
2010-09-24,65.35,65.38,63.56,63.76,816400,45.0600663400349,45.0807519098926,43.8258273385252,43.9637311375765,1184013.79166631,0.0,1.0
2010-09-27,67.03,67.39,64.85,65.03,1601400,46.2184582520664,46.4666850903589,44.7153068424065,44.8394202615527,2322488.59134545,0.0,1.0
2010-09-28,66.5,67.19,65.97,67.0,895600,45.8530131845803,46.3287812913075,45.4875681170942,46.1977726822087,1298876.47209253,0.0,1.0
2010-09-29,66.32,67.0,66.09,66.16,773500,45.7288997654341,46.1977726822087,45.570310396525,45.618576726193,1121796.50643543,0.0,1.0
2010-09-30,65.26,67.79,65.23,66.65,1235900,44.9980096304618,46.7424926884616,44.9773240606041,45.9564410338688,1792408.92346936,0.0,1.0
2010-10-01,65.71,66.6,65.5,65.94,745500,45.3082931783274,45.921965084106,45.1634941893235,45.4668825472365,1081188.48810293,0.0,1.0
2010-10-04,63.42,65.75,63.32,65.37,983000,43.7292946791892,45.3358739381377,43.6603427796635,45.0738567199401,1425631.50074471,0.0,1.0
2010-10-05,65.04,65.24,63.92,64.43,1083400,44.8463154515053,44.9842192505567,44.0740541768176,44.4257088643986,1571240.25219411,0.0,1.0
2010-10-06,64.11,64.97,63.87,64.43,490600,44.2050627859164,44.7980491218373,44.0395782270548,44.4257088643986,711510.492640237,0.0,1.0
2010-10-07,64.08,64.74,63.38,64.4,550800,44.1843772160587,44.6394597529283,43.7017139193789,44.4050232945409,798817.732055122,0.0,1.0
2010-10-08,64.55,64.76,63.8,64.1,1352300,44.5084511438295,44.6532501328334,43.9913118973868,44.1981675959639,1961222.25682306,0.0,1.0
2010-10-11,64.76,65.09,64.51,64.56,357800,44.6532501328334,44.8807914012682,44.4808703840192,44.515346333782,518912.462834645,0.0,1.0
2010-10-12,66.17,66.29,64.32,64.64,849400,45.6254719161455,45.7082141955764,44.3498617749204,44.5705078534026,1231873.2418439,0.0,1.0
2010-10-13,68.25,68.69,66.56,66.56,1296500,47.0596714262798,47.3630597841928,45.8943843242957,45.8943843242957,1880296.27743185,0.0,1.0
2010-10-14,68.75,69.0,67.86,68.22,812900,47.4044309239082,47.5768106727224,46.7907590181296,47.0389858564221,1178937.78937474,0.0,1.0
2010-10-15,68.35,69.95,67.74,69.56,1392500,47.1286233258055,48.2318537182164,46.7080167386988,47.9629413100663,2019523.76885758,0.0,1.0
2010-10-18,67.9,68.19,67.45,68.19,1324800,46.8183397779399,47.0183002865644,46.5080562300743,47.0183002865644,1921339.38167506,0.0,1.0
2010-10-19,65.74,67.425,65.57,66.96,1180800,45.3289787481851,46.4908182551929,45.2117605189914,46.1701919223985,1712498.14453647,0.0,1.0
2010-10-20,62.65,64.39,62.44,63.08,3144100,43.1983650528414,44.3981281045884,43.0535660638375,43.4948582208019,4559845.37282954,0.0,1.0
2010-10-21,63.48,63.73,59.99,60.1,4373400,43.7706658189046,43.9430455677188,41.3642445254582,41.4400916149365,6342682.40626338,0.0,1.0
2010-10-22,64.24,64.46,62.99,63.5,1116100,44.2947002552998,44.4463944342563,43.4328015112288,43.7844561988098,1618664.616461,0.0,1.0
2010-10-25,64.2,66.32,63.99,65.61,1041300,44.2671194954896,45.7288997654341,44.1223205064856,45.2393412788017,1510183.19605845,0.0,1.0
2010-10-26,62.15,63.79,62.02,63.38,1442200,42.853605555213,43.9844167074342,42.7639680858296,43.7017139193789,2091603.00139778,0.0,1.0
2010-10-27,60.46,62.72,60.37,61.87,1720100,41.688318453229,43.2466313825094,41.6262617436558,42.6605402365411,2494637.58334788,0.0,1.0
2010-10-28,59.03,61.19,59.03,60.9,1926900,40.7023062900117,42.1916673197665,40.7023062900117,41.991706811142,2794556.8044608,0.0,1.0
2010-10-29,60.72,60.98,58.58,59.01,1185700,41.8675933919957,42.0468683307625,40.3920227421461,40.6885159101065,1719604.54774466,0.0,1.0
2010-11-01,60.44,61.25,59.97,61.03,794800,41.6745280733238,42.2330384594819,41.3504541455531,42.0813442805254,1152687.60609552,0.0,1.0
2010-11-02,60.85,62.02,60.0,61.16,827900,41.9572308613791,42.7639680858296,41.3711397154108,42.1709817499087,1200692.08491001,0.0,1.0
2010-11-03,61.92,61.92,60.4404,60.89,934700,42.695016186304,42.695016186304,41.6748038809219,41.9848116211894,1355582.66912113,0.0,1.0
2010-11-04,63.08,63.095,61.95,62.54,967000,43.4948582208019,43.5052010057307,42.7157017561617,43.1225179633632,1402426.91884042,0.0,1.0
2010-11-05,62.95,63.91,62.73,63.15,576200,43.4052207514185,44.0671589868651,43.253526572462,43.5431245504699,835655.005828179,0.0,1.0
2010-11-08,62.52,63.37,62.17,62.87,611700,43.1087275834581,43.6948187294264,42.8673959351182,43.3500592317979,887140.171928317,0.0,1.0
2010-11-09,62.07,62.84,61.95,62.6,634500,42.7984440355925,43.3293736619403,42.7157017561617,43.1638891030786,920206.701141928,0.0,1.0
2010-11-10,62.77,62.85,61.99,62.13,627700,43.2811073322723,43.3362688518928,42.7432825159719,42.8398151753079,910344.753832606,0.0,1.0
2010-11-11,63.18,63.56,61.71,61.91,877500,43.5638101203276,43.8258273385252,42.5502171973,42.6881209963514,1272626.2888133,0.0,1.0
2010-11-12,62.18,63.24,61.29,62.71,1688300,42.8742911250707,43.605181260043,42.2606192192921,43.2397361925569,2448518.47681311,0.0,1.0
2010-11-15,61.99,62.53,61.88,62.37,488900,42.7432825159719,43.1156227734106,42.6674354264937,43.0052997341695,709045.005812907,0.0,1.0
2010-11-16,61.59,61.67,60.89,61.51,951600,42.4674749178692,42.5226364374897,41.9848116211894,42.4123133982486,1380092.50875754,0.0,1.0
2010-11-17,61.01,62.14,60.906,61.64,487700,42.0675539006202,42.8467103652605,41.9958439251135,42.501950867632,707304.662170085,0.0,1.0
2010-11-18,61.59,62.36,61.26,61.87,794000,42.4674749178692,42.998404544217,42.2399336494344,42.6605402365411,1151527.3770003,0.0,1.0
2010-11-19,61.72,61.81,60.93,61.4,788000,42.5571123872526,42.6191690968257,42.0123923809997,42.3364663087704,1142825.65878619,0.0,1.0
2010-11-22,62.57,62.71,61.2001,61.39,643200,43.1432035332209,43.2397361925569,42.1986314616185,42.3295711188178,932824.192552385,0.0,1.0
2010-11-23,62.6,62.92,61.72,61.72,536200,43.1638891030786,43.3845351815608,42.5571123872526,42.5571123872526,777643.551067458,0.0,1.0
2010-11-24,64.45,64.45,62.95,62.99,809900,44.4394992443038,44.4394992443038,43.4052207514185,43.4328015112288,1174586.93026769,0.0,1.0
2010-11-26,63.7,64.02,63.28,63.95,216500,43.9223599978611,44.1430060763433,43.6327620198533,44.0947397466754,313986.9988924,0.0,1.0
2010-11-29,62.77,63.31,62.21,63.13,716300,43.2811073322723,43.653447589711,42.8949766949284,43.5293341705647,1038840.1261276,0.0,1.0
2010-11-30,63.08,64.05,62.2,62.2,855600,43.4948582208019,44.163691646201,42.8880815049759,42.8880815049759,1240865.01733181,0.0,1.0
2010-12-01,66.16,66.625,63.66,63.78,1675800,45.618576726193,45.9392030589874,43.8947792380509,43.9775215174817,2430389.89720038,0.0,1.0
2010-12-02,67.14,67.48,66.32,66.32,1029700,46.2943053415447,46.528741799932,45.7288997654341,45.7288997654341,1493359.87417785,0.0,1.0
2010-12-03,68.18,68.28,66.74,66.85,774200,47.0114050966118,47.0803569961375,46.0184977434419,46.0943448329202,1122811.70689375,0.0,1.0
2010-12-06,67.96,68.8,67.69,68.15,579800,46.8597109176553,47.4389068736711,46.673540788936,46.9907195267541,840876.036756643,0.0,1.0
2010-12-07,67.88,68.75,67.63,68.69,552200,46.8045493980348,47.4044309239082,46.6321696492205,47.3630597841928,800848.132971745,0.0,1.0
2010-12-08,68.24,68.37,67.51,68.01,563000,47.0527762363272,47.1424137057106,46.5494273697897,46.8941868674181,816511.225757141,0.0,1.0
2010-12-09,69.19,69.2,68.32,68.66,454100,47.7078192818212,47.7147144717738,47.1079377559478,47.3423742143351,658575.040171079,0.0,1.0
2010-12-10,69.84,70.45,68.88,69.29,730600,48.1560066287382,48.5766132158449,47.4940683932916,47.7767711813469,1059579.22120456,0.0,1.0
2010-12-13,69.03,70.36,68.96,70.1,705800,47.5974962425801,48.5145565062717,47.5492299129121,48.3352815675049,1023612.11925291,0.0,1.0
2010-12-14,69.1,69.74,68.83,69.19,688000,47.6457625722481,48.0870547292125,47.4595924435288,47.7078192818212,997797.021884392,0.0,1.0
2010-12-15,68.89,69.56,68.61,69.0,700700,47.5009635832442,47.9629413100663,47.3078982645723,47.5768106727224,1016215.65877092,0.0,1.0
2010-12-16,70.35,71.67,69.02,69.02,1742100,48.5076613163192,49.4178263900582,47.5906010526276,47.5906010526276,2526543.88346628,0.0,1.0
2010-12-17,70.07,70.88,69.78,70.42,634800,48.3145959976472,48.8731063838053,48.1146354890228,48.5559276459871,920641.787052635,0.0,1.0
2010-12-20,70.73,70.75,69.41,70.33,482400,48.7696785345168,48.7834689144219,47.8595134607777,48.493870936414,699618.144414288,0.0,1.0
2010-12-21,71.34,71.5,70.65,70.8,626600,49.1902851216234,49.3006081608645,48.7145170148962,48.8179448641847,908749.438826687,0.0,1.0
2010-12-22,71.23,71.7,70.91,71.23,379800,49.1144380321452,49.4385119599159,48.893791953663,49.1144380321452,550818.762953041,0.0,1.0
2010-12-23,70.68,71.76,70.56,71.03,194200,48.7352025847539,49.4798830996313,48.6524603053231,48.9765342330938,281645.612863298,0.0,1.0
2010-12-27,70.93,71.0,69.99,70.38,216800,48.9075823335681,48.9558486632361,48.2594344780267,48.5283468861769,314422.084803105,0.0,1.0
2010-12-28,70.76,71.4,70.56,70.89,207300,48.7903641043745,49.2316562613389,48.6524603053231,48.8800015737579,300644.364297434,0.0,1.0
2010-12-29,70.99,71.17,70.49,70.79,220800,48.9489534732835,49.0730668924298,48.6041939756551,48.8110496742322,320223.230279177,0.0,1.0
2010-12-30,71.32,71.53,70.76,70.99,231000,49.1764947417183,49.3212937307222,48.7903641043745,48.9489534732835,335016.151243161,0.0,1.0
2010-12-31,71.03,71.56,70.86,71.32,380600,48.9765342330938,49.34197930058,48.8593160039002,49.1764947417183,551978.992048256,0.0,1.0
2011-01-03,72.52,72.97,71.7,71.93,863900,50.0039175360265,50.3142010838921,49.4385119599159,49.597101328825,1252902.39419466,0.0,1.0
2011-01-04,72.05,72.8,71.35,72.58,1124000,49.6798436082558,50.1969828546984,49.197180311576,50.0452886757419,1630121.87877625,0.0,1.0
2011-01-05,70.68,72.23,69.67,71.7,1550200,48.7352025847539,49.803957027402,48.0387883995445,49.4385119599159,2248233.92925172,0.0,1.0
2011-01-06,71.48,71.7,70.88,71.03,727700,49.2868177809594,49.4385119599159,48.8731063838053,48.9765342330938,1055373.39073441,0.0,1.0
2011-01-07,71.2,71.7,70.58,71.53,413400,49.0937524622875,49.4385119599159,48.6662506852282,49.3212937307222,599548.384952046,0.0,1.0
2011-01-10,71.79,72.12,70.57,70.9,380800,49.500568669489,49.7281099379238,48.6593554952757,48.8868967637104,552269.049322059,0.0,1.0
2011-01-11,72.02,72.39,71.84,71.99,400400,49.6591580383981,49.9142800666431,49.5350446192519,49.6384724685404,580694.662154812,0.0,1.0
2011-01-12,73.6,74.0,71.81,72.85,596000,50.7485980509039,51.0244056490067,49.5143590493942,50.2314588044613,864370.675934735,0.0,1.0
2011-01-13,72.27,74.05,71.95,73.34,1118200,49.8315377872123,51.0588815987695,49.6108917087301,50.5693231121371,1621710.21783594,0.0,1.0
2011-01-14,72.16,72.55,70.09,71.24,748300,49.7556906977341,50.0246031058842,48.3283863775524,49.1213332220978,1085249.28993618,0.0,1.0
2011-01-18,72.01,73.05,70.91,71.97,1351800,49.6522628484455,50.3693626035126,48.893791953663,49.6246820886353,1960497.11363855,0.0,1.0
2011-01-19,71.27,71.88,71.02,71.88,1047300,49.1420187919555,49.5626253790621,48.9696390431412,49.5626253790621,1518884.91427256,0.0,1.0
2011-01-20,72.02,72.42,70.88,71.05,471300,49.6591580383981,49.9349656365008,48.8731063838053,48.990324612999,683519.965718189,0.0,1.0
2011-01-21,71.64,72.53,71.53,72.31,236500,49.3971408202005,50.0108127259791,49.3212937307222,49.8591185470226,342992.72627276,0.0,1.0
2011-01-24,73.1,73.57,71.56,71.76,605700,50.4038385532755,50.7279124810462,49.34197930058,49.4798830996313,878438.45371421,0.0,1.0
2011-01-25,73.0,73.26,72.48,72.81,519400,50.3348866537498,50.5141615925166,49.9763367762163,50.203878044651,753278.740067956,0.0,1.0
2011-01-26,72.96,73.59,72.36,73.0,948200,50.3073058939395,50.7417028609513,49.8935944967854,50.3348866537498,1375161.53510288,0.0,1.0
2011-01-27,72.43,73.16,72.25,72.86,652500,49.9418608264534,50.4452096929909,49.8177474073072,50.2383539944138,946311.855784253,0.0,1.0
2011-01-28,71.25,72.66,71.2,72.51,999700,49.1282284120503,50.1004501953625,49.0937524622875,49.997022346074,1449851.28310731,0.0,1.0
2011-01-31,70.74,71.61,70.64,71.42,928600,48.7765737244693,49.3764552503428,48.7076218249437,49.245446641244,1346735.92227013,0.0,1.0
2011-02-01,72.26,72.41,71.01,71.54,872600,49.8246425972597,49.9280704465483,48.9627438531887,49.3281889206748,1265519.88560512,0.0,1.0
2011-02-02,75.57,76.8,74.25,75.59,2633500,52.1069504715599,52.9550588357258,51.1967853978209,52.120740851465,3819329.15280893,0.0,1.0
2011-02-03,77.84,77.95,75.25,75.25,1813500,53.672158590793,53.7480056802712,51.8863043930777,51.8863043930777,2630094.33021416,0.0,1.0
2011-02-04,76.51,78.0,75.91,77.62,1117000,52.7550983271013,53.782481630034,52.3413869299472,53.5204644118364,1619969.87419312,0.0,1.0
2011-02-07,77.94,78.2,76.67,76.68,1570100,53.7411104903186,53.9203854290854,52.8654213663424,52.872316556295,2277094.62799518,0.0,1.0
2011-02-08,77.18,78.17,76.85,77.68,587200,53.2170760539234,53.8996998592277,52.9895347854887,53.5618355515519,851608.155887377,0.0,1.0
2011-02-09,77.37,77.63,76.41,77.26,577500,53.3480846630222,53.527359601789,52.6861464275757,53.272237573544,837540.378107902,0.0,1.0
2011-02-10,77.99,77.99,76.28,76.82,424800,53.7755864400815,53.7755864400815,52.5965089581923,52.968849215631,616081.649558851,0.0,1.0
2011-02-11,78.53,78.72,77.46,77.6,669400,54.1479266975202,54.278935306619,53.4101413725953,53.5066740319313,970821.695420657,0.0,1.0
2011-02-14,79.88,79.97,78.86,79.21,666100,55.0787773411169,55.14083405069,54.3754679659549,54.6167996142948,966035.750402898,0.0,1.0
2011-02-15,79.15,79.88,78.47,79.25,726300,54.5754284745794,55.0787773411169,54.1065555578048,54.6443803741051,1053342.98981778,0.0,1.0
2011-02-16,78.5,79.72,78.17,79.39,574200,54.1272411276625,54.9684543018758,53.8996998592277,54.7409130334411,832754.433090142,0.0,1.0
2011-02-17,78.71,79.09,78.02,78.31,748700,54.2720401166664,54.534057334864,53.7962720099392,53.9962325185637,1085829.40448379,0.0,1.0
2011-02-18,78.96,79.75,78.53,78.76,325700,54.4444198654806,54.9891398717335,54.1479266975202,54.3065160664293,472358.270389167,0.0,1.0
2011-02-22,76.62,78.18,76.21,77.88,544600,52.8309454165796,53.9065950491803,52.5482426285243,53.6997393506032,789825.956567209,0.0,1.0
2011-02-23,76.49,76.78,75.31,76.78,945200,52.7413079471962,52.9412684558207,51.9276755327931,52.9412684558207,1370810.67599583,0.0,1.0
2011-02-24,77.25,77.44,75.84,76.28,810900,53.2653423835914,53.3963509926902,52.2931206002793,52.5965089581923,1176037.21663671,0.0,1.0
2011-02-25,78.35,78.68,77.19,77.38,587000,54.0238132783739,54.2513545468087,53.223971243876,53.3549798529748,851318.098613573,0.0,1.0
2011-02-28,78.74,79.3,77.75,78.6,658400,54.2927256865241,54.6788563238679,53.6101018812198,54.1961930271882,954868.545361459,0.0,1.0
2011-03-01,77.56,79.9,77.35,79.32,546100,53.479093272121,55.0925677210221,53.3342942831171,54.6926467037731,792001.386120737,0.0,1.0
2011-03-02,77.91,78.53,77.39,77.39,725100,53.7204249204609,54.1479266975202,53.3618750429274,53.3618750429274,1051602.64617496,0.0,1.0
2011-03-03,80.56,80.59,78.34,78.93,811600,55.5476502578916,55.5683358277493,54.0169180884214,54.4237342956229,1177052.41709502,0.0,1.0
2011-03-04,81.22,81.27,79.76,80.46,801700,56.0027327947611,56.0372087445239,54.9960350616861,55.4786983583659,1162694.58204174,0.0,1.0
2011-03-07,80.89,82.25,80.57,81.23,1062800,55.7751915263263,56.7129373598756,55.5545454478441,56.0096279847137,1541364.35299234,0.0,1.0
2011-03-08,80.4,80.91,79.9,80.75,575900,55.4373272186505,55.7889819062315,55.0925677210221,55.6786588669904,835219.919917473,0.0,1.0
2011-03-09,80.05,80.31,79.49,80.29,746000,55.1959955703106,55.3752705090774,54.8098649329667,55.3614801291722,1081913.63128744,0.0,1.0
2011-03-10,78.73,79.3,78.17,79.09,675100,54.2858304965715,54.6788563238679,53.8996998592277,54.534057334864,979088.327724061,0.0,1.0
2011-03-11,78.73,79.06,78.03,78.51,453300,54.2858304965715,54.5133717650063,53.8031671998918,54.134136317615,657414.811075865,0.0,1.0
2011-03-14,78.12,78.41,76.64,78.41,688200,53.8652239094649,54.0651844180894,52.8447357964847,54.0651844180894,998087.079158195,0.0,1.0
2011-03-15,80.06,80.27,76.01,76.01,1859100,55.2028907602632,55.3476897492671,52.4103388294729,52.4103388294729,2696227.38864138,0.0,1.0
2011-03-16,81.29,82.41,79.35,79.79,1503300,56.0509991244291,56.8232603991167,54.7133322736308,55.0167206315438,2180215.49854478,0.0,1.0
2011-03-17,81.67,82.98,81.52,82.5,822400,56.3130163426267,57.2162862264131,56.2095884933381,56.8853171086899,1192715.50988041,0.0,1.0
2011-03-18,81.13,82.83,80.99,82.345,865500,55.940676085188,57.1128583771246,55.844143425852,56.778441664425,1255222.85238509,0.0,1.0
2011-03-21,83.3,83.52,81.04,81.96,1086700,57.4369323048953,57.5886264838518,55.8786193756149,56.5129768512512,1576026.19721187,0.0,1.0
2011-03-22,84.06,84.24,83.14,83.3,644600,57.9609667412905,58.0850801604368,57.3266092656542,57.4369323048953,934854.593469011,0.0,1.0
2011-03-23,83.88,84.25,82.9232,83.86,408000,57.8368533221443,58.0919753503893,57.1771215474825,57.8230629422392,591716.838559349,0.0,1.0
2011-03-24,84.53,85.56,83.3501,83.83,703300,58.2850406690613,58.9952452341758,57.4714772065577,57.8023773723815,1019986.40333037,0.0,1.0
2011-03-25,84.86,85.18,84.25,85.0,1145500,58.512581937496,58.7332280159782,58.0919753503893,58.609114596832,1661303.03571013,0.0,1.0
2011-03-28,83.71,85.24,83.62,84.98,1790000,57.7196350929506,58.7745991556936,57.6575783833775,58.5953242169268,2596012.60054224,0.0,1.0
2011-03-29,83.61,83.69,82.72,83.54,682000,57.650683193425,57.7058447130455,57.0370112876464,57.602416863757,989095.303670283,0.0,1.0
2011-03-30,85.06,85.57,83.85,84.08,676600,58.6504857365474,59.0021404241284,57.8161677522866,57.9747571211957,981263.757277586,0.0,1.0
2011-03-31,85.89,86.1,84.63,85.0,1176500,59.2227865026106,59.3675854916145,58.3539925685869,58.609114596832,1706261.91314969,0.0,1.0
2011-04-01,85.93,87.85,85.55,86.63,1011500,59.2503672624208,60.574243733314,58.9883500442232,59.7330305591006,1466964.66226172,0.0,1.0
2011-04-04,84.2,84.9,80.31,84.65,2647100,58.0574994006265,58.5401626973063,55.3752705090774,58.3677829484921,3839053.04742758,0.0,1.0
2011-04-05,83.74,84.86,83.58,84.0,1003100,57.7403206628083,58.512581937496,57.6299976235672,57.9195956015751,1454782.25676197,0.0,1.0
2011-04-06,84.12,84.35,83.28,84.02,910100,58.0023378810059,58.160927249915,57.4231419249902,57.9333859814803,1319905.62444329,0.0,1.0
2011-04-07,84.93,85.52,84.01,84.15,990100,58.560848267164,58.9676644743655,57.9264907915277,58.0230234508637,1435928.53396473,0.0,1.0
2011-04-08,85.0,85.78,84.63,85.63,909900,58.609114596832,59.1469394131323,58.3539925685869,59.0435115638438,1319615.56716949,0.0,1.0
2011-04-11,84.49,85.43,84.17,84.7,664000,58.257459909251,58.9056077647924,58.0368138307688,58.4022588982549,962990.14902796,0.0,1.0
2011-04-12,83.8,84.63,83.6,84.23,658900,57.7816918025238,58.3539925685869,57.6437880034724,58.0781849704842,955593.688545967,0.0,1.0
2011-04-13,84.25,84.86,83.87,84.35,845100,58.0919753503893,58.512581937496,57.8299581321917,58.160927249915,1225637.01045712,0.0,1.0
2011-04-14,83.61,84.44,83.37,83.76,773000,57.650683193425,58.2229839594881,57.4851986345633,57.7541110427135,1121071.36325092,0.0,1.0
2011-04-15,83.66,84.81,83.53,83.74,749500,57.6851591431878,58.4781059877332,57.5955216738044,57.7403206628083,1086989.633579,0.0,1.0
2011-04-18,83.76,84.03,81.99,82.73,621600,57.7541110427135,57.9402811714328,56.5336624211089,57.0439064775989,901498.006981596,0.0,1.0
2011-04-19,83.91,84.04,82.95,83.8,665500,57.857538892002,57.9471763613854,57.1956006565554,57.7816918025238,965165.578581487,0.0,1.0
2011-04-20,86.92,86.94,84.96,84.98,1179800,59.9329910677251,59.9467814476303,58.5815338370217,58.5953242169268,1711047.85816745,0.0,1.0
2011-04-21,90.25,90.71,86.92,87.82,2602000,62.2290893219304,62.5462680597486,59.9329910677251,60.5535581634563,3773645.13218487,0.0,1.0
2011-04-25,90.5,91.17,90.04,90.3,1305200,62.4014690707446,62.8634467975667,62.0842903329265,62.2635652716933,1892913.76884231,0.0,1.0
2011-04-26,90.91,91.26,90.2,90.65,2100000,62.6841718587999,62.9255035071398,62.1946133721676,62.5048969200332,3045601.37493783,0.0,1.0
2011-04-27,92.65,92.76,90.84,90.93,1183600,63.8839349105469,63.9597820000251,62.635905529132,62.6979622387051,1716558.94636972,0.0,1.0
2011-04-28,93.21,93.4,92.0,92.33,801200,64.2700655478907,64.4010741569895,63.4357475636299,63.6632888320647,1161969.43885723,0.0,1.0
2011-04-29,95.0,95.29,93.02,93.15,1113900,65.5043045494004,65.7042650580249,64.1390569387919,64.2286944081753,1615473.98644916,0.0,1.0
2011-05-02,96.09,97.0,94.8,94.99,1373300,66.2558802542304,66.8833425399141,65.3664007503491,65.4974093594479,1991678.27057244,0.0,1.0
2011-05-03,93.5,96.28,92.9,96.06,1269700,64.4700260565152,66.3868888633292,64.0563146593611,66.2351946843727,1841428.60274217,0.0,1.0
2011-05-04,92.89,93.98,92.5,93.54,1606000,64.0494194694085,64.8009951742385,63.7805070612583,64.4976068163254,2329159.90864293,0.0,1.0
2011-05-05,92.15,93.98,91.89,92.5,1565000,63.5391754129184,64.8009951742385,63.3599004741516,63.7805070612583,2269698.16751319,0.0,1.0
2011-05-06,90.79,91.19,89.51,90.64,1233000,62.6014295793691,62.8772371774718,61.7188452654404,62.4980017300806,1788203.09299921,0.0,1.0
2011-05-09,90.86,91.34,89.88,91.02,538900,62.6496959090371,62.9806650267604,61.9739672936854,62.7600189482782,781559.324263806,0.0,1.0
2011-05-10,91.7,91.95,90.81,91.0,648800,63.2288918650528,63.4012716138671,62.6152199592743,62.746228568373,940945.796218887,0.0,1.0
2011-05-11,92.97,93.18,91.49,91.49,787400,64.104580989029,64.249379978033,63.0840928760489,63.0840928760489,1141955.48696478,0.0,1.0
2011-05-12,93.96,94.73,92.53,92.63,843400,64.7872047943333,65.3181344206811,63.801192631116,63.8701445306417,1223171.52362979,0.0,1.0
2011-05-13,91.78,94.06,91.74,93.98,884800,63.2840533846734,64.856156693859,63.2564726248631,64.8009951742385,1283213.37930714,0.0,1.0
2011-05-16,91.64,92.47,91.18,92.16,1005000,63.1875207253374,63.7598214914006,62.8703419875193,63.546070602871,1457537.8008631,0.0,1.0
2011-05-17,90.15,91.32,89.47,91.19,764800,62.1601374224047,62.9668746468552,61.6912645056301,62.8772371774718,1109179.01502498,0.0,1.0
2011-05-18,90.41,90.75,89.89,90.51,560600,62.3394123611715,62.5738488195588,61.9808624836379,62.4083642606972,813030.538471498,0.0,1.0
2011-05-19,90.84,91.0,90.08,90.48,832400,62.635905529132,62.746228568373,62.1118710927367,62.3876786908395,1207218.37357059,0.0,1.0
2011-05-20,91.49,91.74,90.39,90.61,925700,63.0840928760489,63.2564726248631,62.3256219812664,62.4773161602229,1342530.09179997,0.0,1.0
2011-05-23,88.77,90.23,88.32,90.1,1700400,61.2086012089503,62.2152989420253,60.8983176610847,62.1256614726419,2466066.94187823,0.0,1.0
2011-05-24,89.0,89.78,88.22,89.27,965500,61.3671905778594,61.9050153941597,60.829365761559,61.5533607065787,1400251.48928689,0.0,1.0
2011-05-25,89.1,89.81,88.44,88.74,547100,61.436142477385,61.9257009640174,60.9810599405155,61.1879156390926,793451.672489755,0.0,1.0
2011-05-26,92.01,92.59,88.21,89.07,1077000,63.4426427535825,63.8425637708314,60.8224705716064,61.4154569075273,1561958.4194324,0.0,1.0
2011-05-27,93.72,94.45,92.09,92.23,802100,64.6217202354717,65.1250691020092,63.497804273203,63.594336932539,1163274.69658935,0.0,1.0
2011-05-31,93.93,95.2699,93.55,94.91,1371000,64.7665192244756,65.6904057262203,64.504502006278,65.4422478398273,1988342.61192369,0.0,1.0
2011-06-01,92.79,94.3,92.61,93.9,1362100,63.9804675698828,65.0216412527206,63.8563541507366,64.7458336546179,1975435.06323943,0.0,1.0
2011-06-02,91.46,92.99,90.78,92.99,1040100,63.0634073061912,64.1183713689342,62.5945343894165,64.1183713689342,1508442.85241563,0.0,1.0
2011-06-03,89.86,90.6,89.32,90.53,549600,61.9601769137802,62.4704209702703,61.5878366563415,62.4221546406023,797077.3884123,0.0,1.0
2011-06-06,87.73,90.31,87.54,89.8,752000,60.4915014538832,62.2704604616458,60.3604928447844,61.9188057740648,1090615.34950154,0.0,1.0
2011-06-07,88.09,88.6,87.3,87.83,743400,60.7397282921756,61.0913829797566,60.1950082859227,60.5604533534088,1078142.88672799,0.0,1.0
2011-06-08,88.01,88.24,87.35,88.08,621200,60.6845667725551,60.8431561414641,60.2294842356856,60.7328331022231,900917.892433989,0.0,1.0
2011-06-09,88.19,89.15,87.646,88.1,748500,60.8086801917013,61.4706184271479,60.4335818582816,60.7466234821282,1085539.34720998,0.0,1.0
2011-06-10,86.4,88.06,85.7,87.92,682000,59.5744411901916,60.7190427223179,59.0917778935118,60.622510062982,989095.303670284,0.0,1.0
2011-06-13,86.9,87.35,86.35,86.75,786100,59.91920068782,60.2294842356856,59.5399652404287,59.8157728385315,1140070.11468506,0.0,1.0
2011-06-14,87.94,88.34,87.19,87.62,751200,60.6363004428871,60.9121080409898,60.1191611964445,60.4156543644049,1089455.12040633,0.0,1.0
2011-06-15,87.2,88.74,86.36,86.63,654800,60.126056386397,61.1879156390926,59.5468604303813,59.7330305591006,949647.514432995,0.0,1.0
2011-06-16,87.19,87.89,86.27,87.11,716800,60.1191611964445,60.6018244931243,59.4848037208082,60.0639996768239,1039565.26931211,0.0,1.0
2011-06-17,88.13,88.83,87.46,87.79,562500,60.7673090519859,61.2499723486657,60.3053313251638,60.5328725935986,815786.082572632,0.0,1.0
2011-06-20,89.77,90.01,87.51,87.7,530600,61.8981202042071,62.0636047630688,60.3398072749267,60.4708158840255,769521.947400957,0.0,1.0
2011-06-21,92.92,93.08,90.08,90.08,779300,64.0701050392662,64.1804280785073,62.1118710927367,62.1118710927367,1130208.16737574,0.0,1.0
2011-06-22,91.95,93.01,91.93,92.31,496700,63.4012716138671,64.1321617488393,63.3874812339619,63.6494984521595,720357.239491246,0.0,1.0
2011-06-23,91.37,91.54,90.0,90.98,807900,63.0013505966181,63.1185688258118,62.0567095731162,62.7324381884679,1171686.35752965,0.0,1.0
2011-06-24,89.35,91.93,89.1,91.44,681600,61.6085222261992,63.3874812339619,61.436142477385,63.0496169262861,988515.189122678,0.0,1.0
2011-06-27,91.38,91.83,89.1,89.6,610200,63.0082457865706,63.3185293344362,61.436142477385,61.7809019750135,884964.742374792,0.0,1.0
2011-06-28,92.41,92.99,91.1411,91.55,523400,63.7184503516852,64.1183713689342,62.8435196986038,63.1254640157643,759079.885544027,0.0,1.0
2011-06-29,92.98,93.46,92.24,92.85,475200,64.1114761789816,64.4424452967049,63.6012321224915,64.0218387095982,689176.082557359,0.0,1.0
2011-06-30,94.07,94.5,92.6,93.16,691100,64.8630518838116,65.159545051772,63.849458960784,64.2355895981278,1002292.90962835,0.0,1.0
2011-07-01,94.64,94.99,93.18,93.99,534200,65.256077711108,65.4974093594479,64.249379978033,64.807890364191,774742.978329422,0.0,1.0
2011-07-05,95.83,96.09,94.05,94.57,531600,66.0766053154636,66.2558802542304,64.8492615039064,65.20781138144,770972.233769975,0.0,1.0
2011-07-06,96.03,96.58,95.15,95.59,838500,66.214509114515,66.5937445619062,65.607732398689,65.911120756602,1216065.1204216,0.0,1.0
2011-07-07,97.82,98.59,96.9,96.9,916000,67.4487481160247,67.9796777423725,66.8143906403885,66.8143906403885,1328462.3140205,0.0,1.0
2011-07-08,97.73,98.02,96.2,96.63,573400,67.3866914064516,67.5866519150761,66.3317273437086,66.6282205116691,831594.203994928,0.0,1.0
2011-07-11,96.21,97.23,95.65,96.72,502500,66.3386225336612,67.0419319088232,65.9524918963174,66.6902772212422,728768.900431551,0.0,1.0
2011-07-12,94.99,96.67,94.85,96.11,566800,65.4974093594479,66.6558012714794,65.4008767001119,66.2696706341355,822022.313959409,0.0,1.0
2011-07-13,95.45,96.96,95.19,95.25,502400,65.814588097266,66.8557617801038,65.6353131584992,65.6766842982147,728623.87179465,0.0,1.0
2011-07-14,95.24,98.29,95.06,95.85,890500,65.6697891082621,67.7728220437955,65.5456756891159,66.0903956953688,1291480.01161054,0.0,1.0
2011-07-15,94.22,95.66,93.12,95.65,583400,64.9664797331001,65.95938708627,64.2080088383176,65.9524918963174,846097.067685108,0.0,1.0
2011-07-18,94.69,94.91,93.55,93.95,543300,65.2905536608708,65.4422478398273,64.504502006278,64.7803096043807,787940.584287486,0.0,1.0
2011-07-19,97.92,98.6,95.14,95.19,1947300,67.5177000155504,67.9865729323251,65.6008372087364,65.6353131584992,2824142.64638878,0.0,1.0
2011-07-20,99.43,99.95,98.02,98.21,1258200,68.5588736983883,68.9174235759218,67.5866519150761,67.7176605241749,1824750.30949846,0.0,1.0
2011-07-21,96.48,100.0,95.28,99.99,2002400,66.5247926623806,68.9518995256847,65.6973698680724,68.9450043357321,2904053.42532167,0.0,1.0
2011-07-22,97.65,98.36,96.38,96.6,742200,67.3315298868311,67.8210883734634,66.4558407628549,66.6075349418114,1076402.54308517,0.0,1.0
2011-07-25,99.36,100.0,96.33,96.56,1056700,68.5106073687203,68.9518995256847,66.421364813092,66.5799541820011,1532517.60614133,0.0,1.0
2011-07-26,100.41,101.51,98.83,99.35,932800,69.23460231374,69.9930732085225,68.1451623012342,68.5037121787677,1352827.12502,0.0,1.0
2011-07-27,99.18,101.41,98.89,99.94,1380100,68.3864939495741,69.9241213089968,68.1865334409496,68.9105283859693,2001540.21788176,0.0,1.0
2011-07-28,98.6,99.51,97.99,99.01,607000,67.9865729323251,68.6140352180088,67.5659663452184,68.2692757203804,880323.825993933,0.0,1.0
2011-07-29,98.34,99.71,96.01,97.36,518600,67.8072979935583,68.7519390170602,66.2007187346099,67.1315693782066,752118.510972741,0.0,1.0
2011-08-01,97.74,99.82,96.97,99.56,701500,67.3935865964042,68.8277861065384,66.8626569700564,68.6485111677717,1017375.88786614,0.0,1.0
2011-08-02,95.41,98.25,95.31,97.34,1033000,65.7870073374557,67.7452412839852,65.7180554379301,67.1177789983015,1498145.81919561,0.0,1.0
2011-08-03,95.44,96.38,93.091,95.63,978800,65.8076929073135,66.4558407628549,64.1880127874551,65.9387015164123,1419540.29799483,0.0,1.0
2011-08-04,90.75,95.95,90.6,94.27,1211700,62.5738488195588,66.1593475948944,62.4704209702703,65.0009556828629,1757311.99333913,0.0,1.0
2011-08-05,88.17,92.81,86.8008,91.84,2539200,60.7948898117962,63.9942579497879,59.8508004034905,63.3254245243888,3682567.14821053,0.0,1.0
2011-08-08,81.66,87.53,80.66,87.53,1956400,56.3061211526741,60.3535976548318,55.6166021574173,60.3535976548318,2837340.25234684,0.0,1.0
2011-08-09,84.89,85.11,80.38,82.91,2325100,58.5332675073537,58.6849616863102,55.4235368387453,57.1680198967452,3372060.83660378,0.0,1.0
2011-08-10,83.14,85.75,82.5,83.0,954600,57.3266092656542,59.1262538432746,56.8853171086899,57.2300766063183,1384443.3678646,0.0,1.0
2011-08-11,87.32,88.48,83.03,83.73,806400,60.2087986658278,61.0086407003258,57.250762176176,57.7334254728558,1169510.92797613,0.0,1.0
2011-08-12,89.36,89.75,86.988,88.18,890700,61.6154174161518,61.884329824302,59.9798783594026,60.8017850017487,1291770.06888434,0.0,1.0
2011-08-15,91.74,91.89,89.203,89.85,1289100,63.2564726248631,63.3599004741516,61.5071629338965,61.9532817238277,1869564.15830112,0.0,1.0
2011-08-16,91.28,91.75,90.0,90.77,1171700,62.939293887045,63.2633678148157,62.0567095731162,62.587639199464,1699300.5385784,0.0,1.0
2011-08-17,90.37,91.83,89.27,91.51,1031500,62.3118316013612,63.3185293344362,61.5533607065787,63.097883255954,1495970.38964208,0.0,1.0
2011-08-18,85.36,87.93,84.47,87.93,1322900,58.8573414351244,60.6294052529345,58.2436695293458,60.6294052529345,1918583.83757393,0.0,1.0
2011-08-19,83.01,85.6,82.89,84.01,1146400,57.2369717962709,59.0228259939861,57.15422951684,57.9264907915277,1662608.29344225,0.0,1.0
2011-08-22,83.95,85.73,82.68,85.06,784100,57.8851196518123,59.1124634633695,57.0094305278361,58.6504857365474,1137169.54194702,0.0,1.0
2011-08-23,86.98,87.14,83.24,84.33,1030100,59.9743622074405,60.0846852466816,57.3955611651799,58.1471368700099,1493939.98872545,0.0,1.0
2011-08-24,88.78,88.96,86.25,86.58,803400,61.2154963989029,61.3396098180491,59.471013340903,59.6985546093378,1165160.06886907,0.0,1.0
2011-08-25,87.94,90.05,87.64,89.46,710500,60.6363004428871,62.091185522879,60.42944474431,61.6843693156775,1030428.4651873,0.0,1.0
2011-08-26,89.9,90.489,86.09,87.29,715800,61.9877576735905,62.3938843617968,59.3606903016619,60.1881130959702,1038114.98294309,0.0,1.0
2011-08-29,92.29,96.1248,91.36,96.1248,732500,63.6357080722544,66.2798755152653,62.9944554066655,66.2798755152653,1062334.76530569,0.0,1.0
2011-08-30,92.82,93.62,91.25,91.82,774400,64.0011531397405,64.552768335946,62.9186083171873,63.3116341444837,1123101.76416755,0.0,1.0
2011-08-31,93.41,94.89,92.37,93.49,632900,64.4079693469421,65.4284574599222,63.6908695918749,64.4631308665626,917886.242951499,0.0,1.0
2011-09-01,92.38,94.19,91.82,93.8,509600,63.6977647818275,64.9457941632424,63.3116341444837,64.6768817550922,739065.933651579,0.0,1.0
2011-09-02,90.52,91.05,89.76,90.43,414700,62.4152594506498,62.7807045181359,61.8912250142546,62.3532027410767,601433.757231769,0.0,1.0
2011-09-06,90.71,90.98,87.27,87.31,572900,62.5462680597486,62.7324381884679,60.174322716065,60.2019034758753,830869.060810418,0.0,1.0
2011-09-07,92.88,93.22,91.01,91.77,621700,64.0425242794559,64.2769607378433,62.7531237583256,63.2771581947208,901643.035618498,0.0,1.0
2011-09-08,92.1,93.22,91.73,92.06,761200,63.5046994631556,64.2769607378433,63.2495774349106,63.4771187033453,1103957.98409651,0.0,1.0
2011-09-09,89.7,91.44,88.36,90.99,667700,61.8498538745391,63.0496169262861,60.925898420895,62.7393333784205,968356.208593327,0.0,1.0
2011-09-12,90.41,90.42,87.87,88.72,695100,62.3394123611715,62.3463075511241,60.5880341132191,61.1741252591874,1008094.05510442,0.0,1.0
2011-09-13,90.35,91.9999,89.34,90.99,659100,62.2980412214561,63.4356786117304,61.6016270362467,62.7393333784205,955883.745819772,0.0,1.0
2011-09-14,92.84,94.13,89.29,91.2,686700,64.0149435196457,64.904423023527,61.5671510864838,62.8841323674244,995911.649604668,0.0,1.0
2011-09-15,95.34,96.75,93.95,94.38,970700,65.7387410077878,66.7109627910999,64.7803096043807,65.0768027723412,1407792.97840578,0.0,1.0
2011-09-16,95.04,96.24,94.7,94.94,691600,65.5318853092107,66.3593081035189,65.2974488508234,65.462933409685,1003018.05281286,0.0,1.0
2011-09-19,95.81,96.79,92.84,93.56,647000,66.0628149355585,66.7385435509102,64.0149435196457,64.5113971962306,938335.280754653,0.0,1.0
2011-09-20,99.19,101.05,96.37,96.37,1832700,68.3933891395266,69.6758944707044,66.4489455729023,66.4489455729023,2657939.82849931,0.0,1.0
2011-09-21,96.63,100.5,96.6,99.3,1379400,66.6282205116691,69.2966590233131,66.6075349418114,68.4692362290049,2000525.01742345,0.0,1.0
2011-09-22,93.38,93.9473,91.56,93.81,911700,64.3872837770843,64.7784479030936,63.1323592057169,64.6837769450448,1322226.08263372,0.0,1.0
2011-09-23,91.54,93.37,88.79,92.58,1114300,63.1185688258118,64.3803885871318,61.2223915888554,63.8356685808789,1616054.10099677,0.0,1.0
2011-09-26,94.11,94.19,90.75,92.22,636300,64.8906326436218,64.9457941632424,62.5738488195588,63.5874417425864,922817.216606162,0.0,1.0
2011-09-27,95.22,97.64,94.68,97.64,619800,65.6559987283569,67.3246346968785,65.2836584709183,67.3246346968785,898887.491517364,0.0,1.0
2011-09-28,93.41,96.45,93.17,95.8,669600,64.4079693469421,66.5041070925229,64.2424847880804,66.0559197456059,971111.75269446,0.0,1.0
2011-09-29,93.65,95.45,91.41,95.0,815700,64.5734539058037,65.814588097266,63.0289313564284,65.5043045494004,1182998.59120799,0.0,1.0
2011-09-30,92.7,94.3,92.05,92.05,698300,63.9184108603097,65.0216412527206,63.4702235133927,63.4702235133927,1012734.97148528,0.0,1.0
2011-10-03,88.08,92.57,87.67,92.0,1377100,60.7328331022231,63.8287733909263,60.4501303141678,63.4357475636299,1997189.3587747,0.0,1.0
2011-10-04,89.02,89.17,84.91,87.21,1300000,61.3809809577645,61.484408807053,58.5470578872589,60.1329515763496,1885372.27972342,0.0,1.0
2011-10-05,90.94,91.6,88.24,89.26,890100,62.7048574286576,63.1599399655272,60.8431561414641,61.5464655166261,1290899.89706293,0.0,1.0
2011-10-06,94.18,94.995,90.9,91.38,863700,64.9388989732898,65.5008569544242,62.6772766688474,63.0082457865706,1252612.33692086,0.0,1.0
2011-10-07,94.6,96.15,93.44,94.67,664700,65.2284969512977,66.2972513939458,64.4286549167998,65.2767632809657,964005.349486273,0.0,1.0
2011-10-10,97.06,97.4,95.85,96.11,480300,66.9247136796295,67.1591501380169,66.0903956953688,66.2696706341355,696572.543039352,0.0,1.0
2011-10-11,96.87,97.76,95.7,96.17,456900,66.7937050705307,67.4073769763093,65.9869678460802,66.3110417738509,662635.84200433,0.0,1.0
2011-10-12,98.25,100.76,97.59,97.74,1135000,67.7452412839852,69.4759339620799,67.2901587471157,67.3935865964042,1646075.02883544,0.0,1.0
2011-10-13,92.51,96.88,91.65,96.88,3398500,63.7874022512109,66.8006002604833,63.19441591529,66.8006002604833,4928798.22510771,0.0,1.0
2011-10-14,94.15,94.28,93.38,93.85,1059900,64.9182134034321,65.0078508728155,64.3872837770843,64.7113577048551,1537158.52252219,0.0,1.0
2011-10-17,92.67,94.34,92.5,93.77,587300,63.897725290452,65.0492220125309,63.7805070612583,64.6561961852345,851753.184524278,0.0,1.0
2011-10-18,94.33,95.55,92.31,92.5,1170800,65.0423268225783,65.8835399967917,63.6494984521595,63.7805070612583,1697995.28084629,0.0,1.0
2011-10-19,93.0,95.02,92.45,93.93,1033200,64.1252665588868,65.5180949293056,63.7460311114955,64.7665192244756,1498435.87646941,0.0,1.0
2011-10-20,94.74,96.75,92.25,95.95,1783600,65.3250296106336,66.7109627910999,63.6081273124441,66.1593475948944,2586730.76778053,0.0,1.0
2011-10-21,97.99,98.5,95.03,95.0399,1834000,67.5659663452184,67.9176210327994,65.5249901192581,65.5318163573112,2659825.20077903,0.0,1.0
2011-10-24,100.95,102.46,97.95,98.41,1272300,69.6069425711787,70.6481162540165,67.5383855854081,67.8555643232263,1845199.34730162,0.0,1.0
2011-10-25,98.97,101.27,98.62,100.45,823500,68.2416949605701,69.8275886496609,68.0003633122302,69.2621830735503,1194310.82488633,0.0,1.0
2011-10-26,100.86,101.45,99.28,101.45,1080700,69.5448858616056,69.9517020688071,68.4554458490997,69.9517020688071,1567324.47899776,0.0,1.0
2011-10-27,103.12,105.67,101.89,104.99,1893400,71.103198790886,72.861472228791,70.2550904267201,72.3925993120163,2745972.21109871,0.0,1.0
2011-10-28,104.97,105.19,103.02,104.42,1086900,72.3788089321112,72.5305031110677,71.0342468913604,71.9995734847199,1576316.25448568,0.0,1.0
2011-10-31,102.44,104.79,102.44,104.66,964900,70.6343258741114,72.254695512965,70.6343258741114,72.1650580435816,1399381.31746548,0.0,1.0
2011-11-01,100.18,101.66,98.92,100.2,917200,69.0760129448309,70.096501057811,68.2072190108073,69.089803324736,1330202.65766332,0.0,1.0
2011-11-02,101.4,101.99,100.03,101.82,738900,69.9172261190443,70.3240423262458,68.9725850955424,70.2068240970521,1071616.59806741,0.0,1.0
2011-11-03,102.75,107.18,100.72,107.18,812300,70.848076762641,73.9026459116288,69.4483532022696,73.9026459116288,1178067.61755333,0.0,1.0
2011-11-04,102.57,103.34,100.83,101.98,671800,70.7239633434948,71.2548929698425,69.5242002917479,70.3171471362932,974302.3827063,0.0,1.0
2011-11-07,102.57,103.35,101.01,102.56,468400,70.7239633434948,71.2617881597951,69.6483137108941,70.7170681535422,679314.135248036,0.0,1.0
2011-11-08,103.3,103.54,100.83,102.9,582700,71.2273122100323,71.3927967688939,69.5242002917479,70.9515046119295,845081.867226795,0.0,1.0
2011-11-09,100.49,101.83,99.83,100.74,940900,69.2897638333605,70.2137192870047,68.834681296491,69.4621435821747,1364574.44460905,0.0,1.0
2011-11-10,100.5,103.11,99.29,102.03,590900,69.2966590233131,71.0963036009335,68.4623410390523,70.3516230860561,856974.215452743,0.0,1.0
2011-11-11,101.95,102.7,101.19,101.19,343600,70.2964615664355,70.8136008128782,69.7724271300403,69.7724271300403,498318.396394589,0.0,1.0
2011-11-14,101.51,102.61,100.6,101.34,464200,69.9930732085225,70.751544103305,69.3656109228388,69.8758549793288,673222.932498161,0.0,1.0
2011-11-15,101.35,102.09,99.51,100.79,680900,69.8827501692814,70.3929942257715,68.6140352180088,69.4966195319376,987499.988664365,0.0,1.0
2011-11-16,99.83,102.69,99.52,100.47,720700,68.834681296491,70.8067056229256,68.6209304079614,69.2759734534554,1045221.38615128,0.0,1.0
2011-11-17,96.62,100.16,96.01,99.53,1130500,66.6213253217165,69.0622225649258,66.2007187346099,68.627825597914,1639548.74017486,0.0,1.0
2011-11-18,95.83,97.02,94.9,96.44,977600,66.0766053154636,66.8971329198193,65.4353526498748,66.4972119025703,1417799.95435201,0.0,1.0
2011-11-21,95.38,95.67,93.12,94.04,762500,65.766321767598,65.9662822762225,64.2080088383176,64.8423663139539,1105843.35637623,0.0,1.0
2011-11-22,94.76,95.44,94.03,94.95,562000,65.3388199905388,65.8076929073135,64.8354711240013,65.4698285996376,815060.939388123,0.0,1.0
2011-11-23,93.46,94.03,92.8,93.48,707800,64.4424452967049,64.8354711240013,63.9873627598354,64.45623567661,1026512.69199095,0.0,1.0
2011-11-25,93.08,93.89,92.98,93.24,218600,64.1804280785073,64.7389384646653,64.1114761789816,64.2907511177484,317032.600267337,0.0,1.0
2011-11-28,96.4,96.9,94.6,95.05,839300,66.46963114276,66.8143906403885,65.2284969512977,65.5387804991633,1217225.34951682,0.0,1.0
2011-11-29,97.38,98.0,95.94,96.51,827700,67.1453597581117,67.572861535171,66.1524524049419,66.5454782322383,1200402.02763621,0.0,1.0
2011-11-30,102.41,102.52,99.42,99.75,1151100,70.6136403042537,70.6894873937319,68.5519785084357,68.7795197768705,1669424.63937663,0.0,1.0
2011-12-01,103.33,104.47,101.87,102.24,907900,71.24799777989,72.0340494344828,70.241300046815,70.49642207506,1316714.99443145,0.0,1.0
2011-12-02,104.85,105.24,103.76,104.52,766900,72.2960666526804,72.5649790608306,71.5444909478504,72.0685253842456,1112224.61639991,0.0,1.0
2011-12-05,104.98,107.33,104.34,106.85,908800,72.3857041220638,74.0060737609174,71.9444119650994,73.6751046431941,1318020.25216357,0.0,1.0
2011-12-06,103.07,104.51,101.91,104.51,613000,71.0687228411232,72.0616301942931,70.2688808066252,72.0616301942931,889025.544208041,0.0,1.0
2011-12-07,103.29,103.72,101.35,102.67,856400,71.2204170200797,71.5169101880401,69.8827501692814,70.7929152430205,1242025.24642703,0.0,1.0
2011-12-08,102.02,103.12,101.44,103.12,538400,70.3447278961035,71.103198790886,69.9448068788545,71.103198790886,780834.181079297,0.0,1.0
2011-12-09,103.7,104.23,102.25,102.35,651100,71.503119808135,71.8685648756211,70.5033172650126,70.5722691645383,944281.454867628,0.0,1.0
2011-12-12,103.02,103.51,102.04,102.95,470400,71.0342468913604,71.3721111990362,70.3585182760086,70.9859805616924,682214.707986072,0.0,1.0
2011-12-13,102.21,104.74,101.58,103.59,559300,70.4757365052023,72.2202195632021,70.0413395381905,71.4272727186568,811145.166191774,0.0,1.0
2011-12-14,100.06,101.54,99.58,101.42,490700,68.9932706654001,70.0137587783802,68.6623015476768,69.9310164989494,711655.521277138,0.0,1.0
2011-12-15,101.55,102.75,101.17,102.4801,701800,70.0206539683328,70.848076762641,69.7586367501352,70.6619755858212,1017810.97377684,0.0,1.0
2011-12-16,103.0,103.85,101.87,102.24,960200,71.0204565114552,71.6065476574235,70.241300046815,70.49642207506,1392564.9715311,0.0,1.0
2011-12-19,102.8,104.15,102.5,103.7,476800,70.8825527124038,71.8134033560006,70.6756970138268,71.503119808135,691496.540747789,0.0,1.0
2011-12-20,105.03,105.42,103.46,103.65,453100,72.4201800718266,72.6890924799768,71.3376352492734,71.4686438583722,657124.753802061,0.0,1.0
2011-12-21,105.72,105.82,103.83,104.76,330800,72.8959481785538,72.9649000780795,71.5927572775184,72.2340099431073,479754.730871159,0.0,1.0
2011-12-22,105.74,106.5,105.24,105.97,321300,72.909738558459,73.4337729948542,72.5649790608306,73.068327927368,465977.010365487,0.0,1.0
2011-12-23,105.74,106.34,105.33,106.05,274800,72.909738558459,73.3234499556131,72.6270357704037,73.1234894469886,398538.694206149,0.0,1.0
2011-12-27,105.55,106.03,105.27,105.5,229000,72.7787299493602,73.1096990670835,72.5856646306883,72.7442539995973,332115.578505125,0.0,1.0
2011-12-28,103.92,105.88,103.605,105.46,522600,71.6548139870915,73.0062712177949,71.4376155035856,72.7166732397871,757919.656448813,0.0,1.0
2011-12-29,104.33,104.7,103.76,104.34,370400,71.9375167751468,72.1926388033919,71.5444909478504,71.9444119650994,537186.071084272,0.0,1.0
2011-12-30,103.84,104.36,103.51,104.36,368200,71.599652467471,71.9582023450045,71.3721111990362,71.9582023450045,533995.441072432,0.0,1.0
2012-01-03,102.76,105.25,102.0401,102.99,1661400,70.8549719525936,72.5718742507831,70.3585872279082,71.0135613215026,2409505.77348652,0.0,1.0
2012-01-04,100.94,102.72,100.42,102.45,1366300,69.6000473812261,70.8273911927833,69.2414975036925,70.641221064064,1981526.26598931,0.0,1.0
2012-01-05,102.54,103.33,100.68,100.81,961300,70.7032777736371,71.24799777989,69.4207724424593,69.5104099118427,1394160.28653701,0.0,1.0
2012-01-06,102.54,103.35,101.53,102.51,706900,70.7032777736371,71.2617881597951,70.0068635884276,70.6825922037794,1025207.43425883,0.0,1.0
2012-01-09,104.19,104.35,102.37,102.57,631900,71.8409841158109,71.9513071550519,70.5860595444434,70.7239633434948,916435.956582481,0.0,1.0
2012-01-10,104.96,105.77,104.68,105.32,795500,72.3719137421586,72.9304241283167,72.1788484234867,72.6201405804511,1153702.80655383,0.0,1.0
2012-01-11,106.7,107.2,104.28,104.51,800500,73.5716767939056,73.916436291534,71.903040825384,72.0616301942931,1160954.23839892,0.0,1.0
2012-01-12,107.39,108.62,106.92,106.93,738200,74.0474449006328,74.8955532647987,73.7233709728621,73.7302661628146,1070601.3976091,0.0,1.0
2012-01-13,106.03,106.53,105.63,106.43,800200,73.1096990670835,73.4544585647119,72.8338914689807,73.3855066651862,1160519.15248821,0.0,1.0
2012-01-17,108.24,109.07,103.07,103.6,970300,74.6335360466011,75.2058368126643,71.0687228411232,71.4341679086093,1407212.86385818,0.0,1.0
2012-01-18,109.47,109.87,107.74,108.04,579200,75.481644410767,75.7574520088697,74.2887765489727,74.4956322475497,840005.864935233,0.0,1.0
2012-01-19,109.85,110.16,109.234,109.95,570300,75.7436616289646,75.9574125174942,75.3189179278864,75.8126135284903,827098.316250972,0.0,1.0
2012-01-20,108.49,109.69,108.03,109.56,446800,74.8059157954153,75.6333385897235,74.4887370575971,75.5437011203401,647987.949677248,0.0,1.0
2012-01-23,108.79,109.28,107.09,108.3,295200,75.0127714939924,75.3506358016682,73.8405892020557,74.6749071863165,428124.536134117,0.0,1.0
2012-01-24,110.5,110.8,107.28,108.09,762800,76.1918489758816,76.3987046744586,73.9715978111545,74.5301081973126,1106278.44228694,0.0,1.0
2012-01-25,111.14,111.65,109.95,110.49,1021600,76.6331411328459,76.9847958204269,75.8126135284903,76.184953785929,1481612.5545888,0.0,1.0
2012-01-26,110.2,111.74,109.631,111.65,450300,75.9849932773045,77.0468525300001,75.5926569690034,76.9847958204269,653063.951968811,0.0,1.0
2012-01-27,110.4,110.87,109.16,109.84,634500,76.1228970763559,76.4469710041266,75.2678935222374,75.736766439012,920206.701141928,0.0,1.0
2012-01-30,109.9,110.16,108.96,109.91,416100,75.7781375787275,75.9574125174942,75.129989723186,75.78503276868,603464.158148394,0.0,1.0
2012-01-31,110.8,111.79,110.03,110.41,593700,76.3987046744586,77.0813284797629,75.8677750481108,76.1297922663084,861035.017285994,0.0,1.0
2012-02-01,111.01,111.77,109.96,111.76,774900,76.5435036634626,77.0675380998578,75.8195087184429,77.0606429099052,1123826.90735206,0.0,1.0
2012-02-02,112.35,114.06,107.0,108.99,1647100,77.4674591171067,78.6465365989959,73.7785324924826,75.1506752930437,2388766.67840957,0.0,1.0
2012-02-03,115.57,116.05,113.61,113.93,1255000,79.6877102818338,80.0186793995571,78.3362530511304,78.5568991296125,1820109.3931176,0.0,1.0
2012-02-06,115.97,116.71,115.01,115.61,738100,79.9635178799365,80.4737619364266,79.3015796444899,79.7152910416441,1070456.36897219,0.0,1.0
2012-02-07,115.93,116.26,115.2,115.94,652900,79.9359371201262,80.163478388561,79.4325882535887,79.9428323100788,946891.970331861,0.0,1.0
2012-02-08,117.4,117.57,116.28,116.39,1357800,80.9495300431538,81.0667482723475,80.1772687684661,80.2531158579444,1969198.83185266,0.0,1.0
2012-02-09,117.88,118.0,116.66,117.52,1506100,81.2804991608771,81.3632414403079,80.4392859866637,81.0322723225846,2184276.30037803,0.0,1.0
2012-02-10,117.93,118.09,116.39,116.57,633000,81.3149751106399,81.425298149881,80.2531158579444,80.3772292770906,918031.271588402,0.0,1.0
2012-02-13,118.77,119.13,117.75,118.82,648900,81.8941710666557,82.1423979049481,81.1908616914937,81.9286470164185,941090.824855788,0.0,1.0
2012-02-14,120.23,120.42,118.0,118.0,702900,82.9008687997307,83.0318774088295,81.3632414403079,81.3632414403079,1019406.28878276,0.0,1.0
2012-02-15,120.62,122.62,120.32,120.74,769500,83.1697812078809,84.5488191983946,82.9629255093038,83.2525234873117,1115995.36095936,0.0,1.0
2012-02-16,119.68,120.73,118.67,120.6,921200,82.5216333523394,83.2456282973591,81.82521916713,83.1559908279757,1336003.80313939,0.0,1.0
2012-02-17,119.62,120.49,119.27,120.33,362800,82.480262212624,83.0801437384975,82.2389305642841,82.9698206992564,526163.894679735,0.0,1.0
2012-02-21,119.97,120.205,119.2,119.62,421200,82.7215938609639,82.8836308248493,82.1906642346161,82.480262212624,610860.618630387,0.0,1.0
2012-02-22,120.23,121.21,119.8,119.8,365600,82.9008687997307,83.5765974150824,82.6043756317702,82.6043756317702,530224.696512985,0.0,1.0
2012-02-23,121.63,121.72,119.88,120.25,787700,83.8661953930903,83.9282521026634,82.6595371513908,82.9146591796358,1142390.57287549,0.0,1.0
2012-02-24,121.88,122.11,120.84,121.84,486900,84.0385751419045,84.1971645108136,83.3214753868374,84.0109943820942,706144.43307487,0.0,1.0
2012-02-27,122.08,122.53,120.28,120.87,391700,84.1764789409558,84.4867624888214,82.9353447494935,83.3421609566951,568077.170744356,0.0,1.0
2012-02-28,121.51,122.22,120.85,122.22,404900,83.7834531136594,84.2730116002918,83.3283705767899,84.2730116002918,587220.950815393,0.0,1.0
2012-02-29,121.36,122.44,120.57,121.81,384100,83.6800252643709,84.4247057792483,83.135305258118,83.9903088122365,557054.994339818,0.0,1.0
2012-03-01,121.78,122.44,121.3,121.4,456500,83.9696232423788,84.4247057792483,83.6386541246555,83.7076060241812,662055.727456722,0.0,1.0
2012-03-02,120.7,122.07,120.07,121.85,540100,83.2249427275014,84.1695837510033,82.7905457604896,84.0178895720468,783299.667906628,0.0,1.0
2012-03-05,121.6,121.96,120.07,120.8,595000,83.8455098232326,84.093736661525,82.7905457604896,83.2938946270271,862920.389565716,0.0,1.0
2012-03-06,120.05,121.17,119.27,120.38,544000,82.7767553805844,83.5490166552721,82.2389305642841,83.0042966490192,788955.784745799,0.0,1.0
2012-03-07,121.15,121.76,119.92,120.35,1406000,83.535226275367,83.9558328624737,82.6871179112011,82.9836110791615,2039102.63483932,0.0,1.0
2012-03-08,122.29,123.46,121.74,121.74,471000,84.3212779299598,85.1280151544103,83.9420424825685,83.9420424825685,683084.879807484,0.0,1.0
2012-03-09,122.9,123.45,122.0,122.59,461500,84.7418845170665,85.1211199644577,84.1213174213353,84.5281336285368,669307.159301812,0.0,1.0
2012-03-12,122.86,123.42,122.28,122.88,283800,84.7143037572562,85.1004343946,84.3143827400072,84.7280941371613,411591.271527312,0.0,1.0
2012-03-13,124.41,124.6,122.56,123.14,508500,85.7830581999043,85.9140668090031,84.5074480586791,84.9073690759281,737470.618645659,0.0,1.0
2012-03-14,123.94,124.4799,123.25,124.08,287300,85.4589842721336,85.8312555776727,84.9832161654064,85.5555169314695,416667.273818875,0.0,1.0
2012-03-15,126.3,126.3,123.34,124.15,754500,87.0862491009397,87.0862491009397,85.0452728749795,85.6037832611375,1094241.06542409,0.0,1.0
2012-03-16,124.87,126.56,124.66,126.27,596100,86.1002369377225,87.2655240397065,85.9554379487185,87.065563531082,864515.704571637,0.0,1.0
2012-03-19,124.61,124.96,123.78,124.9,512800,85.9209619989557,86.1622936472956,85.3486612328925,86.1209225075802,743706.850032436,0.0,1.0
2012-03-20,124.78,125.36,123.76,123.95,596100,86.0381802281493,86.4381012453983,85.3348708529874,85.4658794620861,864515.704571637,0.0,1.0
2012-03-21,125.46,125.94,124.9,124.9,365200,86.507053144924,86.8380222626473,86.1209225075802,86.1209225075802,529644.581965378,0.0,1.0
2012-03-22,125.74,126.42,124.32,124.56,358700,86.7001184635959,87.1689913803706,85.7210014903312,85.8864860491928,520217.720566761,0.0,1.0
2012-03-23,125.98,125.98,124.35,125.39,380600,86.8656030224575,86.8656030224575,85.7416870601889,86.458786815256,551978.992048256,0.0,1.0
2012-03-26,126.24,127.085,125.72,126.15,394500,87.0448779612243,87.6275215122164,86.6863280836908,86.9828212516512,572137.972577606,0.0,1.0
2012-03-27,125.43,126.43,125.02,126.43,366500,86.4863675750663,87.1758865703231,86.203664787011,87.1758865703231,531529.954245101,0.0,1.0
2012-03-28,124.63,125.06,123.64,124.93,412600,85.9347523788608,86.2312455468213,85.2521285735565,86.1416080774379,598388.155856832,0.0,1.0
2012-03-29,125.94,126.98,124.81,124.81,696900,86.8380222626473,87.5551220177144,86.058865798007,86.058865798007,1010704.57056865,0.0,1.0
2012-03-30,125.96,127.55,125.95,127.04,791600,86.8518126425524,87.9481478450108,86.8449174525998,87.5964931574298,1148046.68971466,0.0,1.0
2012-04-02,126.57,127.71,125.46,125.62,745800,87.2724192296591,88.0584708842519,86.507053144924,86.6173761841651,1081623.57401363,0.0,1.0
2012-04-03,127.19,127.34,126.13,126.8,554600,87.6999210067183,87.8033488560069,86.9690308717461,87.4310085985682,804328.82025739,0.0,1.0
2012-04-04,126.6,127.02,125.44,126.18,540300,87.2931047995168,87.5827027775247,86.4932627650189,87.0035068215089,783589.725180432,0.0,1.0
2012-04-05,126.41,126.82,126.06,126.41,342200,87.162096190418,87.4447989784733,86.9207645420781,87.162096190418,496287.995477964,0.0,1.0
2012-04-09,126.2,126.83,124.622,125.03,1382200,87.0172972014141,87.4516941684259,85.9292362268988,86.2105599769636,2004585.8192567,0.0,1.0
2012-04-10,123.15,126.3,122.78,126.24,583400,84.9142642658807,87.0862491009397,84.6591422376356,87.0448779612243,846097.067685108,0.0,1.0
2012-04-11,123.57,124.17,123.28,124.17,453800,85.2038622438886,85.6175736410427,85.0039017352641,85.6175736410427,658139.954260373,0.0,1.0
2012-04-12,125.04,125.45,123.71,123.73,381800,86.2174551669161,86.5001579549714,85.3003949032245,85.3141852831296,553719.335691077,0.0,1.0
2012-04-13,124.32,125.28,123.57,125.14,467500,85.7210014903312,86.3829397257778,85.2038622438886,86.2864070664418,678008.87751592,0.0,1.0
2012-04-16,125.55,126.81,123.75,124.75,709800,86.5691098544971,87.4379037885207,85.3279756630348,86.0174946582916,1029413.26472898,0.0,1.0
2012-04-17,127.64,128.44,125.12,125.84,1006200,88.0102045545839,88.5618197507894,86.2726166865367,86.7690703631216,1459278.14450592,0.0,1.0
2012-04-18,127.34,127.765,126.68,127.18,950800,87.8033488560069,88.096394428991,87.3482663191374,87.6930258167658,1378932.27966233,0.0,1.0
2012-04-19,127.44,130.31,126.18,128.01,1446800,87.8723007555325,89.8512202719197,87.0035068215089,88.2653265828289,2098274.31869526,0.0,1.0
2012-04-20,128.4,128.7,127.07,127.14,546700,88.5342389909791,88.7410946895562,87.6171787272875,87.6654450569555,792871.557942147,0.0,1.0
2012-04-23,128.0,128.03,126.36,127.24,708800,88.2584313928764,88.2791169627341,87.1276202406551,87.7343969564812,1027962.97835997,0.0,1.0
2012-04-24,127.22,128.49,126.43,128.17,814200,87.720606576576,88.5962957005522,87.1758865703231,88.37564962207,1180823.16165447,0.0,1.0
2012-04-25,128.85,129.44,127.75,127.94,478700,88.8445225388447,89.2513387460462,88.0860516440622,88.217060253161,694252.084848922,0.0,1.0
2012-04-26,129.81,130.34,128.12,128.65,380700,89.5064607742913,89.8719058417774,88.3411736723072,88.7066187397933,552124.020685157,0.0,1.0
2012-04-27,130.28,130.66,129.45,130.43,491400,89.830534702062,90.0925519202596,89.2582339359988,89.9339625513505,712670.721735451,0.0,1.0
2012-04-30,128.49,130.3,128.28,130.3,552800,88.5962957005522,89.8443250819671,88.4514967115483,89.8443250819671,801718.304793157,0.0,1.0
2012-05-01,129.05,130.13,127.87,128.38,399300,88.9824263378961,89.7271068527735,88.168793923493,88.520448611074,579099.347148892,0.0,1.0
2012-05-02,129.67,129.96,127.92,128.65,295000,89.4099281149553,89.6098886235798,88.2032698732558,88.7066187397933,427834.478860313,0.0,1.0
2012-05-03,128.3,130.14,127.8,129.74,524200,88.4652870914534,89.734002042726,88.120527593825,89.4581944446233,760240.114639242,0.0,1.0
2012-05-04,126.41,127.97,125.714,127.85,315400,87.162096190418,88.2377458230187,86.6821909697192,88.1550035435879,457420.320788281,0.0,1.0
2012-05-07,125.55,126.32,125.08,126.05,354000,86.5691098544971,87.1000394808449,86.2450359267264,86.9138693521255,513401.374632376,0.0,1.0
2012-05-08,124.92,125.28,123.3,125.05,492500,86.1347128874853,86.3829397257778,85.0176921151692,86.2243503568687,714266.036741371,0.0,1.0
2012-05-09,124.65,125.24,122.7,123.56,340400,85.948542758766,86.3553589659675,84.6039807180151,85.196967053936,493677.480013731,0.0,1.0
2012-05-10,125.8,126.58,124.95,125.64,448200,86.7414896033113,87.2793144196117,86.155398457343,86.6311665640702,650018.350593873,0.0,1.0
2012-05-11,127.2,128.01,124.79,125.11,372300,87.7068161966709,88.2653265828289,86.0450754181019,86.2657214965841,539941.615185406,0.0,1.0
2012-05-14,126.1,126.59,125.575,126.0,644700,86.9483453018884,87.2862096095642,86.5863478293785,86.8793934023627,934999.622105912,0.0,1.0
2012-05-15,126.27,127.4,125.35,125.35,362200,87.065563531082,87.8447199957223,86.4312060554457,86.4312060554457,525293.722858324,0.0,1.0
2012-05-16,125.72,128.046,125.54,126.59,517000,86.6863280836908,88.2901492666582,86.5622146645445,87.2862096095642,749798.052782312,0.0,1.0
2012-05-17,121.95,126.01,121.95,126.01,933900,84.0868414715725,86.8862885923153,84.0868414715725,86.8862885923153,1354422.44002592,0.0,1.0
2012-05-18,121.25,123.69,120.85,122.33,771800,83.6041781748927,85.2866045233194,83.3283705767899,84.3488586897701,1119331.0196081,0.0,1.0
2012-05-21,122.04,122.54,119.56,121.24,829400,84.1488981811456,84.493657678774,82.4388910729086,83.5972829849401,1202867.51446354,0.0,1.0
2012-05-22,122.9,124.01,121.47,121.47,532500,84.7418845170665,85.5072506018016,83.7558723538492,83.7558723538492,772277.491502091,0.0,1.0
2012-05-23,123.64,124.3,121.072,122.32,604000,85.2521285735565,85.707211110426,83.4814437937369,84.3419634998175,875972.966886879,0.0,1.0
2012-05-24,126.08,126.45,123.27,123.27,1612300,86.9345549219832,87.1896769502283,84.9970065453115,84.9970065453115,2338296.71276774,0.0,1.0
2012-05-25,127.18,127.43,126.13,126.13,578400,87.6930258167658,87.86540556558,86.9690308717461,86.9690308717461,838845.635840018,0.0,1.0
2012-05-29,128.41,129.466,127.7701,128.36,873400,88.5411341809317,89.2692662399229,88.0999109758668,88.5066582311689,1266680.11470033,0.0,1.0
2012-05-30,126.96,127.85,125.93,126.87,535300,87.5413316378093,88.1550035435879,86.8311270726947,87.4792749282362,776338.293335341,0.0,1.0
2012-05-31,126.0,127.09,124.76,126.96,854500,86.8793934023627,87.6309691071927,86.0243898482442,87.5413316378093,1239269.70232589,0.0,1.0
2012-06-01,122.19,125.13,120.78,123.98,893100,84.2523260304341,86.2795118764892,83.280104247122,85.4865650319439,1295250.75616999,0.0,1.0
2012-06-04,121.47,122.64,119.82,122.25,937900,83.7558723538492,84.5626095782997,82.6181660116754,84.2936971701495,1360223.58550199,0.0,1.0
2012-06-05,122.79,123.0799,120.96,121.17,518600,84.6660374275882,84.8659289843132,83.4042176662682,83.5490166552721,752118.510972741,0.0,1.0
2012-06-06,125.13,125.21,123.08,123.78,661600,86.2795118764892,86.3346733961098,84.8659979362127,85.3486612328925,959509.461742317,0.0,1.0
2012-06-07,124.13,126.35,122.77,122.77,452300,85.5899928812324,87.1207250507026,84.6522470476831,84.6522470476831,655964.524706847,0.0,1.0
2012-06-08,124.8,124.98,123.07,124.1,264000,86.0519706080545,86.1760840272007,84.8591027462601,85.5693073113747,382875.601420755,0.0,1.0
2012-06-11,123.94,125.71,123.73,125.49,398600,85.4589842721336,86.6794328937382,85.3141852831296,86.5277387147817,578084.146690579,0.0,1.0
2012-06-12,124.51,124.64,122.83,124.26,388300,85.85201009943,85.9416475688134,84.6936181873985,85.6796303506158,563146.197089694,0.0,1.0
2012-06-13,124.09,125.54,123.28,124.13,647300,85.5624121214221,86.5622146645445,85.0039017352641,85.5899928812324,938770.366665359,0.0,1.0
2012-06-14,126.7,126.91,123.96,124.73,545200,87.3620566990425,87.5068556880464,85.4727746520387,86.0037042783865,790696.12838862,0.0,1.0
2012-06-15,128.91,129.59,126.75,127.26,707900,88.8858936785601,89.3547665953348,87.3965326488053,87.7481873363863,1026657.72062785,0.0,1.0
2012-06-18,130.23,131.0,128.18,128.65,764400,89.7960587522991,90.3269883786469,88.3825448120226,88.7066187397933,1108598.90047737,0.0,1.0
2012-06-19,131.75,132.105,130.23,130.3,512500,90.8441276250896,91.0889068684057,89.7960587522991,89.8443250819671,743271.764121731,0.0,1.0
2012-06-20,131.64,132.25,130.45,131.64,304800,90.7682805356113,91.188887122718,89.9477529312556,90.7682805356113,442047.28527669,0.0,1.0
2012-06-21,130.33,132.0499,130.23,131.87,357900,89.8650106518248,91.0509143717671,89.7960587522991,90.9268699045204,519057.491471547,0.0,1.0
2012-06-22,129.4,130.92,128.79,130.89,527800,89.223757986236,90.2718268590264,88.8031513991293,90.2511412891687,765461.145567706,0.0,1.0
2012-06-25,128.82,129.17,127.58,128.53,272600,88.823836968987,89.0651686173269,87.9688334148685,88.6238764603625,395348.06419431,0.0,1.0
2012-06-26,130.06,130.62,128.43,128.82,427200,89.6788405231055,90.0649711604493,88.5549245608368,88.823836968987,619562.336844495,0.0,1.0
2012-06-27,132.38,133.28,130.58,131.13,657400,91.2785245921014,91.8990916878325,90.0373904006391,90.4166258480303,953418.258992441,0.0,1.0
2012-06-28,132.77,133.16,130.29,131.29,339600,91.5474370002515,91.8163494084017,89.8374298920146,90.5269488872714,492517.250918517,0.0,1.0
2012-06-29,135.0,135.49,133.77,135.49,747200,93.0850643596743,93.4229286673502,92.2369559955084,93.4229286673502,1083653.97493026,0.0,1.0
2012-07-02,136.64,136.81,134.98,135.45,397300,94.2158755118955,94.3330937410892,93.0712739797692,93.3953479075399,576198.774410856,0.0,1.0
2012-07-03,136.85,137.84,136.15,136.41,178600,94.3606745008995,95.0432983062038,93.8780112042197,94.0572861429865,259021.145506617,0.0,1.0
2012-07-05,136.41,137.3,136.2,136.78,345300,94.0572861429865,94.6709580487651,93.9124871539825,94.3124081712315,500783.883221919,0.0,1.0
2012-07-06,135.92,136.02,134.91,135.6,325300,93.7194218353106,93.7883737348363,93.0230076501012,93.4987757568284,471778.155841559,0.0,1.0
2012-07-09,136.18,136.48,135.13,136.25,256700,93.8986967740774,94.1055524726544,93.1747018290577,93.9469631037454,372288.510926924,0.0,1.0
2012-07-10,135.35,137.28,134.29,136.8,379300,93.3263960080142,94.6571676688599,92.5955058730419,94.3261985511366,550093.619768532,0.0,1.0
2012-07-11,134.34,135.95,133.235,134.53,404500,92.6299818228048,93.7401074051683,91.868063333046,92.7609904319036,586640.836267786,0.0,1.0
2012-07-12,130.45,133.72,130.3,133.28,1884900,89.9477529312556,92.2024800457455,89.8443250819671,91.8990916878325,2733644.77696205,0.0,1.0
2012-07-13,132.23,132.97,130.45,131.38,687200,91.1750967428128,91.6853407993029,89.9477529312556,90.5890055968445,996636.792789178,0.0,1.0
2012-07-16,131.54,132.87,131.35,132.04,449800,90.6993286360856,91.6163888997772,90.5683200269868,91.044088133714,652338.808784302,0.0,1.0
2012-07-17,131.11,133.45,130.61,132.01,706400,90.4028354681252,92.0163099170262,90.0580759704968,91.0234025638563,1024482.29107432,0.0,1.0
2012-07-18,129.92,132.43,128.38,130.85,975400,89.5823078637695,91.3130005418642,88.520448611074,90.2235605293584,1414609.32434017,0.0,1.0
2012-07-19,131.56,133.19,128.92,130.69,935000,90.7131190159908,91.8370349782594,88.8927888685127,90.1132374901173,1356017.75503184,0.0,1.0
2012-07-20,130.55,131.58,130.4,131.14,561900,90.0167048307814,90.7269093958959,89.9132769814928,90.4235210379829,814915.91075122,0.0,1.0
2012-07-23,127.73,128.9,127.44,128.7,830800,88.072261264157,88.8789984886076,87.8723007555325,88.7410946895562,1204897.91538016,0.0,1.0
2012-07-24,126.68,128.21,125.81,127.62,691300,87.3482663191374,88.4032303818803,86.7483847932639,87.9964141746788,1002582.96690215,0.0,1.0
2012-07-25,127.63,128.08,123.11,124.11,723100,88.0033093646313,88.3135929124969,84.8866835060704,85.5762025013272,1048702.07343692,0.0,1.0
2012-07-26,128.48,129.58,127.6,129.21,525400,88.5894005105997,89.3478714053822,87.9826237947736,89.0927493771372,761980.458282063,0.0,1.0
2012-07-27,130.6,131.51,127.06,127.3,519800,90.0511807805442,90.6786430662279,87.610283537335,87.7757680961966,753858.854615562,0.0,1.0
2012-07-30,131.78,132.65,130.11,130.11,514100,90.8648131949473,91.4646947208207,89.7133164728683,89.7133164728683,745592.22231216,0.0,1.0
2012-07-31,130.0,131.55,128.08,128.08,851400,89.6374693833901,90.7062238260382,88.3135929124969,88.3135929124969,1234773.81458193,0.0,1.0
2012-08-01,128.37,130.63,127.58,130.49,392000,88.5135534211214,90.0718663504019,87.9688334148685,89.9753336910659,568512.256655061,0.0,1.0
2012-08-02,128.58,128.93,126.75,126.75,528300,88.6583524101254,88.8996840584653,87.3965326488053,87.3965326488053,766186.288752215,0.0,1.0
2012-08-03,129.29,130.81,128.97,130.0,374900,89.1479108967577,90.1959797695481,88.9272648182755,89.6374693833901,543712.359744853,0.0,1.0
2012-08-06,129.43,129.95,128.83,129.37,293500,89.2444435560937,89.6029934336272,88.8307321589396,89.2030724163783,425659.049306786,0.0,1.0
2012-08-07,131.79,132.79,129.6,129.6,497900,90.8717083848998,91.5612273801567,89.3616617852873,89.3616617852873,722097.583134068,0.0,1.0
2012-08-08,132.06,132.31,130.85,130.85,614300,91.0578785136192,91.2302582624334,90.2235605293584,90.2235605293584,890910.916487765,0.0,1.0
2012-08-09,131.64,132.1,131.28,131.28,324600,90.7682805356113,91.0854592734294,90.5200536973188,90.5200536973188,470762.955383247,0.0,1.0
2012-08-10,131.28,131.509,129.91,131.17,323800,90.5200536973188,90.6779535472326,89.575412673817,90.4442066078406,469602.726288032,0.0,1.0
2012-08-13,132.72,132.95,130.84,131.15,485100,91.5129610504887,91.6715504193978,90.2166653394058,90.4304162279355,703533.917610638,0.0,1.0
2012-08-14,134.57,134.628,133.0,133.0,624000,92.7885711917139,92.8285632934387,91.7060263691606,91.7060263691606,904978.694267239,0.0,1.0
2012-08-15,134.39,134.854,133.252,133.71,234600,92.6644577725676,92.9843945863668,91.8797851559654,92.195584855793,340237.182171626,0.0,1.0
2012-08-16,136.35,136.39,133.91,134.0,629800,94.015915003271,94.0434957630813,92.3334886548443,92.3955453644175,913390.355207544,0.0,1.0
2012-08-17,137.47,137.83,135.88,136.56,741000,94.7881762779587,95.0364031162512,93.6918410755003,94.160713992275,1074662.19944235,0.0,1.0
2012-08-20,136.0,138.33,134.91,137.88,387900,93.7745833549312,95.3811626138796,93.0230076501012,95.070879066014,562566.082542087,0.0,1.0
2012-08-21,136.04,136.09,134.75,136.0,357800,93.8021641147414,93.8366400645043,92.9126846108601,93.7745833549312,518912.462834645,0.0,1.0
2012-08-22,136.86,137.37,135.33,136.06,387500,94.3675696908521,94.719224378433,93.3126056281091,93.8159544946466,561985.967994479,0.0,1.0
2012-08-23,136.55,136.85,135.7,136.43,268300,94.1538188023224,94.3606745008995,93.5677276563541,94.0710765228916,389111.832807533,0.0,1.0
2012-08-24,138.49,138.68,136.18,136.69,407800,95.4914856531207,95.6224942622195,93.8986967740774,94.2503514616584,591426.781285545,0.0,1.0
2012-08-27,138.99,139.72,138.07,138.73,797800,95.8362451507491,96.3395940172866,95.2018876751128,95.6569702119823,1157038.46520257,0.0,1.0
2012-08-28,138.08,138.98,137.09,138.52,671500,95.2087828650654,95.8293499607965,94.5261590597611,95.5121712229784,973867.296795595,0.0,1.0
2012-08-29,138.43,138.67,137.41,138.24,383700,95.4501145134053,95.6155990722669,94.7468051382433,95.3191059043065,556474.879792211,0.0,1.0
2012-08-30,137.17,137.87,136.1,137.87,376200,94.5813205793817,95.0639838760615,93.8435352544568,95.0639838760615,545597.732024576,0.0,1.0
2012-08-31,137.65,138.14,136.244,137.8,249700,94.912289697105,95.2501540047808,93.9428259897738,95.0157175463935,362136.506343797,0.0,1.0
2012-09-04,138.71,139.466,136.954,137.65,378200,95.6431798320772,96.1644561924914,94.4323844764062,94.912289697105,548498.304762612,0.0,1.0
2012-09-05,138.85,139.13,137.4,138.73,406600,95.7397124914132,95.9327778100851,94.7399099482907,95.6569702119823,589686.437642723,0.0,1.0
2012-09-06,140.6,140.64,139.22,139.62,453400,96.9463707331126,96.9739514929229,95.9948345196582,96.2706421177609,657559.839712767,0.0,1.0
2012-09-07,141.19,141.28,140.0202,140.58,767900,97.3531869403142,97.4152436498873,96.5465876196627,96.9325803532075,1113674.90276893,0.0,1.0
2012-09-10,140.93,141.56,140.57,140.94,236000,97.1739120015474,97.6083089685592,96.9256851632549,97.1808071915,342267.583088251,0.0,1.0
2012-09-11,140.66,141.0,139.98,140.81,264800,96.9877418728281,97.2221783312154,96.5188689560534,97.0911697221166,384035.830515969,0.0,1.0
2012-09-12,140.45,141.239,139.93,140.96,261400,96.8429428838241,97.3869733710818,96.4843930062906,97.1945975714051,379104.856861308,0.0,1.0
2012-09-13,141.35,141.81,139.44,140.3,444200,97.4635099795553,97.7806887173734,96.1465286986147,96.7395150345356,644217.205117801,0.0,1.0
2012-09-14,140.91,142.92,140.58,141.97,519500,97.1601216216423,98.5460548021085,96.9325803532075,97.8910117566145,753423.768704857,0.0,1.0
2012-09-17,142.53,144.34,140.922,141.03,588800,98.2771423939584,99.5251717753733,97.1683958495854,97.2428639010731,853928.614077805,0.0,1.0
2012-09-18,142.0,142.4,141.4,142.33,377800,97.9116973264722,98.187504924575,97.4979859293181,98.139238594907,547918.190215005,0.0,1.0
2012-09-19,143.37,143.97,140.97,141.59,543100,98.8563383499741,99.2700497471282,97.2014927613577,97.6289945384169,787650.527013683,0.0,1.0
2012-09-20,142.56,143.55,141.05,142.88,841400,98.2978279638161,98.9804517691204,97.2566542809782,98.5184740422983,1220270.95089175,0.0,1.0
2012-09-21,142.21,144.2,142.02,143.65,787900,98.0564963154762,99.4286391160373,97.9254877063774,99.049403668646,1142680.63014929,0.0,1.0
2012-09-24,141.51,142.51,141.14,142.51,290900,97.5738330187964,98.2633520140532,97.3187109905513,98.2633520140532,421888.30474734,0.0,1.0
2012-09-25,142.26,143.47,141.8,142.49,691700,98.090972265239,98.9252902494998,97.7737935274209,98.2495616341481,1003163.08144976,0.0,1.0
2012-09-26,140.99,142.45,140.51,142.3,609800,97.2152831412628,98.2219808743378,96.8843140235395,98.1185530250493,884384.627827184,0.0,1.0
2012-09-27,142.07,142.62,140.2,141.44,528700,97.9599636561402,98.3391991035315,96.6705631350099,97.5255666891284,766766.403299823,0.0,1.0
2012-09-28,141.95,143.24,141.3,141.94,613600,97.8772213767094,98.7667008805907,97.4290340297924,97.8703261867568,889895.716029452,0.0,1.0
2012-10-01,141.51,142.59,140.82,141.56,503800,97.5738330187964,98.3185135336738,97.0980649120691,97.6083089685592,730654.272711274,0.0,1.0
2012-10-02,141.87,142.28,141.08,142.28,349900,97.8220598570888,98.1047626451441,97.2773398508359,98.1047626451441,507455.200519403,0.0,1.0
2012-10-03,142.16,142.43,141.22,142.14,316900,98.0220203657133,98.2081904944327,97.3738725101719,98.0082299858082,459595.750341808,0.0,1.0
2012-10-04,143.04,143.08,141.964,142.25,493000,98.6287970815393,98.6563778413496,97.886874642643,98.0840770752864,714991.17992588,0.0,1.0
2012-10-05,144.02,144.745,143.12,144.06,426700,99.3045256968911,99.8044269684523,98.6839586011599,99.3321064567013,618837.193659985,0.0,1.0
2012-10-08,143.71,143.85,143.41,143.54,329100,99.0907748083614,99.1873074676974,98.8839191097844,98.9735565791678,477289.244043828,0.0,1.0
2012-10-09,141.84,143.65,141.33,143.38,701100,97.8013742872311,99.049403668646,97.4497195996502,98.8632335399267,1016795.77331853,0.0,1.0
2012-10-10,139.2,141.9999,138.9,141.49,827000,95.9810441397531,97.9116283745727,95.774188441176,97.5600426388912,1199386.8271779,0.0,1.0
2012-10-11,138.51,139.65,136.96,138.49,882800,95.5052760330258,96.2913276876186,94.4365215903777,95.4914856531207,1280312.8065691,0.0,1.0
2012-10-12,137.84,139.18,136.52,138.39,502400,95.0432983062038,95.9672537598479,94.1331332324647,95.422533753595,728623.871794649,0.0,1.0
2012-10-15,138.71,138.98,136.7,137.85,738800,95.6431798320772,95.8293499607965,94.2572466516109,95.0501934961563,1071471.56943051,0.0,1.0
2012-10-16,139.41,141.5,138.25,141.21,915000,96.125843128757,97.5669378288438,95.3260010942591,97.3669773202193,1327012.02765148,0.0,1.0
2012-10-17,138.8,140.22,137.62,139.29,819600,95.7052365416503,96.684353514915,94.8916041272472,96.0431008493262,1188654.70804716,0.0,1.0
2012-10-18,144.97,145.5,138.0,138.39,1959000,99.9595687423851,100.325013809871,95.1536213454448,95.422533753595,2841110.99690628,0.0,1.0
2012-10-19,144.33,145.678,143.08,143.08,653300,99.5182765854207,100.447748191027,98.6563778413496,98.6563778413496,947472.084879467,0.0,1.0
2012-10-22,144.1,144.12,142.63,143.34,339300,99.3596872165116,99.3734775964167,98.346094293484,98.8356527801164,492082.165007811,0.0,1.0
2012-10-23,143.16,143.675,141.29,142.89,313900,98.7115393609702,99.0666416435275,97.4221388398399,98.5253692322508,455244.891234754,0.0,1.0
2012-10-24,142.77,144.31,141.83,143.42,445700,98.44262695282,99.5044862055155,97.7944790972786,98.8908142997369,646392.634671328,0.0,1.0
2012-10-25,142.33,143.705,141.64,143.21,633600,98.139238594907,99.0873272133852,97.6634704881798,98.746015310733,918901.443409812,0.0,1.0
2012-10-26,142.64,143.45,141.37,142.33,408000,98.3529894834366,98.9114998695946,97.4773003594604,98.139238594907,591716.838559349,0.0,1.0
2012-10-31,143.05,143.36,141.46,142.64,300100,98.6356922714919,98.8494431600216,97.5393570690335,98.3529894834366,435230.939342306,0.0,1.0
2012-11-01,144.61,145.31,142.04,143.15,969300,99.7113419040926,100.194005200772,97.9392780862825,98.7046441710176,1405762.57748916,0.0,1.0
2012-11-02,143.43,145.08,143.15,145.0,358800,98.8977094896895,100.035415831863,98.7046441710176,99.9802543122428,520362.749203663,0.0,1.0
2012-11-05,143.18,143.59,141.65,143.55,451700,98.7253297408753,99.0080325289306,97.6703656781323,98.9804517691204,655094.352885436,0.0,1.0
2012-11-06,143.19,144.77,142.97,143.76,359200,98.7322249308279,99.8216649433337,98.5805307518714,99.1252507581243,520942.86375127,0.0,1.0
2012-11-07,142.1,143.73,140.96,142.5,328400,97.9806492259979,99.1045651882666,97.1945975714051,98.2564568241007,476274.043585515,0.0,1.0
2012-11-08,141.76,143.4099,140.76,142.02,488700,97.7462127676106,98.8838501578849,97.0566937723537,97.9254877063774,708754.948539102,0.0,1.0
2012-11-09,142.32,143.69,139.6401,141.57,655700,98.1323434049544,99.0769844284563,96.2845014495656,97.6152041585118,950952.772165111,0.0,1.0
2012-11-12,142.77,144.03,142.23,142.66,302200,98.44262695282,99.3114208868436,98.0702866953813,98.3667798633417,438276.540717243,0.0,1.0
2012-11-13,142.31,143.28,141.92,142.86,256400,98.1254482150019,98.794281640401,97.8565358068517,98.5046836623931,371853.425016218,0.0,1.0
2012-11-14,140.41,143.45,140.25,143.24,547700,96.8153621240138,98.9114998695946,96.7050390847727,98.7667008805907,794321.844311166,0.0,1.0
2012-11-15,139.3,140.38,137.95,139.95,831300,96.0499960392788,96.7946765541561,95.119145395682,96.4981833861957,1205623.05856467,0.0,1.0
2012-11-16,139.66,140.06,137.01,138.72,559900,96.2982228775712,96.574030475674,94.4709975401406,95.6500750220298,812015.338013185,0.0,1.0
2012-11-19,140.87,141.8,135.91,137.4,856800,97.132540861832,97.7737935274209,93.712526645358,94.7399099482907,1242605.36097463,0.0,1.0
2012-11-20,140.56,141.387,139.03,141.0,261800,96.9187899733024,97.4890221823798,95.8638259105594,97.2221783312154,379684.971408915,0.0,1.0
2012-11-21,140.35,140.92,139.88,140.65,296400,96.7739909842984,97.1670168115948,96.4499170565277,96.9808466828755,429864.879776939,0.0,1.0
2012-11-23,140.83,141.02,140.19,140.84,212500,97.1049601020217,97.2359687111205,96.6636679450573,97.1118552919743,308185.853416328,0.0,1.0
2012-11-26,140.15,141.81,139.26,140.18,487100,96.6360871852471,97.7806887173734,96.0224152794685,96.6567727551048,706434.490348673,0.0,1.0
2012-11-27,139.53,140.48,138.99,140.01,757500,96.2085854081878,96.8636284536818,95.8362451507491,96.5395545259111,1098591.92453114,0.0,1.0
2012-11-28,140.23,140.36,137.916,139.46,288700,96.6912487048676,96.780886174251,95.0957017498433,96.1603190785198,418697.6747355,0.0,1.0
2012-11-29,142.13,142.47,140.0,140.54,441800,98.0013347958556,98.2357712542429,96.5326593359585,96.9049995933972,640736.517832158,0.0,1.0
2012-11-30,142.49,143.25,141.584,142.1,474400,98.2495616341481,98.7735960705433,97.6248574244454,97.9806492259979,688015.853462145,0.0,1.0
2012-12-03,142.42,143.73,142.16,143.09,287000,98.2012953044801,99.1045651882666,98.0220203657133,98.6632730313022,416232.187908169,0.0,1.0
2012-12-04,142.2,142.99,141.23,142.54,435600,98.0496011255236,98.5943211317765,97.3807677001245,98.2840375839109,631744.742344246,0.0,1.0
2012-12-05,142.74,143.58,141.98,142.52,418200,98.4219413829623,99.0011373389781,97.8979069465671,98.2702472040058,606509.759523333,0.0,1.0
2012-12-06,142.91,143.01,141.42,142.87,207200,98.539159612156,98.6081115116816,97.5117763092233,98.5115788523457,300499.335660532,0.0,1.0
2012-12-07,142.96,143.64,141.9,142.77,222400,98.5736355619188,99.0425084786934,97.8427454269465,98.44262695282,322543.688469606,0.0,1.0
2012-12-10,142.62,143.4,141.955,142.47,335000,98.3391991035315,98.8770239198318,97.8806689716857,98.2357712542429,485845.933621034,0.0,1.0
2012-12-11,144.83,144.98,142.9225,142.94,1798000,99.8630360830491,99.9664639323376,98.5477785995967,98.5598451820137,2607614.89149439,0.0,1.0
2012-12-12,144.8,146.96,144.3,144.85,607100,99.8423505131914,101.331711542946,99.497591015563,99.8768264629542,880468.854630835,0.0,1.0
2012-12-13,144.0,144.79,143.38,144.22,444700,99.2907353169859,99.8354553232388,98.8632335399267,99.4424294959424,644942.34830231,0.0,1.0
2012-12-14,144.1,145.03,143.832,144.11,401300,99.3596872165116,100.0009398821,99.1748961257828,99.3665824064642,581999.919886928,0.0,1.0
2012-12-17,145.46,145.5,143.73,144.21,307100,100.297433050061,100.325013809871,99.1045651882666,99.4355343059899,445382.943925431,0.0,1.0
2012-12-18,145.86,146.83,145.28,145.57,543000,100.573240648164,101.242074073563,100.173319630915,100.373280139539,787505.498376778,0.0,1.0
2012-12-19,146.98,148.41,145.22,145.22,532000,101.345501922851,102.331514086069,100.131948491199,100.131948491199,771552.348317585,0.0,1.0
2012-12-20,148.02,148.3,147.04,147.09,384200,102.062601677918,102.25566699659,101.386873062567,101.42134901233,557200.022976723,0.0,1.0
2012-12-21,146.31,146.9,145.06,146.04,1168700,100.883524196029,101.290340403231,100.021625451958,100.69735406731,1694949.67947135,0.0,1.0
2012-12-24,146.62,146.714,145.66,145.88,139800,101.097275084559,101.162089870113,100.435336849112,100.587031028069,202750.034388718,0.0,1.0
2012-12-26,145.05,146.62,144.22,146.25,281200,100.014730262006,101.097275084559,99.4424294959424,100.842153056314,407820.526967863,0.0,1.0
2012-12-27,144.38,145.22,142.59,145.17,478200,99.5527525351835,100.131948491199,98.3185135336738,100.097472541436,693526.941664414,0.0,1.0
2012-12-28,144.02,144.66,143.62,144.04,264000,99.3045256968911,99.7458178538554,99.0287180987883,99.3183160767962,382875.601420755,0.0,1.0
2012-12-31,144.76,144.97,143.19,143.54,364500,99.8147697533811,99.9595687423851,98.7322249308279,98.9735565791678,528629.381507065,0.0,1.0
2013-01-02,149.04,149.228,146.39,146.87,573900,102.76591105308,102.895540624189,100.93868571565,101.269654833373,832319.34717944,0.0,1.0
2013-01-03,150.24,152.1,148.78,148.91,572700,103.593333847389,104.875839178566,102.586636114314,102.676273583697,830579.003536613,0.0,1.0
2013-01-04,151.1,152.48,150.19,150.74,509800,104.18632018331,105.137856396764,103.558857897626,103.938093345017,739355.990925379,0.0,1.0
2013-01-07,154.41,155.32,150.5,150.5,1237000,106.46862805761,107.096090343293,103.772608786155,103.772608786155,1794004.23847528,0.0,1.0
2013-01-08,155.21,156.67,153.7,154.87,1050900,107.020243253815,108.02694098689,105.979069570977,106.785806795428,1524105.94520103,0.0,1.0
2013-01-09,155.57,156.23,155.01,155.97,416400,107.268470092108,107.723552628977,106.882339454764,107.54427769021,603899.244059098,0.0,1.0
2013-01-10,154.83,156.22,153.58,155.7,565600,106.758226035618,107.716657439025,105.896327291547,107.358107561491,820281.970316584,0.0,1.0
2013-01-11,155.53,155.88,154.34,155.33,558500,107.240889332297,107.482220980637,106.420361727942,107.102985533246,809984.937096562,0.0,1.0
2013-01-14,156.22,156.22,153.83,155.84,785200,107.716657439025,107.716657439025,106.068707040361,107.454640220827,1138764.85695294,0.0,1.0
2013-01-15,155.15,155.21,149.83,151.77,404600,106.9788721141,107.020243253815,103.310631059333,104.648297910132,586785.864904686,0.0,1.0
2013-01-16,156.43,157.575,154.7401,155.11,662000,107.861456428029,108.650955677598,106.696238277944,106.95129135429,960089.57628992,0.0,1.0
2013-01-17,156.11,157.974,154.75,157.2,517700,107.640810349546,108.926073756705,106.703064515997,108.392386054376,750813.253240627,0.0,1.0
2013-01-18,155.8,156.295,154.6,155.79,452000,107.427059461017,107.768371363669,106.599636666709,107.420164271064,655529.43879614,0.0,1.0
2013-01-22,157.08,157.13,155.34,156.0,640800,108.309643774945,108.344119724708,107.109880723199,107.564963260068,929343.505266746,0.0,1.0
2013-01-23,157.37,157.55,155.99,155.99,440700,108.50960428357,108.633717702716,107.558068070116,107.558068070116,639141.202826238,0.0,1.0
2013-01-24,157.53,157.97,156.71,156.83,256900,108.619927322811,108.923315680724,108.0545217467,108.137264026131,372578.568200727,0.0,1.0
2013-01-25,158.05,158.78,157.31,157.5,217100,108.978477200345,109.481826066882,108.468233143855,108.599241752953,314857.170713809,0.0,1.0
2013-01-28,157.24,158.58,157.22,158.58,237500,108.419966814187,109.343922267831,108.406176434281,109.343922267831,344443.012641777,0.0,1.0
2013-01-29,155.98,157.9,155.1,157.3,426600,107.551172880163,108.875049351056,106.944396164337,108.461337953902,618692.165023084,0.0,1.0
2013-01-30,153.45,156.585,153.38,156.16,987900,105.806689822163,107.968331872293,105.758423492495,107.675286299309,1432737.9039529,0.0,1.0
2013-01-31,157.6,159.05,155.43,157.0,701400,108.668193652479,109.667996195601,107.171937432772,108.254482255325,1017230.85922923,0.0,1.0
2013-02-01,156.75,159.38,156.5,159.38,493200,108.082102506511,109.895537464036,107.909722757697,109.895537464036,715281.237199682,0.0,1.0
2013-02-04,154.9,157.05,154.62,155.92,297000,106.806492365286,108.288958205088,106.613427046614,107.509801740448,430735.051598348,0.0,1.0
2013-02-05,155.75,156.89,155.2001,155.5,331200,107.392583511254,108.178635165847,107.013417015762,107.22020376244,480334.845418765,0.0,1.0
2013-02-06,155.15,155.73,154.7,155.5,413500,106.9788721141,107.378793131349,106.668588566234,107.22020376244,599693.413588947,0.0,1.0
2013-02-07,153.74,154.81,152.8,154.46,462800,106.006650330788,106.744435655712,105.358502475246,106.503104007373,671192.531581533,0.0,1.0
2013-02-08,154.08,154.77,153.31,153.88,217100,106.241086789175,106.716854895902,105.710157162827,106.103182990124,314857.17071381,0.0,1.0
2013-02-11,153.42,154.35,153.21,154.06,359000,105.786004252305,106.427256917894,105.641205263301,106.22729640927,520652.806477468,0.0,1.0
2013-02-12,152.32,153.64,152.0,153.49,389400,105.027533357523,105.937698431262,104.806887279041,105.834270581973,564741.512095613,0.0,1.0
2013-02-13,152.32,152.93,151.68,152.38,540800,105.027533357523,105.44813994463,104.586241200559,105.068904497238,784314.86836494,0.0,1.0
2013-02-14,152.37,152.618,151.68,152.27,410100,105.062009307286,105.233010018109,104.586241200559,104.99305740776,594762.439934285,0.0,1.0
2013-02-15,155.41,157.33,152.75,152.75,680100,107.158147052867,108.48202352376,105.324026525483,105.324026525483,986339.759569146,0.0,1.0
2013-02-19,154.94,156.63,154.77,155.64,382500,106.834073125096,107.99936022708,106.716854895902,107.316736421776,554734.536149389,0.0,1.0
2013-02-20,152.77,155.95,152.69,154.94,362200,105.337816905388,107.530487310305,105.282655385768,106.834073125096,525293.722858326,0.0,1.0
2013-02-21,152.05,153.25,151.4,152.27,496300,104.841363228804,105.668786023112,104.393175881887,104.99305740776,719777.124943636,0.0,1.0
2013-02-22,154.02,154.52,151.62,152.27,337500,106.19971564946,106.544475147088,104.544870060843,104.99305740776,489471.649543577,0.0,1.0
2013-02-25,155.43,157.65,153.97,154.33,936100,107.171937432772,108.702669602242,106.165239699697,106.413466537989,1357613.07003776,0.0,1.0
2013-02-26,155.64,156.108,154.1001,155.45,386500,107.316736421776,107.639431311556,106.25494612098,107.185727812677,560535.68162546,0.0,1.0
2013-02-27,157.75,158.42,154.65,154.65,412000,108.771621501768,109.23359922859,106.634112616471,106.634112616471,597517.984035418,0.0,1.0
2013-02-28,158.69,159.965,157.76,158.06,567200,109.419769357309,110.298906076261,108.77851669172,108.985372390297,822602.428507017,0.0,1.0
2013-03-01,158.58,158.79,156.3,157.79,368400,109.343922267831,109.488721256835,107.771818958645,108.799202261578,534285.498346234,0.0,1.0
2013-03-04,158.93,159.29,157.26,158.42,697300,109.585253916171,109.833480754463,108.433757194092,109.23359922859,1011284.68511626,0.0,1.0
2013-03-05,158.96,159.975,158.255,159.28,411300,109.605939486028,110.305801266214,109.119828594372,109.826585564511,596502.78357711,0.0,1.0
2013-03-06,159.61,160.0,158.62,159.62,603000,110.054126832945,110.323039241095,109.371503027641,110.061022022898,874522.680517864,0.0,1.0
2013-03-07,158.48,159.36,157.55,159.36,497300,109.274970368305,109.881747084131,108.633717702716,109.881747084131,721227.411312658,0.0,1.0
2013-03-08,157.85,159.2,157.32,158.98,334200,108.840573401293,109.77142404489,108.475128333807,109.619729865933,484685.704525821,0.0,1.0
2013-03-11,157.82,158.63,157.21,157.7,242300,108.819887831436,109.378398217594,108.399281244329,108.737145552005,351404.387213063,0.0,1.0
2013-03-12,156.81,158.485,156.77,157.67,251300,108.123473646226,109.278417963281,108.095892886416,108.716459982147,364456.964534227,0.0,1.0
2013-03-13,156.89,157.65,156.52,157.1,486100,108.178635165847,108.702669602242,107.923513137602,108.323434154851,704984.203979653,0.0,1.0
2013-03-14,157.83,158.11,157.0,157.41,385300,108.826783021388,109.01984834006,108.254482255325,108.53718504338,558795.337982641,0.0,1.0
2013-03-15,157.84,158.52,157.448,157.74,381600,108.833678211341,109.302551128115,108.5633867652,108.764726311815,553429.278417272,0.0,1.0
2013-03-18,156.57,158.18,156.34,156.9,452100,107.957989087364,109.068114669728,107.799399718455,108.185530355799,655674.467433046,0.0,1.0
2013-03-19,156.74,157.81,155.92,157.08,484100,108.075207316558,108.812992641483,107.509801740448,108.309643774945,702083.631241621,0.0,1.0
2013-03-20,156.2,157.99,155.89,157.5,601500,107.702867059119,108.937106060629,107.48911617059,108.599241752953,872347.250964338,0.0,1.0
2013-03-21,156.5,157.22,154.76,155.35,388100,107.909722757697,108.406176434281,106.70995970595,107.116775913151,562856.139815888,0.0,1.0
2013-03-22,157.46,157.87,156.46,157.03,349700,108.571660993143,108.854363781198,107.882141997886,108.275167825183,507165.143245599,0.0,1.0
2013-03-25,157.62,159.41,157.22,157.91,279900,108.681984032384,109.916223033894,108.406176434281,108.881944541009,405935.154688142,0.0,1.0
2013-03-26,157.94,159.065,156.45,158.18,474600,108.902630110866,109.67833898053,107.875246807934,109.068114669728,688305.910735951,0.0,1.0
2013-03-27,159.71,160.25,156.81,157.13,366300,110.123078732471,110.49541898991,108.123473646226,108.344119724708,531239.896971298,0.0,1.0
2013-03-28,161.89,162.07,159.23,159.71,364200,111.626230142131,111.750343561277,109.792109614748,110.123078732471,528194.295596359,0.0,1.0
2013-04-01,160.37,163.25,159.8,161.54,339700,110.578161269341,112.56397597568,110.185135442044,111.384898493791,492662.279555416,0.0,1.0
2013-04-02,159.84,161.11,159.305,160.36,217400,110.212716201854,111.088405325831,109.843823539392,110.571266079388,315292.256624517,0.0,1.0
2013-04-03,158.41,160.11,157.41,159.6,389700,109.226704038637,110.398886330574,108.53718504338,110.047231642993,565176.59800632,0.0,1.0
2013-04-04,158.02,159.32,157.43,158.4,345600,108.957791630487,109.854166324321,108.550975423285,109.219808848685,501218.969132625,0.0,1.0
2013-04-05,155.35,157.04,154.64,156.94,568500,107.116775913151,108.282063015135,106.627217426519,108.21311111561,824487.800786741,0.0,1.0
2013-04-08,155.05,155.97,153.76,155.42,453700,106.909920214574,107.54427769021,106.020440710693,107.165042242819,657994.925623473,0.0,1.0
2013-04-09,154.32,155.91,152.8,155.91,733700,106.406571348037,107.502906550495,105.358502475246,107.502906550495,1064075.10894851,0.0,1.0
2013-04-10,156.22,157.205,154.73,154.75,517800,107.716657439025,108.395833649353,106.689274136092,106.703064515997,750958.281877524,0.0,1.0
2013-04-11,158.51,158.68,156.15,156.5,436300,109.295655938163,109.412874167356,107.668391109357,107.909722757697,632759.942802557,0.0,1.0
2013-04-12,157.87,158.49,156.8,158.12,364500,108.854363781198,109.281865558258,108.116578456274,109.026743530013,528629.381507067,0.0,1.0
2013-04-15,155.93,157.46,155.58,156.2,718000,107.5166969304,108.571660993143,107.27536528206,107.702867059119,1041305.61295493,0.0,1.0
2013-04-16,157.64,157.7,155.21,156.22,734900,108.695774412289,108.737145552005,107.020243253815,107.716657439025,1065815.45259134,0.0,1.0
2013-04-17,157.1,158.24,156.37,157.16,770100,108.323434154851,109.109485809443,107.820085288313,108.364805294566,1116865.53278077,0.0,1.0
2013-04-18,158.34,161.5,157.27,158.25,1104400,109.178437708969,111.357317733981,108.440652384044,109.116380999396,1601696.26594349,0.0,1.0
2013-04-19,160.07,160.43,157.73,158.78,728200,110.371305570763,110.619532409056,108.757831121862,109.481826066882,1056098.53391892,0.0,1.0
2013-04-22,164.96,165.77,159.85,160.32,930900,113.743053457569,114.301563843727,110.219611391807,110.543685319578,1350071.58091887,0.0,1.0
2013-04-23,166.42,167.51,165.495,165.91,709300,114.749751190644,115.501326895474,114.111946120032,114.398096503063,1028688.12154448,0.0,1.0
2013-04-24,165.85,167.0,165.29,166.38,414100,114.356725363348,115.149672207893,113.970594726004,114.722170430834,600563.585410359,0.0,1.0
2013-04-25,166.19,167.25,165.46,166.29,288500,114.591161821735,115.322051956708,114.087812955198,114.660113721261,418407.617461698,0.0,1.0
2013-04-26,166.89,167.34,165.7,166.07,298700,115.073825118415,115.384108666281,114.253297514059,114.508419542305,433200.538425681,0.0,1.0
2013-04-29,168.44,169.12,167.07,167.13,363000,116.142579561063,116.611452477838,115.197938537561,115.239309677277,526453.95195354,0.0,1.0
2013-04-30,171.77,171.77,168.01,168.26,790500,118.438677815269,118.438677815269,115.846086393103,116.018466141917,1146451.37470873,0.0,1.0
2013-05-01,170.44,171.63,169.57,170.49,605300,117.521617551577,118.342145155933,116.921736025703,117.55609350134,877858.339166602,0.0,1.0
2013-05-02,172.54,172.82,167.45,167.45,420300,118.969607441616,119.162672760288,115.459955755759,115.459955755759,609555.360898272,0.0,1.0
2013-05-03,173.95,175.45,172.84,174.86,371700,119.941829224928,120.976107717814,119.176463140193,120.569291510612,539071.443363997,0.0,1.0
2013-05-06,172.66,174.49,172.04,173.79,341600,119.052349721047,120.314169482367,118.624847943988,119.831506185687,495417.823656554,0.0,1.0
2013-05-07,173.49,174.4,172.475,173.12,406600,119.62465048711,120.252112772794,118.924788706925,119.369528458865,589686.437642725,0.0,1.0
2013-05-08,174.34,174.37,172.85,173.47,453900,120.210741633079,120.231427202936,119.183358330146,119.610860107205,658284.982897274,0.0,1.0
2013-05-09,176.43,177.45,173.76,174.22,472100,121.651836333165,122.355145708327,119.81082061583,120.127999353648,684680.194813406,0.0,1.0
2013-05-10,177.19,177.56,175.89,176.5,324000,122.175870769561,122.430992797806,121.279496075727,121.700102662833,469892.783561835,0.0,1.0
2013-05-13,176.05,177.835,175.505,177.13,193200,121.389819114968,122.620610521501,121.014031262553,122.134499629845,280195.32649428,0.0,1.0
2013-05-14,177.23,177.92,175.45,175.45,346700,122.203451529371,122.679219636098,120.976107717814,120.976107717814,502814.284138544,0.0,1.0
2013-05-15,178.64,178.84,176.22,176.77,402800,123.175673312683,123.313577111734,121.507037344162,121.886272791553,584175.349440456,0.0,1.0
2013-05-16,177.36,179.99,177.21,178.43,287200,122.293088998754,124.10652395628,122.189661149466,123.030874323679,416522.245181974,0.0,1.0
2013-05-17,178.08,178.89,177.32,177.35,285100,122.789542675339,123.348053061497,122.265508238944,122.286193808802,413476.643807036,0.0,1.0
2013-05-20,179.62,180.54,177.81,178.08,287000,123.851401928035,124.485759403671,122.60337254662,122.789542675339,416232.187908169,0.0,1.0
2013-05-21,180.88,182.258,179.66,179.66,355700,124.720195862058,125.670353037522,123.878982687845,123.878982687845,515866.861459709,0.0,1.0
2013-05-22,179.03,182.72,178.2,181.21,299000,123.444585720833,125.988910813331,122.87228495477,124.947737130493,433635.624336387,0.0,1.0
2013-05-23,178.44,179.41,175.77,178.14,491100,123.037769513632,123.706602939031,121.196753796296,122.830913815055,712235.635824744,0.0,1.0
2013-05-24,181.63,182.355,179.01,180.0,530900,125.237335108501,125.737236380062,123.430795340928,124.113419146232,769957.033311663,0.0,1.0
2013-05-28,183.03,185.324,182.1,182.75,557800,126.202661701861,127.78441827698,125.561409036272,126.009596383189,808969.736638245,0.0,1.0
2013-05-29,181.13,183.09,180.52,181.5,579400,124.892575610873,126.244032841576,124.471969023766,125.147697639118,840295.922209034,0.0,1.0
2013-05-30,180.97,181.4,177.93,181.12,1151900,124.782252571632,125.078745739592,122.686114826051,124.88568042092,1670584.86847184,0.0,1.0
2013-05-31,177.09,181.16,177.04,180.27,1322000,122.106918870035,124.91326118073,122.072442920272,124.299589274952,1917278.57984181,0.0,1.0
2013-06-03,174.03,178.39,173.42,177.74,1267700,119.996990744549,123.003293563869,119.576384157442,122.555106216952,1838528.03000413,0.0,1.0
2013-06-04,176.66,178.49,174.28,174.41,1015400,121.810425702075,123.072245463395,120.169370493363,120.259007962747,1472620.77910088,0.0,1.0
2013-06-05,173.58,176.55,173.3665,176.25,924300,119.686707196683,121.734578612596,119.539494891196,121.527722914019,1340499.69088335,0.0,1.0
2013-06-06,178.31,178.39,173.46,173.46,879500,122.948132044248,123.003293563869,119.603964917253,119.603964917253,1275526.86155134,0.0,1.0
2013-06-07,178.37,180.46,177.25,178.53,895100,122.989503183964,124.430597884051,122.217241909276,123.099826223205,1298151.32890802,0.0,1.0
2013-06-10,176.49,179.22,176.29,178.55,867100,121.693207472881,123.575594329932,121.555303673829,123.11361660311,1257543.31057552,0.0,1.0
2013-06-11,177.42,178.57,173.79,174.62,932300,122.33446013847,123.127406983015,119.831506185687,120.403806951751,1352101.98183549,0.0,1.0
2013-06-12,178.57,181.738,177.7,177.83,1099300,123.127406983015,125.311803159989,122.527525457142,122.617162926525,1594299.8054615,0.0,1.0
2013-06-13,180.35,180.89,177.03,178.33,718300,124.354750794572,124.727091052011,122.06554773032,122.961922424153,1041740.69886564,0.0,1.0
2013-06-14,177.79,181.0,177.12,179.54,616300,122.589582166715,124.802938141489,122.127604439893,123.796240408414,893811.489225799,0.0,1.0
2013-06-17,178.82,180.39,177.402,179.7,727400,123.299786731829,124.382331554383,122.322048796555,123.906563447655,1054938.3048237,0.0,1.0
2013-06-18,179.84,180.42,177.705,178.49,838500,124.003096106991,124.40301712424,122.530973052118,123.072245463395,1216065.12042161,0.0,1.0
2013-06-19,178.73,181.65,178.57,179.45,784800,123.237730022256,125.251125488406,123.127406983015,123.734183698841,1138184.74240534,0.0,1.0
2013-06-20,173.09,177.87,172.66,177.04,1060100,119.348842889008,122.644743686335,119.052349721047,122.072442920272,1537448.57979599,0.0,1.0
2013-06-21,172.63,174.07,170.87,173.75,1052200,119.031664151189,120.024571504359,117.818110719537,119.803925425877,1525991.31748076,0.0,1.0
2013-06-24,172.16,173.57,169.93,171.54,1031400,118.707590223419,119.679812006731,117.169962863996,118.280088446359,1495825.36100517,0.0,1.0
2013-06-25,174.1,174.84,171.51,173.1,846900,120.045257074217,120.555501130707,118.259402876502,119.35573807896,1228247.52592135,0.0,1.0
2013-06-26,178.36,181.0,176.1,176.85,1076900,122.982607994011,124.802938141489,121.424295064731,121.941434311173,1561813.3907955,0.0,1.0
2013-06-27,180.07,180.82,178.75,179.1,812100,124.1616854759,124.678824722343,123.251520402161,123.492852050501,1177777.56027953,0.0,1.0
2013-06-28,181.03,182.65,179.51,179.67,1316100,124.823623711347,125.940644483663,123.775554838557,123.885877877798,1908721.8902646,0.0,1.0
2013-07-01,180.19,182.76,180.0,180.99,867300,124.244427755331,126.016491573141,124.113419146232,124.796042951537,1257833.36784932,0.0,1.0
2013-07-02,179.51,180.94,178.28,180.38,733000,123.775554838557,124.761567001774,122.927446474391,124.37543636443,1063059.9084902,0.0,1.0
2013-07-03,180.09,181.69,171.3,178.49,703200,124.175475855806,125.278706248216,118.114603887498,123.072245463395,1019841.37469346,0.0,1.0
2013-07-05,182.32,183.27,179.62,181.25,664800,125.713103215228,126.368146260722,123.851401928035,124.975317890303,964150.378123177,0.0,1.0
2013-07-08,183.86,184.65,181.96,182.72,792900,126.774962467924,127.319682474177,125.464876376936,125.988910813331,1149932.06199438,0.0,1.0
2013-07-09,183.78,185.0,183.28,184.12,683400,126.719800948303,127.561014122517,126.375041450675,126.954237406691,991125.704586912,0.0,1.0
2013-07-10,182.72,185.38,181.14,183.4,1166700,125.988910813331,127.823031340714,124.899470800825,126.457783730106,1692049.10673331,0.0,1.0
2013-07-11,187.61,187.9,183.36,183.88,1441200,129.360658700137,129.560619208761,126.430202970295,126.788752847829,2090152.71502876,0.0,1.0
2013-07-12,190.51,191.35,187.45,187.94,1315200,131.360263786382,131.939459742398,129.250335660896,129.588199968572,1907416.63253249,0.0,1.0
2013-07-15,190.05,192.17,189.61,191.46,666500,131.043085048564,132.504865318508,130.739696690651,132.015306831876,966615.864950503,0.0,1.0
2013-07-16,187.96,191.0,187.55,189.71,906900,129.601990348477,131.698128094058,129.319287560422,130.808648590176,1315264.70806243,0.0,1.0
2013-07-17,188.1,189.41,186.83,188.74,850600,129.698523007813,130.601792891599,128.822833883837,130.139815164777,1233613.58548672,0.0,1.0
2013-07-18,188.78,190.524,187.6,188.21,790400,130.167395924588,131.369917052315,129.353763510184,129.774370097291,1146306.34607183,0.0,1.0
2013-07-19,188.79,189.0,186.78,187.75,928500,130.17429111454,130.319090103544,128.788357934074,129.457191359473,1346590.89363322,0.0,1.0
2013-07-22,188.76,189.0,187.22,188.41,766800,130.153605544682,130.319090103544,129.091746291987,129.912273896342,1112079.58776301,0.0,1.0
2013-07-23,190.31,191.208,188.4,189.12,910100,131.22235998733,131.841548045071,129.90537870639,130.401832382975,1319905.6244433,0.0,1.0
2013-07-24,190.54,191.74,189.4,190.66,969900,131.38094935624,132.208372150548,130.594897701647,131.46369163567,1406632.74931057,0.0,1.0
2013-07-25,191.29,191.55,189.01,190.06,1272200,131.898088602682,132.077363541449,130.325985293497,131.049980238516,1845054.31866472,0.0,1.0
2013-07-26,191.76,191.97,190.34,191.14,1311900,132.222162530453,132.366961519457,131.243045557188,131.794660753394,1902630.68751473,0.0,1.0
2013-07-29,192.02,193.16,191.15,192.14,1193800,132.40143746922,133.187489123812,131.801555943346,132.484179748651,1731351.8673337,0.0,1.0
2013-07-30,193.58,195.07,190.24,192.0,1201600,133.47708710182,134.504470404753,131.174093657663,132.387647089315,1742664.10101205,0.0,1.0
2013-07-31,197.78,199.91,193.74,194.86,813300,136.373066881899,137.841742341796,133.587410141061,134.359671415749,1179517.90392235,0.0,1.0
2013-08-01,203.23,203.82,197.62,199.38,744000,140.130945406049,140.53776161325,136.262743842658,137.47629727431,1079013.0585494,0.0,1.0
2013-08-02,203.11,203.93,201.575,201.77,335700,140.048203126618,140.613608702729,138.989791468899,139.124247672974,486861.134079347,0.0,1.0
2013-08-05,205.04,205.11,201.73,202.96,398700,141.378974787464,141.427241117132,139.096666913164,139.94477527733,578229.175327481,0.0,1.0
2013-08-06,204.65,206.87,203.155,204.54,480500,141.110062379314,142.640794548784,140.079231481405,141.034215289835,696862.600313153,0.0,1.0
2013-08-07,203.46,204.49,201.46,204.49,293100,140.289534774958,140.999739340073,138.910496784444,140.999739340073,425078.934759179,0.0,1.0
2013-08-08,206.14,207.12,203.12,204.65,242200,142.137445682246,142.813174297598,140.055098316571,141.110062379314,351259.358576163,0.0,1.0
2013-08-09,206.01,206.56,204.47,206.38,210000,142.047808212863,142.427043660254,140.985948960167,142.302930241108,304560.137493782,0.0,1.0
2013-08-12,206.7,207.41,205.02,205.62,211300,142.52357631959,143.013134806223,141.365184407559,141.778895804713,306445.509773506,0.0,1.0
2013-08-13,207.75,208.08,206.49,207.0,319900,143.24757126461,143.475112533045,142.378777330586,142.730432018167,463946.609448862,0.0,1.0
2013-08-14,205.39,208.84,205.312,207.45,252700,141.620306435804,143.99914696944,141.566523954174,143.040715566033,366487.365450851,0.0,1.0
2013-08-15,199.7,203.56,198.89,202.05,785300,137.696943352792,140.358486674484,137.138432966634,139.317312991646,1138909.88558985,0.0,1.0
2013-08-16,202.55,203.11,198.26,199.8,560300,139.662072489274,140.048203126618,136.704035999622,137.765895252318,812595.452560794,0.0,1.0
2013-08-19,199.85,203.1,199.85,201.61,396800,137.800371202081,140.041307936666,137.800371202081,139.013924633733,575473.631226346,0.0,1.0
2013-08-20,201.6,202.04,199.61,199.9,609900,139.00702944378,139.310417801693,137.634886643219,137.834847151844,884529.656464087,0.0,1.0
2013-08-21,201.43,203.66,200.8,201.19,420300,138.889811214587,140.427438574009,138.455414247575,138.724326655725,609555.360898269,0.0,1.0
2013-08-22,202.25,202.73,200.53,201.87,330700,139.455216790697,139.786185908421,138.269244118855,139.1931995725,479609.702234257,0.0,1.0
2013-08-23,202.3,203.02,200.9,202.37,179300,139.48969274046,139.986146417045,138.524366147101,139.537959070128,260036.34596493,0.0,1.0
2013-08-26,201.34,203.33,200.8,202.07,186800,138.827754505014,140.199897305575,138.455414247575,139.331103371551,270913.493732564,0.0,1.0
2013-08-27,196.22,200.48,195.98,199.9,358900,135.297417249298,138.234768169093,135.131932690437,137.834847151844,520507.777840566,0.0,1.0
2013-08-28,196.61,197.15,195.26,196.23,222500,135.566329657449,135.938669914887,134.635479013852,135.304312439251,322688.717106507,0.0,1.0
2013-08-29,198.7,199.52,196.285,196.6,292200,137.007424357535,137.572829933646,135.34223598399,135.559434467496,423773.677027064,0.0,1.0
2013-08-30,195.7,199.8125,195.27,198.62,263600,134.938867371765,137.774514239759,134.642374203804,136.952262837915,382295.486873148,0.0,1.0
2013-09-03,196.74,200.48,194.29,198.28,880000,135.655967126832,138.234768169093,133.966645588453,136.717826379528,1276252.00473585,0.0,1.0
2013-09-04,198.85,199.09,196.15,196.67,248500,137.110852206824,137.276336765686,135.24915091963,135.607700797164,360396.162700976,0.0,1.0
2013-09-05,197.97,199.02,197.02,198.36,199300,136.504075490998,137.228070436018,135.849032445504,136.772987899148,289042.07334529,0.0,1.0
2013-09-06,199.43,202.31,196.19,198.35,516600,137.510773224073,139.496587930413,135.276731679441,136.766092709196,749217.938234705,0.0,1.0
2013-09-09,202.92,203.61,199.14,199.54,349100,139.917194517519,140.392962624247,137.310812715448,137.586620313551,506294.971424189,0.0,1.0
2013-09-10,205.93,206.03,202.98,204.4,279400,141.992646693242,142.061598592768,139.958565657235,140.937682630499,405210.011503634,0.0,1.0
2013-09-11,207.25,207.7,204.59,205.42,284000,142.902811766981,143.213095314847,141.068691239598,141.640992005661,411881.328801117,0.0,1.0
2013-09-12,208.05,209.38,206.34,206.95,350800,143.454426963187,144.371487226879,142.275349481298,142.695956068404,508760.458251518,0.0,1.0
2013-09-13,206.09,208.25,205.63,208.25,214100,142.102969732484,143.592330762238,141.785790994665,143.592330762238,310506.311606755,0.0,1.0
2013-09-16,205.06,208.65,203.62,208.65,386700,141.392765167369,143.868138360341,140.399857814199,143.868138360341,560825.738899265,0.0,1.0
2013-09-17,209.75,209.825,204.98,204.98,285600,144.626609255124,144.678323179768,141.337603647748,141.337603647748,414201.786991543,0.0,1.0
2013-09-18,210.75,211.59,207.68,209.7,287000,145.31612825038,145.895324206396,143.199304934942,144.592133305361,416232.187908171,0.0,1.0
2013-09-19,210.43,212.25,210.095,211.0,290700,145.095482171898,146.350406743266,144.864493308487,145.488507999195,421598.247473537,0.0,1.0
2013-09-20,209.75,220.02,208.87,210.57,484700,144.626609255124,151.707969336411,144.019832539298,145.192014831234,702953.803063028,0.0,1.0
2013-09-23,208.84,209.84,206.47,209.05,213000,143.99914696944,144.688665964697,142.364986950681,144.143945958444,308910.996600836,0.0,1.0
2013-09-24,210.69,212.66,207.03,209.17,402100,145.274757110665,146.633109531321,142.751117588025,144.226688237875,583160.148982143,0.0,1.0
2013-09-25,209.52,211.71,209.04,210.15,208700,144.468019886215,145.978066485827,144.137050768491,144.902416853226,302674.765214058,0.0,1.0
2013-09-26,211.18,212.02,209.54,209.54,251200,145.612621418341,146.191817374357,144.48181026612,144.48181026612,364311.935897324,0.0,1.0
2013-09-27,209.28,210.74,208.98,209.94,199400,144.302535327353,145.309233060428,144.095679628776,144.757617864222,289187.101982191,0.0,1.0
2013-09-30,211.47,211.99,207.0,207.19,368100,145.812581926965,146.171131804499,142.730432018167,142.861440627266,533850.412435531,0.0,1.0
2013-10-01,214.36,214.99,211.23,211.23,479600,147.805291823258,148.239688790269,145.647097368104,145.647097368104,695557.342581037,0.0,1.0
2013-10-02,213.93,214.17,212.074,213.66,428500,147.508798655297,147.674283214159,146.229051400101,147.322628526578,621447.709124219,0.0,1.0
2013-10-03,212.47,214.21,209.71,213.77,267200,146.502100922222,147.701863973969,144.599028495313,147.398475616056,387516.517801613,0.0,1.0
2013-10-04,217.86,218.275,213.11,215.81,426300,150.218608306657,150.504758689688,146.943393079187,148.80509436638,618257.079112377,0.0,1.0
2013-10-07,215.99,217.14,214.43,216.39,386400,148.929207785526,149.722154630072,147.853558152926,149.205015383629,560390.652988561,0.0,1.0
2013-10-08,215.51,218.1,214.75,215.87,713500,148.598238667803,150.384092865518,148.074204231408,148.846465506096,1034779.32429435,0.0,1.0
2013-10-09,214.01,215.49,211.82,215.49,589000,147.563960174918,148.584448287898,146.053913575305,148.584448287898,854218.671351608,0.0,1.0
2013-10-10,220.37,220.49,214.15,215.77,265000,151.949300984751,152.032043264182,147.660492834254,148.77751360657,384325.887789774,0.0,1.0
2013-10-11,223.55,225.43,219.495,219.83,420000,154.141971389668,155.438267100751,151.345971863902,151.576960727313,609120.274987565,0.0,1.0
2013-10-14,225.64,225.98,222.51,223.1,353500,155.583066089755,155.817502548142,153.424871634601,153.831687841803,512676.231447867,0.0,1.0
2013-10-15,223.89,226.04,223.83,225.37,372400,154.376407848055,155.858873687858,154.33503670834,155.396895961036,540086.643822309,0.0,1.0
2013-10-16,225.49,226.26,224.2,225.56,528900,155.479638240466,156.010567866814,154.590158736585,155.527904570134,767056.460573628,0.0,1.0
2013-10-17,227.07,231.74,224.49,226.63,620900,156.569078252972,159.789131960822,154.79011924521,156.265689895059,900482.806523285,0.0,1.0
2013-10-18,231.08,231.934,227.416,228.45,449700,159.334049423952,159.922898645901,156.807651825331,157.520614466427,652193.780147401,0.0,1.0
2013-10-21,232.62,233.99,231.5,233.15,330000,160.395908676648,161.34054970015,159.62364740196,160.761353744134,478594.501775943,0.0,1.0
2013-10-22,232.33,234.97,231.1,233.82,267600,160.195948168023,162.016278315501,159.347839803857,161.223331470956,388096.632349221,0.0,1.0
2013-10-23,233.33,234.65,230.59,233.73,254100,160.88546716328,161.795632237019,158.996185116276,161.161274761383,368517.766367477,0.0,1.0
2013-10-24,235.8,236.005,232.78,233.3,558800,162.588579081564,162.729930475592,160.506231715889,160.864781593422,810420.023007267,0.0,1.0
2013-10-25,234.47,237.04,233.72,236.72,310900,161.671518817873,163.443582635683,161.15437957143,163.222936557201,450894.032127699,0.0,1.0
2013-10-28,233.59,235.44,231.74,234.51,373900,161.064742102047,162.340352243272,159.789131960822,161.699099577683,542262.073375834,0.0,1.0
2013-10-29,236.09,236.5096,233.18,235.03,279400,162.788539590189,163.077861760599,160.782039313992,162.057649455217,405210.011503632,0.0,1.0
2013-10-30,235.45,236.93,233.79,236.82,345500,162.347247433225,163.367735546205,161.202645901098,163.291888456726,501073.940495722,0.0,1.0
2013-10-31,237.06,238.67,234.01,235.0,544600,163.457373015588,164.567498597952,161.354340080055,162.036963885359,789825.95656721,0.0,1.0
2013-11-01,236.78,238.49,235.02,236.73,399200,163.264307696916,164.443385178805,162.050754265264,163.229831747153,578954.318511991,0.0,1.0
2013-11-04,239.56,240.47,237.03,238.29,451100,165.18117050373,165.808632789414,163.43668744573,164.305481379754,654224.181064026,0.0,1.0
2013-11-05,240.03,241.55,237.46,239.1,569400,165.505244431501,166.553313304291,163.733180613691,164.863991765912,825793.058518855,0.0,1.0
2013-11-06,243.21,243.85,240.47,241.58,726900,167.697914836418,168.139206993382,165.808632789414,166.573998874149,1054213.16163919,0.0,1.0
2013-11-07,237.45,245.63,237.24,243.32,556200,163.726285423738,169.366550804939,163.581486434734,167.773761925896,806649.278447819,0.0,1.0
2013-11-08,242.86,243.04,237.61,237.67,627200,167.456583188078,167.580696607224,163.836608462979,163.877979602695,909619.610648096,0.0,1.0
2013-11-11,244.63,246.35,242.95,242.95,365600,168.677031809682,169.863004481524,167.518639897651,167.518639897651,530224.696512986,0.0,1.0
2013-11-12,244.15,246.48,243.405,244.89,492200,168.346062691959,169.952641950908,167.832371040493,168.856306748449,713830.950830666,0.0,1.0
2013-11-13,248.48,248.68,240.06,242.47,476700,171.331679941421,171.469583740473,165.525930001359,167.187670779928,691351.512110887,0.0,1.0
2013-11-14,251.27,251.67,248.86,248.97,407000,173.255437938188,173.531245536291,171.593697159619,171.669544249097,590266.55219033,0.0,1.0
2013-11-15,249.11,253.77,247.25,251.01,580600,171.766076908433,174.97923542633,170.483571577255,173.076162999421,842036.265851858,0.0,1.0
2013-11-18,248.4,251.64,247.26,249.0,423200,171.276518421801,173.510559966433,170.490466767208,171.690229818955,613761.191368422,0.0,1.0
2013-11-19,247.7,250.73,246.57,248.46,484000,170.793855125121,172.883097680749,170.014698660481,171.317889561516,701938.602604717,0.0,1.0
2013-11-20,244.58,250.015,243.92,247.73,694200,168.64255585992,172.390091599141,168.18747332305,170.814540694979,1006788.7973723,0.0,1.0
2013-11-21,243.14,245.98,242.35,245.66,716300,167.64964850675,169.607882453279,167.104928500497,169.387236374797,1038840.1261276,0.0,1.0
2013-11-22,243.27,244.75,241.97,243.5,528700,167.739285976133,168.759774089113,166.842911282299,167.897875345042,766766.403299823,0.0,1.0
2013-11-25,242.82,244.25,240.8117,243.28,405400,167.429002428268,168.415014591485,166.044241430093,167.746181166086,587946.0939999,0.0,1.0
2013-11-26,240.72,244.39,239.22,244.39,566200,165.981012538228,168.511547250821,164.946734045343,168.511547250821,821152.142137999,0.0,1.0
2013-11-27,241.63,243.99,240.82,241.87,388700,166.608474823912,168.235739652718,166.049964437754,166.773959382774,563726.311637301,0.0,1.0
2013-11-29,242.26,244.725,241.968,242.18,224000,167.042871790924,168.742536114232,166.841532244309,166.987710271303,324864.146660034,0.0,1.0
2013-12-02,239.94,242.82,238.055,240.77,694100,165.443187721928,167.429002428268,164.143444415869,166.015488487991,1006643.7687354,0.0,1.0
2013-12-03,240.99,243.35,238.985,240.34,540000,166.167182666947,167.794447495754,164.784697081458,165.718995320031,783154.639269729,0.0,1.0
2013-12-04,241.09,241.68,238.49,238.91,342800,166.236134566473,166.642950773675,164.443385178805,164.732983156813,497158.167299375,0.0,1.0
2013-12-05,241.42,242.18,239.444,240.0,299700,166.463675834908,166.987710271303,165.10118630028,165.484558861643,434650.824794698,0.0,1.0
2013-12-06,248.7,249.58,242.07,242.9,615000,171.483374120378,172.090150836204,166.911863181825,167.484163947888,891926.116946076,0.0,1.0
2013-12-09,245.84,250.8061,245.6,248.97,490800,169.511349793943,172.935570076288,169.345865235082,171.669544249097,711800.549914041,0.0,1.0
2013-12-10,247.28,250.91,245.85,245.85,493200,170.504257147113,173.007211099895,169.518244983896,169.518244983896,715281.237199684,0.0,1.0
2013-12-11,243.7,249.51,243.312,248.38,513900,168.035779144094,172.041884506536,167.768245773934,171.262728041896,745302.165038354,0.0,1.0
2013-12-12,245.97,248.27,240.4,248.0,1164500,169.600987263327,171.186880952417,165.760366459746,171.000710823698,1688858.47672147,0.0,1.0
2013-12-13,250.87,250.96,244.7523,245.97,806800,172.979630340085,173.041687049658,168.761359982802,169.600987263327,1170091.04252373,0.0,1.0
2013-12-16,248.64,255.54,248.16,252.55,780700,171.442002980662,176.199684047935,171.111033862939,174.138022252117,1132238.56829236,0.0,1.0
2013-12-17,248.12,254.4,243.03,254.4,768900,171.083453103129,175.413632393342,167.573801417271,175.413632393342,1115125.18913795,0.0,1.0
2013-12-18,254.17,254.4,246.59,248.97,614800,175.255043024433,175.413632393342,170.028489040386,171.669544249097,891636.059672272,0.0,1.0
2013-12-19,251.0,255.38,250.0883,252.34,711200,173.069267809469,176.089361008694,172.440633341493,173.993223263113,1031443.66564561,0.0,1.0
2013-12-20,250.5,256.77,250.5,251.05,5801700,172.72450831184,177.047792412101,172.72450831184,173.103743759231,8414126.42713181,0.0,1.0
2013-12-23,255.87,259.42,251.87,252.0,869000,176.427225316369,178.875017749531,173.669149335342,173.758786804725,1260298.85467666,0.0,1.0
2013-12-24,254.22,256.07,252.26,255.46,335000,175.289518974196,176.565129115421,173.938061743492,176.144522528314,485845.933621033,0.0,1.0
2013-12-26,255.3,258.26,253.18,255.72,436000,176.034199489073,178.075175715033,174.572419219128,176.323797467081,632324.856891853,0.0,1.0
2013-12-27,258.15,259.36,256.0,256.16,457100,177.999328625555,178.833646609816,176.516862785753,176.627185824994,662925.899278133,0.0,1.0
2013-12-30,260.05,260.6,256.738,257.47,468800,179.309414716543,179.688650163934,177.025727804252,177.53045570878,679894.249795644,0.0,1.0
2013-12-31,262.93,264.31,260.5,260.99,580800,181.295229422883,182.246765636337,179.619698264409,179.957562572084,842326.32312566,0.0,1.0
2014-01-02,262.34,262.68,258.78,262.44,547800,180.888413215681,181.122849674069,178.433725592567,180.957365115207,794466.872948068,0.0,1.0
2014-01-03,263.7,265.3499,262.36,263.1,498000,181.82615904923,182.963796439505,180.902203595586,181.412447652076,722242.611770972,0.0,1.0
2014-01-06,258.29,264.08,258.08,264.05,668900,178.095861284891,182.088176267428,177.951062295887,182.06749069757,970096.552236148,0.0,1.0
2014-01-07,255.19,255.27,251.669,254.99,1290300,175.958352399595,176.013513919215,173.530556017295,175.820448600543,1871304.50194394,0.0,1.0
2014-01-08,257.99,258.25,255.0,256.02,832900,177.889005586314,178.068280525081,175.827343790496,176.530653165658,1207943.5167551,0.0,1.0
2014-01-09,258.97,263.31,258.84,259.15,611600,178.564734201666,181.55724664108,178.475096732282,178.688847620812,886995.143291414,0.0,1.0
2014-01-10,258.26,260.55,257.14,258.94,1020400,178.075175715033,179.654174214171,177.302914440346,178.544048631808,1479872.21094598,0.0,1.0
2014-01-13,251.01,258.37,249.61,256.95,657600,173.076162999421,178.151022804511,172.110836406062,177.171905831247,953708.316266245,0.0,1.0
2014-01-14,255.82,255.83,250.17,252.36,469600,176.392749366607,176.399644556559,172.496967043405,174.007013643018,681054.478890856,0.0,1.0
2014-01-15,253.5,258.57,253.295,256.35,634000,174.793065297611,178.288926603563,174.651713903583,176.758194434093,919481.557957418,0.0,1.0
2014-01-16,254.96,256.42,252.546,252.9,523900,175.799763030686,176.806460763761,174.135264176136,174.379353900457,759805.028728535,0.0,1.0
2014-01-17,256.89,257.48,253.43,255.33,530400,177.130534691531,177.537350898733,174.744798967943,176.054885058931,769231.890127155,0.0,1.0
2014-01-21,254.73,259.008,254.01,258.17,598400,175.641173661777,178.590935923485,175.144719985192,178.01311900546,867851.363220376,0.0,1.0
2014-01-22,261.94,262.65,254.225,254.6,695300,180.612605617578,181.102164104211,175.292966569172,175.551536192393,1008384.11237823,0.0,1.0
2014-01-23,255.94,263.36,254.87,259.46,791400,176.475491646037,181.591722590843,175.737706321113,178.902598509341,1147756.63244086,0.0,1.0
2014-01-24,249.72,254.89,249.11,253.44,676900,172.18668349554,175.751496701018,171.766076908433,174.751694157895,981698.843188291,0.0,1.0
2014-01-27,241.96,251.34,240.48,251.34,1242500,166.836016092347,173.303704267856,165.815527979366,173.303704267856,1801980.81350488,0.0,1.0
2014-01-28,245.89,246.37,242.31,242.31,676300,169.545825743706,169.876794861429,167.077347740687,167.077347740687,980828.671366882,0.0,1.0
2014-01-29,244.95,248.56,241.355,241.61,734400,168.897677888165,171.386841461042,166.418857100216,166.594684444007,1065090.30940683,0.0,1.0
2014-01-30,248.95,249.91,246.03,248.3,659000,171.655753869192,172.317692104639,169.642358403042,171.207566522275,955738.71718287,0.0,1.0
2014-01-31,239.66,247.4,239.0,244.82,1202100,165.250122403256,170.586999426544,164.795039866386,168.808040418781,1743389.24419655,0.0,1.0
2014-02-03,235.73,243.73,233.76,240.0,1719600,162.540312751896,168.056464713951,161.18196033124,165.484558861643,2493912.44016338,0.0,1.0
2014-02-04,236.68,238.19,235.43,236.11,601400,163.19535579739,164.236529480228,162.333457053319,162.802329970094,872202.222327435,0.0,1.0
2014-02-05,234.2,237.45,230.525,235.13,1069600,161.485348689153,163.726285423738,158.951366381585,162.126601354742,1551226.30030167,0.0,1.0
2014-02-06,258.55,258.772,237.63,238.51,1937300,178.275136223658,178.428209440605,163.850398842884,164.457175558711,2809639.78269859,0.0,1.0
2014-02-07,265.08,270.595,259.05,260.03,1287600,182.777695262685,186.580392521526,178.619895721286,179.295624336638,1867388.72874759,0.0,1.0
2014-02-10,268.0,268.07,263.05,266.65,921000,184.791090728835,184.839357058503,181.377971702314,183.860240085238,1335713.74586559,0.0,1.0
2014-02-11,273.9,275.44,266.62,267.51,737800,188.85925280085,189.921112053546,183.83955451538,184.453226421159,1070021.28306149,0.0,1.0
2014-02-12,276.5,278.33,273.1,273.89,720300,190.652002188518,191.913821949838,188.307637604645,188.852357610898,1044641.27160367,0.0,1.0
2014-02-13,279.4,279.64,272.91,275.51,686900,192.651607274763,192.817091833625,188.176628995546,189.969378383214,996201.706878472,0.0,1.0
2014-02-14,280.11,281.8,276.6,279.39,430100,193.141165761395,194.306452863379,190.720954088044,192.64471208481,623768.167314648,0.0,1.0
2014-02-18,283.93,284.03,279.51,279.59,488600,195.775128323277,195.844080222802,192.727454364241,192.782615883862,708609.919902199,0.0,1.0
2014-02-19,280.69,285.53,279.98,284.63,402000,193.541086778644,196.878358715687,193.051528292012,196.257791619956,583015.120345242,0.0,1.0
2014-02-20,284.23,284.43,279.2601,282.64,879900,195.981984021854,196.119887820905,192.555143567327,194.885648819395,1276106.97609895,0.0,1.0
2014-02-21,282.95,285.7,282.352,285.01,688800,195.099399707925,196.995576944881,194.687067348761,196.519808838154,998957.250979605,0.0,1.0
2014-02-24,286.3,288.22,278.6,280.0,649000,197.409288342035,198.733164812928,192.099992078558,193.065318671917,941235.853492691,0.0,1.0
2014-02-25,285.48,289.78,284.29,285.54,589800,196.843882765925,199.808814445529,196.023355161569,196.88525390564,855378.900446822,0.0,1.0
2014-02-26,285.28,288.45,284.14,287.18,679200,196.705978966873,198.891754181837,195.91992731228,198.016065057861,985034.501837035,0.0,1.0
2014-02-27,284.27,286.28,280.7104,282.6,633200,196.009564781664,197.39549796213,193.555152966148,194.858068059585,918321.328862204,0.0,1.0
2014-02-28,285.11,287.39,282.02,284.72,649600,196.58876073768,198.160864046865,194.458147042336,196.319848329529,942106.025314098,0.0,1.0
2014-03-03,278.2,281.325,274.05,281.32,758700,191.824184480455,193.978931340632,188.962680650139,193.975483745656,1100332.26817396,0.0,1.0
2014-03-04,287.13,287.53,281.6,281.96,525900,197.981589108098,198.257396706201,194.168549064328,194.41677590262,762705.601466574,0.0,1.0
2014-03-05,284.0,286.36,282.01,285.5,398400,195.823394652944,197.450659481751,194.451251852383,196.85767314583,577794.089416777,0.0,1.0
2014-03-06,286.14,286.77,282.03,285.53,485700,197.298965302794,197.733362269806,194.465042232288,196.878358715687,704404.089432049,0.0,1.0
2014-03-07,287.78,288.53,284.97,287.28,415500,198.429776455015,198.946915701458,196.492228078344,198.085016957387,602593.986326985,0.0,1.0
2014-03-10,284.2,289.29,282.99,288.06,489500,195.961298451996,199.470950137853,195.126980467735,198.622841773687,709915.177634316,0.0,1.0
2014-03-11,285.38,287.5825,283.12,285.32,487100,196.774930866399,198.293596453452,195.216617937118,196.733559726683,706434.490348673,0.0,1.0
2014-03-12,285.88,286.07,279.4,283.33,408200,197.119690364027,197.250698973126,192.651607274763,195.361416926122,592006.895833153,0.0,1.0
2014-03-13,278.14,287.3,275.84,287.02,512200,191.782813340739,198.098807337292,190.196919651649,197.90574201862,742836.678211027,0.0,1.0
2014-03-14,278.59,281.06,275.05,277.75,700600,192.093096888605,193.796208806889,189.652199645396,191.513900932589,1016070.63013402,0.0,1.0
2014-03-17,281.79,287.3,278.91,279.33,1080300,194.299557673427,198.098807337292,192.313742967087,192.603340945095,1566744.36445016,0.0,1.0
2014-03-18,288.03,288.12,282.27,283.65,1013500,198.60215620383,198.664212913403,194.63052679115,195.582063004605,1469865.23499975,0.0,1.0
2014-03-19,284.41,292.0,281.99,288.49,933100,196.106097441,201.339546614999,194.437461472478,198.919334941648,1353262.21093071,0.0,1.0
2014-03-20,294.27,294.49,283.98,284.19,952000,202.904754734232,203.056448913189,195.809604273039,195.954403262043,1380672.62330515,0.0,1.0
2014-03-21,286.5,300.485,286.5,297.09,2040300,197.547192141087,207.190115289754,197.547192141087,204.849198300857,2959019.27870744,0.0,1.0
2014-03-24,280.65,289.9,279.45,288.1,1024900,193.513506018834,199.89155672496,192.686083224526,198.650422533498,1486398.49960656,0.0,1.0
2014-03-25,278.5,284.21,275.75,282.77,1093100,192.031040179032,195.968193641948,190.134862942075,194.975286288779,1585308.02997359,0.0,1.0
2014-03-26,272.53,281.65,272.35,279.19,1076200,187.914611777348,194.203025014091,187.790498358202,192.506808285759,1560798.19033719,0.0,1.0
2014-03-27,273.23,273.45,267.92,271.03,1020300,188.397275074028,188.548969252985,184.735929209214,186.880333284463,1479727.18230908,0.0,1.0
2014-03-28,274.23,277.89,272.3625,273.55,872200,189.086794069285,191.610433591925,187.799117345643,188.61792115251,1264939.77105751,0.0,1.0
2014-03-31,272.45,277.69,268.97,275.86,1091600,187.859450257728,191.472529792874,185.459924154234,190.210710031554,1583132.60042006,0.0,1.0
2014-04-01,272.56,274.93,269.44,274.58,1070500,187.935297347206,189.569457365965,185.783998082005,189.328125717625,1552531.55803378,0.0,1.0
2014-04-02,271.88,274.85,270.04,273.81,770900,187.466424430431,189.514295846344,186.197709479159,188.797196091277,1118025.76187599,0.0,1.0
2014-04-03,266.33,274.14,265.42,273.27,1237600,183.639594006756,189.024737359712,183.012131721072,188.424855833838,1794874.41029669,0.0,1.0
2014-04-04,262.69,269.22,262.34,268.61,1114400,181.129744864021,185.632303903048,180.888413215681,185.211697315942,1616199.12963367,0.0,1.0
2014-04-07,256.43,263.08,248.71,261.5,2135500,176.813355953713,181.398657272171,171.49026931033,180.309217259665,3097086.54103797,0.0,1.0
2014-04-08,256.22,259.04,252.08,256.0,1152400,176.668556964709,178.613000531334,173.813948324346,176.516862785753,1671310.01165636,0.0,1.0
2014-04-09,265.08,265.44,257.2,258.11,1196700,182.777695262685,183.025922100977,177.344285580061,177.971747865745,1735557.69780385,0.0,1.0
2014-04-10,253.76,266.21,253.24,265.0,1164300,174.972340236377,183.556851727325,174.613790358844,182.722533743064,1688568.41944768,0.0,1.0
2014-04-11,246.38,253.62,245.26,251.13,1235500,169.883690051382,174.875807577041,169.111428776694,173.158905278852,1791828.80892175,0.0,1.0
2014-04-14,251.77,252.64,246.93,248.73,1634800,173.600197435816,174.20007896169,170.262925498773,171.504059690235,2370928.15607065,0.0,1.0
2014-04-15,257.36,258.91,251.51,251.68,1595200,177.454608619302,178.52336306195,173.42092249705,173.538140726243,2313496.81585753,0.0,1.0
2014-04-16,264.07,264.5,258.69,259.22,1244100,182.081281077476,182.377774245436,178.371668882994,178.73711395048,1804301.2716953,0.0,1.0
2014-04-17,245.06,257.73,244.8,248.0,2118500,168.973524977643,177.709730647547,168.794250038876,171.000710823698,3072431.67276466,0.0,1.0
2014-04-21,244.21,246.17,242.02,245.62,1909200,168.387433831675,169.738891062378,166.877387232062,169.359655614987,2768886.73572918,0.0,1.0
2014-04-22,241.76,248.06,240.05,245.64,1469200,166.698112293295,171.042081963413,165.519034811406,169.373445994892,2130760.73336127,0.0,1.0
2014-04-23,242.08,245.59,240.95,242.0,1903300,166.918758371777,169.338970045129,166.139601907137,166.863596852157,2760330.04615199,0.0,1.0
2014-04-24,241.3,243.84,236.86,243.01,1652000,166.380933555477,168.13231180343,163.319469216537,167.560011037366,2395873.08161776,0.0,1.0
2014-04-25,236.12,241.17,235.78,241.0,1486600,162.809225160047,166.291296086094,162.574788701659,166.1740778569,2155995.71618217,0.0,1.0
2014-04-28,234.94,238.04,231.515,237.13,1349300,161.995592745644,164.13310163094,159.633990186889,163.505639345256,1956871.397716,0.0,1.0
2014-04-29,239.86,239.95,234.25,235.43,1019400,165.388026202307,165.45008291188,161.519824638916,162.333457053319,1478421.92457696,0.0,1.0
2014-04-30,241.9,242.19,238.0,239.59,1286600,166.794644952631,166.994605461256,164.10552087113,165.201856073588,1865938.44237858,0.0,1.0
2014-05-01,239.68,244.66,237.91,242.44,1082800,165.263912783161,168.69771737954,164.043464161556,167.16698521007,1570370.0803727,0.0,1.0
2014-05-02,238.89,242.13,238.35,240.41,848400,164.719192776908,166.95323432154,164.346852519469,165.767261649699,1230422.95547488,0.0,1.0
2014-05-05,240.17,240.46,235.285,236.73,888800,165.601777090837,165.801737599461,162.233476799007,163.229831747153,1289014.52478321,0.0,1.0
2014-05-06,239.01,240.54,237.04,239.89,1026000,164.801935056339,165.856899119082,163.443582635683,165.408711772165,1487993.81461248,0.0,1.0
2014-05-07,233.67,240.55,230.7883,239.25,1385000,161.119903621667,165.863794309034,159.132916733036,164.967419615201,2008646.62108995,0.0,1.0
2014-05-08,235.51,238.56,233.34,234.0,866500,162.38861857294,164.491651508473,160.892362353233,161.347444890102,1256673.13875411,0.0,1.0
2014-05-09,236.42,236.42,232.98,234.65,802700,163.016080858624,163.016080858624,160.64413551494,161.795632237019,1164144.86841076,0.0,1.0
2014-05-12,242.62,242.84,236.655,238.19,1061900,167.291098629216,167.442792808173,163.178117822509,164.236529480228,1540059.09526023,0.0,1.0
2014-05-13,244.0,246.14,239.84,241.83,801700,168.242634842671,169.71820549252,165.374235822402,166.746378622963,1162694.58204174,0.0,1.0
2014-05-14,241.04,244.34,240.27,243.76,401900,166.20165861671,168.477071301058,165.670728990363,168.077150283809,582870.09170834,0.0,1.0
2014-05-15,234.98,241.018,234.45,240.8,847100,162.023173505454,166.186489198815,161.657728437968,166.036174057849,1228537.58319516,0.0,1.0
2014-05-16,239.91,240.16,233.15,235.44,475300,165.42250215207,165.594881900884,160.761353744134,162.340352243272,689321.111194261,0.0,1.0
2014-05-19,239.77,240.37,237.84,238.46,410400,165.325969492734,165.739680889888,163.995197831888,164.422699608948,595197.525844993,0.0,1.0
2014-05-20,238.03,240.575,237.6,238.85,427300,164.126206440987,165.881032283916,163.829713273027,164.691612017098,619707.365481397,0.0,1.0
2014-05-21,242.39,242.82,237.7401,238.91,544800,167.132509260307,167.429002428268,163.926314884262,164.732983156813,790116.013841013,0.0,1.0
2014-05-22,243.94,245.325,240.14,242.19,513500,168.201263702955,169.156247511386,165.581091520979,166.994605461256,744722.05049075,0.0,1.0
2014-05-23,248.88,249.05,242.2,244.07,707600,171.607487539524,171.724705768718,167.001500651208,168.290901172339,1026222.63471715,0.0,1.0
2014-05-27,252.89,253.35,249.355,250.0,873900,174.372458710504,174.689637448322,171.935009062271,172.379748814212,1267405.25788484,0.0,1.0
2014-05-28,253.3,257.41,252.89,252.89,931900,174.655161498559,177.489084569065,174.372458710504,174.372458710504,1351521.86728789,0.0,1.0
2014-05-29,256.83,256.88,251.94,253.63,403800,177.089163551816,177.123639501579,173.71741566501,174.882702766994,585625.635809473,0.0,1.0
2014-05-30,256.05,256.74,253.83,256.74,583500,176.551338735516,177.027106842243,175.020606566045,177.027106842243,846242.096322008,0.0,1.0
2014-06-02,260.83,261.5812,257.04,259.39,527700,179.847239532843,180.36520620208,177.23396254082,178.854332179673,765316.116930806,0.0,1.0
2014-06-03,257.47,261.37,256.23,260.67,564100,177.53045570878,180.219579790282,176.675452154662,179.736916493602,818106.540763062,0.0,1.0
2014-06-04,257.69,257.92,254.96,256.07,363100,177.682149887737,177.840739256646,175.799763030686,176.565129115421,526598.98059044,0.0,1.0
2014-06-05,258.34,258.57,254.95,257.57,343500,178.130337234654,178.288926603563,175.792867840733,177.599407608306,498173.367757686,0.0,1.0
2014-06-06,266.2,266.36,258.11,258.69,484900,183.549956537373,183.660279576614,177.971747865745,178.371668882994,703243.860336832,0.0,1.0
2014-06-09,267.25,267.92,264.91,266.21,468200,184.273951482392,184.735929209214,182.660477033491,183.556851727325,679024.077974234,0.0,1.0
2014-06-10,265.93,267.39,263.87,265.86,388800,183.363786408653,184.370484141728,181.943377278424,183.315520078985,563871.340274204,0.0,1.0
2014-06-11,267.04,267.38,263.78,264.56,316800,184.129152493388,184.363588951776,181.881320568851,182.419145385151,459450.721704907,0.0,1.0
2014-06-12,263.2,267.09,262.15,264.8,309400,181.481399551602,184.163628443151,180.757404606582,182.584629944013,448718.602574173,0.0,1.0
2014-06-13,269.82,269.89,263.25,264.5,394300,186.046015300202,186.09428162987,181.515875501365,182.377774245436,571847.915303803,0.0,1.0
2014-06-16,273.65,274.45,269.41,270.55,562200,188.686873052036,189.238488248242,185.763312512147,186.54936416674,815350.996661927,0.0,1.0
2014-06-17,272.49,275.54,272.32,272.96,455200,187.887031017538,189.990063953072,187.769812788344,188.211104945309,660170.355177,0.0,1.0
2014-06-18,272.75,273.13,269.21,271.71,422800,188.066305956305,188.328323174503,185.625408713096,187.349206201238,613181.076820815,0.0,1.0
2014-06-19,271.23,274.51,269.62,273.0,576800,187.018237083515,189.279859387957,185.908111501151,188.238685705119,836525.177649587,0.0,1.0
2014-06-20,275.4,275.55,271.16,271.16,781000,189.893531293736,189.996959143024,186.969970753847,186.969970753847,1132673.65420306,0.0,1.0
2014-06-23,279.68,280.42,275.12,275.12,652700,192.844672593435,193.354916649925,189.700465975064,189.700465975064,946601.913058056,0.0,1.0
2014-06-24,280.02,282.31,275.69,279.18,715900,193.079109051822,194.65810755096,190.09349180236,192.499913095806,1038260.01158,0.0,1.0
2014-06-25,280.75,281.4,277.28,280.03,461500,193.58245791836,194.030645265277,191.189827004818,193.086004241775,669307.159301811,0.0,1.0
2014-06-26,278.96,281.52,278.41,280.98,523700,192.34821891685,194.113387544707,191.968983469459,193.741047287269,759514.971454733,0.0,1.0
2014-06-27,281.91,282.4,277.29,279.39,542700,194.382299952858,194.720164260533,191.196722194771,192.64471208481,787070.412466074,0.0,1.0
2014-06-30,281.25,284.4,280.73,281.52,605500,193.927217415988,196.099202251047,193.568667538455,194.113387544707,878148.396440407,0.0,1.0
2014-07-01,284.89,285.66,281.37,282.93,432100,196.437066558723,196.967996185071,194.009959695419,195.08560932802,626668.740052683,0.0,1.0
2014-07-02,280.95,286.7,280.57,283.64,624900,193.720361717411,197.685095940138,193.458344499213,195.575167814652,906283.951999356,0.0,1.0
2014-07-03,284.8,285.01,280.74,282.35,343300,196.37500984915,196.519808838154,193.575562728407,194.685688310771,497883.310483883,0.0,1.0
2014-07-07,279.29,284.67,278.93,283.08,596000,192.575760185285,196.285372379767,192.327533346992,195.189037177308,864370.675934734,0.0,1.0
2014-07-08,276.9,279.594,273.24,277.53,734100,190.927809786621,192.785373959843,188.404170263981,191.362206753633,1064655.22349612,0.0,1.0
2014-07-09,276.57,279.31,275.75,276.8,354300,190.700268518186,192.58955056519,190.134862942075,190.858857887095,513836.460543082,0.0,1.0
2014-07-10,273.99,276.8699,272.67,273.4,579800,188.921309510423,190.907055264864,188.011144436684,188.514493303222,840876.036756645,0.0,1.0
2014-07-11,275.36,276.3395,273.17,274.02,425100,189.865950533925,190.541334389779,188.355903934313,188.941995080281,616516.735469558,0.0,1.0
2014-07-14,278.58,279.6,276.9,277.32,368000,192.086201698652,192.789511073814,190.927809786621,191.217407764629,533705.383798629,0.0,1.0
2014-07-15,275.74,279.74,273.25,278.55,667500,190.127967752123,192.88604373315,188.411065453933,192.065516128795,968066.151319523,0.0,1.0
2014-07-16,275.17,278.605,274.485,276.64,650200,189.734941924827,192.103439673534,189.262621413076,190.748534847854,942976.197135509,0.0,1.0
2014-07-17,275.02,288.67,269.34,275.17,1175900,189.631514075538,199.043448360794,185.715046182479,189.734941924827,1705391.74132828,0.0,1.0
2014-07-18,270.67,274.36,270.095,272.36,696200,186.632106446171,189.176431538668,186.235633023898,187.797393548155,1009689.37011034,0.0,1.0
2014-07-21,271.03,271.09,265.7,269.39,678600,186.880333284463,186.921704424179,183.205197039744,185.749522132242,984164.330015624,0.0,1.0
2014-07-22,272.3,275.47,271.63,271.65,503800,187.756022408439,189.941797623404,187.294044681617,187.307835061522,730654.272711276,0.0,1.0
2014-07-23,272.0,274.1,270.59,271.49,341900,187.549166709862,188.997156599902,186.57694492655,187.197512022281,495852.909567259,0.0,1.0
2014-07-24,271.71,274.05,270.845,273.97,502900,187.349206201238,188.962680650139,186.752772270341,188.907519130518,729349.014979157,0.0,1.0
2014-07-25,270.57,271.24,268.83,270.47,255300,186.563154546645,187.025132273467,185.363391494898,186.494202647119,370258.110010298,0.0,1.0
2014-07-28,266.7,269.9875,265.71,269.39,353200,183.894716035001,186.161509731908,183.212092229697,185.749522132242,512241.145537162,0.0,1.0
2014-07-29,268.03,270.07,266.83,266.83,465700,184.811776298693,186.218395049017,183.984353504384,183.984353504384,675398.362051687,0.0,1.0
2014-07-30,270.46,271.03,267.93,268.58,291700,186.487307457167,186.880333284463,184.742824399167,185.191011746084,423048.533842554,0.0,1.0
2014-07-31,262.29,269.31,262.03,268.8,571100,180.853937265918,185.694360612621,180.674662327152,185.34270592504,828258.545346188,0.0,1.0
2014-08-01,259.31,262.5,258.3,260.64,101547,178.799170660053,180.998736254922,178.102756474844,179.716230923745,147272.229914672,0.0,1.0
2014-08-04,261.56,262.29,258.52,260.89,84712,180.350588399381,180.853937265918,178.2544506538,179.888610672559,122856.658892254,0.0,1.0
2014-08-05,258.75,262.64,257.24,259.13,337500,178.413040022709,181.095268914258,177.371866339871,178.675057240907,489471.649543579,0.0,1.0
2014-08-06,258.11,261.25,255.95,257.27,1481300,177.971747865745,180.136837510851,176.48238683599,177.392551909729,2148309.19842638,0.0,1.0
2014-08-07,256.37,260.82,255.88,260.28,357800,176.771984813998,179.840344342891,176.434120506322,179.468004085452,518912.462834644,0.0,1.0
2014-08-08,262.19,262.38,256.01,256.61,477900,180.784985366393,180.915993975491,176.523757975705,176.937469372859,693091.855753707,0.0,1.0
2014-08-11,262.78,265.55,262.48,263.83,309900,181.191801573594,183.101769190456,180.984945875017,181.915796518614,449443.745758682,0.0,1.0
2014-08-12,257.65,263.59,255.25,261.64,396600,177.654569127927,181.750311959752,175.99972353931,180.405749919001,575183.573952542,0.0,1.0
2014-08-13,261.1,261.9,257.605,258.94,626000,180.033409661563,180.585024857768,177.62354077314,178.544048631808,907879.267005274,0.0,1.0
2014-08-14,262.8,263.25,261.18,261.34,782600,181.205591953499,181.515875501365,180.088571181183,180.198894220424,1134994.1123935,0.0,1.0
2014-08-15,259.51,263.47,257.08,262.99,554400,178.937074459104,181.667569680321,177.26154330063,181.336600562598,804038.762983587,0.0,1.0
2014-08-18,264.46,264.66,261.35,262.32,282600,182.350193485626,182.488097284677,180.205789410377,180.874622835776,409850.927884489,0.0,1.0
2014-08-19,265.29,265.9245,263.59,264.88,205600,182.922494251689,183.359994054179,181.750311959752,182.639791463634,298178.877470103,0.0,1.0
2014-08-20,266.94,267.69,263.72,265.3,299800,184.060200593863,184.577339840305,181.839949429136,182.929389441641,434795.853431599,0.0,1.0
2014-08-21,268.22,269.36,265.5401,267.1,387500,184.942784907791,185.728836562384,183.094942952403,184.170523633104,561985.967994481,0.0,1.0
2014-08-22,266.02,268.2,265.38,266.94,373900,183.425843118226,184.928994527886,182.984550961262,184.060200593863,542262.073375836,0.0,1.0
2014-08-25,265.35,266.79,264.52,266.7,347100,182.963865391404,183.956772744574,182.391564625341,183.894716035001,503394.398686153,0.0,1.0
2014-08-26,266.35,267.62,265.31,266.08,519800,183.653384386661,184.529073510637,182.936284631594,183.467214257942,753858.854615563,0.0,1.0
2014-08-27,265.58,267.48,264.45,266.66,447600,183.122454760313,184.432540851301,182.343298295673,183.867135275191,649148.178772463,0.0,1.0
2014-08-28,264.7,265.91,263.43,264.0,179700,182.515678044487,183.349996028748,181.639988920511,182.033014747808,260616.460512537,0.0,1.0
2014-08-29,264.64,265.41,263.7501,265.13,354400,182.474306904772,183.00523653112,181.860703950893,182.812171212448,513981.489179983,0.0,1.0
2014-09-02,264.31,266.928,263.05,264.41,557100,182.246765636337,184.05192636592,181.377971702314,182.315717535863,807954.536179935,0.0,1.0
2014-09-03,263.47,266.59,263.22,264.97,405400,181.667569680321,183.818868945523,181.495189931507,182.701848173207,587946.093999903,0.0,1.0
2014-09-04,261.73,266.61,261.06,264.66,466400,180.467806628574,183.832659325428,180.005828901752,182.488097284677,676413.562510003,0.0,1.0
2014-09-05,261.97,263.98,260.93,261.51,515300,180.633291187436,182.019224367902,179.916191432369,180.316112449618,747332.565954982,0.0,1.0
2014-09-08,256.45,261.81,255.7,261.02,624400,176.827146333618,180.522968148195,176.310007087176,179.978248141942,905558.808814848,0.0,1.0
2014-09-09,245.64,256.72,244.54,255.54,1294300,169.373445994892,177.013316462338,168.614975100109,176.199684047935,1877105.64742001,0.0,1.0
2014-09-10,259.21,260.53,244.861,245.5,1532400,178.730218760527,179.640383834266,168.836310697587,169.276913335556,2222418.8318832,0.0,1.0
2014-09-11,252.87,259.24,251.93,258.45,874500,174.358668330599,178.750904330385,173.710520475057,178.206184324132,1268275.42970625,0.0,1.0
2014-09-12,257.91,264.174,255.54,259.86,1511300,177.833844066693,182.152991052982,176.199684047935,179.178406107444,2191817.78949693,0.0,1.0
2014-09-15,251.03,256.89,250.23,256.89,640700,173.089953379326,177.130534691531,172.538338183121,177.130534691531,929198.476629841,0.0,1.0
2014-09-16,250.27,252.38,248.92,249.64,441100,172.565918942931,174.020804022923,171.635068299334,172.131521975919,639721.317373845,0.0,1.0
2014-09-17,248.04,252.21,245.28,251.16,535800,171.028291583508,173.903585793729,169.125219156599,173.17959084871,777063.436519852,0.0,1.0
2014-09-18,249.32,251.14,248.02,249.72,516600,171.910875897437,173.165800468804,171.014501203603,172.18668349554,749217.938234705,0.0,1.0
2014-09-19,246.25,250.68,245.03,249.94,1157800,169.794052581998,172.848621730986,168.952839407785,172.338377674496,1679141.55804906,0.0,1.0
2014-09-22,241.48,245.03,239.83,245.03,707893,166.505046974623,168.952839407785,165.36734063245,168.952839407785,1026647.56862327,0.0,1.0
2014-09-23,244.46,245.5,241.24,241.24,774198,168.559813580489,169.276913335556,166.339562415762,166.339562415762,1122808.80632101,0.0,1.0
2014-09-24,248.05,249.31,243.2,244.46,763237,171.035186773461,171.903980707484,167.691019646465,168.559813580489,1106912.2174302,0.0,1.0
2014-09-25,243.09,247.07,242.24,247.07,545885,167.615172556987,170.359458158109,167.029081411019,170.359458158109,791689.574551397,0.0,1.0
2014-09-26,248.36,248.6,243.2,244.82,536175,171.24893766199,171.414422220852,167.691019646465,168.808040418781,777607.293908235,0.0,1.0
2014-09-29,250.96,251.24,244.69,244.75,765634,173.041687049658,173.23475236833,168.718402949398,168.759774089113,1110388.55385674,0.0,1.0
2014-09-30,248.27,253.22,248.12,251.68,778804,171.186880952417,174.599999978939,171.083453103129,173.538140726243,1129488.82533671,0.0,1.0
2014-10-01,242.64,249.255,242.01,248.27,574819,167.304889009121,171.866057162745,166.870492042109,171.186880952417,833652.160352566,0.0,1.0
2014-10-02,243.67,244.2,239.64,241.2,466755,168.015093574236,168.380538641722,165.236332023351,166.311981655951,676928.414171001,0.0,1.0
2014-10-03,251.86,252.2,244.96,245.44,524258,173.662254145389,173.896690603777,168.904573078117,169.23554219584,760324.231248647,0.0,1.0
2014-10-06,249.47,253.37,247.97,252.28,496738,172.014303746726,174.703427828227,170.98002525384,173.951852123397,720412.350373267,0.0,1.0
2014-10-07,243.21,248.59,243.21,247.6,558962,167.697914836418,171.4075270309,167.697914836418,170.724903225595,810654.969399045,0.0,1.0
2014-10-08,248.98,249.28,240.25,244.03,491161,171.67643943905,171.883295137627,165.656938610457,168.263320412528,712324.103293254,0.0,1.0
2014-10-09,242.0,249.52,240.785,249.48,761352,166.863596852157,172.048779696488,166.02583127292,172.021198936678,1104178.4276246,0.0,1.0
2014-10-10,236.97,243.48,236.85,241.66,888678,163.395316306015,167.884084965137,163.312574026584,166.62916039377,1288837.58984619,0.0,1.0
2014-10-13,234.62,240.07,234.19,237.75,613005,161.774946667161,165.532825191311,161.478453499201,163.933141122315,889032.795639888,0.0,1.0
2014-10-14,239.27,242.23,233.42,235.75,804195,164.981209995106,167.022186221066,160.947523872853,162.554103131802,1166313.04653244,0.0,1.0
2014-10-15,238.68,240.58,230.54,237.37,1043684,164.574393787904,165.884479878892,158.961709166513,163.671123904118,1513640.6787622,0.0,1.0
2014-10-16,252.15,254.78,234.96,238.0,1341487,173.862214654014,175.675649611539,162.009383125549,164.10552087113,1945540.31031486,0.0,1.0
2014-10-17,259.72,264.66,254.22,255.88,1155914,179.081873448108,182.488097284677,175.289518974196,176.434120506322,1676406.31795709,0.0,1.0
2014-10-20,261.05,262.08,257.2,259.36,709325,179.9989337118,180.709138276914,177.344285580061,178.833646609816,1028724.3787037,0.0,1.0
2014-10-21,268.14,268.27,262.685,263.66,756777,184.887623388171,184.977260857554,181.126297269045,181.79857828942,1097543.36748634,0.0,1.0
2014-10-22,268.75,275.87,267.38,270.18,1141037,185.308229975278,190.217605221506,184.363588951776,186.294242138495,1654830.4076452,0.0,1.0
2014-10-23,273.24,276.62,269.945,270.72,586567,188.404170263981,190.734744467949,186.132205174609,186.666582395934,850690.124615787,0.0,1.0
2014-10-24,273.5,274.714,271.445,273.63,373369,188.583445202748,189.420521262989,187.166483667495,188.673082672131,541491.971313885,0.0,1.0
2014-10-27,273.06,273.71,269.35,273.0,436749,188.280056844835,188.728244191752,185.721941372432,188.238685705119,633411.121382246,0.0,1.0
2014-10-28,280.48,280.86,273.1,274.2,443345,193.39628778964,193.658305007838,188.307637604645,189.066108499427,642977.210272292,0.0,1.0
2014-10-29,276.6,280.83,274.9,280.31,445138,190.720954088044,193.63761943798,189.548771796107,193.279069560447,645577.573731939,0.0,1.0
2014-10-30,282.97,283.27,274.405,274.67,521866,195.11319008783,195.320045786407,189.207459893455,189.390182427198,756855.146253954,0.0,1.0
2014-10-31,283.35,286.8,281.63,284.91,629040,195.375207306028,197.754047839664,194.189234634186,196.450856938628,912288.137567088,0.0,1.0
2014-11-03,281.85,284.89,280.945,283.46,475805,194.340928813142,196.437066558723,193.716914122435,195.451054395506,690053.505810616,0.0,1.0
2014-11-04,278.11,281.75,275.91,281.1,537041,191.762127770882,194.271976913617,190.245185981317,193.8237895667,778863.241903801,0.0,1.0
2014-11-05,284.02,284.17,278.845,279.6,504564,195.83718503285,195.940612882138,192.268924232395,192.789511073814,731762.291497203,0.0,1.0
2014-11-06,284.98,285.06,282.27,283.59,309050,196.499123268296,196.554284787917,194.63052679115,195.540691864889,448211.002345017,0.0,1.0
2014-11-07,283.61,285.6,282.25,285.6,353009,195.554482244794,196.926625045355,194.616736411245,196.926625045355,511964.14084068,0.0,1.0
2014-11-10,284.99,285.59,281.29,282.85,565084,196.506018458249,196.919729855403,193.954798175798,195.030447808399,819533.622550173,0.0,1.0
2014-11-11,284.28,285.94,282.66,284.59,362510,196.016459971616,197.161061503743,194.8994391993,196.230210860146,525743.31163272,0.0,1.0
2014-11-12,283.23,284.91,281.4,282.4,351114,195.292465026597,196.450856938628,194.030645265277,194.720164260533,509215.848171389,0.0,1.0
2014-11-13,284.23,284.8,281.26,284.46,382858,195.981984021854,196.37500984915,193.934112605941,196.140573390763,555253.738669497,0.0,1.0
2014-11-14,285.46,286.56,283.28,284.2,904473,196.830092386019,197.588563280802,195.32694097636,195.961298451996,1311744.86304483,0.0,1.0
2014-11-17,280.88,286.0,279.5,285.46,501247,193.672095387743,197.202432643458,192.720559174289,196.830092386019,726951.691611172,0.0,1.0
2014-11-18,282.0,283.04,280.535,281.6,356540,194.444356662431,195.161456417498,193.43421133438,194.168549064328,517085.102009681,0.0,1.0
2014-11-19,280.62,281.76,278.73,280.96,410615,193.492820448976,194.278872103569,192.189629547941,193.727256907364,595509.337414332,0.0,1.0
2014-11-20,284.83,284.94,278.28,280.0,385294,196.395695419008,196.471542508486,191.879346000075,193.065318671917,558786.636264425,0.0,1.0
2014-11-21,285.1,289.3299,284.4,287.68,501596,196.581865547727,199.498461945764,196.099202251047,198.36082455549,727457.841553959,0.0,1.0
2014-11-24,286.2,287.53,285.25,286.49,333719,197.34033644251,198.257396706201,196.685293397016,197.540296951134,483988.116782321,0.0,1.0
2014-11-25,284.58,289.0,284.25,287.17,467241,196.223315670193,199.270989629229,195.995774401759,198.009169867909,677633.253346346,0.0,1.0
2014-11-26,284.37,285.66,283.13,285.66,312609,196.07851668119,196.967996185071,195.223513127071,196.967996185071,453372.571532351,0.0,1.0
2014-11-28,285.87,286.66,283.47,286.12,206262,197.112795174075,197.657515180328,195.457949585458,197.285174922889,299138.967046393,0.0,1.0
2014-12-01,281.61,284.45,281.1,283.22,497112,194.175444254281,196.13367820081,193.8237895667,195.285569836644,720954.75747528,0.0,1.0
2014-12-02,282.99,284.17,279.07,282.65,434058,195.126980467735,195.940612882138,192.424066006328,194.892544009348,629508.40076322,0.0,1.0
2014-12-03,281.45,284.97,280.69,282.71,456095,194.06512121504,196.492228078344,193.541086778644,194.933915149063,661468.361477268,0.0,1.0
2014-12-04,278.66,281.37,277.24,281.37,459517,192.141363218273,194.009959695419,191.162246245008,194.009959695419,666431.241432049,0.0,1.0
2014-12-05,278.24,280.07,277.31,278.85,321835,191.851765240265,193.113585001585,191.210512574676,192.272371827372,466752.913572912,0.0,1.0
2014-12-08,278.32,281.43,276.65,278.36,565220,191.906926759886,194.051330835134,190.755430037807,191.934507519696,819730.861496359,0.0,1.0
2014-12-09,277.09,278.29,272.15,276.39,1880498,191.05881839572,191.886241190028,187.652594559151,190.57615509904,2727260.61636563,0.0,1.0
2014-12-10,277.29,280.19,274.23,278.0,794470,191.196722194771,193.196327281016,189.086794069285,191.686280681403,1152209.01159374,0.0,1.0
2014-12-11,278.01,284.31,277.62,278.35,615168,191.693175871356,196.037145541474,191.424263463206,191.927612329743,892169.765056072,0.0,1.0
2014-12-12,274.32,278.43,274.08,276.62,680563,189.148850778858,191.982773849364,188.983366219997,190.734744467949,987011.242158006,0.0,1.0
2014-12-15,282.49,284.02,275.32,276.0,862384,194.782220970107,195.83718503285,189.838369774115,190.30724269089,1250703.76005923,0.0,1.0
2014-12-16,278.58,283.57,278.48,282.15,909274,192.086201698652,195.526901484984,192.017249799127,194.547784511719,1318707.68790249,0.0,1.0
2014-12-17,282.88,283.72,279.36,280.2,720004,195.051133378257,195.630329334273,192.624026514953,193.203222470968,1044211.98683844,0.0,1.0
2014-12-18,290.18,290.23,283.176,286.01,640902,200.084622043632,200.119097993395,195.255231000853,197.209327833411,929491.434476381,0.0,1.0
2014-12-19,289.5,292.96,287.44,292.12,812742,199.615749126857,202.001484850446,198.195339996628,201.42228889443,1178708.64412844,0.0,1.0
2014-12-22,289.45,291.58,287.86,290.79,355798,199.581273177094,201.049948636991,198.484937974636,200.505228630738,516008.989523871,0.0,1.0
2014-12-23,289.73,292.06,288.76,290.78,334869,199.774338495766,201.380917754715,199.105505070367,200.498333440786,485655.946106693,0.0,1.0
2014-12-24,290.2,290.74,288.64,289.9,108881,200.098412423537,200.470752680976,199.022762790936,199.89155672496,157908.63014505,0.0,1.0
2014-12-26,291.12,292.7,289.52,290.5,197778,200.732769899173,201.822209911679,199.629539506762,200.305268122114,286834.737491645,0.0,1.0
2014-12-29,291.35,292.12,287.84,290.75,403519,200.891359268082,201.42228889443,198.471147594731,200.477647870928,585218.10533978,0.0,1.0
2014-12-30,286.88,292.04,286.31,290.1,304581,197.809209359284,201.36712737481,197.416183531988,200.029460524011,441729.672561875,0.0,1.0
2014-12-31,286.05,290.57,286.0,287.41,257315,197.236908593221,200.353534451782,197.202432643458,198.17465442677,373180.43704387,0.0,1.0
2015-01-02,285.37,288.93,282.41,288.62,357326,196.768035676446,199.222723299561,194.727059450486,199.008972411031,518225.027095731,0.0,1.0
2015-01-05,281.4,288.18,279.99,286.58,293459,194.030645265277,198.705584053118,193.058423481965,197.602353660707,425599.587565656,0.0,1.0
2015-01-06,277.82,283.04,273.11,282.0,483153,191.562167262257,195.161456417498,188.314532794597,194.444356662431,700710.21005016,0.0,1.0
2015-01-07,279.95,281.765,278.4,280.59,302084,193.030842722154,194.282319698545,191.962088279506,193.472134879119,438108.307498438,0.0,1.0
2015-01-08,287.93,288.13,282.98,284.57,361878,198.533204304304,198.671108103355,195.120085277782,196.216420480241,524826.7306475,0.0,1.0
2015-01-09,290.75,291.25,286.5,287.93,379668,200.477647870928,200.822407368557,197.547192141087,198.533204304304,550627.325152331,0.0,1.0
2015-01-12,291.36,291.76,289.62,290.66,598868,200.898254458035,201.174062056138,199.698491406288,200.415591161355,868530.097241078,0.0,1.0
2015-01-13,287.55,296.918,284.83,293.19,486482,198.271187086106,204.730601033672,196.395695419008,202.160074219355,705538.213372621,0.0,1.0
2015-01-14,281.37,287.82,279.26,285.92,615493,194.009959695419,198.457357214826,192.555074615427,197.147271123838,892641.108126003,0.0,1.0
2015-01-15,279.65,286.98,279.25,281.95,345092,192.823987023577,197.87816125881,192.548179425474,194.409880712668,500482.223657164,0.0,1.0
2015-01-16,289.55,290.0,279.04,279.71,440151,199.65022507662,199.960508624486,192.403380436471,192.865358163293,638344.995609647,0.0,1.0
2015-01-20,293.28,293.84,286.21,289.61,375091,202.222130928928,202.608261566272,197.347231632462,199.691596216335,543989.364441335,0.0,1.0
2015-01-21,294.92,297.09,292.21,293.27,542728,203.352942081149,204.849198300857,201.484345604003,202.215235738975,787111.020484408,0.0,1.0
2015-01-22,294.43,295.4925,289.91,295.0,487176,203.015077773473,203.747691705934,199.898451914912,203.40810360077,706544.71211272,0.0,1.0
2015-01-23,298.54,300.0,292.23,294.35,430698,205.849000843979,206.855698577054,201.498135983908,202.959916253853,624635.43856332,0.0,1.0
2015-01-26,300.65,301.18,295.46,297.36,432892,207.303885923971,207.669330991457,203.725282338588,205.035368429576,627817.366856945,0.0,1.0
2015-01-27,294.75,299.45,293.81,297.96,351165,203.235723851956,206.476463129663,202.587575996414,205.44907982673,509289.812776209,0.0,1.0
2015-01-28,290.1,297.68,289.88,297.65,304007,200.029460524011,205.256014508058,199.877766345055,205.2353289382,440897.208186059,0.0,1.0
2015-01-29,292.93,292.93,286.15,289.71,328105,201.980799280588,201.980799280588,197.305860492747,199.760548115861,475846.209106655,0.0,1.0
2015-01-30,288.83,292.79,288.03,290.61,397527,199.153771400035,201.884266621252,198.60215620383,200.381115211592,576527.989416623,0.0,1.0
2015-02-02,291.52,291.75,281.49,289.34,507151,201.008577497276,201.167166866185,194.09270197485,199.505426087616,735514.182333854,0.0,1.0
2015-02-03,295.28,295.55,290.62,292.85,365027,203.601168919442,203.787339048161,200.388010401545,201.925637760968,529393.682423537,0.0,1.0
2015-02-04,292.32,295.59,287.9,293.79,854703,201.560192693481,203.814919807971,198.512518734446,202.573785616509,1239564.1104588,0.0,1.0
2015-02-05,279.73,289.73,268.93,288.85,1853220,192.879148543198,199.774338495766,185.432343394424,199.16756177994,2687699.70479156,0.0,1.0
2015-02-06,274.41,279.87,273.29,279.18,734017,189.210907488431,192.975681202534,188.438646213744,192.499913095806,1064534.8497275,0.0,1.0
2015-02-09,273.12,275.965,271.67,273.93,685001,188.32142798455,190.283109526056,187.321625441428,188.879938370708,993447.613063707,0.0,1.0
2015-02-10,279.44,280.22,275.32,276.45,606406,192.679188034573,193.217012850874,189.838369774115,190.617526238755,879462.355890738,0.0,1.0
2015-02-11,279.65,281.424,277.79,279.35,471053,192.823987023577,194.047193721163,191.541481692399,192.617131325,683161.744985042,0.0,1.0
2015-02-12,284.91,285.01,280.09,280.39,374840,196.450856938628,196.519808838154,193.12737538149,193.334231080067,543625.342562712,0.0,1.0
2015-02-13,286.61,288.77,284.09,285.82,351139,197.623039230565,199.11240026032,195.885451362518,197.078319224312,509252.105330615,0.0,1.0
2015-02-17,284.23,290.07,281.9,290.07,443616,195.981984021854,200.008774954154,194.375404762905,200.008774954154,643370.237878293,0.0,1.0
2015-02-18,282.87,285.63,282.07,283.82,414623,195.044238188304,196.947310615213,194.492622992099,195.699281233798,601322.085181356,0.0,1.0
2015-02-19,281.93,283.34,280.9,281.92,491738,194.396090332763,195.368312116075,193.685885767648,194.38919514281,713160.918528178,0.0,1.0
2015-02-20,282.4,283.16,281.03,281.92,459413,194.720164260533,195.244198696929,193.775523237032,194.38919514281,666280.411649673,0.0,1.0
2015-02-23,279.62,284.27,278.8,281.7,462851,192.803301453719,196.009564781664,192.237895877609,194.237500963854,671266.496186357,0.0,1.0
2015-02-24,276.19,279.4099,274.87,278.23,656016,190.438251299989,192.658433512816,189.528086226249,191.844870050312,951411.062657718,0.0,1.0
2015-02-25,276.46,278.14,275.36,276.64,338051,190.624421428708,191.782813340739,189.865950533925,190.748534847854,490270.757332908,0.0,1.0
2015-02-26,279.4,279.69,275.06,276.0,345188,192.651607274763,192.851567783387,189.659094835348,190.30724269089,500621.451148589,0.0,1.0
2015-02-27,278.51,280.42,277.1,279.43,430600,192.037935368984,193.354916649925,191.065713585672,192.672292844621,624493.310499157,0.0,1.0
2015-03-02,282.29,283.15,278.76,279.21,632145,194.644317171055,195.237303506976,192.210315117799,192.520598665664,916791.276742892,0.0,1.0
2015-03-03,279.2,280.94,275.91,280.66,403382,192.513703475712,193.713466527459,190.245185981317,193.520401208787,585019.416107223,0.0,1.0
2015-03-04,278.24,281.74,277.98,278.97,513845,191.851765240265,194.265081723664,191.672490301498,192.355114106803,745222.39928806,0.0,1.0
2015-03-05,282.71,283.29,278.01,279.27,335711,194.933915149063,195.333836166312,191.693175871356,192.56196980538,486877.087229406,0.0,1.0
2015-03-06,279.16,283.42,278.07,282.15,408500,192.486122715901,195.423473635696,191.734547011071,194.547784511719,592441.981743859,0.0,1.0
2015-03-09,280.18,281.69,278.53,278.74,305192,193.189432091063,194.230605773901,192.05172574889,192.196524737893,442615.797533346,0.0,1.0
2015-03-10,274.32,278.22,274.06,276.6,365203,189.148850778858,191.83797486036,188.969575840091,190.720954088044,529648.932824486,0.0,1.0
2015-03-11,277.03,277.51,273.89,274.06,279987,191.017447256004,191.348416373728,188.852357610898,188.969575840091,406061.329602247,0.0,1.0
2015-03-12,283.45,284.47,277.46,277.46,334579,195.444159205553,196.147468580715,191.313940423965,191.313940423965,485235.363059678,0.0,1.0
2015-03-13,284.17,286.64,281.45,283.38,305163,195.940612882138,197.643724800423,194.06512121504,195.395892875885,442573.739228644,0.0,1.0
2015-03-16,289.32,290.2197,284.07,284.53,468978,199.491635707711,200.111995947743,195.871660982612,196.188839720431,680152.400769329,0.0,1.0
2015-03-17,288.91,289.765,283.9,287.46,314078,199.208932919656,199.7984716606,195.754442753419,198.209130376533,455503.042208438,0.0,1.0
2015-03-18,292.66,294.04,287.8,288.36,429648,201.794629151869,202.746165365323,198.44356683492,198.829697472264,623112.63787585,0.0,1.0
2015-03-19,292.4,293.36,288.91,291.42,378346,201.615354213102,202.277292448549,199.208932919656,200.93962559775,548710.046572489,0.0,1.0
2015-03-20,294.45,295.55,291.625,293.19,512490,203.028868153379,203.787339048161,201.080976991778,202.160074219355,743257.261258039,0.0,1.0
2015-03-23,294.65,296.19,291.49,293.79,456371,203.16677195243,204.228631205125,200.987891927418,202.573785616509,661868.640515119,0.0,1.0
2015-03-24,294.21,295.718,292.84,294.34,420541,202.863383594517,203.903178239364,201.918742571015,202.9530210639,609904.879913203,0.0,1.0
2015-03-25,290.26,295.14,290.2,294.17,514407,200.139783563252,203.504636260106,200.098412423537,202.835802834707,746037.46022745,0.0,1.0
2015-03-26,291.66,292.74,286.63,289.79,314744,201.105110156612,201.849790671489,197.63682961047,199.815709635482,456468.932930205,0.0,1.0
2015-03-27,295.75,295.96,290.91,291.48,349332,203.925242847212,204.070041836216,200.587970910169,200.980996737466,506631.437861801,0.0,1.0
2015-03-30,300.0,301.74,296.7,296.7,660002,206.855698577054,208.055461628801,204.580285892706,204.580285892706,957191.904124626,0.0,1.0
2015-03-31,296.25,300.99,296.11,298.18,542139,204.270002344841,207.538322382358,204.173469685505,205.600774005687,786256.801813055,0.0,1.0
2015-04-01,294.58,297.36,290.45,296.43,536465,203.118505622762,205.035368429576,200.270792172351,204.394115763987,778027.876955247,0.0,1.0
2015-04-02,293.68,297.84,290.55,295.0,461650,202.497938527031,205.366337547299,200.339744071877,203.40810360077,669524.702257164,0.0,1.0
2015-04-06,296.7,297.02,290.55,290.87,235746,204.580285892706,204.800931971189,200.339744071877,200.560390150359,341899.210350521,0.0,1.0
2015-04-07,298.24,299.72,295.61,296.7,430039,205.642145145402,206.662633258382,203.828710187876,204.580285892706,623679.699846137,0.0,1.0
2015-04-08,299.0,300.98,296.9,298.13,574612,206.166179581797,207.531427192406,204.718189691758,205.566298055924,833351.951074179,0.0,1.0
2015-04-09,299.4,300.64,297.755,299.9,364077,206.4419871799,207.296990734018,205.307728432702,206.786746677528,528015.910372971,0.0,1.0
2015-04-10,300.82,300.99,297.68,299.14,295631,207.421104153165,207.538322382358,205.256014508058,206.262712241133,428749.609559163,0.0,1.0
2015-04-13,300.7,302.47,299.01,299.66,388781,207.338361873734,208.558810495338,206.17307477175,206.621262118667,563843.784833191,0.0,1.0
2015-04-14,301.07,301.97,297.24,301.04,444752,207.593483901979,208.21405099771,204.952626150145,207.572798332121,645017.763193498,0.0,1.0
2015-04-15,302.2,303.39,298.89,301.22,411522,208.372640366619,209.193167970975,206.090332492319,207.696911751267,596824.74715103,0.0,1.0
2015-04-16,299.93,307.98,298.79,305.9,737771,206.807432247386,212.358060159204,206.021380592793,210.923860649069,1069979.22475679,0.0,1.0
2015-04-17,294.67,300.68,292.27,298.32,525402,203.180562332335,207.324571493829,201.525716743719,205.697306665023,761983.358854802,0.0,1.0
2015-04-20,299.62,300.41,294.85,295.66,561431,206.593681358856,207.138401365109,203.304675751481,203.863186137639,814235.726444153,0.0,1.0
2015-04-21,304.86,305.69,298.962,300.27,539709,210.206760894002,210.779061660065,206.139977859977,207.041868705773,782732.605936343,0.0,1.0
2015-04-22,308.33,309.11,302.72,304.75,428753,212.599391807544,213.137216623844,208.731190244153,210.130913804524,621814.631575578,0.0,1.0
2015-04-23,309.91,312.0,305.65,306.6,434424,213.688831820049,215.129926520136,210.751480900255,211.406523945749,630039.205574282,0.0,1.0
2015-04-24,307.44,309.93,305.9421,309.93,258658,211.985719901765,213.702622199955,210.95288939877,213.702622199955,375128.171637461,0.0,1.0
2015-04-27,304.69,308.78,304.02,308.21,338992,210.089542664809,212.909675355409,209.627564937987,212.516649528113,491635.476806153,0.0,1.0
2015-04-28,302.38,306.21,300.99,303.0,378699,208.496753785765,211.137611537599,207.538322382358,208.924255562825,549221.997660753,0.0,1.0
2015-04-29,300.63,303.12,295.51,301.27,363171,207.290095544066,209.006997842255,203.759758288351,207.73138770103,526701.95092264,0.0,1.0
2015-04-30,297.31,304.07,295.15,299.54,408951,205.000892479813,209.662040887749,203.511531450058,206.538519839236,593096.060896285,0.0,1.0
2015-05-01,298.59,301.26,297.5401,300.06,312242,205.883476793742,207.724492511078,205.159550800622,206.897069716769,452840.316434922,0.0,1.0
2015-05-04,300.56,302.39,297.37,299.77,444372,207.241829214398,208.503648975718,205.042263619529,206.697109208145,644466.654373272,0.0,1.0
2015-05-05,300.69,301.28,297.975,300.0,333121,207.331466683781,207.738282890983,205.459422611659,206.855698577054,483120.84553365,0.0,1.0
2015-05-06,296.66,302.0,294.89,302.0,402002,204.552705132896,208.234736567568,203.332256511292,208.234736567568,583018.020917979,0.0,1.0
2015-05-07,298.11,300.67,294.61,297.72,327733,205.552507676019,207.317676303876,203.13919119262,205.283595267868,475306.702577379,0.0,1.0
2015-05-08,303.3,305.68,301.0,301.62,503623,209.131111261402,210.772166470113,207.545217572311,207.97271934937,730397.572023957,0.0,1.0
2015-05-11,301.38,305.21,301.16,302.34,379039,207.807234790508,210.448092542342,207.655540611552,208.469173025955,549715.095026219,0.0,1.0
2015-05-12,296.67,299.51,293.87,299.51,398355,204.559600322849,206.517834269378,202.62894713613,206.517834269378,577728.826530169,0.0,1.0
2015-05-13,297.74,301.32,296.946,298.54,357338,205.297385647774,207.765863650793,204.74990756554,205.849000843979,518242.430532157,0.0,1.0
2015-05-14,298.8,301.0,297.786,299.23,314367,206.028275782746,207.545217572311,205.329103521555,206.324768950706,455922.174969085,0.0,1.0
2015-05-15,297.48,301.36,296.48,299.69,296475,205.118110709007,207.793444410603,204.42859171375,206.641947688524,429973.651254615,0.0,1.0
2015-05-18,300.48,301.07,296.528,297.0,326584,207.186667694777,207.593483901979,204.461688625522,204.787141591283,473640.323539379,0.0,1.0
2015-05-19,300.91,303.03,298.844,301.0,226378,207.483160862738,208.944941132682,206.058614618537,207.545217572311,328312.927645559,0.0,1.0
2015-05-20,300.0,301.39,298.39,301.39,302407,206.855698577054,207.814129980461,205.74557299469,207.814129980461,438576.74999563,0.0,1.0
2015-05-21,297.2,300.97,296.18,299.19,461705,204.925045390335,207.524532002453,204.221736015173,206.297188190896,669604.468007461,0.0,1.0
2015-05-22,300.31,301.69,296.542,296.98,339624,207.069449465584,208.020985679038,204.471341891456,204.773351211378,492552.057791372,0.0,1.0
2015-05-26,297.75,300.4,296.1,300.21,406194,205.304280837726,207.131506175157,204.166574495552,207.000497566058,589097.621376903,0.0,1.0
2015-05-27,302.28,302.46,297.03,297.98,565077,208.42780188624,208.551915305386,204.807827161141,205.462870206635,819523.47054559,0.0,1.0
2015-05-28,300.07,304.02,299.43,301.01,406181,206.903964906722,209.627564937987,206.462672749758,207.552112762263,589078.767654105,0.0,1.0
2015-05-29,298.03,301.27,297.29,299.45,412041,205.497346156398,207.73138770103,204.987102099908,206.476463129663,597577.445776551,0.0,1.0
2015-06-01,297.14,299.55,296.05,298.83,350585,204.883674250619,206.545415029188,204.132098545789,206.048961352603,508448.646682181,0.0,1.0
2015-06-02,298.22,299.77,294.37,297.0,420956,205.628354765497,206.697109208145,202.973706633758,204.787141591283,610506.748756346,0.0,1.0
2015-06-03,299.0,301.26,296.85,299.61,525957,206.166179581797,207.724492511078,204.683713741995,206.586786168904,762788.267789607,0.0,1.0
2015-06-04,295.19,299.1,294.67,297.4,325529,203.539112209869,206.235131481323,203.180562332335,205.062949189386,472110.271420063,0.0,1.0
2015-06-05,295.42,297.67,294.07,294.71,204158,203.697701578778,205.249119318106,202.766850935181,203.208143092145,296087.564525979,0.0,1.0
2015-06-08,295.51,297.23,292.44,295.81,499723,203.759758288351,204.945730960193,201.642934972912,203.966613986928,724741.455184787,0.0,1.0
2015-06-09,293.53,297.58,290.87,295.47,480942,202.394510677742,205.187062608532,200.560390150359,203.732177528541,697503.626888261,0.0,1.0
2015-06-10,299.71,301.6,293.48,294.23,400383,206.65573806843,207.958928969465,202.360034727979,202.877173974422,580670.007286537,0.0,1.0
2015-06-11,300.63,302.82,299.4,300.98,285803,207.290095544066,208.800142143678,206.4419871799,207.531427192406,414496.195124455,0.0,1.0
2015-06-12,301.55,303.0,299.47,300.0,324618,207.924453019702,208.924255562825,206.490253509568,206.855698577054,470789.060537889,0.0,1.0
2015-06-15,299.46,300.81,295.64,298.59,271796,206.483358319615,207.414208963212,203.849395757734,205.883476793742,394182.03395362,0.0,1.0
2015-06-16,297.42,301.02,297.16,299.66,315304,205.076739569291,207.559007952216,204.897464630525,206.621262118667,457281.093296856,0.0,1.0
2015-06-17,297.7,299.75,296.605,297.54,281042,205.269804887963,206.68331882824,204.514781588157,205.159481848722,407591.381721561,0.0,1.0
2015-06-18,301.27,301.95,297.2835,298.85,405565,207.73138770103,208.200260617805,204.982620226439,206.062751732509,588185.391250791,0.0,1.0
2015-06-19,302.71,303.27,298.81,300.62,421955,208.7242950542,209.110425691544,206.035170972698,207.283200354113,611955.584838995,0.0,1.0
2015-06-22,305.5,307.1,301.68,303.96,416570,210.648053050967,211.751283443378,208.014090489086,209.586193798271,604145.792741832,0.0,1.0
2015-06-23,304.18,306.87,302.675,306.26,324294,209.737887977228,211.592694074469,208.700161889366,211.172087487362,470319.167754326,0.0,1.0
2015-06-24,303.39,305.5,301.24,304.2,337315,209.193167970975,210.648053050967,207.710702131173,209.751678357133,489203.34656531,0.0,1.0
2015-06-25,303.97,306.1,302.405,303.95,459238,209.593088988224,211.061764448121,208.513991760647,209.579298608319,666026.611535093,0.0,1.0
2015-06-26,302.95,304.25,301.49,304.25,761726,208.889779613062,209.786154306896,207.883081879987,209.786154306896,1104720.83472661,0.0,1.0
2015-06-29,291.45,301.75,291.33,301.75,483371,200.960311167608,208.062356818753,200.877568888177,208.062356818753,701026.372478605,0.0,1.0
2015-06-30,291.94,294.7,289.38,294.05,469463,201.298175475284,203.201247902193,199.533006847426,202.753060555276,680855.789658302,0.0,1.0
2015-07-01,292.86,295.4999,291.284,294.07,328567,201.93253295092,203.752794146499,200.845851014395,202.766850935181,476516.241409141,0.0,1.0
2015-07-02,295.72,296.27,291.87,294.81,276805,203.904557277355,204.283792724746,201.249909145616,203.277094991671,401446.51837603,0.0,1.0
2015-07-06,295.9,297.71,291.1,293.68,374124,204.028670696501,205.276700077916,200.718979519268,202.497938527031,542586.937522494,0.0,1.0
2015-07-07,298.96,299.73,292.8,296.08,394076,206.138598821987,206.669528448335,201.891161811205,204.152784115647,571523.051157142,0.0,1.0
2015-07-08,293.69,298.48,293.145,296.03,480288,202.504833716983,205.807629704264,202.129045864568,204.118308165884,696555.139602924,0.0,1.0
2015-07-09,295.44,298.17,294.79,296.78,471848,203.711491958683,205.593878815734,203.263304611766,204.635447412327,684314.72264841,0.0,1.0
2015-07-10,301.93,302.39,296.575,300.46,407686,208.1864702379,208.503648975718,204.494096018299,207.172877314872,591261.448639476,0.0,1.0
2015-07-13,304.16,305.5,302.21,304.95,232121,209.724097597323,210.648053050967,208.379535556572,210.268817603575,336641.922262829,0.0,1.0
2015-07-14,304.9,307.78,303.39,304.6,236921,210.234341653813,212.220156360152,209.193167970975,210.027485955236,343603.296834116,0.0,1.0
2015-07-15,300.03,305.22,299.22,305.22,467637,206.876384146912,210.454987732295,206.317873760754,210.454987732295,678207.566748475,0.0,1.0
2015-07-16,302.15,306.26,300.437,302.42,476287,208.338164416856,211.172087487362,207.157018377981,208.524334545576,690752.543840483,0.0,1.0
2015-07-17,302.37,304.38,299.93,301.7,341307,208.489858595813,209.875791776279,206.807432247386,208.027880868991,494992.88975043,0.0,1.0
2015-07-20,302.66,304.755,301.82,302.24,274995,208.689819104437,210.1343613995,208.110623148421,208.400221126429,398821.500048109,0.0,1.0
2015-07-21,299.57,304.99,298.71,303.95,297089,206.559205409094,210.296398363386,205.966219073173,209.579298608319,430864.127085191,0.0,1.0
2015-07-22,301.69,302.86,298.7,298.7,456349,208.020985679038,208.827722903489,205.95932388322,205.95932388322,661836.734215001,0.0,1.0
2015-07-23,284.34,298.98,283.72,298.67,1409884,196.057831111332,206.152389201892,195.630329334273,205.938638313362,2044735.54709659,0.0,1.0
2015-07-24,274.11,284.999,268.71,284.65,1558398,189.004051789854,196.512224129206,185.280649215467,196.271581999861,2260123.37690493,0.0,1.0
2015-07-27,267.0,273.66,266.28,273.07,603620,184.101571733578,188.693768241989,183.605118056993,188.286952034787,875421.858066653,0.0,1.0
2015-07-28,270.81,272.57,264.9563,267.52,656713,186.728639105507,187.942192537159,182.692401762972,184.460121611112,952421.912256924,0.0,1.0
2015-07-29,272.85,275.22,271.5,272.05,948454,188.135257855831,189.769417874589,187.204407212234,187.583642659625,1375529.90784061,0.0,1.0
2015-07-30,272.51,273.34,267.15,271.2,473144,187.900821397443,188.473122163506,184.204999582867,186.997551513657,686194.293782659,0.0,1.0
2015-07-31,275.04,275.24,270.31,273.32,429682,189.645304455443,189.783208254494,186.383879607878,188.459331783601,623161.947612398,0.0,1.0
2015-08-03,273.4,276.72,271.31,275.28,420264,188.514493303222,190.803696367475,187.073398603135,189.810789014305,609503.150588985,0.0,1.0
2015-08-04,275.8,276.02,271.65,273.56,437876,190.169338891838,190.321033070795,187.307835061522,188.624816342463,635045.594120132,0.0,1.0
2015-08-05,275.56,280.8,275.22,277.67,264560,190.003854332977,193.616933868123,189.769417874589,191.458739412969,383687.761787405,0.0,1.0
2015-08-06,269.47,275.6,268.71,275.6,306067,185.804683651863,190.031435092787,185.280649215467,190.031435092787,443884.798106235,0.0,1.0
2015-08-07,270.16,272.61,267.15,269.14,372273,186.28045175859,187.969773296969,184.204999582867,185.577142383428,539902.457453441,0.0,1.0
2015-08-10,270.24,274.12,270.11,272.72,414920,186.33561327821,189.010946979807,186.245975808827,188.045620386447,601752.820232954,0.0,1.0
2015-08-11,267.99,271.03,265.0,268.39,640105,184.784195538882,186.880333284463,182.722533743064,185.060003136985,928335.556240276,0.0,1.0
2015-08-12,269.53,270.36,264.75,267.07,530165,185.846054791578,186.418355557641,182.55015399425,184.149838063246,768891.072830434,0.0,1.0
2015-08-13,268.92,270.88,268.09,270.12,297960,185.425448204471,186.776905435175,184.853147438408,186.252870998779,432127.326512607,0.0,1.0
2015-08-14,273.78,275.21,269.3,270.53,490045,188.776510521419,189.762522684637,185.687465422669,186.535573786835,710705.583705434,0.0,1.0
2015-08-17,271.32,273.19,269.46,272.24,455614,187.080293793088,188.369694314218,185.79778846191,187.714651268724,660770.773733771,0.0,1.0
2015-08-18,273.49,275.13,270.755,270.94,296493,188.576550012795,189.707361165016,186.690715560768,186.81827657489,429999.756409257,0.0,1.0
2015-08-19,268.57,273.29,268.16,271.61,295181,185.184116556131,188.438646213744,184.901413768076,187.280254301712,428096.980693107,0.0,1.0
2015-08-20,266.63,270.825,266.54,268.5,377827,183.846449705333,186.738981890435,183.78439299576,185.135850226463,547957.347946969,0.0,1.0
2015-08-21,259.22,266.08,258.97,264.63,548746,178.73711395048,183.467214257942,178.564734201666,182.467411714819,795838.843853157,0.0,1.0
2015-08-24,247.05,257.01,241.91,245.57,792516,170.345667778204,177.213276970962,166.801540142584,169.325179665224,1149375.15202868,0.0,1.0
2015-08-25,247.4,258.48,247.06,253.3,672185,170.586999426544,178.22686989399,170.352562968157,174.655161498559,974860.742958372,0.0,1.0
2015-08-26,257.81,258.13,249.03,253.15,611734,177.764892167168,177.98553824565,171.710915388813,174.551733649271,887189.481664863,0.0,1.0
2015-08-27,263.83,265.0,259.08,260.19,621466,181.915796518614,182.722533743064,178.640581291144,179.405947375879,901303.668608147,0.0,1.0
2015-08-28,262.25,263.61,259.36,262.28,405601,180.826356506108,181.764102339657,178.833646609816,180.847042075966,588237.601560075,0.0,1.0
2015-08-31,257.19,262.0,257.01,260.73,479652,177.337390390108,180.653976757294,177.213276970962,179.778287633318,695632.757472229,0.0,1.0
2015-09-01,252.4,257.13,250.62,251.13,511426,174.034594402828,177.296019250393,172.807250591271,173.158905278852,741714.156561406,0.0,1.0
2015-09-02,255.51,256.3,252.17,256.3,430443,176.178998478077,176.72371848433,173.876005033919,176.72371848433,624265.61553922,0.0,1.0
2015-09-03,256.76,259.94,256.0,256.92,351966,177.040897222148,179.233567627065,176.516862785753,177.151220261389,510451.492157793,0.0,1.0
2015-09-04,250.5,254.894,249.47,253.09,436237,172.72450831184,175.754254776999,172.014303746726,174.510362509555,632668.574761311,0.0,1.0
2015-09-08,257.52,257.68,253.69,255.6,528356,177.564931658543,177.675254697784,174.924073906709,176.24105518765,766267.504788881,0.0,1.0
2015-09-09,251.7,259.5,251.23,258.73,345914,173.551931106148,178.930179269152,173.227857178378,178.399249642804,501674.359052497,0.0,1.0
2015-09-10,251.74,253.98,249.715,250.07,382988,173.579511865959,175.124034415334,172.183235900563,172.42801514388,555442.275897469,0.0,1.0
2015-09-11,253.63,253.648,249.02,251.16,365867,174.882702766994,174.895114108909,171.70402019886,173.17959084871,530611.922973513,0.0,1.0
2015-09-14,251.91,255.48,250.83,253.72,313931,173.696730095152,176.158312908219,172.952049580275,174.944759476567,455289.850112194,0.0,1.0
2015-09-15,256.43,258.29,251.14,253.06,353076,176.813355953713,178.095861284891,173.165800468804,174.489676939698,512061.310027404,0.0,1.0
2015-09-16,254.4,257.554,253.59,256.61,318186,175.413632393342,177.588375304382,174.855122007184,176.937469372859,461460.818612365,0.0,1.0
2015-09-17,255.35,258.29,251.45,254.35,377334,176.068675438836,178.095861284891,173.379551357334,175.379156443579,547242.356767042,0.0,1.0
2015-09-18,251.66,254.99,250.886,254.99,572858,173.524350346338,175.820448600543,172.990662644009,175.820448600543,830808.148782921,0.0,1.0
2015-09-21,255.99,256.98,252.09,253.47,283878,176.5099675958,177.192591401104,173.820843514299,174.772379727753,411704.393864096,0.0,1.0
2015-09-22,252.38,254.62,248.83,253.16,437586,174.020804022923,175.565326572298,171.573011589761,174.558628839223,634625.011073116,0.0,1.0
2015-09-23,254.84,255.67,250.42,252.77,297123,175.717020751255,176.289321517318,172.66934679222,174.289716431073,430913.436821738,0.0,1.0
2015-09-24,254.02,254.55,250.22,252.35,582562,175.151615175144,175.51706024263,172.531442993168,174.000118453065,844881.727707872,0.0,1.0
2015-09-25,259.3,261.36,255.29,256.94,606152,178.7922754701,180.212684600329,176.02730429912,177.165010641294,879093.983153008,0.0,1.0
2015-09-28,249.47,256.97,249.27,256.55,627110,172.014303746726,177.185696211152,171.876399947674,176.896098233144,909489.084874883,0.0,1.0
2015-09-29,251.2,252.11,247.5219,249.31,552079,173.20717160852,173.834633894204,170.671051792066,171.903980707484,800672.648321094,0.0,1.0
2015-09-30,258.98,259.8399,254.44,254.44,601973,178.571629391618,179.16454677564,175.441213153152,175.441213153152,873033.236416881,0.0,1.0
2015-10-01,262.35,263.69,258.4,260.45,635301,180.895308405634,181.819263859278,178.171708374369,179.585222314646,921368.380523511,0.0,1.0
2015-10-02,269.35,269.75,256.241,258.76,613510,185.721941372432,185.997748970534,176.68303686361,178.419935212662,889765.190256239,0.0,1.0
2015-10-05,275.77,276.18,270.05,270.97,483362,190.148653321981,190.431356110036,186.204604669111,186.838962144748,701013.319901283,0.0,1.0
2015-10-06,275.61,277.25,274.098,274.9,488992,190.03833028274,191.169141434961,188.995777561911,189.548771796107,709178.432158854,0.0,1.0
2015-10-07,278.27,280.99,275.78,277.47,457866,191.872450810123,193.747942477221,190.155548511933,191.320835613917,664036.8186368,0.0,1.0
2015-10-08,279.41,280.475,275.09,277.28,361085,192.658502464716,193.392840194664,189.679780405206,191.189827004818,523676.653556868,0.0,1.0
2015-10-09,280.12,281.85,278.0,279.37,238811,193.148060951348,194.340928813142,191.686280681403,192.630921704905,346344.33807156,0.0,1.0
2015-10-12,279.0,280.9,277.41,279.85,334767,192.37579967666,193.685885767648,191.279464474202,192.961890822629,485508.016897053,0.0,1.0
2015-10-13,275.81,280.27,275.53,277.28,319089,190.176234081791,193.251488800636,189.983168763119,191.189827004818,462770.427203588,0.0,1.0
2015-10-14,276.66,280.14,274.69,275.9,420473,190.762325227759,193.161851331253,189.403972807103,190.238290791364,609806.260440111,0.0,1.0
2015-10-15,278.18,279.81,274.91,279.0,324579,191.81039410055,192.934310062818,189.55566698606,192.37579967666,470732.499369496,0.0,1.0
2015-10-16,278.16,279.39,276.3,279.05,264573,191.796603720644,192.64471208481,190.514098389467,192.410275626423,383706.615510204,0.0,1.0
2015-10-19,280.07,280.72,276.073,276.83,315991,193.113585001585,193.561772348502,190.357577577543,190.879543456953,458277.440032371,0.0,1.0
2015-10-20,280.99,281.62,277.69,280.1,386103,193.747942477221,194.182339444233,191.472529792874,193.134270571443,559959.917936963,0.0,1.0
2015-10-21,275.93,282.36,273.75,282.36,545304,190.258976361222,194.692583500723,188.755824951562,194.692583500723,790846.958170997,0.0,1.0
2015-10-22,294.49,298.06,283.35,285.15,950323,203.056448913189,205.518031726256,195.375207306028,196.61634149749,1378240.4930643,0.0,1.0
2015-10-23,295.87,297.37,291.91,296.11,758706,204.007985126643,205.042263619529,201.277489905426,204.173469685505,1100340.96989218,0.0,1.0
2015-10-26,294.92,296.62,293.86,295.03,470805,203.352942081149,204.525124373086,202.622051946177,203.428789170627,682802.073965526,0.0,1.0
2015-10-27,293.55,295.99,291.998,293.13,297687,202.408301057647,204.090727406074,201.338167577009,202.118703079639,431731.398333866,0.0,1.0
2015-10-28,298.27,298.37,292.19,294.01,304315,205.66283071526,205.731782614785,201.470555224098,202.725479795466,441343.896387716,0.0,1.0
2015-10-29,297.85,299.11,295.6,297.89,415416,205.373232737252,206.242026671275,203.821814997924,205.400813497062,602472.162271986,0.0,1.0
2015-10-30,297.31,300.56,297.015,298.53,308774,205.000892479813,207.241829214398,204.797484376212,205.842105654026,447810.723307168,0.0,1.0
2015-11-02,298.42,301.11,296.19,296.19,332833,205.766258564548,207.621064661789,204.228631205125,204.228631205125,482703.163059372,0.0,1.0
2015-11-03,300.59,302.24,293.87,297.65,403783,207.262514784256,208.400221126429,202.62894713613,205.2353289382,585600.980941199,0.0,1.0
2015-11-04,301.87,303.75,299.6401,301.14,448578,208.145099098184,209.441394809267,206.607540690661,207.641750231647,650566.558841363,0.0,1.0
2015-11-05,299.11,301.85,298.46,300.83,439199,206.242026671275,208.131308718279,205.793839324358,207.427999343117,636964.322986343,0.0,1.0
2015-11-06,297.95,301.78,295.03,300.96,347185,205.442184636777,208.083042388611,203.428789170627,207.517636812501,503517.67302752,0.0,1.0
2015-11-09,296.73,298.965,292.52,297.05,422620,204.600971462564,206.142046416963,201.698096492533,204.821617541046,612920.025274393,0.0,1.0
2015-11-10,297.57,298.73,294.74,295.77,343226,205.18016741858,205.980009453078,203.228828662003,203.939033227118,497775.989292576,0.0,1.0
2015-11-11,294.73,298.92,293.75,298.92,335112,203.22193347205,206.111018062177,202.546204856699,206.111018062177,486008.365694365,0.0,1.0
2015-11-12,290.82,294.55,290.82,293.13,423707,200.525914200596,203.097820052904,200.525914200596,202.118703079639,614496.486557515,0.0,1.0
2015-11-13,286.35,290.67,285.31,290.0,449327,197.443764291798,200.422486351308,196.726664536731,199.960508624486,651652.823331756,0.0,1.0
2015-11-16,287.14,288.44,284.7,285.7,438164,197.988484298051,198.884858991885,196.306057949624,196.995576944881,635463.276594408,0.0,1.0
2015-11-17,284.49,288.57,283.8,287.75,525240,196.16125896062,198.974496461268,195.685490853893,198.409090885158,761748.412463022,0.0,1.0
2015-11-18,287.7,288.04,284.13,284.84,303390,198.374614935395,198.609051393782,195.913032122328,196.40259060896,440002.381496374,0.0,1.0
2015-11-19,286.07,288.77,284.5,287.27,276215,197.250698973126,199.11240026032,196.168154150573,198.078121767434,400590.84941831,0.0,1.0
2015-11-20,286.61,287.95,285.27,287.51,249896,197.623039230565,198.546994684209,196.699083776921,198.243606326296,362420.762472125,0.0,1.0
2015-11-23,285.66,287.13,285.0,286.74,191347,196.967996185071,197.981589108098,196.512913648201,197.712676699948,277507.945852489,0.0,1.0
2015-11-24,285.45,285.93,281.01,283.02,241254,196.823197196067,197.15416631379,193.761732857127,195.147666037593,349887.387671071,0.0,1.0
2015-11-25,286.4,288.59,283.59,288.37,163011,197.478240241561,198.988286841173,195.540691864889,198.836592662217,236412.631299995,0.0,1.0
2015-11-27,285.53,287.44,284.0,286.33,94859,196.878358715687,198.195339996628,195.823394652944,197.429973911893,137572.71467868,0.0,1.0
2015-11-30,286.85,287.79,284.19,286.72,286675,197.788523789427,198.436671644968,195.954403262043,197.698886320043,415760.844838238,0.0,1.0
2015-12-01,289.16,290.3,286.36,287.38,273500,199.38131266847,200.167364323063,197.450659481751,198.153968856913,396653.321926426,0.0,1.0
2015-12-02,285.37,289.74,284.81,288.11,345179,196.768035676446,199.781233685719,196.381905039103,198.65731772345,500608.398571269,0.0,1.0
2015-12-03,281.25,288.0799,279.81,286.39,304392,193.927217415988,198.636563201693,192.934310062818,197.471345051608,441455.568438131,0.0,1.0
2015-12-04,284.22,284.46,279.52,281.25,468596,195.975088831901,196.140573390763,192.734349554194,193.927217415988,679598.391376364,0.0,1.0
2015-12-07,282.86,284.39,281.075,282.59,283572,195.037342998352,196.092307061095,193.806551591818,194.851172869632,411260.606235175,0.0,1.0
2015-12-08,282.15,283.61,279.54,280.3,355810,194.547784511719,195.554482244794,192.748139934099,193.272174370494,516026.3929603,0.0,1.0
2015-12-09,280.09,284.96,278.09,280.38,322585,193.12737538149,196.485332888391,191.748337390977,193.327335890115,467840.628349676,0.0,1.0
2015-12-10,280.16,282.995,278.91,281.02,258491,193.175641711158,195.130428062711,192.313742967087,193.768628047079,374885.973813835,0.0,1.0
2015-12-11,268.1,278.16,266.37,275.43,714017,184.860042628361,191.796603720644,183.667174766566,189.914216863593,1035529.12234713,0.0,1.0
2015-12-14,269.99,270.27,265.08,267.88,467239,186.163233529396,186.356298848068,182.777695262685,184.708348449404,677630.352773607,0.0,1.0
2015-12-15,267.99,272.67,266.12,271.55,475687,184.784195538882,188.011144436684,183.494795017752,187.238883161997,689882.372019072,0.0,1.0
2015-12-16,273.3,273.91,268.45,270.4,329966,188.445541403696,188.866147990803,185.1013742767,186.445936317451,478545.192039398,0.0,1.0
2015-12-17,269.06,277.59,268.765,275.23,332977,185.521980863807,191.403577893348,185.318572760206,189.776313064542,482912.004296511,0.0,1.0
2015-12-18,266.94,270.02,265.26,267.92,613897,184.060200593863,186.183919099254,182.901808681831,184.735929209214,890326.451081049,0.0,1.0
2015-12-21,270.53,270.65,267.24,269.61,264508,186.535573786835,186.618316066266,184.26705629244,185.901216311198,383612.346896216,0.0,1.0
2015-12-22,273.7,275.93,269.58,270.62,253998,188.721349001799,190.258976361222,185.880530741341,186.597630496408,368369.837157837,0.0,1.0
2015-12-23,278.35,279.06,274.4,275.91,350966,191.927612329743,192.417170816376,189.204012298479,190.245185981317,509001.205788776,0.0,1.0
2015-12-24,278.2,279.98,276.5,278.22,98452,191.824184480455,193.051528292012,190.652002188518,191.83797486036,142783.593602561,0.0,1.0
2015-12-28,278.14,278.53,275.41,276.98,133990,191.782813340739,192.05172574889,189.900426483688,190.982971306241,194323.870584724,0.0,1.0
2015-12-29,280.3,280.945,277.395,280.0,163196,193.272174370494,193.716914122435,191.269121689273,193.065318671917,236680.934278264,0.0,1.0
2015-12-30,276.77,279.73,276.18,279.73,196042,190.838172317237,192.879148543198,190.431356110036,192.879148543198,284317.04035503,0.0,1.0
2015-12-31,276.57,279.89,275.0001,275.42,267048,190.700268518186,192.989471582439,189.617792647532,189.907321673641,387296.074273522,0.0,1.0
2016-01-04,271.71,272.15,268.99,271.16,477420,187.349206201238,187.652594559151,185.473714534139,186.969970753847,692395.718296579,0.0,1.0
2016-01-05,274.05,275.94,271.4,272.45,362952,188.962680650139,190.265871551174,187.135455312708,187.859450257728,526384.338207825,0.0,1.0
2016-01-06,270.18,274.6,269.18,271.32,515087,186.294242138495,189.34191609753,185.604723143238,187.080293793088,747023.65495838,0.0,1.0
2016-01-07,262.03,269.98,261.535,266.94,605062,180.674662327152,186.156338339443,180.333350424499,184.060200593863,877513.171010774,0.0,1.0
2016-01-08,257.01,264.37,256.75,263.02,583652,177.213276970962,182.288136776053,177.034002032195,181.357286132456,846462.539850101,0.0,1.0
2016-01-11,253.12,258.02,250.98,257.27,824913,174.531048079413,177.909691156172,173.055477429563,177.392551909729,1196360.07952576,0.0,1.0
2016-01-12,257.29,258.19,251.67,255.64,457562,177.406342289634,178.026909385365,173.531245536291,176.26863594746,663595.93158062,0.0,1.0
2016-01-13,248.59,258.69,247.71,258.69,496056,171.4075270309,178.371668882994,170.800750315074,178.371668882994,719423.255069597,0.0,1.0
2016-01-14,256.24,258.03,247.21,249.05,825013,176.682347344614,177.916586346124,170.455990817445,171.724705768718,1196505.10816266,0.0,1.0
2016-01-15,251.28,256.23,247.21,247.21,747696,173.26233312814,176.675452154662,170.455990817445,170.455990817445,1084373.31696929,0.0,1.0
2016-01-19,251.97,257.05,248.49,255.21,777972,173.738101234868,177.240857730772,171.338575131374,175.9721427795,1128282.18707768,0.0,1.0
2016-01-20,246.97,249.085,237.1,247.22,719228,170.290506258583,171.748838933552,163.484953775398,170.462886007398,1043086.56461609,0.0,1.0
2016-01-21,248.81,252.96,245.71,247.01,509914,171.559221209856,174.420725040172,169.42171232456,170.318087018394,739521.323571451,0.0,1.0
2016-01-22,249.22,254.41,247.7005,252.6,647036,171.841923997911,175.420527583294,170.794199884619,174.172498201879,938387.49106394,0.0,1.0
2016-01-25,245.39,249.67,244.6,248.58,488555,169.201066246078,172.152207545777,168.656346239825,171.400631840947,708544.657015593,0.0,1.0
2016-01-26,249.6,250.82,243.615,246.05,930892,172.103941216109,172.945154390322,167.977170029497,169.656148782947,1350059.97862791,0.0,1.0
2016-01-27,246.8,253.07,245.64,249.14,757750,170.17328802939,174.49657212965,169.373445994892,171.786762478291,1098954.4961234,0.0,1.0
2016-01-28,199.0,231.4,197.83,226.1,3380871,137.214280056113,159.554695502434,136.407542831662,155.900244827573,4903231.12670828,0.0,1.0
2016-01-29,199.79,215.79,199.09,199.55,2661791,137.759000062365,148.791303986475,137.276336765686,137.593515503504,3860359.20447483,0.0,1.0
2016-02-01,206.56,209.34,198.86,200.0,1502809,142.427043660254,144.343906467068,137.117747396777,137.903799051369,2179503.40793759,0.0,1.0
2016-02-02,194.29,203.83,192.78,203.73,1658117,133.966645588453,140.544656803203,132.925471905615,140.475704903677,2404744.48333703,0.0,1.0
2016-02-03,194.7,196.84,190.07,196.23,1429250,134.249348376508,135.724919026358,131.056875428469,135.304312439251,2072821.79291899,0.0,1.0
2016-02-04,197.41,198.96,192.0,193.48,1164254,136.117944853654,137.186699296302,132.387647089315,133.408135202295,1688501.7062747,0.0,1.0
2016-02-05,187.22,198.76,184.67,196.9,1844189,129.091746291987,137.048795497251,127.333472854082,135.766290166073,2674602.16859295,0.0,1.0
2016-02-08,183.74,185.06,180.41,181.44,1792249,126.692220188493,127.602385262232,124.396121934288,125.106326499402,2599274.29458616,0.0,1.0
2016-02-09,177.12,182.84,176.63,181.21,1685809,122.127604439893,126.071653092762,121.789740132217,124.947737130493,2444905.81346788,0.0,1.0
2016-02-10,182.1,185.41,178.35,178.94,967364,125.561409036272,127.843716910572,122.975712804059,123.38252901126,1402954.82307874,0.0,1.0
2016-02-11,180.45,182.91,177.26,178.22,777573,124.423702694098,126.11991942243,122.224137099229,122.886075334675,1127703.52281644,0.0,1.0
2016-02-12,182.65,184.73,181.33,183.13,674882,125.940644483663,127.374843993797,125.030479409924,126.271613601386,978772.165295614,0.0,1.0
2016-02-16,187.49,189.878,183.52,183.84,1145117,129.277916420706,130.92448778138,126.540526009537,126.761172088019,1660747.5760308,0.0,1.0
2016-02-17,192.41,194.39,187.815,188.85,789377,132.67034987737,134.035597487978,129.502010094165,130.215662254256,1144822.70311633,0.0,1.0
2016-02-18,197.43,201.63,195.0,195.05,863902,136.131735233559,139.027715013638,134.456204075085,134.490680024848,1252905.2947674,0.0,1.0
2016-02-19,204.36,204.49,195.0,197.34,1018872,140.910101870689,140.999739340073,134.456204075085,136.069678523986,1477656.17337412,0.0,1.0
2016-02-22,210.89,214.5,205.57,205.57,968709,145.412660909716,147.901824482594,141.74441985495,141.74441985495,1404905.45824507,0.0,1.0
2016-02-23,206.46,213.77,206.37,209.0,771288,142.358091760729,147.398475616056,142.296035051155,144.109470008681,1118588.47298716,0.0,1.0
2016-02-24,210.76,211.46,203.0,205.42,561988,145.323023440333,145.805686737013,139.97235603714,141.640992005661,815043.535951694,0.0,1.0
2016-02-25,212.6,212.7,208.69,211.34,575592,146.591738391606,146.660690291131,143.895719120151,145.722944457582,834773.231715813,0.0,1.0
2016-02-26,212.69,215.94,211.99,213.05,616017,146.653795101179,148.894731835763,146.171131804499,146.902021939471,893401.058183367,0.0,1.0
2016-02-29,210.13,214.51,210.01,213.37,721835,144.888626473321,147.908719672546,144.80588419389,147.122668017953,1046867.46118012,0.0,1.0
2016-03-01,213.51,213.66,209.01,212.23,986286,147.219200677289,147.322628526578,144.116365198634,146.336616363361,1430397.1417533,0.0,1.0
2016-03-02,214.35,215.29,210.75,212.56,831361,147.798396633305,148.446544488847,145.31612825038,146.564157631795,1205711.52603318,0.0,1.0
2016-03-03,216.88,218.6899,213.709,215.22,596819,149.542879691305,150.79084012082,147.356414957345,148.398278159179,865558.46047096,0.0,1.0
2016-03-04,216.22,218.85,214.65,218.14,641401,149.087797154435,150.901232111961,148.005252331882,150.411673625329,930215.127374524,0.0,1.0
2016-03-07,219.96,220.31,214.42,214.42,900732,151.666598196696,151.907929845036,147.846662962973,147.846662962973,1306319.34173833,0.0,1.0
2016-03-08,212.64,219.73,212.29,218.27,788881,146.619319151416,151.508008827787,146.377987503076,150.501311094712,1144103.3610773,0.0,1.0
2016-03-09,213.19,213.95,209.89,213.95,645628,146.998554598807,147.522589035202,144.72314191446,147.522589035202,936345.487856362,0.0,1.0
2016-03-10,208.06,214.69,206.73,213.26,760838,143.46132215314,148.032833091692,142.544261889448,147.046820928475,1103432.98043092,0.0,1.0
2016-03-11,211.6,211.87,208.0001,211.31,941025,145.902219396349,146.088389525068,143.420019965324,145.702258887724,1364755.73040517,0.0,1.0
2016-03-14,214.87,216.64,210.48,215.62,759370,148.156946510839,149.377395132443,145.129958121661,148.674085757281,1101303.96004121,0.0,1.0
2016-03-15,210.7,217.11,208.74,212.72,820978,145.281652300618,149.701469060214,143.930195069914,146.674480671036,1190653.20266367,0.0,1.0
2016-03-16,207.34,209.86,204.75,208.91,1226310,142.964868476555,144.702456344602,141.179014278839,144.047413299108,1778500.67719047,0.0,1.0
2016-03-17,205.56,208.88,204.86,207.99,1361733,141.737524664997,144.02672772925,141.254861368318,143.413055823472,1974902.80814201,0.0,1.0
2016-03-18,208.7,209.33,203.04,206.0,1763742,143.902614310104,144.337011277116,139.99993679695,142.04091302291,2557930.98106456,0.0,1.0
2016-03-21,210.3,212.01,207.32,209.08,629273,145.005844702515,146.184922184404,142.951078096649,144.164631528302,912626.054291071,0.0,1.0
2016-03-22,210.32,210.62,207.43,208.7,657958,145.01963508242,145.226490780997,143.026925186128,143.902614310104,954227.518786353,0.0,1.0
2016-03-23,209.8,213.095,209.45,210.56,601994,144.661085204886,146.933050294258,144.419753556547,145.185119641282,873063.692430632,0.0,1.0
2016-03-24,211.77,212.35,207.11,209.42,550307,146.019437625542,146.419358642791,142.806279107646,144.399067986689,798102.740875197,0.0,1.0
2016-03-28,211.04,213.095,209.45,212.64,443217,145.516088759005,146.933050294258,144.419753556547,146.619319151416,642791.573617056,0.0,1.0
2016-03-29,212.77,213.358,209.28,210.1,623825,146.708956620799,147.11439379001,144.302535327353,144.867940903464,904724.894152663,0.0,1.0
2016-03-30,215.96,218.0,214.25,214.42,677566,148.908522215669,150.315140965993,147.729444733779,147.846662962973,982664.733910056,0.0,1.0
2016-03-31,220.0,220.63,213.88,215.32,894808,151.694178956506,152.128575923518,147.474322705534,148.467230058704,1297727.84528827,0.0,1.0
2016-04-01,221.12,221.82,216.5,218.69,506963,152.466440231194,152.949103527874,149.280862473107,150.79090907272,735241.528496478,0.0,1.0
2016-04-04,214.71,221.58,214.54,221.2,610732,148.046623471598,152.783618969012,147.929405242404,152.521601750814,885736.294723106,0.0,1.0
2016-04-05,210.0,212.16,207.64,212.08,1002877,144.798989003938,146.288350033693,143.171724175132,146.233188514072,1454458.84290167,0.0,1.0
2016-04-06,214.46,214.66,209.28,210.98,644549,147.874243722783,148.012147521835,144.302535327353,145.47471761929,934780.628864193,0.0,1.0
2016-04-07,212.43,216.0,210.58,212.23,812714,146.474520162412,148.936102975479,145.198910021187,146.336616363361,1178668.0361101,0.0,1.0
2016-04-08,215.27,215.78,212.5,213.43,634053,148.432754108941,148.784408796522,146.52278649208,147.164039157669,919558.42313498,0.0,1.0
2016-04-11,206.7,216.42,206.39,215.3,836641,142.52357631959,149.225700953487,142.309825431061,148.453439678799,1213369.0380616,0.0,1.0
2016-04-12,204.4,209.16,199.78,207.05,1159976,140.937682630499,144.219793047922,137.752104872413,142.76490796793,1682297.38118804,0.0,1.0
2016-04-13,215.14,215.52,204.8401,206.16,950534,148.343116639558,148.605133857756,141.241139940312,142.151236062152,1378546.50348817,0.0,1.0
2016-04-14,214.48,216.51,212.3,213.5,888200,147.888034102688,149.28775766306,146.384882693029,147.212305487337,1288144.3529618,0.0,1.0
2016-04-15,214.77,215.94,213.715,215.11,447395,148.087994611313,148.894731835763,147.360552071317,148.3224310697,648850.870066813,0.0,1.0
2016-04-18,215.0,215.58,212.65,213.5,593941,148.246583980222,148.646504997471,146.626214341368,147.212305487337,861384.536300927,0.0,1.0
2016-04-19,211.62,216.4599,208.23,215.01,864858,145.916009776254,149.253212761398,143.578540382333,148.253479170175,1254291.76853618,0.0,1.0
2016-04-20,217.92,218.84,211.3,212.96,1205106,150.259979446372,150.894336922008,145.695363697772,146.839965229898,1747748.80502182,0.0,1.0
2016-04-21,202.6,205.87,197.96,202.09,2963091,139.696548439037,141.951275553527,136.497180301045,139.344893751456,4297330.48745995,0.0,1.0
2016-04-22,205.99,207.07,201.61,202.33,1212741,142.034017832958,142.778698347835,139.013924633733,139.510378310318,1758821.74144927,0.0,1.0
2016-04-25,203.9,205.3,202.545,204.66,806325,140.592923132871,141.558249726231,139.658624894298,141.116957569266,1169402.15649845,0.0,1.0
2016-04-26,201.68,204.24,201.02,202.49,668389,139.062190963401,140.827359591258,138.607108426531,139.620701349559,969355.455901579,0.0,1.0
2016-04-27,202.92,203.78,200.75,201.18,1094410,139.917194517519,140.51018085344,138.420938297812,138.717431465772,1587207.90511701,0.0,1.0
2016-04-28,201.2,203.44,200.08,202.92,1265246,138.731221845678,140.275744395053,137.95896057099,139.917194517519,1834969.02725456,0.0,1.0
2016-04-29,203.31,203.65,200.14,200.95,775929,140.18610692567,140.420543384057,138.000331710705,138.558842096863,1125319.25202577,0.0,1.0
2016-05-02,202.82,204.49,201.04,203.64,671056,139.848242617994,140.999739340073,138.620898806436,140.413648194104,973223.369647748,0.0,1.0
2016-05-03,201.1,202.3,200.42,201.81,784467,138.662269946152,139.48969274046,138.193397029377,139.151828432784,1137701.79704445,0.0,1.0
2016-05-04,200.75,201.15,199.06,200.0,973728,138.420938297812,138.696745895915,137.255651195828,137.903799051369,1412184.44553117,0.0,1.0
2016-05-05,200.24,202.52,199.96,201.0,634849,138.069283610231,139.641386919417,137.876218291559,138.593318046626,920712.851084716,0.0,1.0
2016-05-06,203.86,204.04,199.78,199.87,756068,140.565342373061,140.689455792207,137.752104872413,137.814161581986,1096515.11445071,0.0,1.0
2016-05-09,203.3,204.35,202.41,203.92,714479,140.179211735717,140.903206680737,139.565539829938,140.606713512776,1036199.15464962,0.0,1.0
2016-05-10,204.39,206.71,203.56,203.56,484742,140.930787440547,142.530471509543,140.358486674484,140.358486674484,703014.715090529,0.0,1.0
2016-05-11,204.6,206.11,203.0,204.26,962461,141.075586429551,142.116760112389,139.97235603714,140.841149971164,1395844.06901144,0.0,1.0
2016-05-12,202.08,205.53,200.37,205.1,1217332,139.337998561504,141.71683909514,138.158921079614,141.420345927179,1765480.00616943,0.0,1.0
2016-05-13,201.57,204.21,200.66,202.5,593210,138.986343873923,140.806674021401,138.358881588239,139.627596539511,860324.376965172,0.0,1.0
2016-05-16,205.04,205.48,200.83,201.08,482149,141.378974787464,141.682363145377,138.476099817433,138.648479566247,699254.122535665,0.0,1.0
2016-05-17,210.84,213.0,203.97,204.96,1131154,145.378184959954,146.867545989708,140.641189462539,141.323813267843,1640497.2274602,0.0,1.0
2016-05-18,212.63,214.7,208.647,210.84,893043,146.612423961463,148.039728281645,143.866069803355,145.378184959954,1295168.08984696,0.0,1.0
2016-05-19,205.44,211.518,205.21,211.02,886283,141.654782385567,145.845678838738,141.496193016658,145.5022983791,1285364.15399239,0.0,1.0
2016-05-20,206.41,207.29,205.24,206.7,538277,142.323615810966,142.930392526792,141.516878586515,142.52357631959,780655.795855907,0.0,1.0
2016-05-23,205.28,207.067,203.64,205.54,427537,141.544459346326,142.776629790849,140.413648194104,141.723734285092,620051.083350852,0.0,1.0
2016-05-24,209.68,209.95,206.04,206.18,311578,144.578342925456,144.764513054175,142.068493782721,142.165026442057,451877.326285893,0.0,1.0
2016-05-25,212.84,213.79,210.1,210.1,530024,146.757222950467,147.412265995961,144.867940903464,144.867940903464,768686.582452404,0.0,1.0
2016-05-26,212.05,214.115,210.23,212.66,422492,146.212502944214,147.63635966942,144.957578372847,146.633109531321,612734.388619159,0.0,1.0
2016-05-27,215.06,216.86,211.5,211.98,418436,148.287955119937,149.5290893114,145.833267496823,146.164236614546,606852.027106423,0.0,1.0
2016-05-31,222.19,223.03,213.615,215.91,1102278,153.204225556119,153.783421512135,147.291600171791,148.874046265906,1598618.75826843,0.0,1.0
2016-06-01,222.62,223.71,218.92,221.7,595432,153.500718724079,154.252294428909,150.949498441629,152.866361248443,863546.913277134,0.0,1.0
2016-06-02,224.49,224.82,221.02,222.46,704167,154.79011924521,155.017660513644,152.397488331668,153.390395684838,1021243.8016123,0.0,1.0
2016-06-03,223.6,224.39,221.05,223.48,536229,154.176447339431,154.721167345684,152.418173901526,154.09370506,777685.609372159,0.0,1.0
2016-06-06,226.45,227.337,221.39,223.61,370993,156.141576475913,156.753179824706,152.652610359913,154.183342529384,538046.090901099,0.0,1.0
2016-06-07,225.61,226.75,223.75,226.6,378499,155.562380519897,156.34843217449,154.279875188719,156.245004325201,548931.940386949,0.0,1.0
2016-06-08,223.79,227.0,222.52,225.73,482644,154.30745594853,156.520811923304,153.431766824554,155.645122799328,699972.014288328,0.0,1.0
2016-06-09,222.61,224.24,222.05,223.42,436732,153.493823534127,154.617739496395,153.107692896783,154.052333920285,633386.466513973,0.0,1.0
2016-06-10,215.6,221.3,214.855,220.73,666728,148.660295377376,152.59055365034,148.14660372591,152.197527823044,966946.530242642,0.0,1.0
2016-06-13,212.93,218.15,212.82,215.21,601180,146.81927966004,150.418568815281,146.743432570562,148.391382969226,871883.159326251,0.0,1.0
2016-06-14,208.98,211.0,203.22,210.49,1451428,144.095679628776,145.488507999195,140.124050216096,145.136853311614,2104986.24401107,0.0,1.0
2016-06-15,207.95,209.84,203.0003,208.98,921413,143.385475063661,144.688665964697,139.972562892838,144.095679628776,1336312.714136,0.0,1.0
2016-06-16,206.55,207.742,201.9903,207.36,602005,142.420148470302,143.242055112648,139.276148707629,142.97865885646,873079.645580686,0.0,1.0
2016-06-17,207.22,208.13,205.45,207.04,1237566,142.882126197124,143.509588482808,141.661677575519,142.758012777978,1794825.10056014,0.0,1.0
2016-06-20,200.8,210.45,200.38,210.02,1453687,138.455414247575,145.109272551803,138.165816269567,144.812779383843,2108262.44091868,0.0,1.0
2016-06-21,200.01,201.64,194.15,200.16,2060596,137.910694241322,139.034610203591,133.870112929117,138.01412209061,2988454.29085304,0.0,1.0
2016-06-22,200.0,201.58,199.33,199.71,802826,137.903799051369,138.993239063875,137.441821324547,137.703838542745,1164327.60449326,0.0,1.0
2016-06-23,201.61,202.41,200.69,201.46,549749,139.013924633733,139.565539829938,138.379567158097,138.910496784444,797293.481081282,0.0,1.0
2016-06-24,193.14,197.47,192.0,192.71,1111658,133.173698743907,136.15931599337,132.387647089315,132.877205575947,1612222.44440983,0.0,1.0
2016-06-27,186.4,193.22,185.02,191.61,1777266,128.526340715876,133.228860263528,127.574804502422,132.118734681164,2577544.65391917,0.0,1.0
2016-06-28,187.46,189.76,186.57,187.96,1124111,129.257230850848,130.843124539939,128.64355894507,129.601990348477,1630282.86056321,0.0,1.0
2016-06-29,193.82,194.18,188.61,188.91,908486,133.642571660682,133.890798498975,130.050177695394,130.257033393971,1317564.8622437,0.0,1.0
2016-06-30,195.92,195.97,190.02,194.4,1079233,135.090561550721,135.125037500484,131.022399478706,134.042492677931,1565196.90889442,0.0,1.0
2016-07-01,195.8,197.11,194.28,196.01,690345,135.007819271291,135.911089155077,133.9597503985,135.152618260295,1001197.94341974,0.0,1.0
2016-07-05,193.68,194.19,192.16,193.76,835481,133.546039001346,133.897693688927,132.497970128556,133.601200520967,1211686.70587354,0.0,1.0
2016-07-06,195.61,197.11,191.59,192.7,1137204,134.876810662192,135.911089155077,132.104944301259,132.870310385994,1649271.45999276,0.0,1.0
2016-07-07,197.23,199.91,195.41,195.68,968969,135.993831434508,137.841742341796,134.73890686314,134.92507699186,1405282.53270101,0.0,1.0
2016-07-08,200.96,203.13,198.83,199.29,882584,138.565737286816,140.061993506523,137.097061826919,137.414240564737,1279999.54471339,0.0,1.0
2016-07-11,210.39,217.2,207.05,207.3,1485627,145.067901412088,149.763525769787,142.76490796793,142.937287716744,2154584.58754512,0.0,1.0
2016-07-12,213.17,215.57,211.98,212.64,671256,146.984764218902,148.639609807518,146.164236614546,146.619319151416,973513.426921555,0.0,1.0
2016-07-13,209.43,214.69,208.71,214.24,701603,144.405963176641,148.032833091692,143.909509500056,147.722549543827,1017525.26736215,0.0,1.0
2016-07-14,212.51,213.23,210.06,211.04,556442,146.529681682033,147.026135358617,144.840360143653,145.516088759005,807000.247749118,0.0,1.0
2016-07-15,213.17,213.64,210.09,213.3,653667,146.984764218902,147.308838146673,144.861045713511,147.074401688285,948004.339976897,0.0,1.0
2016-07-18,211.3,212.71,209.03,211.45,774212,145.695363697772,146.667585481084,144.130155578539,145.79879154706,1122829.11033017,0.0,1.0
2016-07-19,214.41,214.77,209.84,211.25,698411,147.83976777302,148.087994611313,144.688665964697,145.660887748009,1012895.95327224,0.0,1.0
2016-07-20,215.02,215.48,210.53,215.0,1077018,148.260374360127,148.577553097945,145.164434071424,148.246583980222,1561984.52458704,0.0,1.0
2016-07-21,228.85,239.719,219.7,229.01,1841065,157.796422064529,165.290804023976,151.487323257929,157.90674510377,2670071.47397615,0.0,1.0
2016-07-22,231.08,234.38,225.477,228.2,743812,159.334049423952,161.6094621083,155.470674493528,157.348234717612,1078740.40471203,0.0,1.0
2016-07-25,230.38,233.35,229.39,231.19,635639,158.851386127272,160.899257543185,158.168762321968,159.40989651343,921858.577316242,0.0,1.0
2016-07-26,233.0,233.7,229.55,230.65,641863,160.657925894845,161.140589191525,158.279085361209,159.037556255992,930885.15967701,0.0,1.0
2016-07-27,233.47,235.57,231.92,233.46,740239,160.981999822616,162.429989712655,159.913245379968,160.975104632663,1073558.53151552,0.0,1.0
2016-07-28,233.84,234.83,231.16,233.5,601789,161.237121850861,161.919745656165,159.389210943573,161.002685392474,872766.383724981,0.0,1.0
2016-07-29,231.62,233.98,229.04,233.1,655201,159.706389681391,161.333654510197,157.927430673628,160.726877794371,950229.07926697,0.0,1.0
2016-08-01,228.13,231.98,226.57,231.89,831406,157.299968387944,159.954616519683,156.224318755344,159.89255981011,1205776.78891979,0.0,1.0
2016-08-02,222.59,228.07,220.89,226.15,858837,153.480033154222,157.258597248229,152.307850862285,155.934720777336,1245559.59430832,0.0,1.0
2016-08-03,222.32,223.1,220.59,221.68,507695,153.293863025502,153.831687841803,152.100995163708,152.852570868538,736303.1381186,0.0,1.0
2016-08-04,219.3,222.8339,216.6,221.97,676587,151.211515659826,153.648206837165,149.349814372633,153.052531377162,981244.903554793,0.0,1.0
2016-08-05,222.37,225.26,221.1494,221.33,455000,153.328338975265,155.321048871557,152.486712089655,152.611239220198,659880.297903195,0.0,1.0
2016-08-08,222.91,224.525,221.8401,222.79,460807,153.700679232704,154.814252410044,152.962962859678,153.617936953273,668302.110848082,0.0,1.0
2016-08-09,220.4,223.905,219.06,222.91,370029,151.969986554609,154.386750632984,151.046031100965,153.700679232704,536648.014841366,0.0,1.0
2016-08-10,218.74,221.76,217.03,221.76,348479,150.825385022483,152.907732388158,149.646307540593,152.907732388158,505394.343589027,0.0,1.0
2016-08-11,219.94,221.72,218.65,219.1,332646,151.652807816791,152.880151628348,150.76332831291,151.073611860775,482431.959508365,0.0,1.0
2016-08-12,219.03,220.81,217.42,218.67,369082,151.025345531107,152.252689342664,149.915219948744,150.777118692815,535274.593649906,0.0,1.0
2016-08-15,215.07,217.1,212.05,216.85,877664,148.29485030989,149.694573870261,146.212502944214,149.522194121447,1272864.13577782,0.0,1.0
2016-08-16,211.85,215.62,210.42,213.71,552828,146.074599145163,148.674085757281,145.088586981946,147.357104476341,801758.912811489,0.0,1.0
2016-08-17,203.71,209.0,200.785,208.7,1493990,140.461914523772,144.109470008681,138.445071462646,143.902614310104,2166713.33244922,0.0,1.0
2016-08-18,202.31,204.3,199.92,203.0,1594531,139.496587930413,140.868730730974,137.848637531749,139.97235603714,2312526.57427665,0.0,1.0
2016-08-19,200.14,200.95,193.67,200.95,3181848,138.000331710705,138.558842096863,133.539143811394,138.558842096863,4614590.78268723,0.0,1.0
2016-08-22,200.54,201.31,197.68,198.66,1058104,138.276139308808,138.807068935156,136.304114982373,136.979843597725,1534553.80820343,0.0,1.0
2016-08-23,201.53,201.99,199.48,201.6,836132,138.958763114112,139.27594185193,137.545249173836,139.00702944378,1212630.84229977,0.0,1.0
2016-08-24,198.22,201.75,197.7,201.31,831296,136.676455239812,139.110457293069,136.317905362279,138.807068935156,1205617.2574192,0.0,1.0
2016-08-25,200.36,201.98,199.02,199.4,678895,138.152025889662,139.269046661978,137.228070436018,137.490087654215,984592.164494482,0.0,1.0
2016-08-26,198.65,202.04,196.4,200.19,852131,136.972948407773,139.310417801693,135.421530668445,138.034807660468,1235833.97391768,0.0,1.0
2016-08-29,198.81,200.55,197.51,199.13,446163,137.083271447014,138.283034498761,136.18689675318,137.303917525496,647064.117260182,0.0,1.0
2016-08-30,200.7,200.85,197.92,199.18,612713,138.386462348049,138.489890197338,136.469599541235,137.338393475259,888609.312020134,0.0,1.0
2016-08-31,204.58,204.94,199.09,199.96,889543,141.061796049646,141.310022887938,137.276336765686,137.876218291559,1290092.08755539,0.0,1.0
2016-09-01,210.19,210.19,203.2,204.64,1366130,144.929997613037,144.929997613037,140.110259836191,141.103167189361,1981279.71730657,0.0,1.0
2016-09-02,209.9,213.76,208.32,210.96,588816,144.730037104412,147.391580426104,143.640597091906,145.460927239384,853951.81865971,0.0,1.0
2016-09-06,213.08,214.09,209.49,210.0,847848,146.922707509329,147.619121694538,144.447334316357,144.798989003938,1229622.39739918,0.0,1.0
2016-09-07,215.7,216.08,212.37,212.83,710358,148.729247276902,148.991264495099,146.433149022697,146.750327760515,1030222.5245229,0.0,1.0
2016-09-08,217.26,219.22,214.76,215.34,763921,149.804896909503,151.156354140206,148.08109942136,148.481020438609,1107904.21330661,0.0,1.0
2016-09-09,208.66,215.89,208.62,214.49,730117,143.875033550294,148.860255886001,143.847452790483,147.894929292641,1058878.73288832,0.0,1.0
2016-09-12,216.49,217.34,206.8301,207.27,884327,149.273967283155,149.860058429123,142.613282740873,142.916602146887,1282527.39385459,0.0,1.0
2016-09-13,213.41,219.985,211.92,215.98,891222,147.150248777764,151.683836171577,146.122865474831,148.922312595574,1292527.11836897,0.0,1.0
2016-09-14,213.21,216.72,212.18,213.52,554234,147.012344978712,149.432556652064,146.302140413598,147.226095867242,803798.01544633,0.0,1.0
2016-09-15,215.4,216.85,211.52,212.36,500943,148.522391578325,149.522194121447,145.847057876728,146.426253832744,726510.804554989,0.0,1.0
2016-09-16,214.48,215.44,211.67,213.79,633715,147.888034102688,148.549972338135,145.950485726017,147.412265995961,919068.226342252,0.0,1.0
2016-09-19,216.04,218.64,215.2044,215.76,414527,148.963683735289,150.756433122957,148.387521662853,148.770618416617,601182.85768993,0.0,1.0
2016-09-20,213.74,217.7195,211.85,216.86,593980,147.377790046198,150.121730887823,146.074599145163,149.5290893114,861441.097469321,0.0,1.0
2016-09-21,215.63,216.86,213.021,215.04,471862,148.680980947234,149.5290893114,146.882025888609,148.274164740032,684335.026657576,0.0,1.0
2016-09-22,218.06,218.602,215.26,216.26,438741,150.356512105708,150.730231401137,148.425858918989,149.115377914246,636300.091829332,0.0,1.0
2016-09-23,216.99,218.49,216.036,216.28,306368,149.618726780783,150.653005273668,148.960925659308,149.129168294151,444321.334303311,0.0,1.0
2016-09-26,211.44,213.37,208.82,213.37,748729,145.791896357108,147.122668017953,143.985356589535,147.122668017953,1085871.46278848,0.0,1.0
2016-09-27,213.47,214.61,210.1,212.05,485538,147.191619917479,147.977671572072,144.867940903464,146.212502944214,704169.143040268,0.0,1.0
2016-09-28,214.21,216.07,212.75,213.09,623784,147.701863973969,148.984369305147,146.695166240894,146.929602699281,904665.432411532,0.0,1.0
2016-09-29,212.95,216.07,212.15,213.78,523035,146.833070039946,148.984369305147,146.28145484374,147.405370806009,758550.531019333,0.0,1.0
2016-09-30,214.53,215.89,210.86,213.0,659867,147.922510052451,148.860255886001,145.391975339859,146.867545989708,956996.115464811,0.0,1.0
2016-10-03,216.9,219.16,213.5,214.53,531572,149.55667007121,151.114983000491,147.212305487337,147.922510052451,770931.625751643,0.0,1.0
2016-10-04,212.71,218.83,211.85,217.62,458561,146.667585481084,150.887441732056,146.074599145163,150.053123747795,665044.767663268,0.0,1.0
2016-10-05,216.28,217.34,213.14,214.56,453157,149.129168294151,149.860058429123,146.964078649044,147.943195622309,657207.420125094,0.0,1.0
2016-10-06,214.05,215.68,212.16,215.12,419566,147.591540934728,148.715456896997,146.288350033693,148.329326259653,608490.850703412,0.0,1.0
2016-10-07,208.93,214.95,207.94,214.75,610399,144.061203679013,148.212108030459,143.378579873709,148.074204231408,885253.349362225,0.0,1.0
2016-10-10,208.78,212.03,208.21,209.33,489025,143.957775829724,146.198712564309,143.564750002428,144.337011277116,709226.291609036,0.0,1.0
2016-10-11,208.25,209.965,205.735,209.18,483390,143.592330762238,144.774855839104,141.858190489167,144.233583427827,701053.927919618,0.0,1.0
2016-10-12,208.27,209.88,207.49,209.13,340379,143.606121142143,144.716246724507,143.068296325843,144.199107478064,493647.023999984,0.0,1.0
2016-10-13,206.84,207.97,204.5942,206.96,332844,142.620108978926,143.399265443566,141.071587219378,142.702851258357,482719.116209432,0.0,1.0
2016-10-14,209.77,210.335,206.5,208.16,436529,144.640399635029,145.029977867349,142.385672520539,143.530274052665,633092.058381063,0.0,1.0
2016-10-17,206.45,213.37,206.22,210.8,506805,142.351196570776,147.122668017953,142.192607201867,145.350604200143,735012.383250173,0.0,1.0
2016-10-18,211.07,211.64,206.825,207.11,461167,145.536774328863,145.929800156159,142.609766193997,142.806279107646,668824.213940928,0.0,1.0
2016-10-19,214.78,215.61,211.01,212.45,802718,148.094889801266,148.667190567329,145.495403189147,146.488310542317,1164170.9735654,0.0,1.0
2016-10-20,204.77,215.74,201.8,215.74,1699635,141.192804658745,148.756828036712,139.144933242832,148.756828036712,2464957.47280592,0.0,1.0
2016-10-21,199.95,204.71,197.69,203.39,1242058,137.869323101606,141.151433519029,136.311010172326,140.24126844529,1801339.78692978,0.0,1.0
2016-10-24,206.49,207.1,201.79,202.41,831709,142.378777330586,142.799383917693,139.138038052879,139.565539829938,1206216.2256896,0.0,1.0
2016-10-25,203.9,206.4024,201.33,205.76,656942,140.592923132871,142.318375466602,138.820859315061,141.875428464049,952754.027835431,0.0,1.0
2016-10-26,202.88,205.57,202.52,203.28,418019,139.889613757709,141.74441985495,139.641386919417,140.165421355812,606247.257690541,0.0,1.0
2016-10-27,202.56,204.39,200.721,204.39,532974,139.668967679227,140.930787440547,138.40094224695,140.930787440547,772964.927241005,0.0,1.0
2016-10-28,203.83,205.15,201.79,203.5,470525,140.544656803203,141.454821876942,139.138038052879,140.317115534768,682395.993782201,0.0,1.0
2016-10-31,204.47,205.02,202.47,204.64,804663,140.985948960167,141.365184407559,139.606910969654,141.103167189361,1166991.78055314,0.0,1.0
2016-11-01,201.74,205.62,199.83,204.74,461461,139.46211198065,142.144341555771,138.141736081557,141.536000827393,667529.989456324,0.52,1.0
2016-11-02,200.03,202.06,199.35,202.06,458039,138.279995338006,139.683326790969,137.809913866078,139.683326790969,662579.868809252,0.0,1.0
2016-11-03,200.05,201.67,199.6901,200.28,375863,138.293821263651,139.413721240892,138.04502373167,138.452819408568,543707.538507096,0.0,1.0
2016-11-04,199.8,201.94,198.88,199.5,471633,138.120997193089,139.600371237099,137.485004613421,137.913608308415,682244.374968319,0.0,1.0
2016-11-07,203.79,204.825,200.115,201.98,304038,140.879269359258,141.594761011384,138.338755521997,139.628023088389,439808.527555572,0.0,1.0
2016-11-08,201.55,203.72,198.93,202.58,474114,139.330765687023,140.8308786195,137.519569427534,140.042800857738,685833.284765334,0.0,1.0
2016-11-09,207.32,209.839,198.06,199.55,793637,143.319545235592,145.060920570574,136.918141661978,137.948173122527,1148041.75919991,0.0,1.0
2016-11-10,209.79,210.78,204.85,208.86,779665,145.027047052744,145.711430372169,141.61204341844,144.384141510253,1127830.4542084,0.0,1.0
2016-11-11,211.72,213.53,208.58,209.23,781579,146.361248877482,147.61249514835,144.190578551224,144.639921134685,1130599.16575677,0.0,1.0
2016-11-14,210.8,213.58,206.41,213.52,756358,145.725256297814,147.647059962463,142.690465618747,147.605582185528,1094115.53254816,0.0,1.0
2016-11-15,210.14,212.0,207.27,211.19,580090,145.26900075153,146.554811836511,143.28498042148,145.994861847891,839133.689702317,0.0,1.0
2016-11-16,210.71,211.54,208.69,209.11,369877,145.663039632412,146.236815546677,144.266621142271,144.556965580815,535048.443769108,0.0,1.0
2016-11-17,217.55,217.85,211.03,212.04,706017,150.391506202986,150.59889508766,145.884254442731,146.582463687801,1021294.36846448,0.0,1.0
2016-11-18,217.6,218.88,214.77,217.92,619817,150.426071017098,151.310930258375,148.469702538337,150.647285827418,896601.089745074,0.0,1.0
2016-11-21,228.66,228.99,217.76,217.76,1263785,158.071807898758,158.299935671899,150.536678422258,150.536678422258,1828137.99589794,0.0,1.0
2016-11-22,233.12,233.63,227.12,228.52,944909,161.154989317582,161.507550421529,157.007211624096,157.975026419243,1366865.44433265,0.0,1.0
2016-11-23,235.05,235.3,230.705,232.77,726065,162.489191142321,162.662015212882,159.485508795954,160.913035618796,1050294.95839216,0.0,1.0
2016-11-25,234.69,235.86,233.05,235.3,192892,162.240324480711,163.049141130941,161.106598577825,162.662015212882,279029.419010945,0.0,1.0
2016-11-28,232.04,234.87,230.0,234.72,752298,160.408389332755,162.364757811516,158.99814491697,162.261063369179,1088242.50805163,0.0,1.0
2016-11-29,228.71,233.21,228.4,232.84,482782,158.10637271287,161.217205982985,157.892070865373,160.961426358553,698372.047409648,0.0,1.0
2016-11-30,228.78,231.4675,227.53,229.59,677951,158.154763452627,160.012622211168,157.290643099818,158.714713441248,980695.278435028,0.0,1.0
2016-12-01,228.18,229.38,226.21,229.09,635503,157.739985683279,158.569541221976,156.378132007251,158.369065300124,919291.794733385,0.0,1.0
2016-12-02,218.71,224.98,215.81,219.74,957391,151.193409890393,155.527837580086,149.188650671875,151.905445061108,1384921.37826508,0.0,1.0
2016-12-05,223.39,225.3,219.25,219.95,681503,154.428676491312,155.749052390405,151.566709882807,152.05061728038,985833.451590611,0.0,1.0
2016-12-06,227.16,227.26,221.78,223.97,554234,157.034863475386,157.103993103611,153.315689476894,154.829628335016,801731.492317525,0.0,1.0
2016-12-07,233.5,234.02,225.92,227.1,636168,161.417681904837,161.777155971605,156.177656085399,156.993385698451,920253.755642298,0.0,1.0
2016-12-08,239.87,241.69,231.8064,234.17,738642,165.821239222754,167.079398456445,160.246902521222,161.880850413943,1068488.31531159,0.0,1.0
2016-12-09,232.2,237.32,226.56,237.12,932751,160.518996737915,164.058433703023,156.620085706038,163.920174446573,1349278.19511373,0.0,1.0
2016-12-12,230.6,234.6,228.96,232.25,431736,159.412922686318,162.178107815309,158.279196783432,160.553561552027,624531.06010674,0.0,1.0
2016-12-13,232.68,233.0,228.54,232.32,431835,160.850818953393,161.072033763713,157.988852344888,160.601952291784,624674.26932476,0.0,1.0
2016-12-14,229.99,234.89,228.37,232.92,574026,158.991231954147,162.378583737161,157.871331976906,161.016730061133,830361.763459224,0.0,1.0
2016-12-15,231.38,233.55,227.01,229.81,508426,159.952133786471,161.452246718949,156.931169033049,158.866798623343,735467.574549794,0.0,1.0
2016-12-16,228.83,231.91,227.83,231.49,813956,158.18932826674,160.318520816063,157.498031984492,160.028176377519,1177434.36627995,0.0,1.0
2016-12-19,230.96,233.44,228.83,228.96,462359,159.661789347927,161.376204127902,158.18932826674,158.279196783432,668828.998322801,0.0,1.0
2016-12-20,231.34,232.77,229.141,232.37,277772,159.924481935182,160.913035618796,158.404321410519,160.636517105897,401813.241490097,0.0,1.0
2016-12-21,233.68,235.78,230.635,232.17,333222,161.542115235641,162.993837428361,159.437118056197,160.498257849447,482024.869158208,0.0,1.0
2016-12-22,231.66,234.55,229.7,234.55,382312,160.145696745501,162.143543001197,158.790756032295,162.143543001197,553036.389486926,0.0,1.0
2016-12-23,233.64,233.94,231.83,232.0,287563,161.514463384351,161.721852269026,160.263217113483,160.380737481465,415976.488496383,0.0,1.0
2016-12-27,233.71,235.69,233.03,233.43,226641,161.562854124109,162.931620762959,161.09277265218,161.369291165079,327849.296777779,0.0,1.0
2016-12-28,228.57,234.0,227.47,234.0,617015,158.009591233355,161.76333004596,157.249165322883,161.76333004596,892547.834907816,0.0,1.0
2016-12-29,229.25,231.185,227.82,229.68,418214,158.479672705284,159.817331011433,157.49111902167,158.77693010665,604970.706106231,0.0,1.0
2016-12-30,228.5,230.46,227.39,229.83,338723,157.961200493598,159.316141206804,157.193861620303,158.880624548988,489982.383383677,0.0,1.0
2017-01-03,233.01,233.14,229.49,231.19,469365,161.078946726535,161.168815243227,158.645583813023,159.820787492844,678963.581973706,0.0,1.0
2017-01-04,237.78,238.31,232.11,235.28,511845,164.376429992857,164.742817022448,160.456780072512,162.648189287237,740413.355523592,0.0,1.0
2017-01-05,235.82,238.295,234.03,236.28,433053,163.021489279651,164.732447578214,161.784068934428,163.339485569485,626436.176673717,0.0,1.0
2017-01-06,236.32,237.72,234.01,235.55,507210,163.367137420775,164.334952215922,161.770243008783,162.834839283444,733708.560316349,0.0,1.0
2017-01-09,237.59,238.41,235.1,236.85,461184,164.24508369923,164.811946650673,162.523755956433,163.733524450366,667129.292957423,0.0,1.0
2017-01-10,235.26,238.66,234.44,237.5,567572,162.634363361593,164.984770721235,162.067500410149,164.182867033827,821025.679690601,0.0,1.0
2017-01-11,234.6,236.05,231.94,235.39,654454,162.178107815309,163.180487424568,160.33925970453,162.724231878285,946705.510800804,0.0,1.0
2017-01-12,235.67,236.04,232.32,233.37,301448,162.917794837314,163.173574461746,160.601952291784,161.327813388144,436061.94296296,0.0,1.0
2017-01-13,237.55,238.29,235.47,235.83,413243,164.21743184794,164.728991096803,162.779535580865,163.028402242474,597779.867492377,0.0,1.0
2017-01-17,230.0,236.6,228.531,236.29,958593,158.99814491697,163.560700379804,157.982630678348,163.346398532308,1386660.14068991,0.0,1.0
2017-01-18,231.62,232.48,229.885,230.07,427626,160.118044894211,160.712559696944,158.918645844511,159.046535656727,618585.707722322,0.0,1.0
2017-01-19,230.22,232.86,229.69,232.41,374562,159.150230099064,160.975252284198,158.783843069473,160.664168957187,541825.566864243,0.0,1.0
2017-01-20,230.55,231.6,229.22,231.6,551727,159.378357872206,160.104218968566,158.458933816816,160.104218968566,798104.972018805,0.0,1.0
2017-01-23,228.55,230.9899,227.61,230.58,667743,157.995765307711,159.682459106767,157.345946802398,159.399096760673,965928.81684375,0.0,1.0
2017-01-24,226.21,228.09,223.48,227.61,695240,156.378132007251,157.677769017877,154.490893156715,157.345946802398,1005704.81550904,0.0,1.0
2017-01-25,227.26,230.54,226.05,227.49,722093,157.103993103611,159.371444909383,156.267524602091,157.262991248528,1044549.23097832,0.0,1.0
2017-01-26,221.7,226.75,214.68,220.0,1861583,153.260385774314,156.751431999665,148.407485872935,152.085182094493,2692887.33037477,0.0,1.0
2017-01-27,222.35,225.55,220.16,223.51,638816,153.709728357775,155.921876460967,152.195789499652,154.511632045182,924084.240584862,0.0,1.0
2017-01-30,228.18,228.53,221.45,221.78,699514,157.739985683279,157.981939382066,153.087561703752,153.315689476894,1011887.40336573,0.0,1.0
2017-01-31,228.38,230.51,226.43,227.26,656981,157.878244939728,159.350706020916,156.530217189345,157.103993103611,950360.96225468,0.0,1.0
2017-02-01,230.39,230.4,228.15,229.17,594786,159.267750467046,159.274663429869,157.719246794811,158.424369002704,860392.30251044,0.0,1.0
2017-02-02,225.98,229.91,225.52,229.3,668953,156.219133862334,158.935928251567,155.9011375725,158.514237519396,967679.151730649,0.0,1.0
2017-02-03,228.14,229.58,227.38,227.38,464281,157.712333831989,158.707800478426,157.186948657481,157.186948657481,671609.282333224,0.0,1.0
2017-02-06,226.49,229.74,225.671,228.1,475929,156.57169496628,158.818407883585,156.005523311119,157.684681980699,688458.78709568,0.0,1.0
2017-02-07,225.11,227.66,224.715,226.11,594517,155.617706096778,157.38051161651,155.344644065291,156.309002379026,860003.178473603,0.0,1.0
2017-02-08,225.76,228.11,224.83,225.15,609327,156.067048680239,157.691594943522,155.424143137749,155.645357948068,881426.698866113,0.0,1.0
2017-02-09,228.64,229.94,225.89,225.89,496302,158.057981973113,158.956667140035,156.156917196932,156.156917196932,717929.508294639,0.0,1.0
2017-02-10,227.03,228.64,224.38,228.64,464094,156.944994958694,158.057981973113,155.113059810738,158.057981973113,671338.776032522,0.0,1.0
2017-02-13,227.81,229.27,227.54,227.94,393448,157.843680125616,158.855276512883,157.656604081395,157.933753776537,567849.082134103,0.52,1.0
2017-02-14,229.39,230.54,226.48,226.79,660708,158.938421421426,159.735226794959,156.92215738927,157.136948403004,953575.647502742,0.0,1.0
2017-02-15,230.57,231.34,227.56,228.8,324898,159.756013022094,160.289526185242,157.670461566152,158.529625621092,468913.378863804,0.0,1.0
2017-02-16,231.41,231.955,229.9361,231.49,363305,160.338027381892,160.715643841523,159.316800042718,160.39345732092,524344.794698995,0.0,1.0
2017-02-17,235.04,235.14,230.24,231.18,714115,162.853160865303,162.922448289089,159.527364523602,160.178666307185,1030656.01372531,0.0,1.0
2017-02-21,239.46,239.91,230.88,234.48,640717,165.91566499662,166.227458403655,159.970804035829,162.465151292105,924723.369689809,0.0,1.0
2017-02-22,239.87,241.41,236.38,238.16,440660,166.19974343414,167.266769760436,163.781612344028,165.014928487409,635988.431846685,0.0,1.0
2017-02-23,242.42,243.52,239.28,240.59,653374,167.966572740669,168.728734402309,165.790947633806,166.698612885396,942990.754026676,0.0,1.0
2017-02-24,244.81,245.11,239.82,242.0,762306,169.622542169141,169.830404440498,166.165099722248,167.67556556077,1100208.31826651,0.0,1.0
2017-02-27,246.77,247.48,243.84,244.81,736075,170.980575675336,171.472516384212,168.950454158422,169.622542169141,1062350.07709242,0.0,1.0
2017-02-28,242.98,247.16,242.16,247.13,922712,168.354582313868,171.250796628099,167.786425438827,171.230010400963,1331716.42065564,0.0,1.0
2017-03-01,247.62,249.22,243.39,244.66,621969,171.569518777512,172.678117558079,168.638660751388,169.518611033463,897665.068232311,0.0,1.0
2017-03-02,243.94,248.76,243.69,247.74,468360,169.019741582208,172.359395408666,168.846523022744,171.652663686055,675966.826895367,0.0,1.0
2017-03-03,244.63,245.42,242.02,243.39,778764,169.497824806327,170.045195454232,167.689423045527,168.638660751388,1123961.54663153,0.0,1.0
2017-03-06,245.45,246.62,240.64,242.58,514355,170.065981681368,170.876644539658,166.733256597288,168.077432618726,742349.725099852,0.0,1.0
2017-03-07,245.05,245.93,243.54,245.8,343477,169.788831986226,170.398561315538,168.742591887066,170.308487664617,495727.768813606,0.0,1.0
2017-03-08,246.19,248.81,244.59,246.09,391816,170.57870861738,172.394039120559,169.470109836813,170.509421193595,565493.676331958,0.0,1.0
2017-03-09,247.93,248.61,245.3,246.4,382580,171.784309791247,172.255464272988,169.96205054569,170.72421220733,552163.695946771,0.0,1.0
2017-03-10,248.2,251.19,247.11,249.0,495277,171.971385835468,174.043079806652,171.216152916206,172.525685225751,714815.146733829,0.0,1.0
2017-03-13,247.82,249.94,247.44,248.78,298185,171.708093625083,173.176987009334,171.444801414698,172.373252893423,430359.484750609,0.0,1.0
2017-03-14,245.53,246.97,244.185,246.54,593515,170.121411620396,171.119150522907,169.189495770482,170.821214600629,856598.452610822,0.0,1.0
2017-03-15,245.55,246.8531,241.49,246.39,774142,170.135269105153,171.038153524502,167.322199699465,170.717283464951,1117290.7833855,0.0,1.0
2017-03-16,245.09,246.79,243.6,246.18,389537,169.81654695574,170.994433160093,168.784164341337,170.571779875002,562204.479136436,0.0,1.0
2017-03-17,245.01,246.67,244.37,245.6,685888,169.761117016712,170.91128825155,169.317677504485,170.169912817046,989917.018886348,0.0,1.0
2017-03-20,244.54,246.02,243.4,245.52,504090,169.43546612492,170.460919996945,168.645589493766,170.114482878018,727534.626718094,0.0,1.0
2017-03-21,239.29,246.04,239.01,244.86,693559,165.797876376185,170.474777481702,165.603871589586,169.657185881034,1000988.29211445,0.0,1.0
2017-03-22,240.87,242.24,239.011,239.45,333070,166.892617671995,167.841855377855,165.604564463823,165.908736254241,480707.727034844,0.0,1.0
2017-03-23,242.92,244.78,240.65,240.9,372155,168.313009859596,169.601755942006,166.740185339667,166.91340389913,537117.675427547,0.0,1.0
2017-03-24,243.79,245.7,242.045,244.22,341366,168.91581044653,170.239200240832,167.706744901474,169.213746368807,492681.039862421,0.0,1.0
2017-03-27,243.43,244.33,238.6,241.41,617578,168.666375720902,169.289962534971,165.319793152065,167.266769760436,891327.698822247,0.0,1.0
2017-03-28,244.7,245.54,242.57,242.99,502212,169.546326002977,170.128340362775,168.070503876347,168.361511056246,724824.178129594,0.0,1.0
2017-03-29,245.33,245.64,243.49,244.58,272262,169.982836772825,170.19762778656,168.707948175173,169.463181094435,392945.76869115,0.0,1.0
2017-03-30,248.88,249.43,244.71,245.33,455949,172.442540317209,172.823621148029,169.553254745356,169.982836772825,658054.485344853,0.0,1.0
2017-03-31,249.0,250.0,247.925,248.76,500234,172.525685225751,173.218559463606,171.780845420058,172.359395408666,721969.403205179,0.0,1.0
2017-04-03,250.33,251.26,247.23,249.75,732673,173.447207962098,174.091581003302,171.299297824749,173.045340904142,1057440.09514456,0.0,1.0
2017-04-04,250.97,253.3,248.96,249.2,968393,173.890647474324,175.505044448525,172.497970256237,172.664260073322,1397646.13416536,0.0,1.0
2017-04-05,250.26,254.94,249.7803,251.99,629920,173.398706765448,176.641358198606,173.066334993549,174.597379196936,909140.455200976,0.0,1.0
2017-04-06,253.36,254.72,250.1,250.96,422166,175.546616902797,176.488925866278,173.287846887391,173.883718731946,609296.719282408,0.0,1.0
2017-04-07,251.04,254.2,250.86,252.2,551026,173.939148670974,176.128631262594,173.81443130816,174.742882786885,795275.635743546,0.0,1.0
2017-04-10,247.66,252.16,247.35,250.31,607484,171.597233747026,174.715167817371,171.382442733291,173.43335047734,876759.398474904,0.0,1.0
2017-04-11,238.34,246.43,235.09,245.01,1828414,165.139645850223,170.744998434465,162.887804577196,169.761117016712,2638882.93157201,0.0,1.0
2017-04-12,238.9,241.43,238.27,238.34,677049,165.527655423422,167.280627245193,165.091144653573,165.139645850223,977160.014054745,0.0,1.0
2017-04-13,234.91,238.98,234.78,238.62,484533,162.763087214382,165.58308536245,162.673013563461,165.333650636822,699308.725203036,0.0,1.0
2017-04-17,238.51,239.86,235.47,236.58,591759,165.257434470658,166.192814691762,163.151096787581,163.920187191599,854064.08215214,0.0,1.0
2017-04-18,238.0,239.98,236.71,237.96,497338,164.904068609353,166.275959600304,164.01026084252,164.876353639838,717789.712517054,0.0,1.0
2017-04-19,240.64,241.22,236.22,238.72,799549,166.733256597288,167.135123655244,163.670752465972,165.402938060608,1153959.77555164,0.0,1.0
2017-04-20,260.62,263.4,248.42,251.95,1399500,180.57688386962,182.503074250855,172.123818167796,174.569664227422,2019847.07114199,0.0,1.0
2017-04-21,259.51,266.25,258.48,261.0,1091243,179.807793465601,184.47776582874,179.094133000611,180.840176080004,1574951.03783795,0.0,1.0
2017-04-24,260.87,263.95,260.61,263.65,756375,180.750102429083,182.884155081675,180.569955127241,182.676292810318,1091648.32328334,0.0,1.0
2017-04-25,263.01,264.23,261.28,261.45,444091,182.232853298092,183.078159868274,181.034180866603,181.151969487039,640940.268431954,0.0,1.0
2017-04-26,262.33,263.72,261.59,262.92,348447,181.761698816351,182.724794006968,181.248971880338,182.170494616685,502900.787708621,0.0,1.0
2017-04-27,260.54,262.84,260.065,262.84,399880,180.521453930591,182.115064677656,180.19233866761,182.115064677656,577132.15206021,0.0,1.0
2017-04-28,249.63,259.5,243.64,259.23,1827183,172.9621959956,179.800864723223,168.811879310852,179.613788679002,2637106.27437688,0.0,1.0
2017-05-01,253.48,254.16,248.52,249.97,690026,175.629761811339,176.10091629308,172.193105591581,173.19777323647,995889.242666545,0.0,1.0
2017-05-02,255.9,255.98,251.76,253.18,612386,177.306517466947,177.361947405975,174.438018122229,175.421899539983,883834.275461495,0.0,1.0
2017-05-03,254.27,255.6717,251.39,255.64,793010,176.177132459244,177.148334278445,174.181654654223,177.126370165105,1144522.2764461,0.0,1.0
2017-05-04,253.68,257.13,253.27,256.33,500233,175.76833665891,178.158752779508,175.48425822139,177.604453389224,721967.959941818,0.0,1.0
2017-05-05,255.49,255.52,252.07,254.59,358170,177.022439029426,177.043225256562,174.652809135964,176.398852215357,516933.637349719,0.0,1.0
2017-05-08,257.36,257.91,253.78,254.93,500857,178.318113854214,178.699194685034,175.837624082695,176.634429456228,722868.556277934,0.0,1.0
2017-05-09,260.21,261.23,257.45,257.68,399486,180.292805432099,180.999537154711,178.380472535621,178.539833610328,576563.506296701,0.0,1.0
2017-05-10,258.56,260.96,258.43,258.96,418972,179.149562939639,180.81246111049,179.059489288718,179.426712634781,604686.93611326,0.0,1.0
2017-05-11,251.1,256.75,249.08,256.61,721574,174.34101572893,178.263862160106,172.938511341146,178.166658885706,1039269.10510671,0.52,1.0
2017-05-12,243.47,251.15,242.73,250.25,902843,169.043437274084,174.375731184073,168.529648537965,173.750852991496,1300347.34713537,0.0,1.0
2017-05-15,244.85,246.1,238.83,242.9,877505,170.001583836035,170.869470214614,165.821843036799,168.647681085452,1263853.51478388,0.0,1.0
2017-05-16,245.06,247.72,244.29,245.71,488512,170.147388747637,171.994250961252,169.612770738432,170.598689664498,703594.404834277,0.0,1.0
2017-05-17,238.19,242.63,236.66,241.74,641834,165.377485210967,168.460217627679,164.315192283586,167.842282526131,924421.122167734,0.0,1.0
2017-05-18,234.66,238.53,232.81,237.05,753251,162.92657407786,165.61355030594,161.642102237563,164.585972833703,1084892.87680922,0.0,1.0
2017-05-19,235.17,236.14,234.43,235.29,587905,163.28067172032,163.954151550097,162.766882984202,163.363988812664,846748.224350881,0.0,1.0
2017-05-22,238.27,238.61,235.11,236.29,427046,165.433029939196,165.669095034169,163.239013174148,164.058297915527,615066.111388992,0.0,1.0
2017-05-23,236.21,237.99,233.35,237.99,541869,164.002753187298,165.238623390394,162.017029153109,165.238623390394,780443.462091301,0.0,1.0
2017-05-24,237.71,238.43,234.01,236.21,433587,165.044216841593,165.544119395654,162.475273160999,164.002753187298,624486.987441209,0.0,1.0
2017-05-25,245.62,249.17,242.83,243.5,1072295,170.53620184524,173.000999160404,168.599079448252,169.06426654717,1544405.79214384,0.0,1.0
2017-05-26,244.04,245.42,241.24,245.41,438755,169.439193462716,170.397340024667,167.495127974699,170.390396933639,631930.358093689,0.0,1.0
2017-05-30,242.15,245.0,241.29,244.0,551076,168.126949258305,170.105730201465,167.529843429843,169.411421098602,793704.126487077,0.0,1.0
2017-05-31,241.13,242.95,236.86,242.3,692162,167.418753973384,168.682396540595,164.454054104159,168.231095623734,996907.569187462,0.0,1.0
2017-06-01,241.65,243.38,237.08,240.79,660340,167.779794706873,168.980949454826,164.606802106789,167.182688878411,951074.956783597,0.0,1.0
2017-06-02,237.84,241.35,235.25,241.26,967808,165.134477024965,167.571501976014,163.336216448549,167.509014156757,1393915.18274649,0.0,1.0
2017-06-05,236.51,238.5,235.05,237.84,926259,164.211045918157,165.592721032854,163.197354627977,165.134477024965,1334072.95998336,0.0,1.0
2017-06-06,240.26,241.61,233.78,235.51,753182,166.814705053894,167.752022342759,162.315582067341,163.516736815294,1084793.49744098,0.0,1.0
2017-06-07,238.24,242.49,237.925,241.66,536610,165.41220066611,168.363014353278,165.193493298708,167.786737797902,772869.025895213,0.0,1.0
2017-06-08,242.01,242.1,237.09,238.1,611680,168.029745983904,168.092233803162,164.613745197817,165.314997391709,880990.897969818,0.0,1.0
2017-06-09,241.36,246.43,239.58,241.46,576579,167.578445067043,171.098592218559,166.342574863947,167.647875977329,830435.605153903,0.0,1.0
2017-06-12,244.39,245.92,240.54,241.0,758270,169.682201648718,170.744494576099,167.009111602695,167.328493790012,1092121.64563755,0.0,1.0
2017-06-13,246.29,249.07,245.5,245.5,627333,171.001388944158,172.931568250118,170.452884752896,170.452884752896,903535.611751406,0.0,1.0
2017-06-14,243.31,246.6556,238.47,246.29,835908,168.932347817626,171.255228352165,165.571891759769,171.001388944158,1203942.15854721,0.0,1.0
2017-06-15,250.04,251.6,241.045,241.31,851494,173.605048079895,174.688170280361,167.359737699641,167.5437296119,1226390.37352196,0.0,1.0
2017-06-16,254.9,254.94,248.41,250.38,1089810,176.97939031981,177.007162683924,172.473324242228,173.841113174868,1569632.30858698,0.0,1.0
2017-06-19,257.41,259.76,254.41,255.76,797769,178.722106167996,180.353732559724,176.639178859407,177.576496148272,1149011.2929677,0.0,1.0
2017-06-20,258.1,259.64,256.18,256.18,536023,179.201179448972,180.270415467381,177.868105971474,177.868105971474,772023.581124893,0.0,1.0
2017-06-21,258.94,260.2899,256.21,259.0,599720,179.784399095377,180.721646953332,177.88893524456,179.826057641548,863765.140809669,0.0,1.0
2017-06-22,259.67,260.2,256.63,258.35,341928,180.291244740467,180.659228564984,178.180545067763,179.374756724687,492472.298850745,0.0,1.0
2017-06-23,261.25,263.57,258.1,260.52,869413,181.38825312299,182.999050241633,179.201179448972,180.8814074779,1252198.7633675,0.0,1.0
2017-06-26,260.91,264.05,259.39,261.0,690626,181.152188028017,183.332318611007,180.096838191665,181.214675847275,994695.298033781,0.0,1.0
2017-06-27,259.96,264.46,259.58,261.03,401254,180.492594380297,183.616985343181,180.228756921209,181.235505120361,577918.391600153,0.0,1.0
2017-06-28,262.6,263.67,260.02,261.44,437261,182.325570411856,183.068481151919,180.534252926469,181.520171852534,629778.578729368,0.0,1.0
2017-06-29,258.12,264.16,256.85,263.22,451173,179.215065631029,183.408692612322,178.333293070393,182.756042055631,649815.763813982,0.0,1.0
2017-06-30,256.69,260.13,256.63,259.76,562260,178.222203613935,180.610626927784,178.180545067763,180.353732559724,809812.225824792,0.0,1.0
2017-07-03,258.23,258.6,256.09,257.26,307361,179.291439632344,179.548334000403,177.805618152217,178.617959802567,442686.115928101,0.0,1.0
2017-07-05,259.28,260.09,257.6,258.68,349650,180.02046419035,180.582854563669,178.85402489754,179.603878728632,503594.146408493,0.0,1.0
2017-07-06,254.33,257.66,253.2201,257.02,423542,176.583634131178,178.895683443712,175.81302045791,178.451325617879,610019.367819664,0.0,1.0
2017-07-07,256.17,258.11,254.49,254.74,340284,177.861162880446,179.20812254,176.694723587636,176.868300863352,490104.477381574,0.0,1.0
2017-07-10,256.04,257.05,253.31,255.5,562893,177.770902697074,178.472154890965,175.875438846257,177.395975781528,810723.923507265,0.0,1.0
2017-07-11,259.32,261.21,255.27,256.6,567774,180.048236554465,181.360480758876,177.236284687869,178.159715794677,817753.933599128,0.0,1.0
2017-07-12,260.27,263.6,259.71,260.56,456700,180.707830202185,183.019879514719,180.319017104581,180.909179842015,657776.195237404,0.0,1.0
2017-07-13,264.57,265.28,261.02,261.65,494545,183.693359344496,184.186318807529,181.228562029332,181.665976764136,712283.6182914,0.0,1.0
2017-07-14,264.14,265.27,261.42,264.55,576127,183.394806430265,184.1793757165,181.506285670477,183.679473162439,829784.598277951,0.0,1.0
2017-07-17,262.07,265.68,260.38,265.1,600138,181.957586587338,184.464042448674,180.7842042035,184.061343169013,864367.178141857,0.0,1.0
2017-07-18,262.0,263.06,259.5,261.35,389096,181.908984950138,182.644952599173,180.17321219298,181.457684033277,560407.458861601,0.0,1.0
2017-07-19,263.53,263.79,261.0,262.24,755093,182.971277877518,183.151798244263,181.214675847275,182.075619134825,1087545.8738568,0.0,1.0
2017-07-20,238.62,252.45,235.89,243.88,2094400,165.676038125198,175.278333017795,163.780574274382,169.328104006258,3016523.89600443,0.0,1.0
2017-07-21,236.54,238.08,232.55,235.98,1565321,164.231875191243,165.301111209652,161.461581870819,163.843062093639,2254501.62405344,0.0,1.0
2017-07-24,240.15,240.26,235.97,236.63,941922,166.738331052579,166.814705053894,163.836119002611,164.2943630105,1356632.07657194,0.0,1.0
2017-07-25,242.07,244.87,239.87,240.89,622873,168.071404530076,170.015470018093,166.543924503777,167.252119788697,897111.959833824,0.0,1.0
2017-07-26,238.76,242.67,238.56,242.67,477325,165.773241399599,168.487989991794,165.634379579026,168.487989991794,687481.984654465,0.0,1.0
2017-07-27,240.71,243.13,237.55,243.0,632698,167.127144150182,168.807372179111,164.933127385134,168.717111995738,911262.717701589,0.0,1.0
2017-07-28,241.05,241.52,238.91,240.18,527470,167.363209245155,167.689534523501,165.877387765028,166.759160325665,759704.860306273,0.0,1.0
2017-07-31,241.43,242.56,240.55,241.3,347921,167.627046704243,168.411615990479,167.016054693724,167.536786520871,501103.901079907,0.0,1.0
2017-08-01,239.87,242.48,239.83,242.02,363246,166.543924503777,168.35607126225,166.516152139662,168.036689074933,523176.202792219,0.0,1.0
2017-08-02,240.44,241.31,239.01,239.88,481307,166.939680692409,167.5437296119,165.946818675315,166.550867594806,693217.182397919,0.0,1.0
2017-08-03,239.99,241.34,239.0,240.21,378662,166.627241596121,167.564558884986,165.939875584286,166.77998959875,545379.57004814,0.0,1.0
2017-08-04,239.27,241.4,238.99,240.99,295593,166.127339042059,167.606217431158,165.932932493257,167.321550698984,425736.892662164,0.0,1.0
2017-08-07,238.97,240.57,238.45,238.54,273479,165.9190463112,167.029940875781,165.558005577711,165.620493396969,393886.525284279,0.0,1.0
2017-08-08,235.45,239.23,235.05,238.02,498763,163.475078269122,166.099566677945,163.197354627977,165.25945266348,718358.72227982,0.0,1.0
2017-08-09,232.44,235.0,231.37,235.0,491145,161.385207869504,163.162639172834,160.64229712944,163.162639172834,707386.663914769,0.0,1.0
2017-08-10,222.21,229.58,221.16,229.33,1260397,154.643466480703,159.772499143332,153.9127359114,159.59851567445,1811087.2948192,0.52,1.0
2017-08-11,222.64,223.41,220.77,221.42,548404,154.942718047179,155.478587131335,153.641321699945,154.093678719037,788011.647780842,0.0,1.0
2017-08-14,222.41,226.39,221.04,224.67,759222,154.782653255808,157.552470080403,153.829223846337,156.355463814498,1090939.85319485,0.0,1.0
2017-08-15,226.45,228.12,221.04,223.0,898310,157.594226112935,158.756435685064,153.829223846337,155.193254242369,1290797.92145572,0.0,1.0
2017-08-16,228.62,230.45,226.51,227.11,555963,159.104402622827,160.37796161504,157.635982145466,158.053542470782,798873.311892654,0.0,1.0
2017-08-17,223.02,229.5,222.845,227.97,509669,155.207172919879,159.71682443329,155.085384491662,158.652045603735,732352.624183657,0.0,1.0
2017-08-18,221.27,223.74,221.04,222.56,392882,153.989288637708,155.708245310258,153.829223846337,154.887043337137,564539.26704297,0.0,1.0
2017-08-21,221.15,222.37,220.3216,221.08,461586,153.905776572645,154.754815900787,153.329264950159,153.857061201358,663261.289947862,0.0,1.0
2017-08-22,222.88,224.239,221.63,222.0,440495,155.109742177306,156.055516314146,154.239824832898,154.497320366843,632955.249759704,0.0,1.0
2017-08-23,220.83,222.26,219.05,221.68,554398,153.683077732477,154.678263174479,152.44431543404,154.274621526674,796624.535026006,0.0,1.0
2017-08-24,222.9,225.0,221.38,221.38,331436,155.123660854816,156.585121993421,154.065841364016,154.065841364016,476246.395894069,0.0,1.0
2017-08-25,222.02,224.5,221.415,223.34,394660,154.511239044353,156.237155055658,154.09019904966,155.429871760048,567094.107470381,0.0,1.0
2017-08-28,223.68,224.35,221.9,223.39,269169,155.666489277727,156.132764974329,154.42772697929,155.464668453824,386773.814964006,0.0,1.0
2017-08-29,223.64,223.92,221.14,221.65,321710,155.638651922706,155.833513407853,153.89881723389,154.253743510408,462270.930203962,0.0,1.0
2017-08-30,225.09,225.27,221.67,223.33,314836,156.647756042219,156.773024139814,154.267662187919,155.422912421293,452393.555008221,0.0,1.0
2017-08-31,225.5,226.9,223.72,226.0,386080,156.933088931185,157.907396356921,155.694326632748,157.281055868948,554765.349952273,0.0,1.0
2017-09-01,225.18,226.13,223.77,225.95,269951,156.710390091016,157.371527272766,155.729123326524,157.246259175171,387897.484938268,0.0,1.0
2017-09-05,219.5,224.85,217.31,224.13,562567,152.757485678027,156.480731912093,151.233390490624,155.979659521714,808362.719194469,0.0,1.0
2017-09-06,220.38,222.25,219.141,220.63,445806,153.36990748849,154.671303835724,152.507645416713,153.543890957371,640586.72192505,0.0,1.0
2017-09-07,216.05,221.67,215.99,220.55,515759,150.356513807461,154.267662187919,150.314757774929,153.488216247329,741103.455568884,0.0,1.0
2017-09-08,214.32,216.0,213.59,214.96,593366,149.1525482028,150.321717113685,148.644516473666,149.597945883137,852618.360546472,0.0,1.0
2017-09-11,219.19,220.0,216.0,217.1,501602,152.541746176614,153.10545261579,150.321717113685,151.087244376764,720761.005664007,0.0,1.0
2017-09-12,221.61,221.86,217.5001,219.14,576840,154.225906155387,154.399889624269,151.365687520362,152.506949482837,828871.851601923,0.0,1.0
2017-09-13,222.46,223.35,219.98,221.06,588859,154.817449949585,155.436831098803,153.091533938279,153.843142523848,846142.170554148,0.0,1.0
2017-09-14,218.87,222.01,218.11,221.96,661019,152.319047336445,154.504279705598,151.790137591045,154.469483011821,949830.182501302,0.0,1.0
2017-09-15,216.0,219.2131,213.44,218.43,2204269,150.321717113685,152.557822249138,148.540126392337,152.012836431214,3167354.07991594,0.0,1.0
2017-09-18,217.09,219.77,216.091,216.45,720825,151.080285038008,152.945387824419,150.385047096358,150.634887357671,1035766.50792413,0.0,1.0
2017-09-19,215.05,217.89,214.91,217.82,517296,149.660579931935,151.637032138429,149.563149189361,151.588316767143,743311.998728012,0.0,1.0
2017-09-20,210.43,215.09,209.0,215.05,996149,146.445365427003,149.688417286956,145.450179985,149.660579931935,1431384.55395153,0.0,1.0
2017-09-21,215.81,216.1999,210.57,211.3,522636,150.189489677335,150.460834295402,146.542796169577,147.050827898711,750985.141519001,0.0,1.0
2017-09-22,216.76,217.87,215.1,215.1,286944,150.850626859085,151.623113460919,149.695376625711,149.695376625711,412315.034647495,0.0,1.0
2017-09-25,217.39,218.145,215.48,217.28,452891,151.289065200666,151.814495276689,149.959831498411,151.212512474358,650767.286845306,0.0,1.0
2017-09-26,218.93,220.79,217.75,218.65,673564,152.360803368977,153.655240377456,151.539601395856,152.165941883829,967856.320387622,0.0,1.0
2017-09-27,219.86,220.98,217.93,220.46,457093,153.008021873216,153.787467813806,151.66486949345,153.425582198532,656805.216809302,0.0,1.0
2017-09-28,220.61,220.86,217.14,219.84,429101,153.529972279861,153.703955748743,151.115081731785,152.994103195706,616583.00463601,0.0,1.0
2017-09-29,221.55,226.01,220.98,221.01,599762,154.184150122856,157.288015207703,153.787467813806,153.808345830071,861808.888878147,0.0,1.0
2017-10-02,223.7,223.9899,220.031,222.0,412873,155.680407955237,155.882159185752,153.127026565931,154.497320366843,593264.697292907,0.0,1.0
2017-10-03,225.75,226.04,221.98,224.0,526051,157.107072400066,157.308893223969,154.483401689332,155.889188117895,755892.216918111,0.0,1.0
2017-10-04,225.71,226.83,224.53,226.76,365175,157.079235045045,157.858680985635,156.258033071924,157.809965614348,524726.57653549,0.0,1.0
2017-10-05,226.7,227.29,224.43,225.96,413140,157.768209581816,158.178810568377,156.188439684371,157.253218513927,593648.354432457,0.0,1.0
2017-10-06,226.22,226.94,225.35,226.26,286304,157.434161321564,157.935233711943,156.828698849856,157.461998676585,411395.407047077,0.0,1.0
2017-10-09,226.22,228.025,225.99,226.25,187781,157.434161321564,158.690321966889,157.274096530193,157.455039337829,269825.922553325,0.0,1.0
2017-10-10,226.59,228.25,226.23,227.01,267285,157.691656855508,158.846907088882,157.441120660319,157.983949083229,384066.661215276,0.0,1.0
2017-10-11,224.8,227.17,224.11,226.48,599433,156.445935218316,158.095298503314,155.965740844203,157.6151041292,861336.14281481,0.0,1.0
2017-10-12,220.14,223.97,219.89,223.97,589766,153.202883358364,155.868310101629,153.028899889482,155.868310101629,847445.455294115,0.0,1.0
2017-10-13,230.86,234.18,220.85,221.54,947860,160.663294504006,162.973794970753,153.696996409987,154.1771907841,1361997.21458185,0.0,1.0
2017-10-16,228.77,232.26,226.25,232.26,626947,159.208792704156,161.637601929743,157.455039337829,161.637601929743,900871.508124036,0.0,1.0
2017-10-17,226.94,229.95,226.52,228.75,410858,157.935233711943,160.029994677277,157.642941484221,159.194874026645,590369.307269713,0.0,1.0
2017-10-18,228.38,231.45,227.5,227.5,581364,158.9373784927,161.073895490566,158.324956682237,158.324956682237,835372.46920238,0.0,1.0
2017-10-19,232.8,232.925,215.37,229.0,1322455,162.013406222527,162.100397956968,149.883278772103,159.368857495527,1900259.559861,0.0,1.0
2017-10-20,239.37,242.99,235.36,235.36,900591,166.585691784735,169.10497241414,163.794996943874,163.794996943874,1294075.53170034,0.0,1.0
2017-10-23,239.33,244.43,239.01,240.39,565522,166.557854429714,170.107117194898,166.335155589545,167.295544337772,812608.812255774,0.0,1.0
2017-10-24,239.8,240.95,238.91,239.94,530309,166.884943351211,167.685267308066,166.265562201993,166.982374093785,762010.614297142,0.0,1.0
2017-10-25,235.93,240.02,233.98,240.02,318767,164.191679252924,167.038048803827,162.834608195648,167.038048803827,458042.080160166,0.0,1.0
2017-10-26,232.59,237.8,232.56,236.04,334621,161.867260108666,165.493075600158,161.8463820924,164.268231979232,480822.980124275,0.0,1.0
2017-10-27,231.83,235.185,229.29,233.09,391573,161.338350363266,163.673208515657,159.570678319429,162.215227046429,562658.341216489,0.0,1.0
2017-10-30,224.47,231.24,224.47,230.55,549321,156.216277039393,160.927749376706,156.216277039393,160.447555002593,789329.301702062,0.0,1.0
2017-10-31,223.73,227.91,223.415,224.55,738472,155.701285971503,158.610289571203,155.482066800712,156.271951749435,1061123.80208754,0.0,1.0
2017-11-01,226.2,226.64,220.59,224.46,480540,157.420242644053,157.726453549285,153.51605360235,156.209317700637,690496.636101497,0.0,1.0
2017-11-02,226.24,227.74,222.89,226.89,352541,157.448079999074,158.491980812364,155.116701516061,157.900437018166,506572.552935984,0.0,1.0
2017-11-03,225.59,226.39,224.77,226.25,275973,156.995722979982,157.552470080403,156.42505720205,157.455039337829,396550.605890953,0.0,1.0
2017-11-06,230.69,232.48,225.94,226.37,437280,160.544985745166,161.790707382358,157.239299836416,157.538551402893,628335.55798573,0.0,1.0
2017-11-07,229.72,231.66,228.89,230.4,438937,159.869929885906,161.220041604427,159.292304769219,160.343164921264,630716.531319936,0.0,1.0
2017-11-08,229.61,230.67,228.18,229.72,325462,159.793377159598,160.531067067656,158.798191717595,159.869929885906,467662.247011414,0.0,1.0
2017-11-09,227.91,228.94,226.0,227.88,319046,158.610289571203,159.327101462995,157.281055868948,158.589411554937,458442.980317223,0.0,1.0
2017-11-10,225.45,228.91,224.62,227.68,342930,156.898292237408,159.306223446729,156.320667120721,158.450224779832,492762.33283033,0.0,1.0
2017-11-13,224.2,225.27,222.31,223.4,475486,156.390260508274,157.136636863064,155.071894797477,155.83222211217,681653.453696754,0.52,1.0
2017-11-14,226.17,226.47,221.09,223.7,562111,157.764430058681,157.973694457221,154.220886243418,156.041486510709,805838.456886084,0.0,1.0
2017-11-15,224.59,226.095,218.8,224.9,467287,156.662304226375,157.712113959047,152.623501334569,156.878544104866,669899.423784496,0.0,1.0
2017-11-16,225.33,227.505,224.27,225.53,396760,157.178489742772,158.695656632181,156.439088867933,157.317999341798,568792.402486557,0.0,1.0
2017-11-17,224.35,226.76,224.19,224.58,269125,156.494892707544,158.175983375808,156.383285028323,156.655328746424,385815.745839285,0.0,1.0
2017-11-20,224.67,226.47,223.53,224.35,270843,156.718108065985,157.973694457221,155.922903351537,156.494892707544,388278.658802973,0.0,1.0
2017-11-21,223.84,225.825,217.08,219.04,588533,156.139143230027,157.523776000361,151.423718782944,152.7909128534,843716.854049355,0.0,1.0
2017-11-22,221.81,226.72,221.46,224.97,302864,154.723120799912,158.148081456003,154.478979001616,156.927372464525,434183.743791433,0.0,1.0
2017-11-24,222.02,222.745,221.27,221.84,141389,154.869605878889,155.375328175359,154.346444882542,154.744047239766,202694.296287862,0.0,1.0
2017-11-27,221.45,222.81,221.13,221.74,258164,154.472003521665,155.420668795043,154.248788163223,154.674292440253,370102.131756074,0.0,1.0
2017-11-28,225.61,225.84,220.49,222.34,442340,157.373803181408,157.534239220288,153.80235744634,155.092821237331,634135.57645908,0.0,1.0
2017-11-29,233.21,234.26,225.31,226.88,686620,162.675167944401,163.407593339288,157.164538782869,158.259689135224,984333.701470208,0.0,1.0
2017-11-30,239.27,241.97,234.75,235.0,810539,166.902308794892,168.785688381744,163.749391856902,163.923778855684,1161983.1261192,0.0,1.0
2017-12-01,234.03,239.499,230.94,238.04,657837,163.247157300408,167.062047285777,161.091733995454,166.044324760881,943070.590973257,0.0,1.0
2017-12-04,238.17,242.73,234.34,236.26,676204,166.135006000248,169.315824858044,163.463397178898,164.802689329549,969401.395632174,0.0,1.0
2017-12-05,232.5,238.42,232.42,238.42,412694,162.179908867858,166.309392999031,162.124105028247,166.309392999031,591635.275107843,0.0,1.0
2017-12-06,229.86,232.675,229.4112,232.3,275709,160.338382160713,162.301979767006,160.025322620499,162.040399268832,395254.522878231,0.0,1.0
2017-12-07,232.45,234.17,228.81,228.81,360939,162.145031468101,163.344814019726,159.605956765826,159.605956765826,517439.663678537,0.0,1.0
2017-12-08,233.05,234.89,231.74,233.71,257470,162.56356026518,163.84704857622,161.649772391559,163.023941941966,369107.218137448,0.0,1.0
2017-12-11,234.28,235.6,232.7,233.12,719880,163.42154429919,164.342307652763,162.319418466884,162.612388624839,1032015.00832247,0.0,1.0
2017-12-12,238.34,238.59,233.69,234.13,825319,166.25358915942,166.427976158203,163.009990982063,163.316912099921,1183171.63229107,0.0,1.0
2017-12-13,234.0,238.31,233.29,237.5,586079,163.226230860554,166.232662719566,162.730971784011,165.667648843511,840198.816556405,0.0,1.0
2017-12-14,236.29,237.46,233.29,234.71,677286,164.823615769403,165.639746923706,162.730971784011,163.721489937096,970952.543377636,0.0,1.0
2017-12-15,239.81,240.88,230.53,235.0,989084,167.278984712262,168.025361067052,160.805739317451,163.923778855684,1417944.00801748,0.0,1.0
2017-12-18,247.22,248.23,240.66,241.94,945804,172.44781535618,173.152338831262,167.871900508123,168.76476194189,1355898.0981989,0.0,1.0
2017-12-19,244.85,249.22,244.69,247.27,473932,170.79462660772,173.842911346441,170.6830189285,172.482692755936,679425.650003177,0.0,1.0
2017-12-20,247.15,247.93,242.76,246.21,525691,172.398986996521,172.943074432723,169.336751297898,171.743291881098,753626.995804922,0.0,1.0
2017-12-21,249.78,250.79,247.6,248.41,703179,174.233538223714,174.938061698796,172.712883594329,173.277897470385,1008072.5697855,0.0,1.0
2017-12-22,251.99,252.32,249.03,250.88,573140,175.775119292953,176.005310131346,173.710377227366,175.000841018358,821649.555300801,0.0,1.0
2017-12-26,250.64,252.0,249.98,250.5,258930,174.833429499526,175.782094772904,174.37304782274,174.735772780208,371200.264078649,0.0,1.0
2017-12-27,250.42,250.59,248.95,250.41,206281,174.679968940598,174.79855209977,173.654573387756,174.672993460646,295723.020408634,0.0,1.0
2017-12-28,251.35,252.19,249.44,251.37,320336,175.328688576069,175.914628891979,173.99637190537,175.342639535972,459231.48261653,0.0,1.0
2017-12-29,253.48,254.79,251.45,252.54,353258,176.814465805697,177.728253679318,175.398443375582,176.158770690275,506428.234997472,0.0,1.0
2018-01-02,255.33,256.32,252.67,254.29,563496,178.104929596689,178.795502111868,176.249451929641,177.379479681753,807823.983344,0.0,1.0
2018-01-03,260.07,264.77,258.72,260.0,676801,181.411307093608,184.689782670721,180.469617300181,181.362478733949,970257.250719086,0.0,1.0
2018-01-04,264.05,264.17,261.26,261.68,342414,184.187548114227,184.271253873643,182.241389207813,182.534359365768,490882.351308178,0.0,1.0
2018-01-05,264.76,265.0,263.55,265.0,451015,184.68280719077,184.850218709601,183.838774116662,184.850218709601,646571.996691893,0.0,1.0
2018-01-08,263.3,264.83,262.17,264.83,437560,183.664387117879,184.731635550429,182.876157883382,184.731635550429,627283.001391318,0.0,1.0
2018-01-09,267.96,268.85,264.03,264.5,462972,186.914960775188,187.535778490854,184.173597154325,184.501444712036,663713.469513073,0.0,1.0
2018-01-10,272.09,272.4,266.03,267.95,382319,189.795833995077,190.012073873568,185.568693144586,186.907985295237,548089.884379118,0.0,1.0
2018-01-11,273.62,274.01,270.59,271.94,510093,190.863082427627,191.135126145728,188.749512002381,189.691201795808,731265.810468737,0.0,1.0
2018-01-12,276.37,278.33,273.57,274.79,429861,192.781339414236,194.148533484692,190.82820502787,191.67921358193,616245.768034264,0.0,1.0
2018-01-16,258.07,276.0,254.63,276.0,1619109,180.016211103347,192.523246656038,177.616646000097,192.523246656038,2321143.50740399,0.0,1.0
2018-01-17,258.26,262.15,257.73,260.38,893506,180.148745222421,182.862206923479,179.779044785002,181.627546972098,1280924.04571065,0.0,1.0
2018-01-18,255.94,259.31,255.58,258.1,537233,178.530433873718,180.881170617308,178.279316595471,180.037137543201,770173.527485286,0.0,1.0
2018-01-19,261.82,262.02,255.01,255.01,690809,182.632016085086,182.771525684112,177.881714238247,177.881714238247,990339.023009722,0.0,1.0
2018-01-22,261.85,262.09,260.32,262.09,553407,182.65294252494,182.820354043771,181.58569409239,182.820354043771,793360.462453068,0.0,1.0
2018-01-23,260.78,262.69,260.25,260.97,402276,181.90656617015,183.23888284085,181.536865732731,182.039100289225,576700.102083585,0.0,1.0
2018-01-24,259.49,262.58,257.04,262.45,730229,181.006729256432,183.162152561385,179.297736668362,183.071471322018,1046851.26342211,0.0,1.0
2018-01-25,252.85,253.02,244.98,252.74,1255180,176.375010568765,176.493593727937,170.885307847087,176.298280289301,1799417.40032533,0.0,1.0
2018-01-26,261.85,262.75,253.5,253.75,868285,182.65294252494,183.280735720558,176.8284167656,177.002803764382,1244767.39387298,0.0,1.0
2018-01-29,256.51,261.4,255.5,259.72,899831,178.928036230943,182.339045927131,178.223512755861,181.167165295312,1289991.52213399,0.0,1.0
2018-01-30,254.59,257.86,254.0,254.0,642231,177.588744080292,179.869726024369,177.177190763165,177.177190763165,920697.93689219,0.0,1.0
2018-01-31,256.66,259.94,255.03,255.98,482767,179.032668430212,181.320625854241,177.89566519815,178.558335793524,692091.445133655,0.0,1.0
2018-02-01,257.11,257.99,254.37,256.26,262452,179.346565028021,179.960407263736,177.435283521363,178.75364923216,376249.379013516,0.0,1.0
2018-02-02,249.91,255.91,249.91,255.13,437950,174.324219463081,178.509507433865,174.324219463081,177.965419997663,627842.102704377,0.0,1.0
2018-02-05,238.78,249.5,238.7,247.18,914517,166.560510277278,174.038224785078,166.504706437667,172.419913436375,1311045.27055348,0.0,1.0
2018-02-06,241.47,242.5,232.75,233.57,1151717,168.436914384179,169.155388819164,162.354295866641,162.926285222648,1651093.55634291,0.0,1.0
2018-02-07,246.75,249.73,240.08,240.08,828780,172.119967798469,174.198660823958,167.467322670948,167.467322670948,1188133.2980462,0.0,1.0
2018-02-08,240.6,248.31,240.42,246.08,797759,167.830047628415,173.208142670872,167.704488989292,171.652610641731,1143661.80616815,0.0,1.0
2018-02-09,240.67,242.77,232.69,242.77,756556,167.878875988075,169.343726777849,162.312442986933,169.343726777849,1084593.46923989,0.0,1.0
2018-02-12,248.29,249.69,242.11,243.56,594397,173.19419171097,174.170758904152,168.883345101063,169.894789694002,852123.444048801,0.0,1.0
2018-02-13,246.26,248.45,243.97,247.11,472076,172.175771638079,173.706937641033,170.574689379283,172.770059812741,675202.060394245,0.57,1.0
2018-02-14,250.05,250.72,245.16,246.26,466567,174.825597734515,175.294036648661,171.40669282381,172.175771638079,667322.633880904,0.0,1.0
2018-02-15,240.65,250.93,237.05,250.8,1333091,168.253469685307,175.44086078593,165.736484474972,175.349969653335,1906696.7816475,0.0,1.0
2018-02-16,244.68,246.51,240.5,240.5,560607,171.071094795765,172.350562277686,168.148595301543,168.148595301543,801826.403950714,0.0,1.0
2018-02-20,244.57,249.34,243.69,244.5,494158,170.994186914338,174.329192318032,170.378923862923,170.945245535249,706785.559444454,0.0,1.0
2018-02-21,239.59,246.09,239.54,243.77,766812,167.512357373375,172.056914003146,167.477399245454,170.434856867597,1096757.81512941,0.0,1.0
2018-02-22,238.82,244.47,237.5,241.34,783407,166.974002203387,170.924270658496,166.051107626264,168.735891850621,1120493.35388216,0.0,1.0
2018-02-23,242.09,242.28,239.16,240.26,548078,169.260263769441,169.393104655542,167.211717473252,167.980796287521,783906.394005959,0.0,1.0
2018-02-26,245.66,246.18,241.64,243.02,723281,171.756274103023,172.119838633405,168.945640618149,169.910484948777,1034496.18587687,0.0,1.0
2018-02-27,242.39,246.55,242.3,245.64,382229,169.470012536969,172.378528780023,169.407087906711,171.742290851855,546695.465015023,0.0,1.0
2018-02-28,240.96,245.19,240.76,243.6,494921,168.470210078419,171.427667700563,168.330377566734,170.315999232665,707876.86502254,0.0,1.0
2018-03-01,235.35,244.02,235.06,241.06,859054,164.547908125647,170.609647507204,164.345150983704,168.540126334262,1228689.93719214,0.0,1.0
2018-03-02,232.72,234.65,229.95,232.82,850553,162.709110596986,164.058494334749,160.772430310145,162.779026852828,1216531.10531886,0.0,1.0
2018-03-05,231.77,233.99,230.8,230.8,802601,162.044906166481,163.597047046187,161.366718484807,161.366718484807,1147946.19695659,0.0,1.0
2018-03-06,235.09,238.41,231.87,233.7,594418,164.366125860456,166.687345554432,162.114822422323,163.394289904244,850185.686913606,0.0,1.0
2018-03-07,235.38,236.09,232.81,233.22,404504,164.5688830024,165.065288418883,162.772035227244,163.058691876199,578555.008595467,0.0,1.0
2018-03-08,236.17,237.25,234.09,236.96,321194,165.121221423557,165.876316986657,163.66696330203,165.673559844714,459398.170180795,0.0,1.0
2018-03-09,239.19,240.06,235.46,237.26,403961,167.232692350004,167.840963775835,164.624816007074,165.883308612242,577778.365176202,0.0,1.0
2018-03-12,238.06,241.48,237.93,239.05,464479,166.442638658983,168.833774608801,166.351747526387,167.134809591825,664336.203937201,0.0,1.0
2018-03-13,232.63,237.97,229.9,237.97,883032,162.646185966727,166.379714028724,160.737472182223,166.379714028724,1262985.25193836,0.0,1.0
2018-03-14,230.33,234.38,229.44,233.22,667347,161.038112082347,163.869720443974,160.415857405347,163.058691876199,954494.762279629,0.0,1.0
2018-03-15,228.24,231.03,226.34,230.28,745947,159.576862335236,161.527525873245,158.248453474226,161.003153954425,1066914.96993049,0.0,1.0
2018-03-16,229.09,230.16,227.7,228.44,537095,160.171150509898,160.919254447414,159.199314553685,159.716694846921,768197.600868181,0.0,1.0
2018-03-19,229.85,230.12,227.44,228.0,544074,160.702514054302,160.891287945077,159.017532288495,159.409063321213,778179.542715451,0.0,1.0
2018-03-20,227.68,230.83,226.85,230.09,488212,159.185331302517,161.38769336156,158.605026379023,160.870313068324,698281.099461094,0.0,1.0
2018-03-21,226.78,229.68,226.61,227.31,298801,158.556084999933,160.58365641937,158.437227365001,158.926641155899,427369.853260621,0.0,1.0
2018-03-22,220.37,226.22,220.24,225.73,550287,154.07445300042,158.164553967214,153.983561867825,157.821964313585,787065.888137013,0.0,1.0
2018-03-23,215.01,221.48,214.94,220.86,638051,150.326941687255,154.850523440273,150.278000308165,154.417042654049,912593.204985231,0.0,1.0
2018-03-26,222.25,222.79,217.15,218.27,644591,155.388878610262,155.766426391812,151.823149562287,152.606211627725,921947.252797402,0.0,1.0
2018-03-27,219.12,222.3,218.32,222.3,684858,153.200499802387,155.423836738183,152.641169755646,155.423836738183,979540.439839099,0.0,1.0
2018-03-28,221.9,224.12,216.04,219.09,771048,155.144171714812,156.696312594519,151.047079122434,153.179524925634,1102816.49196922,0.0,1.0
2018-03-29,212.86,222.38,205.61,220.65,2367818,148.823742186638,155.479769742857,143.754813638047,154.270218516779,3386648.7435044,0.0,1.0
2018-04-02,208.0,214.04,207.07,212.85,863338,145.425812152686,149.648754005581,144.775590973349,148.816750561054,1234817.26759388,0.0,1.0
2018-04-03,206.2,208.3,204.37,208.3,994281,144.167319547518,145.635560920214,142.887852065598,145.635560920214,1422102.75424053,0.0,1.0
2018-04-04,207.47,207.9,203.67,203.89,840315,145.05525599672,145.355895896843,142.3984382747,142.552254037553,1201887.87267345,0.0,1.0
2018-04-05,209.93,210.35,207.15,207.51,742246,146.775195890449,147.068844164988,144.831523978023,145.083222499057,1061621.49424963,0.0,1.0
2018-04-06,205.75,208.57,204.66,207.41,771017,143.852696396227,145.824334810989,143.090609207542,145.013306243214,1102772.15321048,0.0,1.0
2018-04-09,206.32,208.87,205.75,206.24,602025,144.25121905453,146.034083578517,143.852696396227,144.195286049855,861065.846196045,0.0,1.0
2018-04-10,210.45,211.25,207.65,209.16,466599,147.13876042083,147.698090467572,145.181105257237,146.23684072046,667368.40292219,0.0,1.0
2018-04-11,205.87,210.16,205.49,208.27,611521,143.936595903238,146.936003278887,143.670914131036,145.614586043461,874647.809196715,0.0,1.0
2018-04-12,207.95,209.73,206.33,206.58,624213,145.390854024765,146.635363378763,144.258210680114,144.43300131972,892800.955195502,0.0,1.0
2018-04-13,205.98,207.65,204.91,206.78,702700,144.013503784665,145.181105257237,143.265399847148,144.572833831406,1005059.54091933,0.0,1.0
2018-04-16,210.55,212.2,207.0,207.07,623077,147.208676676673,148.362294898077,144.726649594259,144.775590973349,891176.154229966,0.0,1.0
2018-04-17,211.58,213.46,209.81,210.3,628861,147.928814111852,149.243239721694,146.691296383438,147.033886037067,899448.908441832,0.0,1.0
2018-04-18,213.61,215.32,212.13,212.93,901416,149.348114105458,150.543682080367,148.313353518987,148.872683565728,1289279.56615532,0.0,1.0
2018-04-19,211.66,213.09,202.0,208.25,1927882,147.984747116526,148.984549575076,141.230836802128,145.600602792292,2757415.96394856,0.0,1.0
2018-04-20,209.32,217.31,209.02,213.99,1234622,146.348706729809,151.935015571635,146.138957962281,149.61379587766,1765858.29020764,0.0,1.0
2018-04-23,207.79,210.98,205.91,210.31,750426,145.278988015416,147.509316576796,143.964562405575,147.040877662651,1073321.20542754,0.0,1.0
2018-04-24,205.37,209.79,204.07,209.43,616395,143.587014624024,146.677313132269,142.67810329807,146.425614611236,881619.006297106,0.0,1.0
2018-04-25,204.1,205.24,202.64,205.13,724007,142.699078174823,143.496123491429,141.67830083952,143.419215610002,1035534.57100098,0.0,1.0
2018-04-26,203.96,205.91,203.52,204.87,530492,142.601195416643,143.964562405575,142.293563890936,143.237433344811,758753.445255986,0.0,1.0
2018-04-27,204.48,204.94,203.93,204.05,402731,142.964759947025,143.286374723901,142.580220539891,142.664120046902,576019.117651893,0.0,1.0
2018-04-30,203.05,204.93,202.44,204.48,818737,141.964957488475,143.279383098317,141.538468327835,142.964759947025,1171025.23602345,0.0,1.0
2018-05-01,203.3,203.83,201.49,203.0,539935,142.139748128082,142.510304284048,140.87426389733,141.929999360554,772259.603282028,0.0,1.0
2018-05-02,199.25,204.39,198.7,203.82,670862,139.308139766455,142.901835316767,138.923600359321,142.503312658464,959522.205408037,0.0,1.0
2018-05-03,194.64,199.3,193.87,197.97,903369,136.085000372109,139.343097894376,135.546645202121,138.413211691669,1292072.90795612,0.0,1.0
2018-05-04,197.02,197.49,192.02,193.31,618591,137.749007261164,138.077613663625,134.253194469032,135.155114169402,884759.906755136,0.0,1.0
2018-05-07,199.1,200.34,197.57,198.2,693262,139.203265382691,140.07022695514,138.133546668299,138.574019080107,991560.534305993,0.0,1.0
2018-05-08,201.75,202.69,198.14,199.48,997757,141.056046162521,141.713258967442,138.532069326602,139.468947154893,1427074.41634987,0.0,1.0
2018-05-09,203.88,205.8,201.75,202.07,853733,142.545262411969,143.887654524148,141.056046162521,141.279778181217,1221079.40379634,0.0,1.0
2018-05-10,206.67,207.15,203.97,204.14,605521,144.495925949979,144.831523978023,142.608187042228,142.72704467716,866066.113956192,0.0,1.0
2018-05-11,208.05,208.72,206.78,206.78,487304,145.85929293891,146.329015247341,144.968923787108,144.968923787108,695078.079409464,0.57,1.0
2018-05-14,209.45,210.09,207.98,208.14,927983,146.840802240109,147.289492206372,145.81021747385,145.922389965416,1323651.44009619,0.0,1.0
2018-05-15,207.86,208.34,202.48,208.0,850868,145.726088105176,146.062605579873,141.954288076282,145.824239035296,1213656.5578591,0.0,1.0
2018-05-16,209.68,211.57,207.33,207.67,570987,147.002050196735,148.327087753354,145.354516726865,145.592883271442,814441.390441636,0.0,1.0
2018-05-17,210.57,211.61,209.62,209.69,455709,147.626009681069,148.355130876245,146.959985512398,147.009060977458,650011.771891071,0.0,1.0
2018-05-18,210.09,211.52,209.84,210.99,437919,147.289492206372,148.292033849739,147.1142226883,147.920462471428,624636.566613269,0.0,1.0
2018-05-21,212.69,214.05,210.49,210.9,497384,149.112295194313,150.065761372621,147.569923435286,147.857365444923,709455.936025554,0.0,1.0
2018-05-22,212.74,214.05,212.5,213.07,417077,149.147349097927,150.065761372621,148.979090360579,149.378704861781,594908.06586004,0.0,1.0
2018-05-23,214.8,214.85,210.54,211.35,584519,150.591569926834,150.626623830449,147.6049773389,148.172850577451,833743.092398875,0.0,1.0
2018-05-24,213.9,215.62,212.64,214.89,377154,149.960599661778,151.166453946108,149.077241290699,150.65466695334,537962.910137402,0.0,1.0
2018-05-25,213.13,214.81,212.8,214.17,280862,149.420769546118,150.598580707557,149.189413782264,150.149890741295,400614.440963138,0.0,1.0
2018-05-29,209.89,212.47,208.87,212.02,416542,147.149276591915,148.95805801841,146.434176958184,148.642572885882,594144.955414641,0.0,1.0
2018-05-30,213.3,213.75,210.53,211.37,373560,149.539952818407,149.855437950935,147.597966558177,148.186872138897,532836.519593927,0.0,1.0
2018-05-31,210.82,213.58,209.85,213.58,659459,147.80127919914,149.736254678647,147.121233469023,149.736254678647,940635.609741116,0.0,1.0
2018-06-01,209.9,212.98,209.68,211.99,543511,147.156287372638,149.315607835276,147.002050196735,148.621540543713,775250.320165473,0.0,1.0
2018-06-04,212.01,212.29,210.39,210.49,346303,148.635562105159,148.831863965399,147.499815628057,147.569923435286,493957.825369247,0.0,1.0
2018-06-05,216.07,216.18,211.84,211.84,543768,151.481939078637,151.559057666588,148.516378832871,148.516378832871,775616.898454197,0.0,1.0
2018-06-06,222.33,223.05,216.0,216.0,793703,155.870687811141,156.375464023186,151.432863613577,151.432863613577,1132117.8501747,0.0,1.0
2018-06-07,220.57,223.19,218.85,222.39,463775,154.636790403919,156.473614953306,153.430936119589,155.912752495478,661516.909933275,0.0,1.0
2018-06-08,222.38,222.56,219.13,220.09,339955,155.905741714755,156.031935767767,153.627237979829,154.300272929223,484903.199000305,0.0,1.0
2018-06-11,222.19,223.33,221.43,223.06,328278,155.772536881021,156.571765883426,155.239717546085,156.382474803909,468247.422045335,0.0,1.0
2018-06-12,224.53,227.0,220.57,222.19,478086,157.413059570168,159.144722408712,154.636790403919,155.772536881021,681929.757753996,0.0,1.0
2018-06-13,224.23,225.61,223.51,225.61,441136,157.202736148483,158.170223888236,156.697959936437,158.170223888236,629225.213908305,0.0,1.0
2018-06-14,226.47,227.91,223.79,225.37,588425,158.773151030401,159.782703454492,156.894261796677,158.001965150888,839314.511837609,0.0,1.0
2018-06-15,232.33,235.38,222.07,226.09,1159387,162.881468533992,165.019756654461,155.688407512347,158.506741362933,1653720.24291264,0.0,1.0
2018-06-18,233.47,237.05,230.59,234.23,590451,163.680697536397,166.190557035177,161.661592688216,164.213516871333,842204.346907468,0.0,1.0
2018-06-19,234.49,234.54,229.83,231.2,643157,164.395797170128,164.430851073742,161.128773353279,162.08925031231,917382.849963783,0.0,1.0
2018-06-20,236.67,238.13,234.38,234.96,585283,165.924147367709,166.947721353245,164.318678582176,164.725303864102,834832.842642394,0.0,1.0
2018-06-21,236.58,239.46,233.7,236.53,493135,165.861050341203,167.880155189384,163.841945493022,165.825996437589,703395.270076968,0.0,1.0
2018-06-22,236.62,239.95,235.65,237.32,594891,165.889093464095,168.223683444804,165.209047733978,166.379848114694,848537.450416936,0.0,1.0
2018-06-25,234.74,239.62,232.97,236.0,517343,164.571066688199,167.99232768095,163.330158500254,165.454425059278,737924.947950211,0.0,1.0
2018-06-26,232.1,236.24,231.82,235.31,410639,162.720220577366,165.622683796627,162.523918717126,164.970681189401,585725.065771311,0.0,1.0
2018-06-27,229.85,233.9,229.78,233.81,485075,161.142794914725,163.982161107479,161.093719449665,163.919064080974,691898.69028275,0.0,1.0
2018-06-28,235.56,236.12,229.42,229.42,427547,165.145950707473,165.538554427952,160.841331343642,160.841331343642,609842.208595204,0.0,1.0
2018-06-29,233.2,236.76,233.0,236.33,476134,163.49140645688,165.987244394215,163.351190842423,165.685780823132,679145.474409291,0.0,1.0
2018-07-02,236.45,236.64,231.15,231.15,354710,165.769910191806,165.903115025541,162.054196408695,162.054196408695,505949.357171973,0.0,1.0
2018-07-03,235.24,237.87,234.85,236.37,234373,164.921605724341,166.765441054451,164.64818527615,165.713823946024,334303.709194742,0.0,1.0
2018-07-05,238.01,238.14,235.51,235.81,272350,166.863591984571,166.954732133968,165.110896803858,165.321220225544,388473.139820661,0.0,1.0
2018-07-06,240.6,241.04,238.16,238.16,231331,168.679384191789,168.987858543595,166.968753695414,166.968753695414,329964.677465958,0.0,1.0
2018-07-09,244.17,245.93,241.66,242.69,509970,171.182232909847,172.416130317069,169.422526948412,170.144637362865,727408.287550368,0.0,1.0
2018-07-10,243.36,245.39,242.64,244.69,610122,170.614359671296,172.037548158035,170.109583459251,171.546793507435,870262.562928811,0.0,1.0
2018-07-11,242.25,243.54,241.07,242.54,329416,169.83616301106,170.740553724308,169.008890885763,170.039475652022,469870.636413302,0.0,1.0
2018-07-12,244.16,245.21,241.86,244.07,513161,171.175222129124,171.911354105024,169.562742562869,171.112125102619,731959.849104133,0.0,1.0
2018-07-13,243.5,244.4,241.08,243.62,366125,170.712510601416,171.343480866473,169.015901666486,170.79663997009,522231.423964897,0.0,1.0
2018-07-16,218.97,236.2,218.4,232.96,1639286,153.515065488263,165.594640673735,153.115450987061,163.323147719531,2338236.017933,0.0,1.0
2018-07-17,225.44,226.18,219.0,219.0,722517,158.051040615948,158.569838389439,153.536097830432,153.536097830432,1030579.94332221,0.0,1.0
2018-07-18,226.15,228.26,223.93,226.47,661766,158.54880604727,160.028080779792,156.992412726797,158.773151030401,943926.256091645,0.0,1.0
2018-07-19,227.19,232.0,216.07,226.19,1144311,159.277927242447,162.650112770138,151.481939078637,158.576849170161,1632216.21847373,0.0,1.0
2018-07-20,233.08,237.26,225.93,227.25,959449,163.407277088206,166.337783430357,158.394568871367,159.319991926784,1368533.74528288,0.0,1.0
2018-07-23,233.37,235.85,231.69,232.31,426411,163.610589729168,165.349263348435,162.432778567729,162.867446972546,608221.846976568,0.0,1.0
2018-07-24,232.51,235.41,230.66,235.26,459742,163.007662587003,165.04078899663,161.710668153276,164.935627285787,655764.340912174,0.0,1.0
2018-07-25,236.2,237.67,233.71,233.71,354775,165.594640673735,166.625225439994,163.848956273745,163.848956273745,506042.071525152,0.0,1.0
2018-07-26,234.15,237.44,234.04,235.89,318209,164.157430625551,166.463977483369,164.080312037599,165.377306471327,453885.255550551,0.0,1.0
2018-07-27,227.34,232.89,224.97,232.89,754625,159.383088953289,163.274072254471,157.721533921974,163.274072254471,1076377.98104339,0.0,1.0
2018-07-30,225.08,230.56,224.61,227.98,417017,157.798652509925,161.640560346047,157.469145815951,159.831778919552,594822.483380182,0.0,1.0
2018-07-31,224.88,227.42,224.26,225.9,310182,157.658436895468,159.439175199072,157.223768490651,158.373536529199,442435.746120258,0.0,1.0
2018-08-01,225.55,226.75,223.65,224.84,282364,158.128159203899,158.969452890641,156.796110866557,157.630393772577,402756.855708908,0.0,1.0
2018-08-02,225.09,225.71,223.11,224.82,295066,157.805663290648,158.240331695465,156.417528707523,157.616372211131,420874.666694779,0.0,1.0
2018-08-03,227.59,228.59,223.71,225.7,369881,159.558358471361,160.259436543646,156.838175550895,158.233320914742,527588.887203986,0.0,1.0
2018-08-06,227.91,228.2,226.28,227.63,189548,159.782703454492,159.986016095454,158.639946196667,159.586401594252,270366.464867731,0.0,1.0
2018-08-07,229.98,230.18,227.89,228.5,330118,161.233935064122,161.374150678579,159.768681893046,160.19633951714,470871.951427637,0.0,1.0
2018-08-08,230.51,232.34,229.54,230.65,228386,161.605506442433,162.888479314715,160.925460712316,161.703657372553,325764.004079609,0.0,1.0
2018-08-09,230.61,231.79,230.18,230.6,162167,161.675614249662,162.502886374958,161.374150678579,161.668603468939,231310.900184678,0.0,1.0
2018-08-10,228.16,230.91,226.55,229.59,242900,159.957972972563,161.885937671347,158.829237276184,160.960514615931,346466.405957182,0.0,1.0
2018-08-13,227.36,229.88,226.58,227.8,258981,159.796725015938,161.567870982863,159.248513169032,160.105972724448,368480.14347057,0.57,1.0
2018-08-14,231.43,232.68,229.02,230.05,379247,162.657266319662,163.535810946113,160.963432279865,161.68735305206,539595.526199929,0.0,1.0
2018-08-15,230.63,231.26,225.04,229.15,534090,162.094997758734,162.537784250465,158.166146189244,161.054800921015,759907.328437981,0.0,1.0
2018-08-16,234.99,236.95,231.39,232.31,283586,165.159361415795,166.53691939007,162.629152891616,163.275761736684,403488.325268052,0.0,1.0
2018-08-17,238.03,238.43,232.84,235.1,308750,167.295981947324,167.577116227788,163.648264658299,165.236673342923,439291.856532096,0.0,1.0
2018-08-20,240.31,240.6,236.08,238.37,422755,168.898447345971,169.102269699308,165.92545233006,167.534946085719,601499.040674417,0.0,1.0
2018-08-21,240.88,242.53,240.54,241.26,271215,169.299063695633,170.458742602548,169.060099557238,169.566141262074,385886.772046485,0.0,1.0
2018-08-22,240.33,241.89,238.86,240.0,342100,168.912504059994,170.008927753805,167.879335579288,168.680568278611,486742.491075725,0.0,1.0
2018-08-23,237.05,240.75,236.72,240.25,577296,166.607202960186,169.207695054482,166.375267178803,168.856277203901,821381.155007461,0.0,1.0
2018-08-24,236.93,239.15,236.34,238.43,334640,166.522862676047,168.083157932624,166.108189612362,167.577116227788,476128.34613733,0.0,1.0
2018-08-27,238.99,240.98,237.75,238.28,473536,167.970704220439,169.369347265749,167.099187950999,167.471690872614,673750.635060023,0.0,1.0
2018-08-28,238.59,240.9,238.08,239.44,362910,167.689569939974,169.313120409656,167.331123732382,168.286980285961,516351.117907897,0.0,1.0
2018-08-29,240.91,241.7,238.24,238.9,346403,169.320148766667,169.875388970585,167.443577444568,167.907449007334,492864.832318342,0.0,1.0
2018-08-30,239.19,240.77,238.34,240.56,209762,168.111271360671,169.221751768505,167.513861014684,169.074156271261,298450.974606916,0.0,1.0
2018-08-31,238.58,241.14,238.0,238.7,329506,167.682541582963,169.481800977934,167.274896876289,167.766881867102,468823.651752112,0.0,1.0
2018-09-04,236.9,239.37,235.44,238.45,367925,166.501777605012,168.23778178688,165.475637481317,167.591172941812,523486.498184848,0.0,1.0
2018-09-05,238.85,239.72,233.89,236.61,508637,167.872307222276,168.483774282286,164.386242144518,166.297955251676,723692.605768148,0.0,1.0
2018-09-06,237.98,239.8,237.15,238.06,288966,167.260840162266,168.540001138379,166.677486530303,167.317067018359,411143.030330862,0.0,1.0
2018-09-07,236.95,238.43,236.09,237.76,314868,166.53691939007,167.577116227788,165.932480687072,167.106216308011,447996.593627687,0.0,1.0
2018-09-10,237.55,239.96,236.89,238.05,271781,166.958620810767,168.652454850565,166.494749248001,167.310038661347,386692.081166476,0.0,1.0
2018-09-11,237.73,238.21,235.01,236.98,313708,167.085131236976,167.422492373533,165.173418129818,166.558004461105,446346.136773994,0.0,1.0
2018-09-12,243.54,244.0,234.03,237.25,608968,171.168606660721,171.491911083255,164.484639142681,166.747770100419,866444.318343762,0.0,1.0
2018-09-13,243.36,247.09,242.75,243.62,421876,171.042096234512,173.663673399842,170.613366456803,171.224833516813,600248.392765454,0.0,1.0
2018-09-14,241.48,244.2,239.41,243.36,356176,169.720765116329,171.632478223487,168.265895214926,171.042096234512,506769.931310691,0.0,1.0
2018-09-17,246.12,248.44,241.8,242.5,584720,172.981922769716,174.612501596409,169.945672540701,170.437657531513,831944.078871082,0.0,1.0
2018-09-18,246.86,247.82,243.22,245.96,294539,173.502021188575,174.176743461689,170.943699236349,172.86946905753,419072.337266742,0.0,1.0
2018-09-19,247.5,247.93,244.45,247.3,428103,173.951836037318,174.254055388817,171.808187148777,173.811268897085,609108.215892986,0.0,1.0
2018-09-20,247.8,249.29,246.69,248.0,576171,174.162686747666,175.209911942396,173.382539119377,174.303253887898,819780.496420904,0.0,1.0
2018-09-21,248.69,250.27,246.59,249.1,626218,174.788210521699,175.898690929533,173.312255549261,175.076373159175,890987.750004263,0.0,1.0
2018-09-24,244.82,248.74,244.56,248.74,362570,172.068236358206,174.823352306757,171.885499075905,174.823352306757,515867.36331285,0.0,1.0
2018-09-25,243.07,245.7,242.81,245.39,459331,170.838273881175,172.686731775228,170.655536598873,172.468852707868,653539.652640466,0.0,1.0
2018-09-26,239.21,244.01,238.96,243.0,931222,168.125328074694,171.498939440266,167.949619149404,170.789075382094,1324949.76914504,0.0,1.0
2018-09-27,236.24,238.99,235.76,238.99,355709,166.037906042246,167.970704220439,165.700544905689,167.970704220439,506105.480146317,0.0,1.0
2018-09-28,236.16,236.8,234.61,235.77,681872,165.981679186153,166.431494034896,164.892283849354,165.707573262701,970172.685983008,0.0,1.0
2018-10-01,237.84,240.94,237.37,237.66,450148,167.162443164104,169.341233837702,166.832110384558,167.035932737895,640474.010151285,0.0,1.0
2018-10-02,233.54,238.76,233.51,238.05,407902,164.140249649112,167.809052009172,164.119164578077,167.310038661347,580366.078909003,0.0,1.0
2018-10-03,237.0,238.06,234.27,235.22,415496,166.572061175128,167.317067018359,164.653319710959,165.321013627062,591170.880070154,0.0,1.0
2018-10-04,235.58,238.29,234.96,236.91,470771,165.57403447948,167.478719229626,165.13827634476,166.508805962024,669816.571956182,0.0,1.0
2018-10-05,231.33,236.5,229.5,235.96,289040,162.586982749546,166.220643324548,161.300793416422,165.841112045921,411248.318095667,0.0,1.0
2018-10-08,229.42,232.25,226.83,229.71,432421,161.244566560329,163.233591594614,159.424222094322,161.448388913666,615251.89925009,0.0,1.0
2018-10-09,227.26,230.12,225.78,229.11,313038,159.726441445821,161.736551551142,158.686244608103,161.026687492969,445392.855660225,0.0,1.0
2018-10-10,220.7,228.58,220.46,227.74,717735,155.115839246206,160.654184571354,154.947158677927,160.063802582379,1021198.83610709,0.0,1.0
2018-10-11,211.69,220.7,210.34,220.25,756741,148.783289578747,155.115839246206,147.834461382179,154.799563180684,1076696.87062009,0.0,1.0
2018-10-12,213.52,217.21,210.41,215.5,736300,150.069478911871,152.662942649155,147.883659881261,151.461093600169,1047613.25980431,0.0,1.0
2018-10-15,210.34,213.54,210.24,213.0,683679,147.834461382179,150.083535625894,147.764177812063,149.704004347267,972743.699374923,0.0,1.0
2018-10-16,213.05,214.54,209.19,211.4,850925,149.739146132325,150.786371327055,147.026200325844,148.57946722541,1210702.58467878,0.0,1.0
2018-10-17,211.46,215.27,210.3,214.18,662484,148.62163736748,151.299441388902,147.806347954133,150.533350474637,942587.291604237,0.0,1.0
2018-10-18,223.11,223.76,211.63,211.63,1759315,156.809673286004,157.266516491758,148.741119436677,148.741119436677,2503166.80995875,0.0,1.0
2018-10-19,216.18,223.1,215.31,222.08,1106058,151.939021876959,156.802644928992,151.327554816949,156.085752513808,1573707.76437952,0.0,1.0
2018-10-22,207.96,217.8,207.95,217.0,840001,146.161712413416,153.07761571284,146.154684056405,152.515347151911,1195159.83410144,0.0,1.0
2018-10-23,205.48,206.83,200.06,205.03,641965,144.418679874537,145.367508071105,140.609310374246,144.102403809015,913392.701793127,0.0,1.0
2018-10-24,198.93,206.47,198.38,205.81,788358,139.815106031934,145.114487218687,139.428546396295,144.650615655921,1121681.77953661,0.0,1.0
2018-10-25,202.66,203.78,199.52,200.52,454143,142.436683197264,143.223859182564,140.229779095619,140.93261479678,646158.126643094,0.0,1.0
2018-10-26,199.05,202.48,195.26,200.75,633122,139.899446316073,142.310172771055,137.235699008673,141.094267008047,900810.813898992,0.0,1.0
2018-10-29,200.6,206.32,197.92,200.41,714853,140.988841652872,145.009061863513,139.105241973761,140.855302869652,1017098.30451025,0.0,1.0
2018-10-30,201.58,204.63,199.25,201.26,511311,141.67762064001,143.821269528551,140.040013456305,141.452713215639,727497.193377433,0.0,1.0
2018-10-31,206.18,208.27,203.78,203.78,634642,144.91066486535,146.379591480776,143.223859182564,143.223859182564,902973.481500381,0.0,1.0
2018-11-01,207.52,208.92,205.19,206.62,394878,145.852464704906,146.836434686531,144.214857521201,145.219912573861,561835.432303419,0.0,1.0
2018-11-02,204.84,209.87,203.69,208.53,294985,143.968865025795,147.504128602634,143.16060396946,146.562328763078,419706.909470834,0.0,1.0
2018-11-05,205.92,208.35,203.92,205.47,323938,144.727927583048,146.435818336869,143.322256180726,144.411651517526,460901.458854395,0.0,1.0
2018-11-06,207.54,209.51,205.31,206.4,507319,145.866521418929,147.251107750216,144.29919780534,145.065288719605,721817.345308522,0.0,1.0
2018-11-07,212.83,213.09,208.07,209.47,290552,149.58452227807,149.767259560372,146.239024340544,147.222994322169,413399.603235995,0.0,1.0
2018-11-08,212.92,214.95,210.79,212.14,308478,149.647777491174,151.074533964531,148.150737447702,149.099565644269,438904.852856059,0.0,1.0
2018-11-09,208.26,211.53,206.21,210.85,294971,146.372563123765,148.670835866561,144.931749936385,148.192907589771,419686.990163979,0.0,1.0
2018-11-12,203.7,207.98,203.23,207.98,366342,143.167632326471,146.17576912744,142.837299546925,146.17576912744,521234.193702611,0.0,1.0
2018-11-13,205.27,207.66,202.85,204.44,255982,144.671700726955,146.356142509668,142.966115323539,144.086727220825,363204.585803351,0.57,1.0
2018-11-14,199.74,207.35,199.22,206.42,451065,140.774226643942,146.137658429065,140.407737218415,145.482206187256,640001.54891902,0.0,1.0
2018-11-15,197.9,198.97,194.83,198.07,600303,139.477417907461,140.231540379219,137.313720722135,139.597231758114,851750.523363002,0.0,1.0
2018-11-16,198.04,199.64,196.79,197.48,364078,139.57608813741,140.703747908264,138.695103941431,139.181407217612,516578.506262598,0.0,1.0
2018-11-19,192.98,199.11,192.18,197.5,520064,136.009864112086,140.330210609169,135.446034226659,139.195502964747,737901.999793864,0.0,1.0
2018-11-20,192.51,197.02,189.23,189.23,541394,135.678614054398,138.857205033491,133.366911524148,133.366911524148,768166.4473534,0.0,1.0
2018-11-21,196.0,199.68,193.67,193.67,433494,138.138321929572,140.731939402535,136.496167388266,136.496167388266,615070.624958932,0.0,1.0
2018-11-23,194.78,196.14,194.55,194.55,115497,137.278481354296,138.236992159522,137.116380262236,137.116380262236,163874.960139891,0.0,1.0
2018-11-26,200.95,201.27,196.74,196.74,264225,141.627019345651,141.852551299821,138.659864573592,138.659864573592,374900.312068387,0.0,1.0
2018-11-27,193.81,202.25,190.21,200.44,744718,136.594837618216,142.543242909469,134.057603133795,141.267577793691,1056656.29899875,0.0,1.0
2018-11-28,199.57,201.78,194.0,194.0,850082,140.654412793289,142.211992851781,136.728747216005,136.728747216005,1206153.87296327,0.0,1.0
2018-11-29,196.7,199.58,196.07,197.85,426799,138.631673079321,140.661460666857,138.187657044547,139.442178539622,605571.30585855,0.0,1.0
2018-11-30,200.36,200.58,196.23,196.74,657688,141.211194805148,141.366248023641,138.300423021632,138.659864573592,933172.245032205,0.0,1.0
2018-12-03,199.05,203.84,193.15,202.4,844698,140.287923367762,143.663854806755,136.129677962739,142.648961012987,1198514.68938799,0.0,1.0
2018-12-04,188.86,198.63,188.66,198.63,858543,133.106140202138,139.991912677913,132.965182730781,139.991912677913,1218158.91238198,0.0,1.0
2018-12-06,187.14,187.29,181.8,185.43,784496,131.89390594847,131.999624051987,128.130341463246,130.68871956837,1113096.01747148,0.0,1.0
2018-12-07,180.44,188.35,178.91,186.9,654604,127.17183065802,132.746698650178,126.093506002142,131.724756982842,928796.457115018,0.0,1.0
2018-12-10,179.01,183.7,175.57,181.71,616769,126.16398473782,129.469437441135,123.739516230485,128.066910601135,875113.59853953,0.0,1.0
2018-12-11,178.17,183.59,176.41,182.48,381778,125.571963358122,129.391910831888,124.331537610183,128.609596865859,541692.464153069,0.0,1.0
2018-12-12,179.37,183.39,179.31,180.45,443990,126.417708186262,129.250953360532,126.375420944855,127.178878531588,629963.060101215,0.0,1.0
2018-12-13,175.49,180.73,174.8,180.23,480112,123.683133241942,127.376218991488,123.196829965761,127.023825313096,681215.398345265,0.0,1.0
2018-12-14,173.18,175.0,172.76,174.14,514590,122.055074447772,123.337787437118,121.759063757923,122.731670310284,730135.118127625,0.0,1.0
2018-12-17,161.18,172.6,160.05,171.96,1076660,113.59762616637,121.646297780837,112.801216453204,121.195233872496,1527638.07357952,0.0,1.0
2018-12-18,160.28,165.04,159.07,163.56,729000,112.963317545264,116.318105363554,112.110524843556,115.275020075514,1034354.53684495,0.0,1.0
2018-12-19,158.75,164.62,157.92,160.12,635052,111.884992889386,116.022094673705,111.300019383255,112.850551568179,901054.756285942,0.0,1.0
2018-12-20,154.28,157.73,151.02,157.26,1147479,108.734593404563,111.166109785466,106.436986621449,110.834859727778,1628120.8636273,0.0,1.0
2018-12-21,149.06,156.42,148.55,154.28,1205375,105.055603402153,110.24283834808,104.696161850194,108.734593404563,1710267.62667966,0.0,1.0
2018-12-24,144.46,148.69,144.45,147.52,301128,101.813581560949,104.794832080143,101.806533687381,103.970230872706,427260.785968509,0.0,1.0
2018-12-26,151.68,151.82,142.58,145.87,632493,106.902146276926,107.000816506876,100.488581330196,102.807331734014,897423.873899407,0.0,1.0
2018-12-27,151.89,151.9,145.08,150.0,434465,107.050151621851,107.057199495418,102.250549722155,105.71810351753,616448.345473711,0.0,1.0
2018-12-28,149.82,154.04,148.845,152.2,483368,105.591241793309,108.565444438935,104.904074120445,107.268635702453,685835.231502968,0.0,1.0
2018-12-31,150.08,151.24,147.263,150.0,587220,105.774486506072,106.592039839941,103.789100522013,105.71810351753,833187.477539216,0.0,1.0
2019-01-02,155.38,156.62,147.37,148.01,866612,109.509859497025,110.383795819437,103.864512769189,104.31557667753,1229607.75567115,0.0,1.0
2019-01-03,151.45,154.57,149.91,152.85,771517,106.740045184866,108.93898173803,105.654672655419,107.726747484363,1094680.53388614,0.0,1.0
2019-01-04,161.7,162.13,153.26,154.22,768937,113.964115591897,114.267174155314,108.015710300644,108.692306163156,1091019.85527838,0.0,1.0
2019-01-07,161.69,163.7,159.87,162.16,1092850,113.957067718329,115.373690305464,112.674354728983,114.288317776017,1550609.54127709,0.0,1.0
2019-01-08,164.5,165.11,161.26,163.92,695055,115.937520190891,116.367440478529,113.654009154912,115.528743523956,986191.07353465,0.0,1.0
2019-01-09,168.1,168.64,164.42,166.56,641548,118.474754675312,118.855339847975,115.881137202348,117.389382145865,910271.720718513,0.0,1.0
2019-01-10,167.23,170.0,166.28,167.47,915609,117.86158967491,119.8138506532,117.192041685966,118.030738640538,1299128.01526208,0.0,1.0
2019-01-11,167.47,167.57,162.14,166.41,715862,118.030738640538,118.101217376216,114.274222028882,117.283664042347,1015713.45329889,0.0,1.0
2019-01-14,168.14,169.88,165.63,166.27,422115,118.502946169583,119.729276170386,116.733929904056,117.184993812398,598925.329657479,0.0,1.0
2019-01-15,167.61,171.29,167.42,168.69,1074388,118.129408870488,120.723026343451,117.995499272699,118.890579215814,1524414.40621641,0.0,1.0
2019-01-16,168.74,170.23,167.46,167.82,325059,118.925818583653,119.97595174526,118.02369076697,118.277414215412,461215.708357037,0.0,1.0
2019-01-17,169.69,170.66,167.19,167.86,472025,119.595366572597,120.279010308677,117.833398180639,118.305605709684,669741.015437908,0.0,1.0
2019-01-18,172.52,172.66,168.89,171.45,781536,121.589914792295,121.688585022244,119.031536687171,120.835792320536,1108896.16914629,0.0,1.0
2019-01-22,170.69,174.38,169.46,172.07,716099,120.300153929381,122.900819275912,119.433265480537,121.272760481742,1016049.72493844,0.0,1.0
2019-01-23,173.72,176.43,171.59,173.09,757125,122.435659620435,124.345633357318,120.934462550486,121.991643585661,1074260.1902726,0.0,1.0
2019-01-24,174.63,176.06,171.88,173.67,411816,123.077016115108,124.084862035308,121.138850883953,122.400420252596,584312.41144765,0.0,1.0
2019-01-25,177.71,178.9,175.81,176.84,482356,125.247761174001,126.086458128574,123.908665196113,124.6345961736,684399.337413416,0.0,1.0
2019-01-28,178.76,179.51,175.46,175.7,620315,125.987787898624,126.516378416212,123.661989621238,123.831138586866,880144.90332369,0.0,1.0
2019-01-29,177.81,179.25,176.49,178.13,518840,125.31823990968,126.333133703448,124.387920598725,125.54377186385,736165.305756692,0.0,1.0
2019-01-30,179.56,179.77,175.71,178.06,477299,126.551617784051,126.699623128975,123.838186460434,125.494436748876,677224.12356866,0.0,1.0
2019-01-31,177.59,181.61,177.55,178.61,968177,125.163186691187,127.996431865457,125.134995196916,125.882069795106,1373715.05132912,0.0,1.0
2019-02-01,181.33,181.71,177.89,178.15,880193,127.799091405558,128.066910601135,125.374622898222,125.557867610986,1248877.3975983,0.0,1.0
2019-02-04,181.03,182.65,180.0,182.0,516796,127.587655198523,128.729410716512,126.861724221036,128.271298934603,733265.140224029,0.0,1.0
2019-02-05,181.51,182.77,180.28,181.65,353992,127.925953129779,128.813985199326,127.059064680935,128.024623359728,502267.806868057,0.0,1.0
2019-02-06,179.88,182.2,179.17,181.21,541631,126.777149738222,128.412256405959,126.276750714905,127.714516922744,768502.71899295,0.0,1.0
2019-02-07,162.19,164.98,153.26,164.98,2329962,114.309461396721,116.275818122147,108.015710300644,116.275818122147,3305907.77143527,0.0,1.0
2019-02-08,164.32,164.87,156.06,158.95,1687238,115.81065846667,116.198291512901,109.989114899638,112.025950360742,2393967.4623281,0.0,1.0
2019-02-11,165.11,166.89,164.73,164.89,972833,116.367440478529,117.621961973603,116.099621282951,116.212387260036,1380321.29923522,0.0,1.0
2019-02-12,169.04,170.88,166.01,166.01,972985,119.137254790688,120.43406352717,117.001749099634,117.001749099634,1380536.96712219,0.0,1.0
2019-02-13,169.41,173.16,168.26,169.7,601210,119.398026112698,122.040978700636,118.587520652397,119.602414446165,853037.43634643,0.0,1.0
2019-02-14,166.97,169.25,166.81,168.59,588370,117.678344962146,119.285260135613,117.565578985061,118.820100480135,834819.175368257,0.0,1.0
2019-02-15,173.21,173.76,168.69,168.69,779640,122.076218068475,122.463851114706,118.890579215814,118.890579215814,1106205.99602989,0.0,1.0
2019-02-19,174.83,176.55,172.0,172.31,623653,123.217973586465,124.430207840132,121.223425366767,121.44190944737,884881.083630943,0.0,1.0
2019-02-20,173.42,175.27,171.68,174.47,475342,122.668239448174,123.976832707193,121.437454436988,123.41095454113,672006.136313935,0.63,1.0
2019-02-21,171.05,174.44,170.31,172.83,436395,120.991825381214,123.389734109903,120.468388077606,122.250904300703,616945.52102848,0.0,1.0
2019-02-22,174.06,174.23,170.82,171.71,412247,123.120941981023,123.241191091312,120.829135408471,121.458674868215,582806.72374209,0.0,1.0
2019-02-25,174.29,177.43,174.15,176.15,457140,123.283631953766,125.504703755561,123.184603274705,124.599298689861,646273.388748636,0.0,1.0
2019-02-26,174.55,175.62,170.69,173.62,517595,123.467542357737,124.224404404845,120.737180206486,122.809708989689,731740.549173882,0.0,1.0
2019-02-27,173.27,176.87,172.69,174.5,355602,122.562137292037,125.108589039318,122.151875621642,123.432174972358,502725.88175568,0.0,1.0
2019-02-28,173.0,173.6,171.47,172.97,658114,122.371153410991,122.795562035538,121.288911418397,122.349932979763,930396.738335998,0.0,1.0
2019-03-01,173.59,176.19,172.63,174.64,601805,122.788488558462,124.627592598165,122.109434759187,123.531203651419,850790.910259157,0.0,1.0
2019-03-04,172.39,175.48,170.61,174.25,548176,121.939671309368,124.125375725784,120.680592389879,123.255338045463,774973.883603867,0.0,1.0
2019-03-05,171.18,173.36,170.85,172.69,472144,121.083780583199,122.625798585719,120.850355839698,122.151875621642,667485.021781806,0.0,1.0
2019-03-06,168.39,172.23,168.21,170.98,507172,119.110280479056,121.826495676156,118.982957891692,120.942311041683,717005.221854187,0.0,1.0
2019-03-07,165.64,168.48,163.89,167.74,705036,117.165074283217,119.173941772738,115.927215794955,118.650504469131,996731.865314305,0.0,1.0
2019-03-08,166.35,166.56,163.35,164.0,744937,117.667291155597,117.815834174189,115.545248032863,116.005024042789,1053141.18080728,0.0,1.0
2019-03-11,169.0,169.53,166.97,167.07,474408,119.541762580679,119.916656865695,118.105846734296,118.176581505053,670685.71074389,0.0,1.0
2019-03-12,167.91,169.7,166.96,169.7,441161,118.770753579419,120.036905975983,118.09877325722,120.036905975983,623683.367138592,0.0,1.0
2019-03-13,171.05,172.43,168.2,169.05,641258,120.991825381214,121.967965217671,118.975884414617,119.577129966058,906566.87387271,0.0,1.0
2019-03-14,169.69,172.84,168.71,171.1,502349,120.029832498908,122.257977777778,119.336631745481,121.027192766593,710186.793027271,0.0,1.0
2019-03-15,172.41,172.635,169.28,170.44,755021,121.95381826352,122.112971497725,119.739819938801,120.560343279591,1067397.25302179,0.0,1.0
2019-03-18,171.78,173.02,169.68,172.62,504052,121.508189207746,122.385300365142,120.022759021832,122.102361282111,712594.378408202,0.0,1.0
2019-03-19,171.92,175.66,171.25,173.35,415472,121.607217886807,124.252698313148,121.133294922729,122.618725108643,587366.009034807,0.0,1.0
2019-03-20,168.4,171.08,166.73,170.84,351452,119.117353956132,121.013045812441,117.936083284477,120.843282362622,496858.894479777,0.0,1.0
2019-03-21,171.42,175.0,167.55,167.77,296845,121.253544033018,123.785848826147,118.516108404691,118.671724900358,419659.238051992,0.0,1.0
2019-03-22,164.56,170.69,164.4,170.27,524470,116.401138759033,120.737180206486,116.28796312582,120.440094169303,741459.95580565,0.0,1.0
2019-03-25,164.11,165.6,161.78,164.01,576116,116.082832290623,117.136780374914,114.434712131966,116.012097519865,814473.552155372,0.0,1.0
2019-03-26,169.98,170.3,164.91,165.59,692606,120.234963334105,120.46131460053,116.648710456685,117.129706897838,979159.17812407,0.0,1.0
2019-03-27,171.06,172.17,168.57,170.06,722533,120.99889885829,121.784054813701,119.23760306642,120.291551150712,1021467.93190864,0.0,1.0
2019-03-28,172.39,173.76,170.93,171.14,524725,121.939671309368,122.90873766875,120.906943656304,121.055486674896,741820.457433451,0.0,1.0
2019-03-29,174.98,177.47,172.54,173.75,958406,123.771701871995,125.532997663864,122.045773465505,122.901664191674,1354929.11015668,0.0,1.0
2019-04-01,176.12,179.4,175.5,176.07,986660,124.578078258634,126.89817873949,124.139522679936,124.542710873255,1394872.69051653,0.0,1.0
2019-04-02,175.53,177.9,175.06,176.94,500899,124.160743111163,125.837157178123,123.828289688601,125.158103378848,708136.881810391,0.0,1.0
2019-04-03,179.48,179.66,175.76,177.18,529652,126.954766556096,127.08208914346,124.323433083906,125.327866828667,748785.914375228,0.0,1.0
2019-04-04,179.83,181.16,178.3,179.53,318336,127.202338253748,128.143110704827,126.120096261154,126.990133941475,450041.749749936,0.0,1.0
2019-04-05,177.11,182.5,176.27,180.58,809124,125.278352489136,129.090956632982,124.684180414771,127.732849034432,1143884.38858523,0.0,1.0
2019-04-08,178.35,178.47,173.93,176.75,526156,126.155463646533,126.240345371442,123.028986779038,125.023707314408,743843.507744731,0.0,1.0
2019-04-09,177.21,177.78,175.79,177.5,406143,125.349087259894,125.752275453214,124.344653515133,125.554218095092,574177.304384951,0.0,1.0
2019-04-10,176.47,177.97,174.88,177.66,540795,124.825649956286,125.886671517653,123.700967101237,125.667393728304,764539.128644001,0.0,1.0
2019-04-11,175.74,177.48,175.27,177.12,329269,124.309286129754,125.54007114094,123.976832707193,125.285425966212,465498.080325228,0.0,1.0
2019-04-12,180.93,182.95,177.04,177.04,685597,127.980420732084,129.409263101392,125.228838149606,125.228838149606,969250.331421223,0.0,1.0
2019-04-15,164.04,172.74,161.42,172.74,3057926,116.033317951092,122.187243007021,114.180066957238,122.187243007021,4323087.45365218,0.0,1.0
2019-04-16,163.53,165.73,163.13,164.84,1019195,115.672570620227,117.228735576899,115.389631537196,116.599196117154,1440868.45702775,0.0,1.0
2019-04-17,164.58,166.89,163.71,164.86,807079,116.415285713184,118.049258917689,115.799893207591,116.613343071306,1140993.30690349,0.0,1.0
2019-04-18,162.6,164.78,161.76,164.15,1154830,115.01473725218,116.5567552547,114.420565177814,116.111126198926,1632619.97971865,0.0,1.0
2019-04-22,160.75,163.47,160.01,161.99,683950,113.706143993161,115.630129757773,113.182706689553,114.583255150557,966921.915025214,0.0,1.0
2019-04-23,163.02,165.39,160.01,161.16,1110346,115.311823289363,116.988237356322,113.182706689553,113.996156553268,1569731.53104845,0.0,1.0
2019-04-24,164.8,166.12,161.77,163.04,726190,116.570902208851,117.504601182854,114.42763865489,115.325970243514,1026637.94937081,0.0,1.0
2019-04-25,153.98,160.15,152.59,160.0,1977468,108.917400012858,113.281735368614,107.934186699324,113.175633212477,2795609.54084521,0.0,1.0
2019-04-26,156.78,158.89,153.94,154.07,1182689,110.897973594076,112.390477257065,108.889106104554,108.98106130654,1672005.13598839,0.0,1.0
2019-04-29,158.07,159.78,156.6,157.41,465212,111.810452136852,113.02001671681,110.770651006712,111.34360264985,657685.032433233,0.0,1.0
2019-04-30,160.1,160.65,158.07,158.07,711186,113.246367983235,113.635409222403,111.810452136852,111.810452136852,1005426.31633763,0.0,1.0
2019-05-01,156.57,161.49,156.57,160.8,587091,110.749430575485,114.229581296768,110.749430575485,113.741511378539,829989.259469359,0.0,1.0
2019-05-02,154.62,156.99,153.61,156.13,570607,109.370102545708,111.046516612667,108.655681361054,110.43819758415,806685.303263093,0.0,1.0
2019-05-03,156.56,156.9,154.87,156.1,445015,110.742357098409,110.982855318985,109.546939472602,110.416977152923,629131.889779877,0.0,1.0
2019-05-06,154.06,154.93,152.57,153.03,479554,108.973987829464,109.589380335057,107.920039745173,108.245419690659,677960.77496601,0.0,1.0
2019-05-07,150.91,152.09,149.49,151.6,674237,106.745842550593,107.580512845535,105.741408805832,107.233912468822,953190.337335857,0.0,1.0
2019-05-08,149.98,151.74,149.53,150.23,500766,106.088009182546,107.332941147883,105.769702714136,106.26484610944,707948.855471185,0.0,1.0
2019-05-09,147.91,149.52,146.04,148.36,984735,104.623799427859,105.76262923706,103.301059214688,104.942105896269,1392151.25665964,0.0,1.0
2019-05-10,148.99,149.43,145.0,147.05,549831,105.387734952043,105.698967943378,102.565417598807,104.015480399342,777313.609854862,0.0,1.0
2019-05-13,142.32,145.82,142.07,144.38,403507,101.115354798272,103.602030892946,100.937735077224,102.578941299709,567936.653682012,0.63,1.0
2019-05-14,144.86,146.24,142.62,142.64,574619,102.919971164121,103.900432024307,101.32849846353,101.342708041214,808777.027417378,0.0,1.0
2019-05-15,145.47,146.44,143.21,143.56,679965,103.353363283479,104.042527801145,101.747681005204,101.996348614671,957051.666317776,0.0,1.0
2019-05-16,147.73,148.59,145.6,145.6,470452,104.959045561754,105.570057402159,103.445725538424,103.445725538424,662161.832627459,0.0,1.0
2019-05-17,145.65,148.17,145.0,145.58,533529,103.481249482633,105.271656270798,103.019438207908,103.43151596074,750942.796289309,0.0,1.0
2019-05-20,143.11,144.88,142.72,144.1,443058,101.676633116785,102.934180741805,101.399546351949,102.380007212135,623604.740207835,0.0,1.0
2019-05-21,146.83,147.5,144.33,144.99,473399,104.319614565981,104.795635418389,102.543417355499,103.012333419066,666309.739152997,0.0,1.0
2019-05-22,145.06,146.47,144.61,145.66,629062,103.06206694096,104.063842167671,102.742351443073,103.488354271475,885405.624285358,0.0,1.0
2019-05-23,141.93,143.43,140.92,143.43,564999,100.838268033437,101.903986359726,100.120684360403,101.903986359726,795236.864276662,0.0,1.0
2019-05-24,143.34,144.76,141.83,143.37,379109,101.840043260149,102.848923275702,100.767220145018,101.861357626675,533596.435354858,0.0,1.0
2019-05-28,142.07,144.37,141.59,143.57,552316,100.937735077224,102.571836510867,100.596705212812,102.003453403513,777385.524451952,0.0,1.0
2019-05-29,142.06,142.32,139.46,141.01,641540,100.930630288382,101.115354798272,99.083385189482,100.18462745998,902968.426330046,0.0,1.0
2019-05-30,140.65,143.67,140.13,142.06,407967,99.928855061671,102.074501291932,99.559406041891,100.930630288382,574214.109774275,0.0,1.0
2019-05-31,137.5,139.41,137.36,139.37,470915,97.6908465764648,99.0478612452724,97.5913795326778,99.0194420899047,662813.505759909,0.0,1.0
2019-06-03,136.6,139.12,135.64,137.5,579908,97.0514155806915,98.8418223688566,96.3693558518667,97.6908465764648,816221.302142037,0.0,1.0
2019-06-04,142.73,142.83,138.5,138.5,374658,101.406651140791,101.477699029211,98.4013254606572,98.4013254606572,527331.646774889,0.0,1.0
2019-06-05,140.9,143.87,139.33,143.63,617811,100.106474782719,102.216597068771,98.991022934537,102.046082136565,869569.826416733,0.0,1.0
2019-06-06,142.17,142.7,139.74,140.62,542263,101.008782965644,101.385336774266,99.2823192770559,99.9075406951453,763235.913219762,0.0,1.0
2019-06-07,142.82,144.49,142.48,143.16,425466,101.470594240369,102.65709397697,101.229031419743,101.712157060994,598843.976177536,0.0,1.0
2019-06-10,136.35,144.49,136.06,143.99,1168985,96.8737958596434,102.65709397697,96.6677569832276,102.301854534874,1645347.98430873,0.0,1.0
2019-06-11,137.74,138.61,136.52,137.39,688862,97.861361508671,98.4794781379184,96.9945772699561,97.6126938992036,969574.205970891,0.0,1.0
2019-06-12,137.67,137.98,136.14,137.62,455868,97.8116279867775,98.0318764408771,96.724595293963,97.7761040425679,641634.832706026,0.0,1.0
2019-06-13,140.38,140.7,137.83,137.93,378693,99.7370257629391,99.9643790058807,97.9253046082483,97.9963524966675,533010.914786611,0.0,1.0
2019-06-14,139.8,140.2,138.52,139.83,361941,99.3249480101074,99.6091395637844,98.4155350383411,99.3462623766332,509432.451903735,0.0,1.0
2019-06-17,137.96,140.16,137.44,139.83,648126,98.0176668631933,99.5807204084167,97.6482178434132,99.3462623766332,912238.230326379,0.0,1.0
2019-06-18,137.51,140.54,137.38,139.17,637602,97.6979513653067,99.8507023844099,97.6055891103616,98.8773463130662,897425.685950818,0.0,1.0
2019-06-19,136.94,138.215,136.45,137.88,516487,97.292978401317,98.1988389786624,96.9448437480627,97.9608285524579,726956.158010295,0.0,1.0
2019-06-20,138.19,139.2791,137.31,139.14,692025,98.1810770065576,98.9548595593316,97.5558555884682,98.8560319465404,974026.132791482,0.0,1.0
2019-06-21,137.12,138.29,136.82,137.93,811302,97.4208646004716,98.2521248949768,97.2077209352139,97.9963524966675,1141908.67322134,0.0,1.0
2019-06-24,134.47,137.81,133.8,136.93,557248,95.5380955573616,97.9110950305644,95.0620747049526,97.285873612475,784327.321188957,0.0,1.0
2019-06-25,134.42,135.87,133.56,134.24,644049,95.5025716131519,96.532765995231,94.8915597727464,95.3746854139973,906499.847257284,0.0,1.0
2019-06-26,135.38,136.07,135.0,135.17,541012,96.1846313419767,96.6748617720695,95.9146493659836,96.0354307762963,761475.129010925,0.0,1.0
2019-06-27,137.3,137.44,134.92,135.6,491984,97.5487507996263,97.6482178434132,95.8578110552482,96.3409366964991,692468.152039716,0.0,1.0
2019-06-28,140.13,140.34,137.42,138.04,1468826,99.559406041891,99.7086066075714,97.6340082657293,98.0745051739287,2067374.60138518,0.0,1.0
2019-07-01,142.76,143.9,140.68,141.97,757930,101.427965507317,102.237911435297,99.9501694281968,100.866687188805,1066787.51031632,0.0,1.0
2019-07-02,146.41,147.07,141.18,142.57,992130,104.02121343462,104.490129498187,100.305408870293,101.292974519321,1396424.33022855,0.0,1.0
2019-07-03,146.81,147.22,144.84,146.59,432382,104.305404988297,104.596701330816,102.905761586437,104.149099633774,608578.255624646,0.0,1.0
2019-07-05,148.25,148.28,145.54,146.42,383676,105.328494581534,105.34980894806,103.403096805372,104.028318223462,540024.494093283,0.0,1.0
2019-07-08,146.71,150.33,146.22,147.11,656718,104.234357099877,106.806290660654,103.886222446623,104.518548653554,924331.482062872,0.0,1.0
2019-07-09,148.01,148.5,145.51,147.01,656567,105.157979649328,105.506114302582,103.381782438846,104.447500765135,924118.949356603,0.0,1.0
2019-07-10,147.94,149.28,147.11,148.25,547721,105.108246127434,106.060287832252,104.518548653554,105.328494581534,770918.055675278,0.0,1.0
2019-07-11,147.97,149.46,147.23,149.02,458160,105.12956049396,106.188174031407,104.603806119657,105.875563322362,644860.825836849,0.0,1.0
2019-07-12,149.6,149.98,146.72,148.4,620734,106.287641075194,106.557623051187,104.241461888719,105.435066414163,873683.952909485,0.0,1.0
2019-07-15,150.02,150.09,147.96,149.72,488928,106.586042206554,106.635775728448,105.122455705118,106.372898541297,688166.827865288,0.0,1.0
2019-07-16,150.75,151.46,149.55,149.6,620538,107.104691792015,107.609131799792,106.252117130984,106.287641075194,873408.082641755,0.0,1.0
2019-07-17,150.74,151.15,149.18,150.39,799842,107.097587003173,107.388883345692,105.989239943833,106.848919393706,1125778.70756722,0.0,1.0
2019-07-18,158.0,159.23,151.53,152.25,2772067,112.25566370241,113.129552729967,107.658865321685,108.170410118304,3901688.08908478,0.0,1.0
2019-07-19,151.56,158.29,151.37,158.15,2151431,107.680179688211,112.461702578826,107.545188700214,112.362235535039,3028142.07130914,0.0,1.0
2019-07-22,152.74,154.0,151.78,152.5,1019836,108.518544771558,109.413748165641,107.836485042733,108.348029839352,1435420.56307436,0.0,1.0
2019-07-23,155.08,155.21,152.87,153.52,779893,110.181065360568,110.273427615513,108.610907026503,109.072718301228,1097700.46281731,0.0,1.0
2019-07-24,157.34,157.38,154.7,155.14,711627,111.786747638843,111.815166794211,109.911083384575,110.22369409362,1001615.9745674,0.0,1.0
2019-07-25,156.64,158.69,156.01,158.0,634646,111.289412419909,112.745894132503,110.841810722867,112.25566370241,893265.111912982,0.0,1.0
2019-07-26,158.87,159.41,157.16,157.41,525136,112.873780331658,113.257438929122,111.658861439689,111.836481160737,739129.637324645,0.0,1.0
2019-07-29,157.55,159.18,156.6,158.74,501931,111.935948204524,113.094028785758,111.260993264541,112.781418076713,706468.568127106,0.0,1.0
2019-07-30,157.77,158.04,155.76,156.5,579820,112.092253559046,112.284082857778,110.664191001819,111.189945376122,816097.442021832,0.0,1.0
2019-07-31,156.92,158.37,155.5,157.7,548696,111.488346507483,112.518540889562,110.479466491929,112.042520037153,772290.369507103,0.0,1.0
2019-08-01,156.04,158.52,154.49,157.2,724666,110.863125089393,112.62511272219,109.761882818895,111.687280595056,1019968.3848784,0.0,1.0
2019-08-02,155.76,156.58,153.89,155.21,608590,110.664191001819,111.246783686857,109.335595488379,110.273427615513,856591.256321043,0.0,1.0
2019-08-05,152.13,153.05,150.3,152.24,1004737,108.085152652201,108.738793225658,106.784976294128,108.163305329462,1414168.69994944,0.0,1.0
2019-08-06,153.48,153.68,150.97,153.36,771226,109.04429914586,109.186394922699,107.260997146537,108.959041679757,1085501.64847837,0.0,1.0
2019-08-07,153.21,153.34,150.3,151.35,1534005,108.852469847128,108.944832102073,106.784976294128,107.53097912253,2159114.13291833,0.0,1.0
2019-08-08,155.28,155.65,153.28,154.0,897281,110.323161137407,110.586038324558,108.902203369022,109.413748165641,1262924.23316683,0.0,1.0
2019-08-09,153.72,155.0,152.66,154.57,902823,109.214814078067,110.124227049833,108.461706460823,109.81872112963,1270724.60573708,0.0,1.0
2019-08-12,150.0,153.33,149.97,152.14,1690194,106.571832628871,108.937727313232,106.550518262345,108.092257441043,2378950.36376917,0.0,1.0
2019-08-13,152.44,154.2,150.11,150.11,1862069,108.3054011063,109.555843942479,106.649985306132,106.649985306132,2620864.66104679,0.0,1.0
2019-08-14,150.11,151.49,149.51,150.28,2513830,106.649985306132,107.630446166317,106.223697975616,106.770766716445,3538219.15883849,0.0,1.0
2019-08-15,152.5,153.85,150.52,151.13,3213865,108.348029839352,109.307176333012,106.941281648651,107.374673768008,4523519.37757146,0.0,1.0
2019-08-16,138.69,147.41,138.6,146.86,4969753,98.5363164486538,104.731692318812,98.4723733490765,104.340928932506,6994934.13607726,0.0,1.0
2019-08-19,136.54,139.7599,135.71,138.85,1480793,97.00878684764,99.2964578068513,96.4190893737602,98.6499930701246,2084218.17023185,0.0,1.0
2019-08-20,130.75,136.2,130.63,136.2,1641524,92.8951141081656,96.7672240270145,92.8098566420625,96.7672240270145,2310447.27228699,0.0,1.0
2019-08-21,138.07,139.96,135.0,137.0,2429292,98.0958195404545,99.4386246315782,95.9146493659836,97.3356071343685,3419231.80836138,0.0,1.0
2019-08-22,135.53,139.11,135.34,138.58,1080156,96.2912031746056,98.8347175800146,96.156212186609,98.4581637713926,1520321.0454702,0.0,1.0
2019-08-23,130.58,136.41,129.94,134.69,1982466,92.7743326978529,96.916424592695,92.3196262119697,95.6944009118839,2790323.60300654,0.0,1.0
2019-08-26,127.47,131.79,126.8,131.79,1376019,90.5647433680143,93.6340121477257,90.0887225156053,93.6340121477257,1936748.62211279,0.0,1.0
2019-08-27,122.08,127.86,121.85,127.64,1402486,86.7352621822169,90.8418301328493,86.5718520388526,90.685524778327,1974000.96076615,0.0,1.0
2019-08-28,122.24,123.31,120.77,121.26,893785,86.8489388036876,87.6091512097736,85.8045348439247,86.152669497179,1258003.60839137,0.0,1.0
2019-08-29,122.75,124.09,122.45,122.68,1226452,87.2112830346258,88.1633247394437,86.9981393693681,87.1615495127323,1726232.86530744,0.0,1.0
2019-08-30,122.95,124.17,122.08,123.34,709172,87.3533788114643,88.2201630501791,86.7352621822169,87.6304655762994,998160.558713921,0.0,1.0
2019-09-03,122.05,122.92,118.4,122.7,1475780,87.1615495127323,87.7828567480955,84.5549157091971,87.6257445736359,2066495.49035024,0.63,1.0
2019-09-04,123.33,123.36,120.22,122.89,1589108,88.0756567095885,88.0970810970148,85.854661879727,87.7614323606692,2225185.67515448,0.0,1.0
2019-09-05,126.99,127.84,124.66,124.74,826441,90.6894319755992,91.2964562860115,89.0254712188219,89.0826029186254,1157243.35574444,0.0,1.0
2019-09-06,125.96,127.86,125.94,127.22,632570,89.953861340629,91.3107392109624,89.9395784156781,90.8536856125343,885770.949823718,0.0,1.0
2019-09-09,129.03,130.12,126.85,127.07,763287,92.1462903205887,92.9247097304116,90.589451500943,90.7465636754027,1068810.48892312,0.0,1.0
2019-09-10,132.28,132.36,128.57,128.83,1050662,94.4672656251064,94.5243973249099,91.8177830467185,92.0034610710799,1471214.05960398,0.0,1.0
2019-09-11,135.37,135.47,131.69,134.89,898756,96.673977530017,96.7453921547714,94.0459193390555,96.3311873311959,1258504.12725827,0.0,1.0
2019-09-12,134.69,135.89,132.82,135.41,625165,96.1883580816872,97.0453335787398,94.8529045987801,96.7025433799188,875401.925236013,0.0,1.0
2019-09-13,133.73,137.29,133.56,136.06,580836,95.502777684045,98.0451383253013,95.3813728219626,97.1667384408223,813329.205324011,0.0,1.0
2019-09-16,132.95,135.61,132.47,132.47,742021,94.9457436109608,96.8453726294276,94.6029534121397,94.6029534121397,1039032.27462438,0.0,1.0
2019-09-17,131.41,133.18,129.31,132.8,713076,93.8459583897432,95.1099972478959,92.346251269901,94.8386216738292,998501.360824095,0.0,1.0
2019-09-18,130.91,131.43,129.47,131.43,652006,93.4888852659712,93.8602413146941,92.460514669508,93.8602413146941,912986.663785452,0.0,1.0
2019-09-19,130.72,134.47,130.71,131.65,544552,93.3531974789379,96.0312459072275,93.3460560164625,94.0173534891537,762521.68498096,0.0,1.0
2019-09-20,130.19,133.33,130.11,131.3,922306,92.9746999677396,95.2171191850275,92.9175682679361,93.7674023025134,1291480.56602133,0.0,1.0
2019-09-23,129.3,130.71,128.24,129.59,558331,92.3391098074256,93.3460560164625,91.582114785029,92.5462122192133,781816.052272518,0.0,1.0
2019-09-24,126.75,129.53,125.5,129.31,742049,90.5180368761886,92.5033634443607,89.6253540667588,92.346251269901,1039071.48227981,0.0,1.0
2019-09-25,127.88,128.5,126.19,126.57,423050,91.3250221359132,91.7677928093905,90.118114977564,90.3894905516307,592385.665338104,0.0,1.0
2019-09-26,127.78,128.59,127.17,127.85,379627,91.2536075111588,91.8320659716694,90.8179783001571,91.3035977484869,531581.593133928,0.0,1.0
2019-09-27,126.42,129.29,126.39,128.67,333114,90.2823686144991,92.3319683449501,90.2609442270728,91.8891976714729,466450.676098421,0.0,1.0
2019-09-30,128.13,128.79,125.85,126.59,456660,91.5035586977992,91.9748952211782,89.8753052533991,90.4037734765816,639448.854587634,0.0,1.0
2019-10-01,126.04,130.9,125.48,129.04,323617,90.0109930404325,93.4817438034958,89.6110711418079,92.1534317830641,453152.279540766,0.0,1.0
2019-10-02,123.12,125.18,121.62,125.06,578695,87.9256859976043,89.3968272675447,86.8544666262885,89.3111297178395,810331.219957059,0.0,1.0
2019-10-03,122.56,123.32,119.09,122.65,584071,87.5257640989797,88.0685152471131,85.0476766200024,87.5900372612587,817859.089799531,0.0,1.0
2019-10-04,123.88,123.95,121.32,122.97,315733,88.4684371457377,88.5184273830657,86.6402227520253,87.8185640604727,442112.523990534,0.0,1.0
2019-10-07,122.88,124.61,122.67,123.14,512402,87.7542908981938,88.9897639064447,87.6043201862095,87.9399689225552,717502.894907398,0.0,1.0
2019-10-08,118.66,121.88,118.09,121.72,621791,84.7405937335585,87.0401446506499,84.3335303724585,86.9258812510429,870677.402756754,0.0,1.0
2019-10-09,118.42,119.61,116.68,119.41,605364,84.569198634148,85.4190326687252,83.3265841634216,85.2762034192164,847675.111480288,0.0,1.0
2019-10-10,118.21,121.21,117.08,119.09,483259,84.4192279221638,86.5616666647955,83.6122426624392,85.0476766200024,676694.726972288,0.0,1.0
2019-10-11,122.55,123.04,119.72,120.33,701360,87.5186226365043,87.8685542978008,85.4975887559551,85.9332179669568,982095.757573649,0.0,1.0
2019-10-14,122.54,123.72,120.94,122.55,493777,87.5114811740288,88.3541737461306,86.3688471779586,87.5186226365043,691422.802679714,0.0,1.0
2019-10-15,123.7,124.22,121.23,122.85,598184,88.3398908211798,88.7112468699026,86.5759495897463,87.7328665107675,837621.148409427,0.0,1.0
2019-10-16,123.21,124.85,122.8,123.89,665872,87.9899591598832,89.1611590058552,87.6971591983903,88.4755786082131,932402.854863524,0.0,1.0
2019-10-17,123.36,124.89,122.79,123.45,563174,88.0970810970148,89.189724855757,87.6900177359148,88.1613542592938,788597.576388421,0.0,1.0
2019-10-18,123.54,124.62,122.46,123.05,652756,88.2256274215727,88.9969053689201,87.4543494742253,87.8756957602762,914036.868841601,0.0,1.0
2019-10-21,124.77,125.74,124.11,124.49,478515,89.1040273060517,89.7967491661693,88.6326907826728,88.9040663567394,670051.829923798,0.0,1.0
2019-10-22,124.4,125.78,123.01,124.55,475721,88.8397931944605,89.8253150160711,87.8471299103745,88.9469151315921,666139.466021293,0.0,1.0
2019-10-23,123.76,124.75,123.23,124.3,572909,88.3827395960324,89.0897443811008,88.0042420848341,88.7683785697061,802229.238017226,0.0,1.0
2019-10-24,107.02,117.2,101.51,116.0,4086544,76.4279314121476,83.6979402121444,72.4929855881807,82.8409647150918,5722278.8946305,0.0,1.0
2019-10-25,104.8,107.29,104.13,106.35,1622903,74.8425267426001,76.6207508989845,74.3640487567457,75.9494534262932,2272507.91498453,0.0,1.0
2019-10-28,106.79,109.69,105.39,105.4,1064970,76.2636777752125,78.3347018930898,75.263873028651,75.2710144911265,1491249.17152847,0.0,1.0
2019-10-29,103.98,105.67,103.0,103.4,2855027,74.2569268196142,75.4638339779633,73.5570634970211,73.8427219960387,3997818.3877869,0.0,1.0
2019-10-30,102.79,104.77,101.89,104.36,1070363,73.4070927850369,74.8211023551738,72.7643611622474,74.5283023936808,1498800.84601888,0.0,1.0
2019-10-31,100.0,102.94,99.2,102.42,1293666,71.4146247543895,73.5142147221685,70.8433077563543,73.1428586734457,1811486.09888969,0.0,1.0
2019-11-01,101.06,102.17,100.06,100.82,1076105,72.171619776786,72.9643221115597,71.4574735292421,72.0002246773754,1506841.21592876,0.0,1.0
2019-11-04,102.33,103.89,102.01,102.03,778135,73.0785855111667,74.1926536573352,72.8500587119527,72.8643416369036,1089601.74848804,0.0,1.0
2019-11-05,103.88,105.14,102.9,102.99,993296,74.1855121948598,75.0853364667651,73.4856488722668,73.5499220345457,1390885.9752693,0.0,1.0
2019-11-06,103.65,104.92,102.69,103.59,705007,74.0212585579247,74.9282242923054,73.3356781602825,73.978409783072,987202.554693346,0.0,1.0
2019-11-07,105.4,106.75,104.99,104.99,1246716,75.2710144911265,76.2351119253107,74.9782145296335,74.9782145296335,1745743.2623748,0.0,1.0
2019-11-08,107.9,108.73,104.89,105.24,1166809,77.0563801099862,77.6491214954477,74.9067999048791,75.1567510915195,1633851.61514593,0.0,1.0
2019-11-11,108.04,110.8,107.67,108.54,1063266,77.1563605846424,79.1274042278635,76.8921264730511,77.5134337084143,1488863.1056409,0.0,1.0
2019-11-12,108.76,109.53,107.5,108.21,966224,77.670545882874,78.2204384934828,76.7707216109687,77.2777654467248,1352977.77356257,0.0,1.0
2019-11-13,107.18,107.86,106.12,107.5,556741,76.9921069477073,77.4805808488497,76.230662337103,77.2219770188331,775033.99693333,0.63,1.0
2019-11-14,106.61,108.27,106.15,106.8,504874,76.5826508835144,77.7751018774796,76.252212656271,76.7191362382454,702830.425939024,0.0,1.0
2019-11-15,103.45,106.87,102.84,106.87,1486284,74.3126839311468,76.7694203163041,73.8744941080632,76.7694203163041,2069042.21010858,0.0,1.0
2019-11-18,104.8,105.12,103.08,103.2,1181954,75.2824482937089,75.5123183648348,74.0468966614076,74.1330979380798,1645387.23178522,0.0,1.0
2019-11-19,103.54,105.92,102.33,105.54,1227267,74.377334888651,76.0869935426493,73.5081386822064,75.8140228331874,1708467.03999594,0.0,1.0
2019-11-20,101.22,103.41,101.2,103.27,1457217,72.7107768729887,74.2839501722561,72.6964099935434,74.1833820161386,2028578.30824243,0.0,1.0
2019-11-21,101.3,101.7,100.21,101.53,967642,72.7682443907702,73.0555819796775,71.9852494609978,72.9334635043919,1347045.47870655,0.0,1.0
2019-11-22,104.41,104.48,101.77,101.91,920195,75.0022941445243,75.0525782225831,73.1058660577362,73.2064342138538,1280994.9488327,0.0,1.0
2019-11-25,105.4,105.94,102.41,104.31,721146,75.7134546770698,76.1013604220947,73.5656061999879,74.9304597472975,1003900.67689012,0.0,1.0
2019-11-26,106.05,106.46,104.73,106.0,907530,76.1803782590442,76.4748992876741,75.2321642156501,76.1444610604308,1263364.11946831,0.0,1.0
2019-11-27,106.94,107.56,105.51,106.58,430519,76.8197043943629,77.2650776571692,75.7924725140194,76.5611005643463,599321.518130945,0.0,1.0
2019-11-29,106.91,107.18,105.33,106.46,343162,76.7981540751949,76.9921069477073,75.6631705990111,76.4748992876741,477712.646375308,0.0,1.0
2019-12-02,106.2,108.33,105.99,106.9,951988,76.2881298548844,77.8182025158157,76.1372776207081,76.7909706354722,1325253.69008671,0.0,1.0
2019-12-03,102.79,104.95,102.2,104.53,800238,73.8385769094498,75.3901998895492,73.4147539658116,75.0884954211965,1114003.9185868,0.0,1.0
2019-12-04,104.3,105.18,101.41,102.52,723550,74.9232763075748,75.5554190031708,72.8472622277197,73.6446240369374,1007247.26305609,0.0,1.0
2019-12-05,103.58,104.96,102.21,104.96,651101,74.4060686475417,75.3973833292718,73.4219374055342,75.3973833292718,906391.680219866,0.0,1.0
2019-12-06,105.26,106.14,104.2,104.2,867027,75.6128865209523,76.2450292165483,74.851441910348,74.851441910348,1206980.26777104,0.0,1.0
2019-12-09,105.41,106.07,103.59,105.03,547170,75.7206381167925,76.1947451384896,74.4132520872644,75.4476674073306,761710.29635326,0.0,1.0
2019-12-10,103.93,105.9,103.63,105.17,669651,74.6574890378356,76.072626663204,74.4419858461551,75.5482355634482,932214.963655275,0.0,1.0
2019-12-11,105.48,105.72,103.8,103.8,724547,75.7709221948513,75.9433247481957,74.5641043214407,74.5641043214407,1008635.17753507,0.0,1.0
2019-12-12,108.94,109.11,105.92,106.0,1046502,78.2563923388993,78.3785108141849,76.0869935426493,76.1444610604308,1456825.75534894,0.0,1.0
2019-12-13,110.05,112.1,108.95,108.95,1082355,79.0537541481171,80.5263592912669,78.263575778622,78.263575778622,1506736.38505297,0.0,1.0
2019-12-16,109.0,112.69,108.58,110.99,893091,78.2994929772354,80.9501822349051,77.9977885088828,79.7289974820492,1243263.72111123,0.0,1.0
2019-12-17,109.83,110.52,108.46,108.46,827518,78.895718474218,79.3913758150831,77.9115872322106,77.9115872322106,1151980.15428049,0.0,1.0
2019-12-18,110.45,111.31,109.24,109.78,725006,79.3410917370243,79.958867553175,78.4718955305798,78.8598012756046,1009274.14718989,0.0,1.0
2019-12-19,110.08,112.14,109.35,110.48,879747,79.0753044672851,80.5550930501576,78.5509133675293,79.3626420561924,1224687.66212675,0.0,1.0
2019-12-20,111.29,111.57,109.72,110.9,1608077,79.9445006737296,80.1456369859647,78.8167006372685,79.664346524545,2238589.11897374,0.0,1.0
2019-12-23,111.47,112.13,110.82,111.35,458726,80.0738025887379,80.5479096104349,79.6068790067636,79.9876013120657,638588.221951031,0.0,1.0
2019-12-24,110.99,111.85,110.57,111.85,189231,79.7289974820492,80.3467732981998,79.4272930136965,80.3467732981998,263426.724946952,0.0,1.0
2019-12-26,110.33,111.69,109.68,111.47,438114,79.2548904603521,80.2318382626369,78.7879668783778,80.0738025887379,609894.447386575,0.0,1.0
2019-12-27,110.91,111.6,110.1,110.98,465901,79.6715299642677,80.1671873051328,79.0896713467305,79.7218140423265,648576.473091142,0.0,1.0
2019-12-30,110.69,111.51,109.98,110.78,475188,79.5134942903687,80.1025363476286,79.0034700700583,79.5781452478728,661504.819897862,0.0,1.0
2019-12-31,112.2,112.47,109.21,109.98,602559,80.5981936884937,80.7921465610061,78.4503452114117,79.0034700700583,838816.810973416,0.0,1.0
2020-01-02,112.48,114.49,111.38,113.46,652001,80.7993300007288,82.2432013849879,80.0091516312338,81.5033070935517,907644.561895977,0.0,1.0
2020-01-03,110.38,111.69,108.02,110.58,570505,79.2908076589656,80.2318382626369,77.5955158844126,79.4344764534192,794194.734033328,0.0,1.0
2020-01-06,110.88,110.97,108.38,109.36,654027,79.6499796450997,79.7146306026038,77.8541197144291,78.558096807252,910464.937757979,0.0,1.0
2020-01-07,110.25,110.89,108.96,110.12,530360,79.1974229425707,79.6571630848223,78.2707592183447,79.1040382261758,738309.250825,0.0,1.0
2020-01-08,110.21,110.81,108.54,109.9,819482,79.16868918368,79.5996955670409,77.9690547499921,78.9460025522768,1140793.31300357,0.0,1.0
2020-01-09,110.75,111.77,109.64,111.12,537799,79.5565949287048,80.2893057804184,78.7592331194871,79.822382198444,748665.013923437,0.0,1.0
2020-01-10,112.07,112.77,110.11,111.42,715315,80.5048089720988,81.0076497526866,79.0968547864531,80.0378853901245,995783.395719671,0.0,1.0
2020-01-13,112.42,112.8,110.06,112.17,667123,80.7562293623927,81.0292000718546,79.0609375878397,80.5766433693257,928695.758236153,0.0,1.0
2020-01-14,112.15,113.37,111.21,111.21,802468,80.5622764898803,81.4386561360475,79.8870331559482,79.8870331559482,1117108.28096206,0.0,1.0
2020-01-15,113.18,114.06,111.28,111.57,812391,81.3021707813166,81.9343134769126,79.937317234007,80.1456369859647,1130921.99748656,0.0,1.0
2020-01-16,114.03,115.62,113.04,114.44,446552,81.9127631577445,83.054930073651,81.201602625199,82.2072841863745,621640.909145496,0.0,1.0
2020-01-17,112.91,114.48,112.68,114.25,576474,81.1082179088041,82.2360179452652,80.9429987951825,82.0707988316436,802504.123727451,0.0,1.0
2020-01-21,111.85,113.28,111.68,112.79,512079,80.3467732981998,81.3740051785434,80.2246548229142,81.022016632132,712860.439801673,0.0,1.0
2020-01-22,111.62,113.11,111.59,112.45,479181,80.1815541845781,81.2518867032578,80.1600038654101,80.7777796815608,667063.438267543,0.0,1.0
2020-01-23,111.8,111.95,108.23,111.19,568061,80.3108560995864,80.4186076954267,77.7463681185889,79.8726662765028,790792.464237311,0.0,1.0
2020-01-24,107.4,112.2,107.26,112.2,1577603,77.1501426216063,80.5981936884937,77.0495744654887,80.5981936884937,2196166.5454206,0.0,1.0
2020-01-27,105.65,106.12,104.07,105.45,1053621,75.8930406701369,76.230662337103,74.7580571939531,75.7493718756833,1466736.04940698,0.0,1.0
2020-01-28,107.33,108.14,106.03,106.18,826211,77.0998585435475,77.6817171610848,76.1660113795988,76.2737629754391,1150160.69166863,0.0,1.0
2020-01-29,109.69,110.28,107.66,108.17,1328892,78.7951503181005,79.2189732617387,77.336912054396,77.7032674802528,1849938.26259019,0.0,1.0
2020-01-30,107.18,107.73,102.4103,106.0,2129315,76.9921069477073,77.3871961324548,73.5658217031796,76.1444610604308,2964199.71796597,0.0,1.0
2020-01-31,102.79,106.59,102.5,106.59,1725738,73.8385769094498,76.568284004069,73.630257157492,76.568284004069,2402383.9088548,0.0,1.0
2020-02-03,100.59,103.95,100.15,103.44,1245236,72.2582201704597,74.6718559172809,71.9421488226617,74.3055004914241,1733481.51870488,0.0,1.0
2020-02-04,102.4,103.58,102.02,102.06,816723,73.5584227602652,74.4060686475417,73.2854520508033,73.314185809694,1136952.53462091,0.0,1.0
2020-02-05,106.85,108.5,103.49,103.49,1094387,76.7550534368588,77.9403209911013,74.3414176900376,74.3414176900376,1523486.02097183,0.0,1.0
2020-02-06,106.5,107.71,105.64,107.29,763929,76.5036330465649,77.3728292530094,75.8858572304142,77.0711247846568,1063458.49550021,0.0,1.0
2020-02-07,105.92,106.18,104.6,105.65,572890,76.0869935426493,76.2737629754391,75.1387794992553,75.8930406701369,797514.870475025,0.0,1.0
2020-02-10,103.44,105.92,103.16,105.67,591721,74.3055004914241,76.0869935426493,74.104364179189,75.9074075495823,823729.331411532,0.0,1.0
2020-02-11,103.69,104.82,103.05,104.31,342163,74.4850864844912,75.2968151731543,74.0253463422395,74.9304597472975,476321.947714825,0.0,1.0
2020-02-12,104.63,107.0,104.05,104.6,477704,75.1603298184233,76.862805032699,74.7436903145078,75.1387794992553,665007.320227969,0.0,1.0
2020-02-13,103.49,103.99,102.58,103.56,559772,74.7939743925665,75.1553328542177,74.1363019923613,74.8445645771977,774538.386955374,0.63,1.0
2020-02-14,102.83,104.78,102.73,103.4,1280775,74.3169812231869,75.7262792236266,74.2447095308567,74.7289298694693,1772166.886791,0.0,1.0
2020-02-18,100.5,102.31,99.38,100.68,854906,72.6330507918923,73.9411684230697,71.8236078377936,72.7631398380868,1182905.74419312,0.0,1.0
2020-02-19,101.36,101.59,99.0,100.91,717939,73.2545873459324,73.420812238292,71.5489754069387,72.9293647304463,993388.942269985,0.0,1.0
2020-02-20,103.06,103.8,100.8,101.55,590703,74.4832061155465,75.0180166387903,72.849865868883,73.3919035613599,817336.609887061,0.0,1.0
2020-02-21,102.16,102.71,100.99,101.98,503662,73.8327608845743,74.2302551923906,72.9871820843105,73.7026718383799,696900.797200856,0.0,1.0
2020-02-24,98.72,99.36,97.57,99.0,771742,71.346614668414,71.8091534993276,70.5154902066162,71.5489754069387,1067834.41084176,0.0,1.0
2020-02-25,93.75,99.1,93.51,98.96,1134056,67.754711559601,71.6212470992689,67.5812594980085,71.5200667300066,1569156.55830778,0.0,1.0
2020-02-26,90.94,95.31,90.86,94.39,969199,65.7238770051213,68.8821499599528,65.6660596512571,68.2172503905146,1341049.2666635,0.0,1.0
2020-02-27,87.7,90.79,86.25,88.42,1180896,63.3822741736215,65.6154694666259,62.334334634833,63.9026303583992,1633967.54929159,0.0,1.0
2020-02-28,85.88,87.04,84.32,85.13,1868747,62.0669293732111,62.9052810042419,60.9394909728593,61.5248916807343,2585724.70042748,0.0,1.0
2020-03-02,86.07,86.73,82.1,86.73,1697764,62.2042455886385,62.6812387580181,59.335059403128,62.6812387580181,2349141.06098716,0.0,1.0
2020-03-03,79.68,86.12,79.45,85.63,1034492,57.5860844487361,62.2403814348037,57.4198595563766,61.8862501423855,1431393.07610641,0.0,1.0
2020-03-04,80.69,81.03,77.41,80.48,1463964,58.3160285412716,58.5617522951944,55.9455170328396,58.1642579873781,2025639.57311322,0.0,1.0
2020-03-05,74.21,78.81,73.69,78.74,1060441,53.6328228782719,56.957320725463,53.2570100781547,56.9067305408319,1467297.8669911,0.0,1.0
2020-03-06,72.61,74.61,69.57,71.26,1166291,52.4764758009881,53.9219096475929,50.2794163541487,51.5008079545298,1613759.08380657,0.0,1.0
2020-03-09,63.02,68.7,62.61,66.69,1144137,45.545620506518,49.6506526308756,45.249306567964,48.1979916150378,1583105.31151247,0.0,1.0
2020-03-10,63.56,66.97,59.68,66.63,1803410,45.9358876451013,48.4003523535625,43.1317459826879,48.1546285996397,2495320.00960961,0.0,1.0
2020-03-11,57.28,62.84,56.9,61.62,2029279,41.3972253667621,45.4155314603235,41.1225929359072,44.5338168138946,2807847.62964638,0.0,1.0
2020-03-12,46.82,53.0,46.25,52.73,1978334,33.8376063490189,38.3039969350278,33.4256577027365,38.1088633657361,2737356.683112,0.0,1.0
2020-03-13,49.51,51.04,44.39,50.64,2558026,35.7817148727024,36.8874717653551,32.081404225394,36.5983849960341,3539457.72891446,0.0,1.0
2020-03-16,36.11,43.08,35.97,36.0,2389018,26.0973081004501,31.1346450558679,25.9961277311877,26.0178092388868,3305606.83300942,0.0,1.0
2020-03-17,30.87,37.05,28.08,36.94,3825841,22.3102714223454,26.7766620083543,20.2938912063317,26.6971631467911,5293692.2834435,0.0,1.0
2020-03-18,22.61,28.83,21.0,28.83,2703208,16.3406296358675,20.8359288988085,15.1770553893506,20.8359288988085,3740341.3602768,0.0,1.0
2020-03-19,25.38,27.21,20.51,22.29,3435032,18.3425555134152,19.6651274830586,14.8229240969325,16.1093602204107,4752942.52735058,0.0,1.0
2020-03-20,27.55,31.09,26.8,27.26,3864627,19.9108512369814,22.469269145472,19.3688135445046,19.7012633292237,5347359.21547378,0.0,1.0
2020-03-23,31.02,32.17,26.52,26.53,2098600,22.4186789608408,23.2498034226386,19.1664528059799,19.173679975213,2903764.85223367,0.0,1.0
2020-03-24,42.01,42.41,32.81,33.91,2564649,30.3613379479343,30.6504247172553,23.7123422535521,24.5073308691848,3548621.75951407,0.0,1.0
2020-03-25,38.51,46.44,38.3,43.45,2156040,27.8318287163759,33.562973918164,27.6800581624823,31.4020503174898,2983242.71991322,0.0,1.0
2020-03-26,37.55,42.79,36.41,40.0,1702563,27.1380204700055,30.9250571481102,26.3141231774408,28.9086769320964,2355781.28186101,0.0,1.0
2020-03-27,36.47,38.03,35.05,35.77,2077419,26.3574861928389,27.4849245931907,25.3312281617495,25.8515843465273,2874457.38852684,0.0,1.0
2020-03-30,34.3,36.58,32.8,36.58,1386949,24.7891904692727,26.4369850544022,23.7051150843191,26.4369850544022,1919076.41191301,0.0,1.0
2020-03-31,33.65,35.52,32.1,33.8,1291238,24.3194244691261,25.6709051157016,23.1992132380074,24.4278320076215,1786644.20102378,0.0,1.0
2020-04-01,31.04,32.15,30.12,31.74,1525934,22.4331332993068,23.2353490841725,21.7682337298686,22.9390351456185,2111385.45507879,0.0,1.0
2020-04-02,28.29,31.59,26.56,31.01,2272822,20.4456617602252,22.8306276071232,19.195361482912,22.4114517916078,3144830.19107188,0.0,1.0
2020-04-03,26.49,28.68,25.64,28.41,1419389,19.1447712982809,20.7275213603132,18.5304619134738,20.5323877910215,1963962.58927242,0.0,1.0
2020-04-06,31.16,32.79,28.73,28.98,3188163,22.5198593301031,23.6978879150861,20.7636572064783,20.9443364373039,4411357.8874449,0.0,1.0
2020-04-07,35.57,39.38,34.28,34.28,2414119,25.7070409618668,28.460592439649,24.7747361308067,24.7747361308067,3340338.27375845,0.0,1.0
2020-04-08,40.71,41.77,35.9,36.0,1823621,29.4218059476412,30.1878858863417,25.9455375465566,26.0178092388868,2523285.31573202,0.0,1.0
2020-04-09,38.58,46.3,37.12,44.78,2268545,27.882418901007,33.4617935489016,26.8272521929855,32.363263825482,3138912.24469191,0.0,1.0
2020-04-13,35.82,37.5,33.79,36.87,2205943,25.8877201926924,27.1018846238404,24.4206048383885,26.6465729621599,3052291.88479505,0.0,1.0
2020-04-14,36.41,37.64,34.01,37.22,1907213,26.3141231774408,27.2030649931028,24.579602561515,26.8995238853157,2638948.85882166,0.0,1.0
2020-04-15,34.52,34.77,32.68,34.26,1443831,24.9481881923992,25.1288674232248,23.6183890535228,24.7602817923406,1997782.19306461,0.0,1.0
2020-04-16,33.0,34.45,32.51,34.45,1542142,23.8496584689796,24.8975980077681,23.4955271765614,24.8975980077681,2133811.93974713,0.0,1.0
2020-04-17,37.86,37.94,34.72,34.74,1998634,27.3620627162293,27.4198800700935,25.0927315770597,25.1071859155258,2765445.13565195,0.0,1.0
2020-04-20,36.49,38.64,35.33,36.0,1203064,26.371940531305,27.9257819164052,25.5335889002742,26.0178092388868,1664640.69293226,0.0,1.0
2020-04-21,35.97,37.3,35.0,35.0,1653153,25.9961277311877,26.9573412391799,25.2950923155844,25.2950923155844,2287414.26511229,0.0,1.0
2020-04-22,36.68,37.97,35.72,37.55,1322106,26.5092567467324,27.4415615777926,25.8154485003621,27.1380204700055,1829355.25289586,0.0,1.0
2020-04-23,40.39,41.25,35.59,36.69,2944667,29.1905365321844,29.8120730862245,25.7214953003328,26.5164839159655,4074440.3583972,0.0,1.0
2020-04-24,40.4,42.44,38.75,40.79,3935621,29.1977637014174,30.6721062249543,28.0052807779684,29.4796233015054,5445591.31397729,0.0,1.0
2020-04-27,41.39,42.74,40.51,41.2,2002442,29.9132534554868,30.8889213019451,29.2772625629807,29.7759372400593,2770714.14192152,0.0,1.0
2020-04-28,47.6,48.33,43.61,44.48,2104059,34.4013255491948,34.9289089032055,31.5176850252181,32.1464487484912,2911318.29373197,0.0,1.0
2020-04-29,54.94,55.36,51.27,51.7,2739658,39.7060677662345,40.0096088740215,37.0536966577146,37.3644649347347,3790776.04476355,0.0,1.0
2020-04-30,50.07,53.69,50.01,53.66,1742433,36.1864363497517,38.8026716121065,36.1430733343536,38.7809901044074,2410948.10958357,0.0,1.0
2020-05-01,46.38,47.9,45.01,47.76,1961331,33.5196109027658,34.6181406261855,32.5294887178415,34.5169602569232,2713830.18269147,0.0,1.0
2020-05-04,46.34,46.53,43.07,44.01,1554020,33.4907022258337,33.6280184412612,31.1274178866348,31.8067717945391,2150247.14365204,0.0,1.0
2020-05-05,45.34,50.92,45.13,48.24,1944820,32.7679853025313,36.8007457345588,32.6162147486378,34.8638643801083,2690984.44673644,0.0,1.0
2020-05-06,43.71,46.76,43.11,46.09,1460993,31.5899567175484,33.7942433336207,31.1563265635669,33.3100229950081,2021528.69663558,0.0,1.0
2020-05-07,45.5,47.28,44.52,44.74,1061727,32.8836200102597,34.170056133738,32.1753574254233,32.3343551485499,1469077.26354117,0.0,1.0
2020-05-08,47.18,47.5,45.56,47.03,1225751,34.0977844414078,34.3290538568645,32.9269830256579,33.9893769029124,1696031.96006398,0.0,1.0
2020-05-11,43.02,46.34,42.81,45.95,2222078,31.0912820404697,33.4907022258337,30.9395114865762,33.2088426257458,3074617.36172768,0.0,1.0
2020-05-12,40.47,45.47,40.36,43.4,1717747,29.2483538860486,32.8619385025606,29.1688550244853,31.3659144713246,2376790.89089385,0.0,1.0
2020-05-13,37.06,40.08,36.14,40.08,2239924,26.9356597314809,29.1306325428428,26.2669925174236,29.1306325428428,3081847.04839365,0.21,1.0
2020-05-14,39.38,40.15,35.13,35.99,2271546,28.6218640104079,29.1815093960863,25.532912206339,26.1579706890447,3125354.84926739,0.0,1.0
2020-05-15,38.18,39.24,37.31,38.56,1477630,27.7496893833767,28.5201103039209,27.117362778779,28.0258780152699,2033028.64477451,0.0,1.0
2020-05-18,44.83,45.16,40.68,40.97,2005718,32.582990441508,32.8228384639416,29.5667198563584,29.7774953912243,2759609.74488867,0.0,1.0
2020-05-19,42.65,45.25,42.16,44.15,1316083,30.998539869068,32.8882515609689,30.6424018963635,32.088758152857,1810760.77089716,0.0,1.0
2020-05-20,44.08,46.28,43.7,44.01,1490782,32.0378812996135,33.6368681158374,31.7616926677203,31.98700444637,2051124.10354029,0.0,1.0
2020-05-21,43.06,44.91,42.29,44.0,1156244,31.296532866637,32.6411354166434,30.7368874809586,31.9797363244781,1590842.88512595,0.0,1.0
2020-05-22,42.05,43.76,41.81,43.36,1143693,30.5624525555524,31.8053013990718,30.3880176301461,31.5145765233948,1573574.32498534,0.0,1.0
2020-05-26,49.42,50.29,44.96,45.6,2638750,35.9190583899024,36.5513849945001,32.6774760261031,33.1426358271864,3630580.27814727,0.0,1.0
2020-05-27,51.99,54.4,50.16,52.96,2133596,37.7869657161276,39.538583092082,36.456899409905,38.4919735396445,2935553.40943019,0.0,1.0
2020-05-28,49.0,52.1,48.69,52.02,1494987,35.6137972704415,37.8669150569388,35.3884854917918,37.8087700818034,2056909.64217397,0.0,1.0
2020-05-29,46.33,49.14,46.0,47.65,4255751,33.673208725297,35.7155509769285,33.4333607028635,34.6326008150314,5855365.47581451,0.0,1.0
2020-06-01,49.9,51.15,46.27,46.58,2054595,36.2679282407149,37.1764434772058,33.6295999939455,33.8549117725952,2826858.2042937,0.0,1.0
2020-06-02,49.75,51.66,49.17,51.01,1627667,36.158906412336,37.547117693694,35.7373553426043,37.0746897707188,2239460.2404893,0.0,1.0
2020-06-03,55.17,55.49,51.63,51.63,1845858,40.0982284777604,40.330808378302,37.5253133280183,37.5253133280183,2539662.96582107,0.0,1.0
2020-06-04,54.53,56.08,52.57,54.93,2100500,39.633068676677,40.7596275699257,38.2085167858594,39.9237935523541,2890017.57432434,0.0,1.0
2020-06-05,60.34,62.57,58.69,59.77,2596154,43.8558474958865,45.4766386777862,42.6566073837186,43.4415645480467,3571973.66610446,0.0,1.0
2020-06-08,66.09,66.28,62.61,64.3,2236903,48.0350175837445,48.1731118996911,45.5057111653539,46.7340237650896,3077690.5413277,0.0,1.0
2020-06-09,63.51,65.43,61.43,62.09,2017304,46.1598421356274,47.5553215388773,44.6480727821066,45.1277688269737,2775550.58926673,0.0,1.0
2020-06-10,56.55,62.12,55.65,61.99,2099302,41.1012292988463,45.1495731926495,40.4470983285729,45.0550876080545,2888369.28055902,0.0,1.0
2020-06-11,47.57,53.22,47.05,51.56,2951670,34.574455839896,38.6809447088346,34.1965135015158,37.4744364747748,4061117.91173811,0.0,1.0
2020-06-12,52.09,52.7,48.7,51.51,2322411,37.8596469350469,38.3030023704544,35.3957536136837,37.4380958653151,3195338.54073038,0.0,1.0
2020-06-15,50.86,51.5,48.06,49.0,2239343,36.9656679423399,37.4308277434232,34.9305938126004,35.6137972704415,3081047.66719361,0.0,1.0
2020-06-16,53.08,56.32,51.46,54.5,2013723,38.5791910023477,40.934062495332,37.4017552558555,39.6112643110013,2770623.59429713,0.0,1.0
2020-06-17,50.59,53.37,50.3,52.89,1452793,36.7694286512579,38.7899665372135,36.558653116392,38.441096686401,1998856.13037628,0.0,1.0
2020-06-18,48.78,50.51,47.81,49.54,1735285,35.4538985888191,36.7112836761225,34.7488907653022,36.0062758526056,2387528.75337368,0.0,1.0
2020-06-19,47.4,50.54,46.82,50.45,9730128,34.4508977677332,36.7330880417982,34.0293466980015,36.6676749447709,13387403.4374793,0.0,1.0
2020-06-22,47.4,48.21,46.1,47.17,2460791,34.4508977677332,35.0396156409793,33.5060419217827,34.2837309642189,3385731.60520788,0.0,1.0
2020-06-23,48.63,48.76,47.12,47.82,1781864,35.3448767604402,35.4393623450353,34.2473903547593,34.7561588871941,2451615.46063121,0.0,1.0
2020-06-24,45.44,48.29,44.65,47.44,2076304,33.0263458769155,35.0977606161147,32.4521642474533,34.4799702553009,2856726.99340154,0.0,1.0
2020-06-25,46.12,46.9,44.28,44.49,1535432,33.5205781655666,34.0874916731369,32.183243737452,32.3358742971825,2112556.75514399,0.0,1.0
2020-06-26,42.87,45.86,42.42,45.55,1811859,31.1584385506904,33.3316069963765,30.8313730655536,33.1062952177267,2492884.71897058,0.0,1.0
2020-06-29,45.71,45.74,42.9001,43.45,1287773,33.2225851679976,33.2443895336734,31.1803155975851,31.5799896204221,1771809.85562503,0.0,1.0
2020-06-30,45.12,46.47,44.41,45.41,1455451,32.7937659763739,33.774962431784,32.2777293220471,33.0045415112398,2002513.19617611,0.0,1.0
2020-07-01,43.74,47.39,43.43,45.37,1370929,31.790765155288,34.4436296458413,31.5654533766383,32.9754690236721,1886221.80583237,0.0,1.0
2020-07-02,43.7,46.25,43.48,45.2,1090785,31.7616926677203,33.6150637501616,31.6017939860979,32.8519109515093,1500779.72854528,0.0,1.0
2020-07-06,43.81,46.21,43.32,45.26,1544868,31.8416420085315,33.5859912625939,31.4855040358271,32.8955196828609,2125539.47632054,0.0,1.0
2020-07-07,42.0,43.73,41.76,43.3,1094084,30.5261119460927,31.7834970333961,30.3516770206865,31.4709677920432,1505318.72782055,0.0,1.0
2020-07-08,42.49,42.67,41.09,42.15,1079721,30.8822499187971,31.0130761128518,29.8647128539274,30.6351337744716,1485557.08896313,0.0,1.0
2020-07-09,39.9,42.77,39.09,42.59,1625305,28.9998063487881,31.0857573317711,28.411088475542,30.9549311377164,2236210.43258139,0.0,1.0
2020-07-10,41.52,41.86,38.88,39.34,1740888,30.1772420952802,30.4243582396057,28.2584579158115,28.5927915228402,2395237.76002397,0.0,1.0
2020-07-13,40.97,43.14,40.71,42.26,1209659,29.7774953912243,31.3546778417724,29.5885242220342,30.7150831152828,1664335.04829307,0.0,1.0
2020-07-14,40.53,41.31,39.65,40.5,851977,29.4576980279795,30.0246115355498,28.8181033014899,29.4358936623037,1172210.66551779,0.0,1.0
2020-07-15,43.78,44.07,41.67,42.49,1628809,31.8198376428557,32.0306131777216,30.2862639236591,30.8822499187971,2241031.48546425,0.0,1.0
2020-07-16,44.23,45.4,42.2,42.59,1200254,32.1469031279924,32.9972733893478,30.6714743839313,30.9549311377164,1651394.97912548,0.0,1.0
2020-07-17,42.51,44.37,41.92,44.11,849740,30.896786162581,32.2486568344794,30.4679669709573,32.0596856652893,1169132.84151695,0.0,1.0
2020-07-20,40.12,41.68,39.67,41.63,1319272,29.1597050304105,30.2935320455511,28.8326395452738,30.2571914360914,1815148.42433421,0.0,1.0
2020-07-21,42.27,42.86,40.86,40.88,2067729,30.7223512371747,31.1511704287984,29.6975460504131,29.7120822941969,2844928.89737686,0.0,1.0
2020-07-22,42.57,42.7,41.0901,41.92,1317609,30.9403948939325,31.0348804785276,29.8647855351463,30.4679669709573,1812860.35043462,0.0,1.0
2020-07-23,44.76,46.39,43.28,43.92,1917722,32.5321135882645,33.7168174566486,31.4564315482594,31.9215913493427,2638538.57779977,0.0,1.0
2020-07-24,44.41,46.5,43.95,46.5,1384622,32.2777293220471,33.7967667974598,31.9433957150185,33.7967667974598,1905061.61094792,0.0,1.0
2020-07-27,43.86,44.24,42.61,44.0,799775,31.8779826179911,32.1541712498843,30.9694673815003,31.9797363244781,1100387.43418484,0.0,1.0
2020-07-28,43.02,44.59,42.93,43.39,699666,31.2674603790693,32.4085555161018,31.2020472820419,31.5363808890705,962650.338565679,0.0,1.0
2020-07-29,45.43,45.585,42.74,42.76,826422,33.0190777550236,33.1317336443485,31.0639529660953,31.0784892098792,1137050.27555738,0.0,1.0
2020-07-30,44.5,44.64,42.9632,44.16,798136,32.3431424190744,32.4448961255614,31.2261774467231,32.0960262747489,1098132.3811954,0.0,1.0
2020-07-31,44.36,44.42,42.5815,44.33,1037829,32.2413887125875,32.284997443939,30.9487532341083,32.2195843469117,1427919.09028491,0.0,1.0
2020-08-03,44.94,45.6,43.42,44.56,801705,32.6629397823192,33.1426358271864,31.5581852547463,32.386751150426,1103042.86570992,0.0,1.0
2020-08-04,43.54,45.5,43.445,44.9,971123,31.6454027174495,33.0699546082671,31.5763555594761,32.6338672947515,1336140.22224735,0.0,1.0
2020-08-05,45.33,45.39,43.65,44.86,902024,32.9463965361044,32.9900052674559,31.7253520582606,32.6047948071838,1241068.89429294,0.0,1.0
2020-08-06,45.3,46.28,44.33,45.05,645211,32.9245921704286,33.6368681158374,32.2195843469117,32.7428891231304,887727.269291777,0.0,1.0
2020-08-07,46.15,46.19,44.19,44.85,604907,33.5423825312424,33.5714550188101,32.1178306404247,32.5975266852919,832274.154168916,0.0,1.0
2020-08-10,47.29,48.41,46.55,46.67,960372,34.370948426922,35.1849780788178,33.8331074069194,33.9203248696226,1321348.23036849,0.0,1.0
2020-08-11,48.91,50.85,48.8,49.11,1187705,35.5483841734142,36.958399820448,35.468434832603,35.6937466112527,1634129.17072739,0.0,1.0
2020-08-12,47.84,50.0118,47.062,49.76,752798,34.770695130978,36.3491858434667,34.2052352477861,36.1661745342279,1035753.1301672,0.0,1.0
2020-08-13,47.11,48.37,46.46,46.95,535666,34.3927527925978,35.3126183947772,33.9182189502036,34.2759444621623,733736.709363703,0.21,1.0
2020-08-14,47.84,48.7,46.5,46.52,537836,34.9256908002097,35.5535355763004,33.9474210328125,33.962022074117,736709.100105917,0.0,1.0
2020-08-17,47.01,48.12,46.94,47.63,668868,34.3197475860756,35.1301053784718,34.2686439415101,34.7723798665131,916192.189384208,0.0,1.0
2020-08-18,45.28,46.93,44.815,46.93,1439536,33.0567575132419,34.2613434208579,32.7172833029138,34.2613434208579,1971826.48824191,0.0,1.0
2020-08-19,45.62,46.92,45.02,45.02,924782,33.3049752154174,34.2540429002057,32.8669439762843,32.8669439762843,1266734.31122898,0.0,1.0
2020-08-20,43.51,45.24,43.35,45.04,1048151,31.7645653577994,33.0275554306331,31.6477570273639,32.8815450175887,1435720.88886783,0.0,1.0
2020-08-21,43.19,44.14,42.79,42.94,662858,31.5309486969284,32.2244981588891,31.2389278708397,31.348435680623,907959.899817061,0.0,1.0
2020-08-24,45.59,46.0653,43.1,43.64,815676,33.2830736534607,33.6300674000606,31.4652440110585,31.8594721262782,1117284.69633493,0.0,1.0
2020-08-25,45.97,46.97,44.93,46.0,745199,33.560493438245,34.2905455034667,32.8012392904143,33.5823950002016,1020747.74594826,0.0,1.0
2020-08-26,44.92,46.59,44.46,46.25,625634,32.7939387697621,34.0131257186825,32.4581148197601,33.7649080165071,856971.755582865,0.0,1.0
2020-08-27,46.51,47.072,44.77,44.77,882042,33.9547215534647,34.3650108141194,32.6844309599788,32.6844309599788,1208190.54149522,0.0,1.0
2020-08-28,46.95,47.2,45.64,47.0,1067973,34.2759444621623,34.4584574784678,33.3195762567218,34.3124470654234,1462872.37702091,0.0,1.0
2020-08-31,45.11,46.95,44.855,46.95,937623,32.9326486621542,34.2759444621623,32.7464853855227,34.2759444621623,1284323.46769017,0.0,1.0
2020-09-01,45.19,46.13,44.62,45.5,664657,32.991052827372,33.6773017686805,32.5749231501956,33.2173689675907,910424.107625928,0.0,1.0
2020-09-02,46.07,46.19,44.82,45.18,1049826,33.6334986447672,33.7211048925938,32.7209335632399,32.9837523067198,1438015.24577714,0.0,1.0
2020-09-03,45.31,47.91,44.95,46.19,1018426,33.0786590751986,34.9767944447752,32.8158403317188,33.7211048925938,1395004.61476076,0.0,1.0
2020-09-04,48.11,48.4,45.46,46.72,1324995,35.1228048578196,35.3345199567339,33.1881668849819,34.1080324871613,1814932.19883912,0.0,1.0
2020-09-08,46.67,48.26,46.14,46.98,989293,34.0715298839002,35.2323126676028,33.6846022893327,34.297846024119,1355099.24172254,0.0,1.0
2020-09-09,45.65,46.84,44.3,46.84,1185391,33.326876777374,34.1956387349879,32.3413064893246,34.1956387349879,1623707.48124643,0.0,1.0
2020-09-10,45.23,47.68,45.09,46.17,708672,33.0202549099809,34.8088824697742,32.9180476208498,33.7065038512893,970714.328141404,0.0,1.0
2020-09-11,45.25,45.48,43.91,44.73,840772,33.0348559512853,33.2027679262863,32.0565861838881,32.65522887737,1151660.32678038,0.0,1.0
2020-09-14,46.33,46.65,45.35,45.68,717520,33.8233121817248,34.0569288425958,33.1078611578075,33.3487783393307,982834.011683855,0.0,1.0
2020-09-15,44.36,46.89,44.26,46.5,904582,32.3851096132379,34.232141338249,32.3121044067157,33.9474210328125,1239065.05178532,0.0,1.0
2020-09-16,47.05,47.67,44.3,44.52,1274297,34.3489496686845,34.801581949122,32.3413064893246,32.5019179436734,1745487.83669682,0.0,1.0
2020-09-17,47.5,47.66,45.51,45.51,773953,34.6774730980343,34.7942814284698,33.224669488243,33.224669488243,1060133.97793059,0.0,1.0
2020-09-18,46.37,48.2,46.35,47.48,1618772,33.8525142643337,35.1885095436895,33.8379132230292,34.6628720567298,2217337.74495693,0.0,1.0
2020-09-21,45.1,45.22,43.7,44.65,1271868,32.925348141502,33.0129543893286,31.9032752501915,32.5968247121522,1742160.67673699,0.0,1.0
2020-09-22,43.64,46.7,43.22,45.97,1044792,31.8594721262782,34.0934314458569,31.5528502588851,33.560493438245,1431119.84716133,0.0,1.0
2020-09-23,41.97,44.95,41.9,43.83,1026716,30.6402851773579,32.8158403317188,30.5891815327923,31.9981820186704,1406359.96925521,0.0,1.0
2020-09-24,42.32,43.1205,39.77,41.7,1522639,30.8958034001855,31.4802100783955,29.03417063387,30.443171119748,2085658.09554618,0.0,1.0
2020-09-25,42.0,42.95,41.61,41.79,1096773,30.6621867393145,31.3557362012752,30.377466433878,30.508875805618,1502321.61820791,0.0,1.0
2020-09-28,43.26,43.81,42.64,43.62,781531,31.582052341494,31.9835809773659,31.1294200610565,31.8448710849738,1070514.05951791,0.0,1.0
2020-09-29,42.82,43.09,41.67,43.09,705482,31.2608294327964,31.4579434904063,30.4212695577913,31.4579434904063,966344.776773817,0.0,1.0
2020-09-30,41.98,43.5,41.6,42.91,1127625,30.6475856980101,31.7572648371472,30.3701659132258,31.3265341186663,1544581.61782948,0.0,1.0
2020-10-01,43.44,43.45,42.23,42.47,1409997,31.7134617132339,31.7207622338861,30.8300987143155,31.0053112099688,1931364.99048417,0.0,1.0
2020-10-02,45.32,45.905,42.1134,42.36,1150562,33.0859595958508,33.5130400540056,30.7449746435107,30.9250054827944,1575999.92495122,0.0,1.0
2020-10-05,46.92,47.4,45.89,45.97,1062137,34.2540429002057,34.6044678915121,33.5020892730272,33.560493438245,1454878.42661926,0.0,1.0
2020-10-06,46.0,48.95,45.77,47.5,1096430,33.5823950002016,35.7360485926059,33.4144830252006,34.6774730980343,1501851.78870349,0.0,1.0
2020-10-07,46.77,47.56,46.19,46.8,537109,34.1445350904224,34.7212762219476,33.7211048925938,34.166436652379,735713.280719009,0.0,1.0
2020-10-08,48.41,48.525,46.875,47.48,703288,35.3418204773861,35.4257764648866,34.2211905572707,34.6628720567298,963339.511663947,0.0,1.0
2020-10-09,48.62,49.46,48.01,49.0,762561,35.4951314110827,36.108375145869,35.0497996512974,35.7725511958669,1044529.61141662,0.0,1.0
2020-10-12,48.5,49.05,47.8201,48.99,563937,35.4075251632561,35.809053799128,34.9111627641118,35.7652506752147,772461.344696953,0.0,1.0
2020-10-13,50.06,50.73,49.11,49.66,1222900,36.546406385002,37.0355412687006,35.8528569230413,36.2543855589133,1675086.00859654,0.0,1.0
2020-10-14,52.22,52.73,49.35,49.51,1638233,38.1233188458811,38.4956453991442,36.0280694186946,36.1448777491301,2243994.74782985,0.0,1.0
2020-10-15,52.66,52.72,50.73,51.13,868150,38.4445417545786,38.488344878492,37.0355412687006,37.3275620947893,1189161.76168377,0.0,1.0
2020-10-16,55.0,55.68,52.85,53.08,1352323,40.1528635871976,40.6492989915484,38.5832516469708,38.7511636219718,1852365.14547657,0.0,1.0
2020-10-19,54.23,56.35,53.65,54.86,1200369,39.5907234969768,41.138433875247,39.1672932991482,40.0506562980665,1644223.82619431,0.0,1.0
2020-10-20,51.76,54.97,51.69,54.67,1261410,37.787494895879,40.1309620252409,37.7363912513135,39.9119464056744,1727835.67103096,0.0,1.0
2020-10-21,48.61,52.16,48.505,51.72,1185444,35.4878308904305,38.0795157219678,35.4111754235822,37.7582928132702,1623780.07880833,0.0,1.0
2020-10-22,49.58,49.68,48.28,49.1,1026159,36.1959813936956,36.2689866002178,35.2469137089073,35.8455564023891,1405597.00997253,0.0,1.0
2020-10-23,48.61,50.69,48.12,49.76,976091,35.4878308904305,37.0063391860917,35.1301053784718,36.3273907654355,1337015.59998119,0.0,1.0
2020-10-26,46.7,47.805,45.51,47.65,1133401,34.0934314458569,34.9001389779269,33.224669488243,34.7869809078176,1552493.38231198,0.0,1.0
2020-10-27,45.04,46.45,44.9,46.38,877325,32.8815450175887,33.9109184295514,32.7793377284577,33.8598147849859,1201729.35848553,0.0,1.0
2020-10-28,43.76,44.92,42.8,43.45,1440151,31.9470783741048,32.7939387697621,31.2462283914919,31.7207622338861,1972668.89391309,0.0,1.0
2020-10-29,52.04,52.32,44.32,45.58,2976371,37.9919094741411,38.1963240524032,32.355907530629,33.2757731328085,4076929.77225651,0.0,1.0
2020-10-30,51.54,52.7999,49.84,51.39,1629896,37.6268834415303,38.5466760385032,36.3857949306532,37.517375631747,2232575.01436541,0.0,1.0
2020-11-02,55.25,55.59,51.87,52.31,1825548,40.335376603503,40.5835943056784,37.8678006230534,38.189023531751,2500572.33855703,0.0,1.0
2020-11-03,57.37,57.98,55.25,56.03,1196738,41.8830869817732,42.3284187415585,40.335376603503,40.904817214376,1639250.20832104,0.0,1.0
2020-11-04,56.65,58.195,54.34,56.93,932502,41.3574494948135,42.4853799355812,39.6710292241512,41.5618640730756,1277308.89949161,0.0,1.0
2020-11-05,58.62,59.35,57.25,57.25,968696,42.7956520633004,43.3285900709123,41.7954807339466,41.7954807339466,1326886.18544724,0.0,1.0
2020-11-06,58.67,59.85,58.03,59.11,1278318,42.8321546665615,43.6936161035232,42.3649213448196,43.1533775752591,1750995.66304449,0.0,1.0
2020-11-09,69.34,70.38,64.89,64.89,1956391,50.6218102024778,51.3810643503085,47.3730785122409,47.3730785122409,2679796.54219003,0.0,1.0
2020-11-10,69.2,70.72,66.83,70.03,1078752,50.5196029133468,51.6292820524839,48.7893795187712,51.1255461274809,1477637.07739433,0.0,1.0
2020-11-11,64.38,70.48,64.3,69.82,1187400,47.0007519589778,51.4540695568307,46.9423477937601,50.9722351937843,1626459.33977229,0.0,1.0
2020-11-12,61.96,63.57,60.38,62.96,1140147,45.3873368948377,46.5667044287417,44.229945153491,46.1198633134116,1556458.54004787,0.21,1.0
2020-11-13,66.06,66.33,62.64,63.14,781379,48.3906952109906,48.5884773440056,45.885454859468,46.2517180687549,1066690.53864464,0.0,1.0
2020-11-16,69.85,71.5,68.61,68.64,1166175,51.1669703373856,52.3756389280326,50.258637578354,50.2806133709113,1591990.36434804,0.0,1.0
2020-11-17,68.75,69.57,66.34,68.77,1083925,50.3611912769544,50.961862940185,48.5958026081913,50.3758418053259,1479707.72454902,0.0,1.0
2020-11-18,66.93,70.47,66.87,68.56,1045328,49.0279931951499,51.6211367169015,48.9840416100355,50.2220112574253,1427017.47472138,0.0,1.0
2020-11-19,67.97,68.28,66.1542,66.7,1217913,49.7898206704667,50.0169038602247,48.4596991996203,48.8595121188779,1662619.89891244,0.0,1.0
2020-11-20,66.4,68.15,65.915,67.85,627079,48.6397541933058,49.9216754258101,48.2844788802974,49.7019175002379,856049.671520145,0.0,1.0
2020-11-23,71.01,71.67,67.3145,68.27,746679,52.0167009829314,52.5001684191901,49.3096496030916,50.0095785960389,1019320.23346499,0.0,1.0
2020-11-24,75.06,75.31,72.5,73.35,1023216,54.9834329781556,55.166564582799,53.1081653466064,53.7308128023942,1396831.53270028,0.0,1.0
2020-11-25,74.57,75.38,72.61,73.95,757623,54.6244950330544,55.2178414320992,53.1887432526496,54.1703286535386,1034260.30896603,0.0,1.0
2020-11-27,74.57,75.18,73.67,75.0,319079,54.6244950330544,55.0713361483844,53.9652212563379,54.9394813930411,435587.020357844,0.0,1.0
2020-11-30,73.14,75.31,72.83,74.6,1149389,53.5769822544937,55.166564582799,53.3498990647358,54.6464708256116,1569075.1498597,0.0,1.0
2020-12-01,76.23,78.59,74.51,74.93,1017783,55.840488887887,57.5692512357214,54.5805434479399,54.888204543741,1389414.73535039,0.0,1.0
2020-12-02,79.14,79.39,74.23,75.18,979023,57.972140765937,58.1552723705805,54.3754360507393,55.0713361483844,1336501.96795088,0.0,1.0
2020-12-03,82.45,83.27,78.33,78.89,1023818,60.3968032114166,60.9974748746471,57.3787943668922,57.7890091612935,1397653.34606391,0.0,1.0
2020-12-04,83.61,85.55,82.397,83.69,1106590,61.2465338569623,62.6676351089956,60.3579793112321,61.3051359704482,1510648.58814835,0.0,1.0
2020-12-07,81.06,83.43,80.3,82.74,1446918,59.3785914895989,61.114679101619,58.8218714114827,60.609235872803,1975243.43602096,0.0,1.0
2020-12-08,75.95,81.28,75.6088,80.0,1568396,55.6353814906863,59.5397473016851,55.3854434766689,58.6021134859106,2141077.72802711,0.0,1.0
2020-12-09,74.94,77.69,73.93,76.82,1694466,54.8955298079267,56.9099774590049,54.1556781251671,56.2726794748456,2313180.73592331,0.0,1.0
2020-12-10,74.86,75.7,72.56,73.09,1130158,54.8369276944408,55.4522498860429,53.1521169317209,53.540355933565,1542822.17179313,0.0,1.0
2020-12-11,72.67,73.8,71.43,73.8,892818,53.232694837764,54.0604496907525,52.3243620787324,54.0604496907525,1218820.20547215,0.0,1.0
2020-12-14,72.07,75.7299,71.64,74.6,1515377,52.7931789866197,55.4741524259582,52.4781926266329,54.6464708256116,2068699.45107264,0.0,1.0
2020-12-15,72.04,72.3,69.5,72.0,1002370,52.7712031940625,52.9616600628917,50.9105860908848,52.7419021373195,1368373.85599206,0.0,1.0
2020-12-16,71.49,72.97,70.7198,72.46,667210,52.3683136638468,53.4524527633362,51.8041218162612,53.0788642898635,910834.043772724,0.0,1.0
2020-12-17,70.75,71.94,69.91,71.6,576587,51.8262441141021,52.6979505522051,51.2109219225001,52.4488915698899,787121.099499085,0.0,1.0
2020-12-18,71.45,71.51,69.62,70.6,1547907,52.3390126071039,52.3829641922183,50.9984892611137,51.7163651513161,2113107.40575547,0.0,1.0
2020-12-21,68.28,70.25,67.75,69.46,1933178,50.0169038602247,51.4599809048152,49.6286648583805,50.8812850341418,2639055.67223583,0.0,1.0
2020-12-22,67.7,69.37,67.445,68.98,753139,49.5920385374518,50.8153576564702,49.4052443007155,50.5296723532264,1028139.02803157,0.0,1.0
2020-12-23,71.31,73.13,68.2218,68.88,894485,52.2364589085035,53.569656990308,49.9742708226637,50.456419711369,1221095.89131465,0.0,1.0
2020-12-24,72.01,72.38,70.14,71.78,345830,52.7492274015052,53.0202621763776,51.3794029987721,52.5807463252332,472105.839777463,0.0,1.0
2020-12-28,72.47,73.4698,71.765,72.06,626155,53.0861895540492,53.8185694673394,52.5697584289546,52.7858537224339,854788.283566659,0.0,1.0
2020-12-29,71.0,73.09,70.91,72.96,548181,52.0093757187456,53.540355933565,51.943448341074,53.4451274991504,748342.975898706,0.0,1.0
2020-12-30,73.68,73.73,71.05,71.05,611825,53.9725465205236,54.0091728414523,52.0460020396743,52.0460020396743,835225.849179789,0.0,1.0
2020-12-31,74.1,75.19,72.3099,73.58,719774,54.2802076163246,55.0786614125702,52.9689120744355,53.8992938786662,982591.182719787,0.0,1.0
2021-01-04,70.93,75.22,70.51,74.5,606752,51.9580988694454,55.1006372051274,51.6504377736444,54.5732181837542,828300.501681912,0.0,1.0
2021-01-05,72.3,73.34,70.94,70.94,651282,52.9616600628917,53.7234875382085,51.9654241336312,51.9654241336312,889090.11809833,0.0,1.0
2021-01-06,78.9,80.44,73.73,73.8,1408370,57.7963344254793,58.9244251100831,54.0091728414523,54.0604496907525,1922620.07797873,0.0,1.0
2021-01-07,78.32,78.55,73.23,76.48,2031603,57.3714691027064,57.5399501789784,53.6429096321654,56.0236204925305,2773419.42691326,0.0,1.0
2021-01-08,74.5,78.99,73.4543,78.5,875165,54.5732181837542,57.8622618031509,53.8072153078515,57.5033238580497,1194721.41592356,0.0,1.0
2021-01-11,72.92,74.9,72.25,72.82,781497,53.4158264424075,54.8662287511838,52.925033741963,53.3425738005501,1066851.62498502,0.0,1.0
2021-01-12,73.74,74.18,72.1,73.0,451151,54.016498105638,54.3388097298106,52.8151547791769,53.4744285558934,615883.589397804,0.0,1.0
2021-01-13,73.74,75.0,73.31,74.0,931705,54.016498105638,54.9394813930411,53.7015117456513,54.2069549744673,1271906.34545835,0.0,1.0
2021-01-14,74.78,75.86,73.67,74.91,1332322,54.7783255809549,55.5694541130147,53.9652212563379,54.8735540153695,1818804.02701902,0.0,1.0
2021-01-15,71.02,74.0,70.01,73.0,1368778,52.0240262471171,54.2069549744673,51.2841745643575,53.4744285558934,1868571.51536569,0.0,1.0
2021-01-19,72.75,73.4,71.67,72.32,2086645,53.2912969512499,53.7674391233229,52.5001684191901,52.9763105912631,2848559.37900831,0.0,1.0
2021-01-20,72.82,74.15,72.7,73.0,697529,53.3425738005501,54.3168339372533,53.2546706303212,53.4744285558934,952223.677281132,0.0,1.0
2021-01-21,71.26,73.49,70.3,72.28,970011,52.1998325875748,53.8333665009946,51.4966072257439,52.9470095345202,1324199.33998895,0.0,1.0
2021-01-22,70.82,70.97,69.03,70.01,995526,51.8775209634023,51.9873999261884,50.5662986741551,51.2841745643575,1359030.84825,0.0,1.0
2021-01-25,69.26,70.38,67.6967,69.47,566056,50.7347797504271,51.5552093392298,49.5896212002705,50.8886102983276,772744.826189375,0.0,1.0
2021-01-26,68.6,71.3346,68.48,70.74,703507,50.2513123141683,52.2544790584004,50.1634091439394,51.8189188499164,960384.475101419,0.0,1.0
2021-01-27,67.58,68.885,65.28,66.91,2502657,49.5041353672229,50.4600823434619,47.819324604503,49.0133426667784,3416473.36743471,0.0,1.0
2021-01-28,70.79,73.98,67.32,72.44,1418037,51.8555451708451,54.1923044460958,49.3136784983937,53.064213761492,1935816.87164362,0.0,1.0
2021-01-29,67.65,71.92,67.005,70.98,1218252,49.5554122165231,52.6833000238336,49.082932676543,51.9947251903741,1663082.68085642,0.0,1.0
2021-02-01,67.68,68.86,66.83,68.33,1003235,49.5773880090803,50.4417691829975,48.9547405532925,50.0535301811533,1369554.70077536,0.0,1.0
2021-02-02,69.73,70.17,67.726,69.23,806163,51.0790671671568,51.4013787913293,49.6110842243347,50.7128039578698,1100524.13067842,0.0,1.0
2021-02-03,75.17,75.49,70.48,71.05,1110559,55.0640108841987,55.2984193381423,51.6284619810872,52.0460020396743,1516066.82276673,0.0,1.0
2021-02-04,83.15,83.38,75.57,75.78,2399534,60.9095717044183,61.0780527806903,55.3570214516282,55.5108519995288,3275696.19218858,0.0,1.0
2021-02-05,84.86,87.08,83.24,83.24,1573914,62.1621918801796,63.7884005294136,60.9754990820899,60.9754990820899,2148610.56214761,0.0,1.0
2021-02-08,86.51,86.76,83.24,84.8,723196,63.3708604708265,63.55399207547,60.9754990820899,62.1182402950652,987262.686590817,0.0,1.0
2021-02-09,83.4,86.81,82.38,86.64,793127,61.0927033090618,63.5906183963987,60.3455263621164,63.4660889052411,1082728.18548183,0.0,1.0
2021-02-10,85.74,87.78,83.64,84.37,797990,62.8068151285246,64.3011690224154,61.2685096495195,61.8032539350784,1089366.85389937,0.0,1.0
2021-02-11,83.54,86.79,82.1618,85.35,655375,61.3490875555626,63.7357829656126,60.3369818281377,62.6782933070058,892434.259114515,0.21,1.0
2021-02-12,83.18,84.44,82.03,83.09,452134,61.0847151409109,62.0100185921918,60.2401921496624,61.018622037248,615677.850559576,0.0,1.0
2021-02-16,87.11,88.0,84.62,85.08,1210903,63.9707806675252,64.6243680259697,62.1422047995177,62.4800139960171,1648905.3162915,0.0,1.0
2021-02-17,86.59,87.9,85.285,85.75,495005,63.5889094019172,64.550931244122,62.6305593988048,62.9720404343966,674055.953359497,0.0,1.0
2021-02-18,83.7,86.295,83.0,85.12,572595,61.4665864065189,63.3722708954665,60.9525289335851,62.5093887087562,779711.454659814,0.0,1.0
2021-02-19,86.42,86.87,84.14,84.71,715982,63.4640668727762,63.7945323910908,61.7897082466488,62.2082979031806,974963.747029301,0.0,1.0
2021-02-22,87.11,90.78,86.0,86.46,795778,63.9707806675252,66.6659105613356,63.1556323890158,63.4934415855152,1083623.19259909,0.0,1.0
2021-02-23,91.18,91.4,85.0359,87.48,1219729,66.9596576887263,67.1212186087913,62.4476283752222,64.2424967603617,1660923.81680029,0.0,1.0
2021-02-24,94.96,96.015,90.83,91.45,769836,69.7355680425691,70.5103260910623,66.7026289522594,67.1579369997151,1048297.57055073,0.0,1.0
2021-02-25,91.81,95.94,90.61,94.6,731371,67.4223094143668,70.4552485046765,66.5410680321945,69.4711956279174,995919.185997088,0.0,1.0
2021-02-26,96.5,97.49,90.11,91.42,1628598,70.8664944830236,71.5935186233158,66.173884122956,67.1359059651608,2217687.048675,0.0,1.0
2021-03-01,99.6,100.6867,96.845,98.74,1397168,73.1430347203021,73.941072228641,71.1198513803981,72.5114783964119,1902545.24346902,0.0,1.0
2021-03-02,96.98,100.86,96.86,99.28,683451,71.2189910358925,74.068338171583,71.1308668976753,72.9080370183895,930665.781920388,0.0,1.0
2021-03-03,101.1,102.375,97.31,97.62,994356,74.2445864480175,75.1809054165756,71.4613324159899,71.6889864397178,1354029.92203864,0.0,1.0
2021-03-04,97.29,102.79,94.03,100.5,1129459,71.4466450596204,75.4856680612435,69.0526059713856,73.8039657569313,1538001.76366999,0.0,1.0
2021-03-05,103.75,104.96,94.51,98.86,1136217,76.1906611669813,77.0792462273384,69.4051025242545,72.5996025346292,1547204.23664057,0.0,1.0
2021-03-08,105.3,106.99,103.76,105.0,1116628,77.3289312856206,78.5700128988466,76.1980048451661,77.1086209400775,1520529.59280797,0.0,1.0
2021-03-09,107.37,109.76,102.9501,104.32,1282030,78.8490726698678,80.6042117560277,75.6032403489816,76.6092508235132,1745760.05067722,0.0,1.0
2021-03-10,108.87,109.98,105.62,107.97,1105155,79.9506243975832,80.7657726760926,77.5639289875332,79.289693360954,1504906.6315189,0.0,1.0
2021-03-11,109.04,110.6,107.34,108.36,1268913,80.0754669267243,81.2210807235483,78.8270416353135,79.57609681016,1727898.42919821,0.0,1.0
2021-03-12,110.44,111.68,109.0,110.0,809193,81.103581872592,82.0141979675034,80.0460922139852,80.7804600324621,1101890.60528041,0.0,1.0
2021-03-15,115.58,115.81,109.23,111.73,1637686,84.8782324595634,85.0471370578131,80.2149968122349,82.0509163584272,2230062.31863012,0.0,1.0
2021-03-16,112.67,117.01,110.9,116.0,1141565,82.7412221077955,85.9283784399854,81.4413910690914,85.1866669433237,1554486.69083511,0.0,1.0
2021-03-17,116.56,118.05,112.03,112.14,724641,85.5979129216708,86.6921209712014,82.2712267039703,82.3520071640028,986754.841058937,0.0,1.0
2021-03-18,113.45,120.3,112.57,116.5,984441,83.3140290062075,88.3444485627745,82.6677853259478,85.5538508525622,1340528.51341133,0.0,1.0
2021-03-19,115.12,117.27,110.78,113.59,1376895,84.540423263064,86.1193140727894,81.3532669308741,83.4168405007943,1874939.18627271,0.0,1.0
2021-03-22,110.53,115.3563,109.12,113.82,840778,81.1696749762549,84.7139543785701,80.1342163522024,83.585745099044,1144900.3875793,0.0,1.0
2021-03-23,105.54,111.25,104.55,108.0,748079,77.505179562055,81.6984198055583,76.7781554217629,79.3117243955083,1018670.72763552,0.0,1.0
2021-03-24,106.23,110.86,106.23,107.41,395265,78.0118933568041,81.4120163563523,78.0118933568041,78.8784473826069,538238.454974478,0.0,1.0
2021-03-25,111.86,112.91,104.13,104.64,618477,82.1463841748292,82.91747038423,76.4697209380026,76.8442485254258,842189.682661633,0.0,1.0
2021-03-26,118.69,118.86,112.93,115.5,1058211,87.1621163750266,87.2869589041677,82.9321577405995,84.8194830340852,1440982.26171555,0.0,1.0
2021-03-29,111.77,121.28,110.705,118.8,709065,82.0802910711663,89.0641290248819,81.2981893444884,87.2428968350591,965544.761303122,0.0,1.0
2021-03-30,115.2,116.07,111.9585,112.18,344978,84.5991726885422,85.2380726906171,82.2187194049492,82.3813818767418,469761.870441819,0.0,1.0
2021-03-31,112.09,115.96,111.96,115.44,640384,82.3152887730789,85.1572922305846,82.2198209566769,84.7754209649766,872020.782893442,0.0,1.0
2021-04-01,113.35,114.375,111.4001,113.19,523425,83.2405922243598,83.9933192382987,81.8086484151117,83.1230933734035,712755.906278108,0.0,1.0
2021-04-05,113.47,115.65,112.31,115.32,770926,83.3287163625771,84.9296382068568,82.4768496931438,84.6872968267594,1049781.84038469,0.0,1.0
2021-04-06,112.98,115.71,112.62,113.76,678731,82.9688761315234,84.9737002759654,82.7045037168717,83.5416830299354,924238.485024686,0.0,1.0
2021-04-07,111.79,114.74,110.55,113.88,664139,82.0949784275358,84.2613634920428,81.1843623326244,83.6298071681526,904368.333265771,0.0,1.0
2021-04-08,111.67,113.24,108.03,110.0,626266,82.0068542893186,83.1598117643274,79.3337554300626,80.7804600324621,852796.084254985,0.0,1.0
2021-04-09,109.81,112.22,108.22,110.73,691836,80.6409301469515,82.4107565894809,79.4732853155732,81.3165485399503,942083.765918366,0.0,1.0
2021-04-12,111.7,111.93,109.52,110.7,614595,82.0288853238729,82.1977899221226,80.4279634795932,81.294517505396,836903.503308007,0.0,1.0
2021-04-13,105.72,110.95,104.99,110.88,1406027,77.6373657693809,81.4781094600152,77.1012772618927,81.4267037127218,1914608.68058745,0.0,1.0
2021-04-14,107.64,110.55,105.0,105.83,1214525,79.0473519808566,81.1843623326244,77.1086209400775,77.7181462294133,1653837.44962969,0.0,1.0
2021-04-15,107.5,108.265,104.12,107.63,1180813,78.9445404862698,79.5063318674047,76.4623772598178,79.0400083026718,1607931.2985814,0.0,1.0
2021-04-16,109.78,110.31,107.225,108.86,890414,80.6188991123972,81.00811405619,78.7425893361887,79.9432807193984,1212490.49535791,0.0,1.0
2021-04-19,108.53,111.29,107.52,110.0,887798,79.700939339301,81.7277945182974,78.9592278426394,80.7804600324621,1208928.2477564,0.0,1.0
2021-04-20,102.01,107.725,101.61,107.27,795761,74.9128611628315,79.1097732454271,74.6191140354407,78.7756358880201,1083600.04343654,0.0,1.0
2021-04-21,105.04,105.29,102.03,102.03,727533,77.1379956528166,77.3215876074358,74.927548519201,74.927548519201,990692.922122998,0.0,1.0
2021-04-22,105.26,107.49,104.29,105.66,563039,77.2995565728815,78.937196808085,76.5872197889589,77.5933037002723,766698.901876906,0.0,1.0
2021-04-23,107.07,107.795,104.95,105.51,356192,78.6287623243247,79.1611789927205,77.0719025491536,77.4831485275007,485032.147430887,0.0,1.0
2021-04-26,106.5,110.16,106.14,108.09,573651,78.2101726677929,80.8979588834184,77.9458002531412,79.3778174991712,781149.426168682,0.0,1.0
2021-04-27,105.46,106.76,104.245,105.78,394491,77.4464301365769,78.4011083005969,76.5541732371274,77.6814278384895,537184.487220818,0.0,1.0
2021-04-28,107.84,108.08,104.9,105.5,972996,79.194225544552,79.3704738209864,77.0351841582298,77.4758048493159,1324943.6801547,0.0,1.0
2021-04-29,118.64,120.8077,111.0,111.0,2450544,87.1253979841028,88.7172871042152,81.5148278509391,81.5148278509391,3336943.61101281,0.0,1.0
2021-04-30,117.85,120.3,117.05,118.0,1868254,86.545247407506,88.3444485627745,85.9577531527245,86.6554025802776,2544030.32512337,0.0,1.0
2021-05-03,116.86,122.476,115.83,120.04,864730,85.8182232672139,89.9424329357803,85.0618244141826,88.1535129299705,1177516.1958941,0.0,1.0
2021-05-04,119.58,120.0,114.54,116.59,839924,87.8157037334711,88.1241382172314,84.1144899283474,85.6199439562251,1143737.48259012,0.0,1.0
2021-05-05,122.17,122.74,118.51,120.59,697200,89.7177163833263,90.1363060398582,87.0299301677008,88.5574152301328,949388.007560007,0.0,1.0
2021-05-06,120.68,125.67,118.19,124.0,474705,88.6235083337957,92.2880037479956,86.7949324657882,91.0616094911391,646413.129846204,0.0,1.0
2021-05-07,124.87,126.4,119.39,120.4,628949,91.7005094932141,92.8240922554838,87.6761738479605,88.4178853446222,856449.566791249,0.0,1.0
2021-05-10,122.05,127.99,121.71,125.01,861488,89.6295922451091,93.9917370868621,89.379907186827,91.8033209878008,1173101.51442464,0.0,1.0
2021-05-11,120.71,122.2,116.1896,117.66,683770,88.64553936835,89.7397474178807,85.3259030817069,86.4057175219954,931100.169147025,0.0,1.0
2021-05-12,114.19,125.05,113.8021,124.19,629049,83.8574611918805,91.8326957005399,83.5725999150933,91.2011393766497,856585.738335649,0.0,1.0
2021-05-13,115.96,117.64,112.35,113.5,926220,85.3115094724648,86.5474816690303,82.655640645321,83.5016930417795,1258968.12592052,0.21,1.0
2021-05-14,120.6,121.04,114.39,116.94,430793,88.7251469677411,89.0488539716035,84.1564640268648,86.0324932537947,585557.055418453,0.0,1.0
2021-05-17,122.1,122.52,118.94,119.33,403988,89.8286935718174,90.1376866209588,87.5038887258965,87.7908108429564,549122.255246465,0.0,1.0
2021-05-18,119.79,124.335,118.86,122.73,818016,88.1292318015398,91.4729780118912,87.4450329070125,90.2921831455295,1111891.41941764,0.0,1.0
2021-05-19,118.9,119.33,114.54,118.31,684715,87.4744608164545,87.7908108429564,84.2668186872725,87.0403991521845,930701.518364612,0.0,1.0
2021-05-20,116.74,121.9899,115.5283,120.16,779547,85.8853537065845,89.7476932510782,84.9939087598116,88.4014399638787,1059602.28202475,0.0,1.0
2021-05-21,117.71,120.28,117.11,117.8,731755,86.5989805105539,88.4897236922048,86.1575618689234,86.6651933067985,994640.820736945,0.0,1.0
2021-05-24,118.3,119.73,116.1,117.99,667405,87.0330421748239,88.0850899373768,85.4145071555119,86.8049758766482,907172.833754386,0.0,1.0
2021-05-25,114.17,120.75,113.98,118.98,846959,83.9946105249336,88.8355016281487,83.854827955084,87.5333166353386,1151232.30437857,0.0,1.0
2021-05-26,117.21,118.34,114.915,115.42,541376,86.2311316425284,87.062470084266,84.5427053382916,84.9142326949973,735867.426894636,0.0,1.0
2021-05-27,121.87,122.38,118.01,118.77,954870,89.6594830925257,90.0346889379117,86.8196898313692,87.3788201107679,1297910.74949551,0.0,1.0
2021-05-28,121.05,122.28,118.31,121.92,516587,89.056210948964,89.9611191643066,87.0403991521845,89.6962679793283,702172.882538604,0.0,1.0
2021-06-01,124.56,125.97,122.91,122.97,754990,91.6385100025027,92.6758438103345,90.4246087380187,90.4687506021817,1026223.08456818,0.0,1.0
2021-06-02,124.72,128.16,123.51,125.35,771031,91.7562216402709,94.287021852286,90.8660273796493,92.2197112139829,1048026.87600854,0.0,1.0
2021-06-03,122.82,124.64,122.3,123.73,620096,90.3583959417741,91.6973658213868,89.9758331190276,91.0278808815804,842867.892089151,0.0,1.0
2021-06-04,118.17,122.38,116.42,121.23,2303976,86.9374014691373,90.0346889379117,85.6499304310482,89.1886365414531,3131688.31042934,0.0,1.0
2021-06-07,117.52,119.5599,116.43,118.85,819060,86.4591979407042,87.9599477524745,85.6572874084087,87.4376759296519,1113310.48046519,0.0,1.0
2021-06-08,115.93,117.51,114.165,116.11,736295,85.2894385403833,86.4518409633437,83.9909320362534,85.4218641328724,1000811.83333836,0.0,1.0
2021-06-09,115.48,117.0773,115.17,116.13,490799,84.9583745591603,86.1335045529545,84.7303082609846,85.4365780875934,667120.443559486,0.0,1.0
2021-06-10,111.58,117.035,111.48,116.59,805472,82.0891533885618,86.1023845387195,82.0155836149567,85.7749990461769,1094840.93878501,0.0,1.0
2021-06-11,111.76,113.16,109.22,112.79,1070644,82.2215789810509,83.2515558115222,80.3529067314816,82.9793476491834,1455277.00784701,0.0,1.0
2021-06-14,109.89,112.82,108.6,112.31,690089,80.8458242146357,83.0014185812649,79.89677413513,82.6262127358789,938006.148699411,0.0,1.0
2021-06-15,113.72,114.7816,110.43,110.69,1358560,83.6635465437107,84.4445632603024,81.2431009921032,81.4343824034764,1846627.94708664,0.0,1.0
2021-06-16,115.38,116.64,112.11,113.11,1106370,84.8848047855552,85.8117839329794,82.4790731886687,83.2147709247197,1503837.71185538,0.0,1.0
2021-06-17,107.03,116.21,104.7,115.31,986039,78.7417286895301,85.4954339064775,77.0275529645314,84.8333059440317,1340277.33358656,0.0,1.0
2021-06-18,103.03,105.24,101.36,104.4,1496270,75.7989377453264,77.4248297419989,74.5703225261213,76.8068436437161,2033810.79848319,0.0,1.0
2021-06-21,106.12,106.99,104.08,104.56,569443,78.0722437497237,78.712300780088,76.5714203681798,76.9245552814843,774017.605459352,0.0,1.0
2021-06-22,105.34,106.19,101.2,105.62,1274041,77.498399515604,78.1237425912473,74.4526108883532,77.7043948816983,1731745.16865962,0.0,1.0
2021-06-23,106.04,107.03,104.72,105.26,604191,78.0133879308397,78.7417286895301,77.0422669192524,77.4395436967199,821248.959176056,0.0,1.0
2021-06-24,108.14,108.3599,105.5,107.42,447147,79.5583531765466,79.7201331087042,77.6161111533722,79.0286508065899,607786.293322304,0.0,1.0
2021-06-25,108.85,109.46,107.17,108.42,752950,80.0806985691427,80.5294741881338,78.8447263725772,79.7643485426408,1023450.20665917,0.0,1.0
2021-06-28,103.35,108.58,102.58,107.93,726425,76.0343610208627,79.882060180409,75.4678737641035,79.4038566519759,987395.997572732,0.0,1.0
2021-06-29,102.5,105.73,101.82,104.51,1091186,75.4090179452194,77.7853216326639,74.9087434847048,76.8877703946818,1483198.80098758,0.0,1.0
2021-06-30,104.19,105.6,101.33,102.38,761989,76.6523471191454,77.6896809269772,74.5482515940398,75.3207342168933,1035736.50245304,0.0,1.0
2021-07-01,107.14,108.39,104.775,104.84,599136,78.8226554404957,79.7422776105593,77.0827302947352,77.1305506475785,814377.930828009,0.0,1.0
2021-07-02,105.81,107.9635,105.18,106.75,489646,77.8441774515479,79.4285025261336,77.3806878778359,78.5357333234358,665553.223839348,0.0,1.0
2021-07-06,103.19,105.81,101.8,105.66,905555,75.9166493830945,77.8441774515479,74.8940295299838,77.7338227911403,1230879.14455309,0.0,1.0
2021-07-07,103.55,105.0,101.5342,103.2,815954,76.1815005680729,77.2482622853467,74.6984810717414,75.924006360455,1109088.63792334,0.0,1.0
2021-07-08,100.16,104.48,98.8844,100.34,1081755,73.6874852428602,76.8656994626002,72.7490292107537,73.8199108353494,1470379.67767394,0.0,1.0
2021-07-09,105.77,106.44,102.1667,102.48,715743,77.8147495421059,78.30766702526,75.1638098897936,75.3943039904984,972876.447659016,0.0,1.0
2021-07-12,106.88,108.7,102.61,103.74,764356,78.6313740291224,79.9703439087351,75.489944696185,76.3212831379225,1038953.85637981,0.0,1.0
2021-07-13,103.86,106.75,103.64,105.88,606387,76.4095668662487,78.5357333234358,76.2477133643174,77.8956762930715,824233.880689866,0.0,1.0
2021-07-14,102.58,106.94,102.25,105.85,483047,75.4678737641035,78.6755158932855,75.2250935112067,77.87360536099,656583.50750527,0.0,1.0
2021-07-15,100.91,103.02,99.19,101.22,710682,74.2392585448984,75.7915807679659,72.9738584388908,74.4673248430742,965997.263787707,0.0,1.0
2021-07-16,98.43,102.17,97.92,102.05,510056,72.4147281594922,75.1662376923226,72.0395223141062,75.0779539639965,693295.595468159,0.0,1.0
2021-07-19,93.74,96.02,93.01,94.58,829052,68.9643057774133,70.6416966156094,68.4272464300962,69.5822918756961,1126892.1452038,0.0,1.0
2021-07-20,97.55,98.385,93.6,94.16,639922,71.7673141517673,72.3816217613699,68.8613080943662,69.2732988265547,869816.459453816,0.0,1.0
2021-07-21,99.82,101.83,99.015,99.09,431292,73.4373480126029,74.9161004620653,72.8451113350819,72.9002886652858,586235.323103058,0.0,1.0
2021-07-22,97.73,99.33,95.76,99.29,1019094,71.8997397442565,73.076856121938,70.4504152042362,73.0474282124959,1385207.47048957,0.0,1.0
2021-07-23,98.83,100.27,98.03,99.12,423201,72.7090072539125,73.7684119938258,72.1204490650718,72.9223595973673,575237.599984552,0.0,1.0
2021-07-26,99.55,101.63,97.9,99.0,465644,73.2387096238692,74.7689609148551,72.0248083593852,72.8340758690412,632928.412284485,0.0,1.0
2021-07-27,98.48,99.5,96.56,97.66,574080,72.4515130462947,73.2019247370666,71.0389733930769,71.8482409027329,780320.465686828,0.0,1.0
2021-07-28,99.09,100.945,95.59,99.32,911101,72.9002886652858,74.2650079656602,70.3253465891075,73.0694991445775,1238417.56655472,0.0,1.0
2021-07-29,97.37,100.14,95.55,97.98,658896,71.6348885592782,73.6727712881392,70.2959186796655,72.0836641782692,895606.942515309,0.0,1.0
2021-07-30,93.25,96.73,92.88,95.11,1157975,68.6038138867484,71.1640420082056,68.3316057244095,69.9722116758031,1573982.00817605,0.0,1.0
2021-08-02,93.24,97.98,92.67,94.15,1174977,68.5964569093879,72.0836641782692,68.1771091998388,69.2659418491942,1597092.04259217,0.0,1.0
2021-08-03,93.03,93.69,89.63,93.25,814838,68.4419603848172,68.9275208906108,65.940588082244,68.6038138867484,1107571.71059665,0.0,1.0
2021-08-04,90.85,94.5,90.51,91.45,634682,66.8381393202262,69.523436056812,66.5880020899689,67.2795579618567,862693.96913853,0.0,1.0
2021-08-05,92.22,94.34,91.0,91.57,502897,67.8460452186159,69.4057244190439,66.9484939806338,67.3678416901828,683564.696962983,0.0,1.0
2021-08-06,94.22,94.57,92.77,93.7,594017,69.3174406907178,69.5749348983356,68.2506789734439,68.9348778679713,807419.910231836,0.0,1.0
2021-08-09,91.8,93.405,91.35,93.17,606558,67.5370521694745,68.7178470358363,67.2059881882516,68.5449580678643,824466.313102828,0.0,1.0
2021-08-10,93.14,93.4,91.48,91.92,489254,68.5228871357828,68.714168547156,67.3016288939382,67.6253358978007,665020.396319578,0.0,1.0
2021-08-11,94.47,94.82,91.61,93.43,370180,69.5013651247305,69.7588593323483,67.3972695996249,68.7362394792375,503168.600174105,0.0,1.0
2021-08-12,93.19,94.802,91.5,94.02,340734,68.714168547156,69.9027857775242,67.4680375798345,69.3261736967873,462102.6802967,0.21,1.0
2021-08-13,92.04,93.99,91.7,93.54,303404,67.8662096048958,69.3040530287283,67.6155087002276,68.9722430078439,411475.818711194,0.0,1.0
2021-08-16,90.8,91.525,89.27,90.53,544816,66.9518886584587,67.4864714698836,65.8237345874516,66.752802645928,738878.227205172,0.0,1.0
2021-08-17,89.8,90.36,87.275,89.99,665946,66.2145330564933,66.6274521935939,64.3527101615307,66.3546306208667,903154.459293367,0.0,1.0
2021-08-18,91.01,92.9,88.62,89.61,825004,67.1067333348714,68.500335422586,65.3444534461741,66.0744354921199,1118868.55921481,0.0,1.0
2021-08-19,90.15,90.62,88.26,89.34,764107,66.4726075171812,66.8191646501049,65.0790054294666,65.8753494795892,1036280.18552146,0.0,1.0
2021-08-20,91.06,91.15,89.0,89.89,527824,67.1436011149697,67.2099631191466,65.624648574921,66.2808950606702,715833.715229256,0.0,1.0
2021-08-23,90.51,92.96,90.1,92.69,595465,66.7380555338887,68.544576758704,66.4357397370829,68.3454907461733,807568.286472365,0.0,1.0
2021-08-24,93.72,94.68,91.24,91.24,470246,69.1049670161977,69.8128283940845,67.2763251233235,67.2763251233235,637746.561830642,0.0,1.0
2021-08-25,97.2,98.1,93.6,94.81,812625,71.6709645110373,72.3345845528061,69.0164843439618,69.90868462234,1102080.1874075,0.0,1.0
2021-08-26,95.0,97.24,94.18,97.24,443997,70.0487821867134,71.7004587351159,69.4441505931018,71.7004587351159,602147.727387622,0.0,1.0
2021-08-27,97.88,98.52,94.74,95.01,571711,72.1723663203738,72.6442739056316,69.8570697302024,70.0561557427331,775353.165387389,0.0,1.0
2021-08-30,94.63,99.605,94.5,99.54,896253,69.7759606139862,73.4443047337641,69.6801043857307,73.3963766196363,1215496.29189913,0.0,1.0
2021-08-31,98.11,99.11,95.24,95.79,1158044,72.3419581088258,73.0793137107912,70.2257475311851,70.6312931122661,1570536.65410999,0.0,1.0
2021-09-01,95.19,98.21,95.14,98.12,910675,70.1888797510868,72.4156936690223,70.1520119709886,72.3493316648455,1235055.3756866,0.0,1.0
2021-09-02,94.6,96.16,93.59,95.55,551476,69.7538399459272,70.9041146849933,69.0091107879422,70.4543277677944,747910.504144885,0.0,1.0
2021-09-03,94.7,95.38,93.6,94.85,453732,69.8275755061238,70.3289773154602,69.0164843439618,69.9381788464186,615350.312373823,0.0,1.0
2021-09-07,94.62,97.265,94.34,95.0,602564,69.7685870579665,71.718892625165,69.5621274894162,70.0487821867134,817195.934219365,0.0,1.0
2021-09-08,92.35,95.13,92.07,94.5,442703,68.0947898415051,70.1446384149689,67.8883302729547,69.6801043857307,600392.807513749,0.0,1.0
2021-09-09,94.53,95.39,92.5,92.65,1344984,69.7022250537896,70.3363508714799,68.2053931817999,68.3159965220947,1824064.25938174,0.0,1.0
2021-09-10,93.04,97.12,92.94,95.36,480629,68.6035652068612,71.61197606288,68.5298296466647,70.3142302034209,651827.962951518,0.0,1.0
2021-09-13,95.94,97.69,94.0,94.65,691484,70.7418964525609,72.0322687560003,69.311426584748,69.7907077260255,937789.037144175,0.0,1.0
2021-09-14,93.35,97.13,92.81,96.08,544003,68.8321454434705,71.6193496188997,68.4339734184092,70.845126236836,737775.638443612,0.0,1.0
2021-09-15,96.99,97.66,92.81,93.04,1329148,71.5161198346245,72.0101480879414,68.4339734184092,68.6035652068612,1802587.51199176,0.0,1.0
2021-09-16,99.0,101.515,97.26,97.74,893575,72.998204594575,74.852653933518,71.7152058471552,72.0691365360986,1211864.3943549,0.0,1.0
2021-09-17,96.47,99.59,96.0,98.66,840224,71.1326949216025,73.4332443997346,70.7861377886788,72.7475036899068,1139509.88879776,0.0,1.0
2021-09-20,92.71,94.645,91.17,93.11,557145,68.3602378582126,69.7870209480157,67.2247102311859,68.6551800989988,755598.78912555,0.0,1.0
2021-09-21,92.61,93.8,91.025,93.62,501964,68.2865022980161,69.1639554643549,67.1177936689009,69.0312314560011,680762.441706588,0.0,1.0
2021-09-22,95.24,96.4,93.63,93.63,375025,70.2257475311851,71.081080029465,69.0386050120208,69.0386050120208,508608.05695431,0.0,1.0
2021-09-23,99.74,100.42,95.575,95.58,698809,73.5438477400294,74.0452495493659,70.4727616578435,70.4764484358533,947723.18558012,0.0,1.0
2021-09-24,102.38,104.5,99.475,99.475,781887,75.4904665292181,77.0536604053847,73.3484485055086,73.3484485055086,1060393.38131547,0.0,1.0
2021-09-27,104.26,106.08,102.36,103.02,820691,76.876695060913,78.2186822564901,75.4757194171788,75.9623741144759,1113019.27836782,0.0,1.0
2021-09-28,102.94,105.84,102.8,104.72,1116449,75.9033856663187,78.0417169120184,75.8001558820435,77.2158786378171,1514125.60916894,0.0,1.0
2021-09-29,102.76,104.09,101.34,103.24,436243,75.7706616579649,76.7513446085789,74.7236167031741,76.1245923469083,591631.770121777,0.0,1.0
2021-09-30,100.89,103.2,100.43,103.2,991718,74.3918066822896,76.0950981228297,74.0526231053855,76.0950981228297,1344965.7090237,0.0,1.0
2021-10-01,104.22,105.465,100.94,100.94,354424,76.8472008368344,77.7652085612814,74.4286744623879,74.4286744623879,480669.027339443,0.0,1.0
2021-10-04,102.09,105.6421,101.67,104.32,465775,75.2766334046481,77.8957942383894,74.9669440518226,76.920936397031,631683.001740934,0.0,1.0
2021-10-05,102.81,104.99,101.89,102.81,609264,75.8075294380632,77.4149646503478,75.129162284255,75.8075294380632,826282.459068624,0.0,1.0
2021-10-06,101.45,102.63,99.49,100.66,634798,74.8047258193903,75.6748054297094,73.3595088395381,74.2222148938376,860911.612128477,0.0,1.0
2021-10-07,101.89,104.16,101.65,102.8,529737,75.129162284255,76.8029595007165,74.9521969397833,75.8001558820435,718428.121503381,0.0,1.0
2021-10-08,101.84,104.29,101.76,102.73,164150,75.0922945041568,76.898815728972,75.0333060559995,75.748540989906,222619.85880688,0.0,1.0
2021-10-11,98.08,103.37,97.44,102.47,355088,72.3198374407668,76.2204485751638,71.847929855509,75.556828533395,481569.542637937,0.0,1.0
2021-10-12,99.45,100.42,97.98,98.08,312301,73.3300146154594,74.0452495493659,72.2461018805703,72.3198374407668,423541.909992369,0.0,1.0
2021-10-13,96.49,99.56,96.255,99.36,358989,71.1474420336418,73.4111237316756,70.97416346718,73.2636526112826,486860.070016588,0.0,1.0
2021-10-14,98.99,99.33,97.06,98.44,333227,72.9908310385554,73.2415319432236,71.5677347267621,72.5852854574744,451921.703872312,0.0,1.0
2021-10-15,99.91,101.9,99.5925,100.15,753820,73.6691981923635,75.1365358402747,73.4350877887395,73.8461635368352,1022328.9793835,0.0,1.0
2021-10-18,100.09,101.21,98.45,99.37,338711,73.8019222007173,74.6277604749185,72.592659013494,73.2710261673022,459359.092271319,0.0,1.0
2021-10-19,100.93,101.37,98.69,100.36,449000,74.4213009063682,74.745737371233,72.7696243579657,74.001008213248,608932.784674316,0.0,1.0
2021-10-20,101.96,102.03,99.74,100.45,410053,75.1807771763926,75.2323920685302,73.5438477400294,74.0673702174249,556112.951345339,0.0,1.0
2021-10-21,96.34,102.3,94.22,101.8,940514,71.036838693347,75.4314780810608,69.4736448171804,75.0628002800781,1275522.96001154,0.0,1.0
2021-10-22,97.4,98.11,95.88,96.22,1023669,71.8184356314304,72.3419581088258,70.6976551164429,70.9483560211112,1388297.58297277,0.0,1.0
2021-10-25,97.92,100.19,97.79,98.25,1435385,72.2018605444524,73.8756577609138,72.1060043161969,72.445187893101,1946665.89115756,0.0,1.0
2021-10-26,94.25,98.75,93.88,98.75,794182,69.4957654852393,72.8138656940837,69.2229439125121,72.8138656940837,1077067.83251273,0.0,1.0
2021-10-27,88.5,93.77,88.31,93.51,1212674,65.2559707739383,69.1418347962959,65.1158732095648,68.9501223397849,1644625.73657492,0.0,1.0
2021-10-28,86.39,91.34,86.29,89.5,2308190,63.7001504537913,67.35006068352,63.6264148935947,65.9933263759037,3130362.05847975,0.0,1.0
2021-10-29,85.25,86.64,85.01,86.28,2038809,62.8595650675507,63.8844893542826,62.682599723079,63.6190413375751,2765028.1554322,0.0,1.0
2021-11-01,90.89,91.8899,86.21,86.52,1081889,67.0182506626356,67.7555325290408,63.5674264454375,63.7960066820468,1467255.41531962,0.0,1.0
2021-11-02,86.66,91.08,86.2,90.8,662617,63.8992364663219,67.158348227009,63.5600528894178,66.9518886584587,898639.67702125,0.0,1.0
2021-11-03,87.25,88.64,85.29,85.87,724718,64.3342762714815,65.3592005582134,62.8890592916293,63.3167255407693,982860.912791984,0.0,1.0
2021-11-04,87.17,88.57,85.9,87.47,861515,64.2752878233243,65.3075856660758,63.3388462088282,64.4964945039139,1168384.69485232,0.0,1.0
2021-11-05,91.92,92.34,89.2,89.58,1133167,67.7777269326599,68.0874162854854,65.772119695314,66.0523148240609,1536798.52296446,0.0,1.0
2021-11-08,74.97,76.32,73.895,74.01,1696845,69.265275497621,70.5125493661255,68.2720759356636,68.3783251911288,1836598.04622259,0.0,1.253
2021-11-09,75.79,75.8,72.97,74.3,1491537,70.0228788844163,70.032117950109,67.4174623590957,68.646258096215,1614380.77141324,0.0,1.0
2021-11-10,78.13,79.98,75.4901,75.56,1076982,72.3788406360361,74.0926618977367,69.9332640150829,69.9980186670791,1162558.04763618,0.21,1.0
2021-11-11,80.08,80.8,77.5,78.23,921889,74.1853008848556,74.8523015921121,71.7952150171867,72.471479623155,995141.493522888,0.0,1.0
2021-11-12,80.04,80.93,79.33,80.25,682760,74.1482452900081,74.9727322753667,73.4905084814635,74.3427871629578,737011.512359607,0.0,1.0
2021-11-15,79.92,80.89,79.42,80.57,571091,74.0370785054653,74.9356766805191,73.5738835698706,74.6392319217385,616469.391301425,0.0,1.0
2021-11-16,77.95,79.89,76.7165,79.39,721205,72.212090459222,74.0092868093296,71.0693885531097,73.5460918737349,778511.318430064,0.0,1.0
2021-11-17,77.2,77.49,76.1,77.08,834703,71.5172980558299,71.7859511184748,70.4982691975214,71.4061312712871,901027.77022834,0.0,1.0
2021-11-18,75.61,77.89,74.08,77.89,550270,70.0443381606385,72.1565070669506,68.6269616577186,72.1565070669506,593993.972854475,0.0,1.0
2021-11-19,74.37,75.04,73.765,74.25,576675,68.8956147203636,69.5162959340605,68.3351488482939,68.7844479358208,622497.091056852,0.0,1.0
2021-11-22,74.21,75.085,73.11,74.97,509094,68.7473923409732,69.557983478264,67.7283634826648,69.4514486430773,549546.163912945,0.0,1.0
2021-11-23,75.39,75.99,73.502,74.21,547032,69.8405323889769,70.3963663116905,68.0915083121711,68.7473923409732,590498.684206897,0.0,1.0
2021-11-24,75.94,77.08,74.42,74.73,461180,70.3500468181311,71.4061312712871,68.941934213923,69.2291150739918,497824.959385441,0.0,1.0
2021-11-26,72.31,73.16,70.49,71.82,626162,66.9872515857132,67.7746829762243,65.3012220201483,66.5333205488303,675916.284788383,0.0,1.0
2021-11-29,70.72,73.7999,69.945,73.5,748174,65.5142916905219,68.3674798547984,64.79633954035,68.0896555324287,807623.251579086,0.0,1.0
2021-11-30,68.16,69.75,66.68,69.04,950169,63.1427336202767,64.615693515468,61.7716766109163,63.9579567069235,1025668.59758512,0.0,1.0
2021-12-01,68.16,71.2,68.13,69.85,877423,63.1427336202767,65.9589588286928,63.114941924141,64.708332502587,947142.264059266,0.0,1.0
2021-12-02,71.34,72.0799,68.43,69.26,772052,66.0886534106593,66.7740892763525,63.3928588854979,64.1617624785852,833398.576571944,0.0,1.0
2021-12-03,70.69,72.2,70.14,71.74,473839,65.4864999943862,66.8853486998823,64.9769855652319,66.4592093591351,511489.832452053,0.0,1.0
2021-12-06,72.39,74.2,70.97,71.88,586648,67.0613627754083,68.7381284422613,65.7458891583192,66.5889039411017,633262.536913029,0.0,1.0
2021-12-07,74.32,76.5,73.43,73.49,3344764,68.8492952268041,70.8688251459972,68.0248082414454,68.0803916337168,3610536.02162688,0.0,1.0
2021-12-08,74.14,75.56,73.46,74.47,2982092,68.68254504999,69.9980186670791,68.0525999375811,68.9882537074825,3219046.42175213,0.0,1.0
2021-12-09,73.43,73.98,72.54,73.0,577185,68.0248082414454,68.5343226705996,67.2003212560868,67.6264605968339,623047.615210733,0.0,1.0
2021-12-10,73.14,75.55,72.08,74.06,521824,67.7561551788005,69.9887547683672,66.7741819153396,68.6084338602948,563287.67857745,0.0,1.0
2021-12-13,69.81,72.47,69.59,71.99,601869,64.6712769077394,67.1354739651035,64.4674711360777,66.6908068269325,649692.984258546,0.0,1.0
2021-12-14,69.46,72.34,69.0,69.59,711829,64.3470404528231,67.0150432818489,63.9209011120759,64.4674711360777,768390.309671666,0.0,1.0
2021-12-15,68.94,69.39,66.1,69.14,721350,63.8653177198045,64.2821931618398,61.2343704856263,64.0505956940424,778667.840003227,0.0,1.0
2021-12-16,68.37,70.67,68.06,69.51,635346,63.3372754932265,65.4679721969624,63.0500946331578,64.3933599463826,685830.037394732,0.0,1.0
2021-12-17,66.97,68.29,65.9,68.06,1109868,62.0403296735612,63.2631643035314,61.0490925113884,63.0500946331578,1198057.14042934,0.0,1.0
2021-12-20,65.13,65.7,63.44,65.0,1179602,60.3357723105725,60.8638145371505,58.7701734282623,60.2153416273179,1273332.14306992,0.0,1.0
2021-12-21,67.64,67.8,66.0,66.0,640723,62.6610108872582,62.8092332666485,61.1417314985074,61.1417314985074,691634.289111232,0.0,1.0
2021-12-22,68.21,68.73,66.9077,67.28,356662,63.1890531138362,63.6707758468547,61.9826155845861,62.32751053363,385002.050531962,0.0,1.0
2021-12-23,69.07,69.5074,68.37,68.46,668299,63.9857484030592,64.3909513327175,63.3372754932265,63.4206505816336,721401.453949284,0.0,1.0
2021-12-27,68.05,68.73,67.1,68.7,1109947,63.0408307344459,63.6707758468547,62.1607603568158,63.6429841507191,1198142.41770023,0.0,1.0
2021-12-28,67.83,69.5578,67.5,67.5,837470,62.8370249627842,64.4376413822254,62.5313163052916,62.5313163052916,904014.633627923,0.0,1.0
2021-12-29,66.81,68.04,66.74,67.5,418305,61.8921072941709,63.031566835734,61.8272600031876,62.5313163052916,451543.149390101,0.0,1.0
2021-12-30,67.0,67.9,66.55,66.92,422678,62.0681213696969,62.9018722537675,61.6512459276616,61.9940101800017,456263.624144845,0.0,1.0
2021-12-31,66.57,67.4,66.14,66.2,660818,61.6697737250854,62.4386773181727,61.2714260804739,61.3270094727453,713326.020233246,0.0,1.0
2022-01-03,68.63,69.7414,66.6,66.85,582893,63.5781368597358,64.6077265625758,61.6975654212211,61.9291628890185,629209.167897693,0.0,1.0
2022-01-04,70.99,71.85,69.92,70.16,827708,65.764416955743,66.561112244966,64.7731797935703,64.9955133626557,893476.953647177,0.0,1.0
2022-01-05,69.01,72.0,68.97,70.99,876867,63.9301650107878,66.7000707256444,63.8931094159402,65.764416955743,946542.084785623,0.0,1.0
2022-01-06,69.34,70.53,68.64,69.97,570729,64.2358736682803,65.3382776149958,63.5874007584477,64.8194992871297,616078.627098083,0.0,1.0
2022-01-07,70.4,71.475,68.94,68.94,1448735,65.2178469317412,66.2137160432699,63.8653177198045,63.8653177198045,1563850.21582737,0.0,1.0
2022-01-10,71.8,72.07,68.9,70.0,1639342,66.5147927514065,66.7649180166277,63.828262124957,64.8472909832654,1769602.68131499,0.0,1.0
2022-01-11,72.29,73.0,70.41,71.8,493771,66.9687237882894,67.6264605968339,65.2271108304531,66.5147927514065,533005.611736651,0.0,1.0
2022-01-12,71.94,73.79,71.09,73.0,2986989,66.644487333373,68.3583085950737,65.857055942862,67.6264605968339,3224332.53308851,0.0,1.0
2022-01-13,74.87,75.6,72.485,72.74,1031662,69.3588096559583,70.0350742619266,67.1493698131713,67.3855992303247,1113636.96007959,0.0,1.0
2022-01-14,72.37,74.32,71.2,74.01,845546,67.0428349779845,68.8492952268041,65.9589588286928,68.5621143667353,912732.345523489,0.0,1.0
2022-01-18,69.06,72.1,68.695,71.89,848939,63.9764845043473,66.7927097127634,63.6383522013631,66.5981678398136,916394.950335481,0.0,1.0
2022-01-19,65.69,67.02,64.05,66.02,3680611,60.8545506384386,62.0866491671207,59.3352712496878,61.1602592959312,3973069.13046665,0.0,1.0
2022-01-20,65.54,68.67,64.8245,65.82,1199169,60.7155921577602,63.6151924545834,60.0527602049241,60.9749813216933,1294453.9197738,0.0,1.0
2022-01-21,64.61,66.13,63.83,64.66,797505,59.854049577554,61.262162181762,59.1314654780262,59.9003690711134,860874.049687077,0.0,1.0
2022-01-24,67.17,67.46,62.49,62.73,1316817,62.2256076477991,62.4942607104441,57.8901030506322,58.1124366197177,1421450.12694189,0.0,1.0
2022-01-25,66.62,67.64,64.92,66.09,1028350,61.7160932186449,62.6610108872582,60.1412304376227,61.2251065869144,1110061.79145674,0.0,1.0
2022-01-26,66.46,68.87,65.46,68.08,760286,61.5678708392546,63.8004704288213,60.6414809680651,63.0686224305816,820697.660504183,0.0,1.0
2022-01-27,66.05,69.1,65.0,65.61,1127859,61.1880509920669,64.0135400991949,60.2153416273179,60.7804394487435,1217477.68955181,0.0,1.0
2022-01-28,67.6,68.86,65.95,66.47,1578554,62.6239552924106,63.7912065301094,61.0954120049479,61.5771347379665,1703984.52000895,0.0,1.0
2022-01-31,69.04,69.12,66.835,67.88,1105236,63.9579567069235,64.0320678966187,61.9152670409506,62.8833444563437,1193057.08576115,0.0,1.0
2022-02-01,69.75,70.01,67.84,68.83,728677,64.615693515468,64.8565548819773,62.8462888614961,63.7634148339737,786577.037013976,0.0,1.0
2022-02-02,69.86,70.23,67.58,69.38,961768,64.7175964012989,65.060360653639,62.6054274949868,64.2729292631279,1038189.24397896,0.0,1.0
2022-02-03,68.61,70.46,68.32,69.45,517585,63.559609062312,65.2734303240126,63.290955999667,64.3377765541112,558711.851345491,0.0,1.0
2022-02-04,69.2,69.675,67.51,68.81,430153,64.1061790863138,64.5462142751288,62.5405802040035,63.7448870365499,464332.581106132,0.0,1.0
2022-02-07,70.04,70.71,68.63,69.29,1247103,64.884346578113,65.50502779181,63.5781368597358,64.1895541747209,1346196.71348381,0.0,1.0
2022-02-08,72.9,73.26,70.85,71.0,1153840,67.533821609715,67.8673219633432,65.6347223737765,65.7736808544549,1245523.11708508,0.0,1.0
2022-02-09,73.6,74.55,73.27,73.78,616252,68.1822945195476,69.0623648971777,67.8765858620551,68.3490446963617,665218.844857099,0.0,1.0
2022-02-10,72.25,74.8,71.925,72.32,955829,67.1262100663916,69.495370421676,66.8242582564044,67.1912458408504,1028788.08712271,0.21,1.0
2022-02-11,71.16,73.49,70.528,72.19,609562,66.113510149819,68.2782723568044,65.5263300147054,67.0704651168555,656090.288077357,0.0,1.0
2022-02-14,70.03,72.0,69.35,70.5,681617,65.0636469335558,66.8939394433245,64.4318708388132,65.5003157049219,733645.29594762,0.0,1.0
2022-02-15,72.42,72.5,70.72,71.09,827381,67.2841540900772,67.3584806894587,65.704713853221,66.0484743753603,890535.562649462,0.0,1.0
2022-02-16,72.82,73.27,71.69,71.99,427433,67.6557870869846,68.0738742085054,66.6059238707213,66.8846486184018,460059.255832497,0.0,1.0
2022-02-17,70.38,72.45,69.47,71.79,557943,65.3888258058497,67.3120265648453,64.5433607378855,66.6988321199481,600531.174188589,0.0,1.0
2022-02-18,70.5,71.29,69.6,70.03,669575,65.5003157049219,66.2342908738139,64.6641414618803,65.0636469335558,720684.121778254,0.0,1.0
2022-02-22,68.69,70.44,67.92,70.0,589968,63.8186763939161,65.4445707553858,63.1032828748694,65.0357744587877,635000.664536867,0.0,1.0
2022-02-23,66.93,69.69,66.86,69.3,469700,62.1834912075237,64.7477588861845,62.1184554330649,64.3854167141998,505552.525108085,0.0,1.0
2022-02-24,64.89,65.16,61.77,63.87,1863185,60.2881629232962,60.5390151962087,57.3894255474188,59.3404987811824,2005403.19670749,0.0,1.0
2022-02-25,67.65,67.71,64.39,64.97,779927,62.852430601957,62.9081755514931,59.823621677162,60.3624895226777,839459.366084677,0.0,1.0
2022-02-28,67.45,68.52,66.11,66.22,854703,62.6666141035033,63.6607323702305,61.4216435638636,61.5238426380132,919943.069762519,0.0,1.0
2022-03-01,63.5,68.63,62.99,68.09,894168,58.9967382590431,63.76293144438,58.5229061879863,63.2612268985551,962420.460444637,0.0,1.0
2022-03-02,64.33,65.38,62.7,63.966,743749,59.7678767276259,60.7434133445077,58.2534722652284,59.4296907004402,800519.874380696,0.0,1.0
2022-03-03,63.05,65.12,61.53,65.12,728746,58.5786511375223,60.5018518965179,57.1664457492744,60.5018518965179,784371.685038145,0.0,1.0
2022-03-04,60.98,63.2,59.92,61.57,1309623,56.6554503785268,58.7180135113626,55.6706229367223,57.2036090489651,1409587.42727193,0.0,1.0
2022-03-07,55.09,59.955,55.08,59.955,1175877,51.1831544990659,55.7031408239517,51.1738636741432,55.7031408239517,1265632.50280289,0.0,1.0
2022-03-08,53.59,56.44,53.3,55.47,3301653,49.7895307606633,52.4374158636283,49.5200968379055,51.5362058461279,3553670.45173661,0.0,1.0
2022-03-09,57.31,59.85,55.54,55.78,2516816,53.2457176319018,55.6055871622635,51.6012416205867,51.8242214187311,2708926.30196387,0.0,1.0
2022-03-10,55.13,56.95,54.03,55.79,684463,51.2203177987567,52.9112479346851,50.1983270572614,51.8335122436538,736708.533091451,0.0,1.0
2022-03-11,55.47,56.345,54.56,55.94,537838,51.5362058461279,52.3491530268628,50.6907407781637,51.9728746174941,578891.545665493,0.0,1.0
2022-03-14,55.83,56.55,55.18,56.2,533674,51.8706755433445,52.5396149377778,51.2667719233701,52.2144360654838,574409.7046722,0.0,1.0
2022-03-15,58.3,59.14,56.62,56.73,1197537,54.1655092992475,54.9459385927529,52.6046507122366,52.7068497863861,1288945.82554899,0.0,1.0
2022-03-16,62.24,62.91,59.0613,59.52,1026721,57.826094318785,58.4485795886048,54.8728198006114,55.2989899398149,1105091.32240046,0.0,1.0
2022-03-17,62.06,62.44,59.22,59.9,689014,57.6588594701766,58.0119108172386,55.0202651921344,55.6520412868769,741606.914061789,0.0,1.0
2022-03-18,62.53,62.75,60.77,61.86,924105,58.0955282415428,58.2999263898418,56.4603430551504,57.473042971723,994642.572312128,0.0,1.0
2022-03-21,59.47,62.075,59.15,61.77,740460,55.2525358152015,57.6727957075607,54.9552294176756,57.3894255474188,796979.82274118,0.0,1.0
2022-03-22,61.0,62.0,60.2,60.2,554392,56.6740320283721,57.6031145206405,55.9307660345574,55.9307660345574,596709.123908285,0.0,1.0
2022-03-23,58.2,60.98,57.87,60.26,661632,54.0726010500206,56.6554503785268,53.7660038275721,55.9865109840935,712134.827107329,0.0,1.0
2022-03-24,58.64,58.74,57.5,58.59,441985,54.4813973466187,54.5743055958456,53.4222433054328,54.4349432220053,475722.020033845,0.0,1.0
2022-03-25,59.7,60.13,58.53,58.99,538770,55.4662247884232,55.8657302600986,54.3791982724692,54.8065762189127,579894.685868603,0.0,1.0
2022-03-28,56.27,58.49,55.7,58.24,972386,52.2794718399426,54.3420349727785,51.7498948193496,54.1097643497114,1046608.89435757,0.0,1.0
2022-03-29,58.71,59.16,57.2,57.2,584542,54.5464331210775,54.9645202425983,53.1435185577522,53.1435185577522,629160.494212753,0.0,1.0
2022-03-30,57.05,59.19,56.61,58.4,507516,53.004156183912,54.9923927173663,52.5953598873139,54.2584175484743,546255.046482339,0.0,1.0
2022-03-31,56.15,57.64,56.11,56.6,1474353,52.1679819408704,53.5523148543503,52.1308186411797,52.5860690623912,1586891.38184092,0.0,1.0
2022-04-01,56.8,57.82,56.285,56.84,463839,52.7718855608449,53.7195497029586,52.2934080773267,52.8090488605356,499244.150933806,0.0,1.0
2022-04-04,55.83,57.105,53.89,55.65,652069,51.8706755433445,53.0552557209867,50.0682555083438,51.7034406947362,701841.876718552,0.0,1.0
2022-04-05,54.89,56.8,54.38,56.0,796423,50.9973380006122,52.7718855608449,50.5235059295554,52.0286195670302,857214.517147448,0.0,1.0
2022-04-06,52.61,54.35,52.23,54.35,878883,48.8790299182403,50.4956334547873,48.5259785711783,50.4956334547873,945968.745847496,0.0,1.0
2022-04-07,51.83,52.765,50.3,52.46,786955,48.1543455742709,49.0230377045419,46.7328493611003,48.7396675444,847023.818174224,0.0,1.0
2022-04-08,52.7,53.45,51.2,51.49,472651,48.9626473425445,49.6594592117458,47.5690236041419,47.8384575268997,508728.776974369,0.0,1.0
2022-04-11,52.9,54.68,52.15,52.39,520011,49.1484638409981,50.8022306772359,48.4516519717968,48.6746317699413,559703.798454291,0.0,1.0
2022-04-12,53.28,55.01,52.88,53.36,550182,49.5015151880601,51.1088278996844,49.1298821911528,49.5758417874416,592177.77170325,0.0,1.0
2022-04-13,54.87,55.05,52.3,52.3,521845,50.9787563507669,51.1459911993752,48.5910143456371,48.5910143456371,561677.788939809,0.0,1.0
2022-04-14,55.1,56.28,54.77,55.08,502463,51.1924453239886,52.2887626648653,50.88584810154,51.1738636741432,540816.347505607,0.0,1.0
2022-04-18,57.0,57.04,54.67,54.97,556749,52.9577020592986,52.9948653589893,50.7929398523132,51.0716645999937,599246.03534469,0.0,1.0
2022-04-19,59.08,59.51,56.85,57.24,806650,54.8901936432168,55.2896991148922,52.8183396854583,53.180681857443,868222.151114406,0.0,1.0
2022-04-20,59.23,60.79,58.76,59.48,521998,55.0295560170571,56.4789247049958,54.5928872456909,55.2618266401242,561842.467535384,0.0,1.0
2022-04-21,58.26,60.41,57.92,60.0,275136,54.1283459995567,56.1258733579338,53.8124579521855,55.7449495361037,296137.320732676,0.0,1.0
2022-04-22,55.56,57.99,55.47,57.68,369313,51.6198232704321,53.8774937266443,51.5362058461279,53.5894781540411,397502.91612783,0.0,1.0
2022-04-25,56.56,56.71,53.83,55.05,617579,52.5489057627005,52.6882681365407,50.0125105588077,51.1459911993752,664719.231219343,0.0,1.0
2022-04-26,54.34,56.45,54.1338,55.87,566760,50.4863426298646,52.4467066885509,50.2947658199589,51.9078388430353,610021.181882602,0.0,1.0
2022-04-27,53.63,55.33,53.38,54.0,493811,49.8266940603541,51.4061342972103,49.594423437287,50.1704545824934,531503.934375449,0.0,1.0
2022-04-28,56.83,58.25,54.26,55.01,809203,52.7997580356129,54.1190551746341,50.4120160304832,51.1088278996844,870970.023366058,0.0,1.0
2022-04-29,54.8,57.54,54.59,55.82,678051,50.9137205763081,53.4594066051235,50.7186132529317,51.8613847184219,729807.100706966,0.0,1.0
2022-05-02,55.14,56.09,53.7,55.62,590477,51.2296086236793,52.1122369913343,49.8917298348129,51.6755682199682,635548.516858094,0.0,1.0
2022-05-03,55.51,56.05,54.47,55.11,766083,51.5733691458186,52.0750736916436,50.6071233538595,51.2017361489113,824558.644011874,0.0,1.0
2022-05-04,57.46,57.58,54.475,55.6,672636,53.385080005742,53.4965699048142,50.6117687663209,51.6569865701228,723978.770020442,0.0,1.0
2022-05-05,55.03,57.48,54.21,56.52,749197,51.1274095495298,53.4036616555874,50.3655619058697,52.5117424630097,806383.723979991,0.0,1.0
2022-05-06,53.99,55.16,53.215,54.74,494145,50.1611637575707,51.2481902735247,49.4411248260627,50.857975626772,531863.42882592,0.0,1.0
2022-05-09,51.96,53.7,51.29,53.09,599989,48.2751262982658,49.8917298348129,47.652641028446,49.3249895145291,645786.574381679,0.0,1.0
2022-05-10,50.55,52.755,49.45,52.5,787331,46.9651199841674,49.0137468796192,45.9431292426722,48.7768308440908,847428.518513676,0.0,1.0
2022-05-11,48.99,51.91,48.7,50.04,1901937,45.5157512962287,48.2286721736524,45.2463173734709,46.4912879131105,2047113.16360761,0.0,1.0
2022-05-12,48.23,49.19,46.5657,48.01,3757533,45.0047559254811,45.9005586559074,43.4517512543889,44.7994677997584,4026814.78575451,0.21,1.0
2022-05-13,51.01,52.37,49.0,49.0,1312635,47.5988513323407,48.8679052004446,45.7232643655105,45.7232643655105,1406704.35264277,0.0,1.0
2022-05-16,49.8,51.09,48.77,50.49,818781,46.4697666408658,47.6735015598762,45.5086449613459,47.1136248533597,877458.544501103,0.0,1.0
2022-05-17,51.64,51.83,50.42,51.48,1328435,48.186721874183,48.3640161645798,47.0483059042662,48.0374214191119,1423636.6520038,0.0,1.0
2022-05-18,48.77,51.63,48.53,51.07,415821,45.5086449613459,48.177390595741,45.2846942787393,47.6548390029923,445620.610924036,0.0,1.0
2022-05-19,47.96,49.085,47.61,48.02,632328,44.7528114075487,45.802580232267,44.4262166620808,44.8087990782003,677643.480402321,0.0,1.0
2022-05-20,48.17,48.71,46.31,48.25,479817,44.9487682548294,45.4526572906943,43.2131504646284,45.023418482365,514202.853323277,0.0,1.0
2022-05-23,49.89,50.78,47.87,48.83,644993,46.5537481468433,47.384231928176,44.6688299015712,45.5646326319975,691216.111504052,0.0,1.0
2022-05-24,48.32,49.93,47.16,49.37,525911,45.0887374314586,46.591073260611,44.0063091321934,46.0685216678624,563600.157547768,0.0,1.0
2022-05-25,50.73,51.24,47.77,47.8,856529,47.3375755359663,47.8134707365053,44.5755171171518,44.6035109524776,917911.736670715,0.0,1.0
2022-05-26,52.18,52.52,51.53,51.53,1216162,48.6906109100478,49.0078743770738,48.0840778113216,48.0840778113216,1303317.6617405,0.0,1.0
2022-05-27,54.61,54.66,52.59,52.59,567871,50.9581115714394,51.0047679636491,49.0731933261673,49.0731933261673,608567.200660965,0.0,1.0
2022-05-31,55.1,55.62,53.56,53.95,694679,51.4153442150945,51.9005706940754,49.9783273350356,50.3422471942713,744462.834671886,0.0,1.0
2022-06-01,54.56,55.66,53.22,55.39,681239,50.9114551792297,51.9378958078432,49.6610638680096,51.6859512899108,730059.663569851,0.0,1.0
2022-06-02,55.61,55.77,54.25,54.92,561054,51.8912394156335,52.0405398707046,50.6221855475295,51.2473812031396,601261.663651845,0.0,1.0
2022-06-03,54.29,55.24,54.08,54.83,523316,50.6595106612973,51.5459821132817,50.4635538140165,51.1633996971621,560819.188127398,0.0,1.0
2022-06-06,55.12,55.865,54.71,55.47,473694,51.4340067719784,52.129187015903,51.0514243558588,51.7606015174463,507641.051488622,0.0,1.0
2022-06-07,55.65,55.76,54.465,54.48,428233,51.9285645294013,52.0312085922626,50.8228080340313,50.8368049516942,458922.110903087,0.0,1.0
2022-06-08,54.26,55.31,53.77,55.06,494005,50.6315168259715,51.6113010623753,50.1742841823164,51.3780191013267,529407.629483668,0.0,1.0
2022-06-09,52.16,54.03,52.09,54.03,459795,48.6719483531639,50.4168974218068,48.6066294040703,50.4168974218068,492745.986373504,0.0,1.0
2022-06-10,47.07,51.32,47.07,49.83,525067,43.9223276262159,47.8881209640408,43.9223276262159,46.4977604761916,562695.672695826,0.0,1.0
2022-06-13,43.65,45.84,43.185,45.35,879287,40.7310303990721,42.7745803778572,40.2971259515219,42.3173477342021,942300.677737688,0.0,1.0
2022-06-14,43.67,44.0,42.59,43.52,1220923,40.749692955956,41.0576251445401,39.7419148842264,40.6097237793269,1308419.85650366,0.0,1.0
2022-06-15,45.58,46.18,44.38,44.63,745185,42.5319671383667,43.0918438448832,41.4122137253338,41.6454956863824,798588.322743267,0.0,1.0
2022-06-16,42.67,44.17,41.93,44.17,1192818,39.8165651117619,41.2162568780531,39.1260505070583,41.2162568780531,1278300.72526685,0.0,1.0
2022-06-17,44.07,44.98,42.15,42.59,2831323,41.1229440936337,41.9720904318503,39.331338632781,39.7419148842264,3034228.39390813,0.0,1.0
2022-06-21,43.31,45.82,43.28,45.57,807544,40.4137669320462,42.7559178209733,40.3857730967203,42.5226358599248,865416.250328962,0.0,1.0
2022-06-22,41.81,43.305,41.65,42.28,849021,39.014075165755,40.4091012928252,38.864774710684,39.4526452525262,909865.67948068,0.0,1.0
2022-06-23,40.44,42.32,40.03,41.92,1178326,37.7356900192091,39.489970366294,37.3531076030895,39.1167192286164,1262770.16309344,0.0,1.0
2022-06-24,39.54,42.75,38.68,40.65,8573440,36.8958749594344,39.8912153392975,36.0933850134275,37.9316468664899,9187851.4325168,0.0,1.0
2022-06-27,40.57,41.8,39.62,39.73,2206612,37.8569966389543,39.0047438873131,36.97052518697,37.0731692498313,2364747.78212815,0.0,1.0
2022-06-28,39.54,42.29,39.42,41.06,1037693,36.8958749594344,39.4619765309682,36.7838996181311,38.3142292826095,1112058.76714162,0.0,1.0
2022-06-29,38.12,39.68,37.04,39.2,1134031,35.5708334206788,37.0265128576216,34.5630553489492,36.5786114924084,1215300.78333416,0.0,1.0
2022-06-30,37.06,37.57,36.275,37.35,1193780,34.5817179058331,35.0576131063721,33.8492125481407,34.8523249806494,1279331.66653174,0.0,1.0
2022-07-01,36.97,37.75,35.79,37.0,885572,34.4977363998556,35.225576118327,33.3966455437066,34.5257302351814,949036.089224018,0.0,1.0
2022-07-05,36.96,36.97,34.55,35.4,1414751,34.4884051214137,34.4977363998556,32.2395670169059,33.0327256844709,1516138.44641177,0.0,1.0
2022-07-06,36.89,37.4232,35.57,36.64,1337101,34.4230861723201,34.9206299388444,33.1913574179839,34.1898042112716,1432923.69670396,0.0,1.0
2022-07-07,37.94,38.12,37.255,37.64,829719,35.4028704087239,35.5708334206788,34.7636778354509,35.1229320554657,889180.410982802,0.0,1.0
2022-07-08,38.41,38.78,37.07,38.06,726722,35.8414404954951,36.1866977978469,34.591049184275,35.5148457500272,778802.180774749,0.0,1.0
2022-07-11,38.72,38.77,36.86,37.6,1196464,36.1307101271953,36.177366519405,34.3950923369943,35.0856069416979,1282208.01409408,0.0,1.0
2022-07-12,40.59,41.16,38.2,38.27,1041692,37.8756591958382,38.4075420670289,35.6454836482143,35.7108025973079,1116344.35354319,0.0,1.0
2022-07-13,40.16,40.26,38.94,39.65,1083584,37.4744142228348,37.5677270072542,36.335998252918,36.9985190222958,1161238.52346926,0.0,1.0
2022-07-14,39.0,39.43,38.3,38.95,789971,36.3919859235696,36.7932308965731,35.7387964326337,36.3453295313599,846583.889780149,0.0,1.0
2022-07-15,40.4,40.745,38.93,39.86,551166,37.6983649054413,38.0202940116883,36.326666974476,37.1944758695765,590665.044912492,0.0,1.0
2022-07-18,41.6,42.6,41.26,41.53,752102,38.8181183184743,39.7512461626684,38.5008548514483,38.7527993693807,806001.026204037,0.0,1.0
2022-07-19,44.38,44.45,41.95,42.02,860122,41.4122137253338,41.4775326744274,39.1447130639422,39.2100320130358,921762.227278574,0.0,1.0
2022-07-20,45.65,45.75,44.4109,44.44,1014527,42.5972860874603,42.6905988718797,41.4410473757194,41.4682013959855,1087232.58695191,0.0,1.0
2022-07-21,45.4,45.47,44.04,44.49,655589,42.3640041264118,42.4293230755054,41.0949502583078,41.5148577881952,702571.468721103,0.0,1.0
2022-07-22,44.15,45.71,43.59,45.44,444913,41.1975943211692,42.653273758112,40.6750427284205,42.4013292401796,476797.475038648,0.0,1.0
2022-07-25,43.92,44.89,43.27,44.35,442547,40.9829749170046,41.8881089258728,40.3764418182784,41.384219890008,474261.91679256,0.0,1.0
2022-07-26,41.69,43.725,41.67,43.47,723508,38.9020998244517,40.8010149873867,38.8834372675678,40.5630673871172,775357.851018653,0.0,1.0
2022-07-27,42.51,42.75,40.89,42.03,660153,39.6672646566909,39.8912153392975,38.1555975490965,39.2193632914777,707462.545574502,0.0,1.0
2022-07-28,40.28,43.71,38.49,42.16,1208492,37.5863895641381,40.7870180697238,35.9160907230306,39.3406699112229,1295097.99489879,0.0,1.0
2022-07-29,39.61,40.13,38.5,39.81,1332320,36.961193908528,37.4464203875089,35.9254220014726,37.1478194773668,1427800.06865048,0.0,1.0
2022-08-01,39.36,40.11,38.51,39.41,735806,36.7279119474795,37.4277578306251,35.9347532799145,36.7745683396892,788537.181242821,0.0,1.0
2022-08-02,38.27,39.32,38.11,38.82,914297,35.7108025973079,36.6905868337117,35.5615021422369,36.2240229116147,979819.652461067,0.0,1.0
2022-08-03,39.84,40.25,38.4,38.94,717988,37.1758133126927,37.5583957288122,35.8321092170532,36.335998252918,769442.262887459,0.0,1.0
2022-08-04,39.36,40.3,38.73,39.64,572872,36.7279119474795,37.6050521210219,36.1400414056372,36.9891877438538,613926.594908083,0.0,1.0
2022-08-05,38.37,39.33,38.34,38.77,584009,35.8041153817273,36.6999181121537,35.7761215464015,36.177366519405,625861.722628572,0.0,1.0
2022-08-08,38.9,40.23,38.44,38.57,599583,36.2986731391502,37.5397331719283,35.8694343308209,35.9907409505662,642551.82580886,0.0,1.0
2022-08-09,38.08,38.66,37.45,38.66,1424439,35.5335083069111,36.0747224565436,34.9456377650688,36.0747224565436,1526520.73224782,0.0,1.0
2022-08-10,43.91,44.05,39.18,39.8,918617,40.9736436385626,41.1042815367498,36.5599489355246,37.1384881989249,984449.243172435,0.0,1.0
2022-08-11,44.06,45.64,44.01,44.62,806572,41.3095696624725,42.7909387062016,41.2626908952659,41.8346118551866,860274.328935553,0.21,1.0
2022-08-12,44.22,44.365,43.32,44.36,755189,41.4595817175337,41.5955301424329,40.6157639078145,41.5908422657122,805470.20004973,0.0,1.0
2022-08-15,44.5,44.53,42.81,43.61,715504,41.7221028138907,41.7502300742147,40.137600482307,40.8876607576129,763142.935101522,0.0,1.0
2022-08-16,44.69,45.675,44.2,44.71,676290,41.9002421292759,42.8237538432463,41.440830210651,41.9189936361585,721318.029780137,0.0,1.0
2022-08-17,44.14,44.425,42.73,43.48,667587,41.3845756900031,41.6517846630808,40.0625944547764,40.7657759628757,712035.575783809,0.0,1.0
2022-08-18,44.67,44.69,43.66,44.11,399023,41.8814906223932,41.9002421292759,40.9345395248195,41.3564484296791,425590.329883571,0.0,1.0
2022-08-19,42.72,44.11,42.68,44.11,444997,40.0532187013351,41.3564484296791,40.0157156875698,41.3564484296791,474625.322418004,0.0,1.0
2022-08-22,40.58,42.08,40.45,41.53,367343,38.0468074648918,39.4531704810904,37.9249226701546,38.9375040418176,391801.045429513,0.0,1.0
2022-08-23,40.7,41.46,40.22,40.54,563227,38.1593165061877,38.8718737677283,37.7092803410042,38.0093044511265,600727.187979975,0.0,1.0
2022-08-24,40.75,41.15,40.295,40.62,349780,38.2061952733943,38.5812254110473,37.7795984918141,38.0843104786571,373068.684227915,0.0,1.0
2022-08-25,41.55,41.73,41.02,41.34,347933,38.9562555487002,39.1250191106441,38.4593406163101,38.7593647264324,371098.70921571,0.0,1.0
2022-08-26,39.12,41.75,39.11,41.32,431875,36.6779474624585,39.1437706175267,36.6685717090172,38.7406132195498,460629.647209477,0.0,1.0
2022-08-29,38.52,38.8164,37.85,38.59,491823,36.1154022559791,36.39329958798,35.4872267754104,36.1810325300684,524569.04192071,0.0,1.0
2022-08-30,38.65,39.24,38.24,39.04,384103,36.2372870507163,36.7904565037544,35.8528811596221,36.602941434928,409676.942129324,0.0,1.0
2022-08-31,38.43,39.02,37.94,39.02,658912,36.0310204750072,36.5841899280453,35.5716085563823,36.5841899280453,702782.986054045,0.0,1.0
2022-09-01,38.28,38.36,36.9,37.98,973527,35.8903841733874,35.9653902009179,34.5965301984847,35.6091115701476,1038345.35122176,0.0,1.0
2022-09-02,38.05,39.14,37.65,38.57,751362,35.6747418442369,36.6966989693412,35.299711706584,36.1622810231857,801388.394759147,0.0,1.0
2022-09-06,36.45,38.11,36.125,38.11,917390,34.1746212936251,35.7309963648849,33.8699093067821,35.7309963648849,978470.696505938,0.0,1.0
2022-09-07,36.7,36.76,35.89,36.1,830450,34.4090151296582,34.4652696503061,33.649579100911,33.8464699231788,885742.14882804,0.0,1.0
2022-09-08,37.87,37.96,35.795,36.19,582672,35.5059782822931,35.590360063265,33.5605094432184,33.9308517041507,621466.854526981,0.0,1.0
2022-09-09,39.84,39.97,38.37,38.37,707791,37.3530017102339,37.4748865049711,35.9747659543593,35.9747659543593,754916.396244382,0.0,1.0
2022-09-12,39.57,40.89,39.32,40.24,641456,37.0998563673181,38.3374558215729,36.865462531285,37.7280318478868,684164.749013956,0.0,1.0
2022-09-13,36.68,38.12,36.57,37.94,630036,34.3902636227756,35.7403721183262,34.287130334921,35.5716085563823,671984.394580074,0.0,1.0
2022-09-14,35.99,36.8086,35.5,36.61,611851,33.7433366353242,34.510835812031,33.2839247166994,34.3246333486863,652588.620028401,0.0,1.0
2022-09-15,37.25,38.19,35.89,35.89,975148,34.924681568931,35.8060023924154,33.649579100911,33.649579100911,1040074.27893957,0.0,1.0
2022-09-16,37.48,37.49,36.11,36.65,1382194,35.1403238980815,35.1496996515228,33.8558456766201,34.3621363624516,1474221.78777437,0.0,1.0
2022-09-19,37.16,37.7859,36.7,36.72,672125,34.8402997879591,35.4271281958515,34.4090151296582,34.4277666365409,716875.720128902,0.0,1.0
2022-09-20,36.1,36.78,35.65,36.66,646391,33.8464699231788,34.4840211571888,33.4245610183192,34.3715121158929,689428.325995671,0.0,1.0
2022-09-21,34.91,36.87,34.9,36.45,470981,32.7307552636612,34.5684029381607,32.7213795102199,34.1746212936251,502339.361788404,0.0,1.0
2022-09-22,33.44,35.0459,33.28,34.73,572711,31.3525195077867,32.8581717529288,31.2025074527255,32.5619917017174,610842.641697218,0.0,1.0
2022-09-23,33.17,33.21,31.78,32.76,742815,31.0993741648709,31.1368771786362,29.7961444365269,30.7149682737766,792272.327390814,0.0,1.0
2022-09-26,32.32,33.5,32.15,32.83,811121,30.3024351223584,31.4087740284346,30.1430473138559,30.7805985478659,865126.20567108,0.0,1.0
2022-09-27,31.85,33.2,31.12,32.88,769474,29.8617747106162,31.1275014251949,29.1773447093995,30.8274773150725,820706.308901568,0.0,1.0
2022-09-28,32.55,32.71,31.8,32.16,841515,30.5180774515088,30.66808950657,29.8148959434096,30.1524230672972,897543.867025142,0.0,1.0
2022-09-29,32.1,32.51,30.9,31.9,777566,30.0961685466493,30.4805744377435,28.9710781336904,29.9086534778228,829337.081938254,0.0,1.0
2022-09-30,31.45,32.35,31.29,32.21,956808,29.4867445729632,30.3305623826824,29.336732517902,30.1993018345038,1020513.18434085,0.0,1.0
2022-10-03,32.15,32.63,30.55,32.02,1010576,30.1430473138559,30.5930834790394,28.6429267632441,30.0211625191187,1077861.10878927,0.0,1.0
2022-10-04,33.68,33.84,32.75,32.85,1062007,31.5775375903784,31.7275496454396,30.7055925203353,30.7993500547486,1132716.43356063,0.0,1.0
2022-10-05,32.76,32.98,32.01,32.34,704228,30.7149682737766,30.9212348494858,30.0117867656774,30.321186629241,751116.16832425,0.0,1.0
2022-10-06,31.55,32.65,31.35,32.21,612768,29.5805021073765,30.6118349859221,29.39298703855,30.1993018345038,653566.674758336,0.0,1.0
2022-10-07,30.77,31.27,30.29,31.06,974377,28.8491933389532,29.3179810110194,28.3991571737697,29.1210901887516,1039251.94502814,0.0,1.0
2022-10-10,30.05,31.28,29.925,30.78,661426,28.1741390911779,29.3273567644607,28.0569421731614,28.8585690923945,705464.370559017,0.0,1.0
2022-10-11,29.92,30.79,29.59,30.18,793678,28.0522542964407,28.8679448458359,27.742854432877,28.2960238859151,846521.834183324,0.0,1.0
2022-10-12,30.65,31.07,29.29,29.96,767931,28.7366842976573,29.1304659421929,27.4615818296373,28.089757310206,819060.574497762,0.0,1.0
2022-10-13,32.32,32.73,29.38,29.88,937424,30.3024351223584,30.6868410134527,27.5459636106092,28.0147512826754,999838.579231714,0.0,1.0
2022-10-14,31.34,33.14,31.021,32.47,745872,29.3836112851087,31.0712469045469,29.0845247503304,30.4430714239782,795532.865350915,0.0,1.0
2022-10-17,32.1,32.84,31.7875,32.49,716314,30.0961685466493,30.7899743013072,29.8031762516079,30.4618229308609,764006.865669948,0.0,1.0
2022-10-18,32.06,33.5,31.89,33.13,922513,30.058665532884,31.4087740284346,29.8992777243815,31.0618711511056,983934.790706004,0.0,1.0
2022-10-19,29.83,31.53,29.39,31.47,673688,27.9678725154688,29.5617506004938,27.5553393640505,29.5054960798459,718542.786151682,0.0,1.0
2022-10-20,29.62,31.185,29.505,30.0,664102,27.770981693201,29.2382871067681,27.6631605286258,28.1272603239713,708318.541177673,0.0,1.0
2022-10-21,30.04,30.25,28.85,29.48,668032,28.1647633377366,28.3616541600044,27.0490486782191,27.6397211450224,712510.20430597,0.0,1.0
2022-10-24,30.48,30.795,29.48,30.21,836690,28.5772964891548,28.8726327225565,27.6397211450224,28.3241511462391,892397.61394778,0.0,1.0
2022-10-25,32.64,32.96,30.18,30.51,1188338,30.6024592324808,30.9024833426031,28.2960238859151,28.6054237494788,1267458.67138782,0.0,1.0
2022-10-26,32.61,33.53,32.2,32.93,949135,30.5743319721568,31.4369012887586,30.1899260810625,30.8743560822791,1012329.30872166,0.0,1.0
2022-10-27,34.53,35.13,32.75,33.45,1163042,32.3744766328909,32.9370218393704,30.7055925203353,31.361895261228,1240478.43971011,0.0,1.0
2022-10-28,37.01,37.495,34.81,35.13,2850244,34.6996634863392,35.1543875282434,32.636997729248,32.9370218393704,3040015.94947827,0.0,1.0
2022-10-31,36.11,37.11,35.79,36.41,2109652,33.8558456766201,34.7934210207525,33.5558215664977,34.1371182798598,2250114.63153636,0.0,1.0
2022-11-01,36.71,37.49,36.25,36.81,10875450,34.4183908830995,35.1496996515228,33.9871062247986,34.5121484175128,11599547.7782791,0.0,1.0
2022-11-02,35.44,37.135,35.29,36.33,1552139,33.2276701960514,34.8168604043558,33.0870338944315,34.0621122523292,1655481.88709712,0.0,1.0
2022-11-03,34.18,34.93,33.75,34.71,722937,32.0463252624446,32.7495067705439,31.6431678644677,32.5432401948348,771070.831293031,0.0,1.0
2022-11-04,35.03,35.947,34.68,34.84,605350,32.8432643049571,33.7030208955265,32.5151129345108,32.665124989572,645654.777281058,0.0,1.0
2022-11-07,36.84,36.94,34.76,35.5,811335,34.5402756778367,34.63403321225,32.5901189620414,33.2839247166994,865354.453994098,0.0,1.0
2022-11-08,37.36,37.655,36.55,36.89,701310,35.0278148567856,35.3043995833046,34.2683788280383,34.5871544450434,748003.885116012,0.0,1.0
2022-11-09,36.73,37.2,35.95,36.63,891554,34.4371423899822,34.8778028017244,33.7058336215589,34.3433848555689,950914.511115942,0.0,1.0
2022-11-10,40.43,41.18,38.44,38.44,1155874,38.1030619855398,38.8098959328352,36.2275959120492,36.2275959120492,1226462.74038908,0.21,1.0
2022-11-11,42.98,43.24,40.43,40.58,996775,40.5062974063443,40.75133317474,38.1030619855398,38.2444287749989,1057647.63118759,0.0,1.0
2022-11-14,40.71,42.72,40.71,42.16,760572,38.3669466591967,40.2612616379485,38.3669466591967,39.7334922906346,807019.813044677,0.0,1.0
2022-11-15,39.52,41.59,39.38,41.38,651258,37.2454367961546,39.1962984906901,37.1134944593261,38.9983849854473,691030.052912611,0.0,1.0
2022-11-16,37.7,39.765,37.42,39.2,601193,35.5301864173843,37.4763358856045,35.2663017437274,36.9438543119752,637907.604360624,0.0,1.0
2022-11-17,37.01,37.03,35.96,36.5,519449,34.8798991858725,34.8987480911337,33.8903316596589,34.3992521017116,551171.532565285,0.0,1.0
2022-11-18,37.82,37.91,36.285,37.69,514116,35.6432798489516,35.7280999226271,34.1966263701536,35.5207619647537,545512.848492026,0.0,1.0
2022-11-21,37.81,38.1055,37.02,37.58,497847,35.633855396321,35.9123479715554,34.8893236385031,35.4170929858171,528250.307485488,0.0,1.0
2022-11-22,39.08,39.08,38.09,38.28,488646,36.830760880408,36.830760880408,35.897740069978,36.0768046699595,518487.406274525,0.0,1.0
2022-11-23,39.63,39.895,38.31,38.78,435400,37.3491057750913,37.5988537698023,36.1050780278513,36.5480273014898,461989.695386698,0.0,1.0
2022-11-25,39.56,39.76,39.36,39.76,146877,37.2831346066771,37.4716236592892,37.0946455540649,37.4716236592892,155846.716787579,0.0,1.0
2022-11-28,38.1,39.415,37.68,38.96,446535,35.9071645226086,37.1464800435333,35.5113375121231,36.7176674488407,473804.705166512,0.0,1.0
2022-11-29,40.23,40.38,38.34,38.34,688045,37.9145729329276,38.0559397223867,36.1333513857431,36.1333513857431,730063.61957359,0.0,1.0
2022-11-30,41.03,41.07,38.635,40.26,862566,38.6685291433761,38.7062269538985,36.411372738346,37.9428462908195,915242.543846861,0.0,1.0
2022-12-01,40.39,41.37,40.01,40.97,572116,38.0653641750173,38.9889605328167,37.7072349750543,38.6119824275925,607054.884165954,0.0,1.0
2022-12-02,39.78,41.09,39.735,40.0,445060,37.4904725645504,38.7250758591598,37.4480625277127,37.6978105224237,472239.627535149,0.0,1.0
2022-12-05,38.83,39.42,38.38,39.19,271978,36.5951495646428,37.1511922698486,36.1710491962655,36.9344298593446,288587.58238834,0.0,1.0
2022-12-06,38.3,39.22,37.46,38.8,394857,36.0956535752207,36.9627032172364,35.3039995542498,36.566876206751,418970.751381042,0.0,1.0
2022-12-07,38.01,38.485,37.5,37.96,337584,35.8223444489331,36.2700059488869,35.3416973647722,35.7752221857801,358200.113292199,0.0,1.0
2022-12-08,37.58,38.42,37.215,38.28,410364,35.4170929858171,36.208747006788,35.0731004648,36.0768046699595,435424.757367173,0.0,1.0
2022-12-09,38.19,38.72,36.96,37.14,380315,35.991984596284,36.4914805857061,34.8327769227195,35.0024170700704,403540.677540175,0.0,1.0
2022-12-12,38.29,38.62,37.88,37.99,580994,36.0862291225901,36.3972360594001,35.6998265647353,35.8034955436719,616475.059902387,0.0,1.0
2022-12-13,39.11,40.635,38.32,40.04,607317,36.8590342382998,38.2962632644672,36.1145024804819,37.7355083329461,644405.594472125,0.0,1.0
2022-12-14,39.87,40.69,38.79,38.79,1298980,37.5752926382258,38.3480977539355,36.5574517541204,36.5574517541204,1378308.16378827,0.0,1.0
2022-12-15,39.49,39.77,38.0,38.8,1468188,37.2171634382628,37.4810481119198,35.8129199963025,36.566876206751,1557849.62537989,0.0,1.0
2022-12-16,37.86,39.34,36.69,38.96,1372144,35.680977659474,37.0757966488037,34.5783167016931,36.7176674488407,1455940.25858219,0.0,1.0
2022-12-19,37.25,38.08,36.85,37.98,852369,35.1060860490071,35.8883156173474,34.7291079437828,35.7940710910413,904422.817333635,0.0,1.0
2022-12-20,36.08,37.33,36.04,36.92,877397,34.0034250912262,35.1814816700519,33.9657272807038,34.7950791121971,930979.266796515,0.0,1.0
2022-12-21,37.48,37.72,36.54,36.62,626094,35.322848459511,35.5490353226456,34.4369499122341,34.5123455332789,664329.29798677,0.0,1.0
2022-12-22,36.98,37.0,35.65,36.71,595658,34.8516258279807,34.8704747332419,33.5981736281101,34.5971656069544,632034.584232086,0.0,1.0
2022-12-23,37.29,37.47,36.28,36.87,421332,35.1437838595295,35.3134240068804,34.1919141438383,34.7479568490441,447062.568527029,0.0,1.0
2022-12-27,36.91,37.9,36.41,37.18,486604,34.7856546595665,35.7186754699965,34.3144320280362,35.0401148805928,516320.702190971,0.0,1.0
2022-12-28,35.62,37.25,35.6,37.1,503617,33.5699002702183,35.1060860490071,33.5510513649571,34.964719259548,534372.678965464,0.0,1.0
2022-12-29,37.32,37.409,35.73,35.79,444172,35.1720572174213,35.2559348458337,33.673569249155,33.7301159649386,471297.39774759,0.0,1.0
2022-12-30,37.66,37.82,36.58,36.71,447642,35.4924886068619,35.6432798489516,34.4746477227565,34.5971656069544,474979.30919222,0.0,1.0
2023-01-03,37.94,38.92,37.57,38.07,664714,35.7563732805189,36.6799696383183,35.4076685331865,35.8788911647168,705307.805188961,0.0,1.0
2023-01-04,40.11,40.945,38.9,38.9,879520,37.8014795013604,38.588421296016,36.6611207330571,36.6611207330571,933231.917516097,0.0,1.0
2023-01-05,40.36,40.89,39.645,40.36,729422,38.0370908171255,38.5365868065476,37.3632424540372,38.0370908171255,773967.495609454,0.0,1.0
2023-01-06,41.11,41.37,39.24,40.5,804601,38.743924764421,38.9889605328167,36.9815521224977,38.169033153954,853737.645608251,0.0,1.0
2023-01-09,39.35,41.63,39.31,41.63,689504,37.0852211014343,39.2339963012125,37.0475232909119,39.2339963012125,731611.720091663,0.0,1.0
2023-01-10,38.75,38.985,37.36,38.95,961988,36.519753943598,36.7412285804172,35.2097550279437,36.7082429962101,1020736.20368778,0.0,1.0
2023-01-11,39.09,39.35,38.43,38.7,1047332,36.8401853330386,37.0852211014343,36.2181714594186,36.4726316804449,1111292.12597322,0.0,1.0
2023-01-12,39.69,40.36,38.505,39.23,1724797,37.4056524908749,38.0370908171255,36.2888548541481,36.972127669867,1830129.62938423,0.0,1.0
2023-01-13,38.34,39.2324,37.89,38.82,605907,36.1333513857431,36.9743895384984,35.7092510173659,36.5857251120122,642909.486363501,0.0,1.0
2023-01-17,38.5,38.9,37.78,38.3,949641,36.2841426278328,36.6611207330571,35.6055820384292,36.0956535752207,1007635.1775763,0.0,1.0
2023-01-18,37.31,38.76,37.2,38.51,766812,35.1626327647907,36.5291783962286,35.0589637858541,36.2935670804634,813640.887227527,0.0,1.0
2023-01-19,36.19,36.81,34.575,36.165,1211300,34.1070940701629,34.6914101332604,32.58504497032,34.0835329385863,1285273.58296258,0.0,1.0
2023-01-20,38.88,38.89,36.1,36.66,1521611,36.6422718277958,36.6516962804264,34.0222739964874,34.5500433438013,1614535.14558349,0.0,1.0
2023-01-23,40.32,41.02,38.69,39.12,1490157,37.9993930066031,38.6591046907455,36.4632072278143,36.8684586909304,1581160.26299577,0.0,1.0
2023-01-24,40.67,42.0,39.92,39.97,888467,38.3292488486743,39.5827010485449,37.6224149013789,37.6695371645319,942725.307053592,0.0,1.0
2023-01-25,42.72,42.91,39.97,40.2,1933206,40.2612616379485,40.44032623793,37.6695371645319,37.8862995750358,2051266.07960436,0.0,1.0
2023-01-26,40.23,43.49,38.47,42.89,2013657,37.9145729329276,40.9869444905052,36.255869269941,40.4214773326688,2136630.188432,0.0,1.0
2023-01-27,40.52,41.18,39.01,40.04,1430921,38.1878820592152,38.8098959328352,36.7647897119937,37.7355083329461,1518306.74532023,0.0,1.0
2023-01-30,39.4,40.51,39.25,39.48,1246970,37.1323433645873,38.1784576065846,36.9909765751283,37.2077389856322,1323121.93490205,0.0,1.0
2023-01-31,41.03,41.09,38.86,39.08,922261,38.6685291433761,38.7250758591598,36.6234229225346,36.830760880408,978583.092459881,0.0,1.0
2023-02-01,38.07,38.7075,34.93,36.25,3398149,35.8788911647168,36.4797000199179,32.9196130387065,34.1636407859465,3605672.53419525,0.0,1.0
2023-02-02,43.94,44.03,38.2,38.2,2160180,41.4110448588824,41.4958649325579,36.0014090489146,36.0014090489146,2292101.28658805,0.0,1.0
2023-02-03,42.79,44.52,42.62,43.22,1126676,40.3272328063628,41.9576631114576,40.1670171116425,40.7324842694788,1195481.63077516,0.0,1.0
2023-02-06,40.64,41.99,40.24,41.99,830278,38.3009754907825,39.5732765959143,37.9239973855583,39.5732765959143,880982.729228932,0.0,1.0
2023-02-07,41.69,41.94,40.44,40.67,728815,39.2905430169961,39.5261543327613,38.1124864381704,38.3292488486743,773323.426374039,0.0,1.0
2023-02-08,41.72,42.1,41.16,41.68,573494,39.3188163748879,39.676945574851,38.791047027574,39.2811185643655,608517.038048,0.0,1.0
2023-02-09,40.95,42.12,40.885,42.1,546234,38.791047027574,39.8993626569333,38.729473937054,39.8804170906194,576635.177805329,0.21,1.0
2023-02-10,40.68,41.09,40.11,40.79,426620,38.5352818823372,38.9236659917708,37.995333242393,38.6394824970633,450363.945772892,0.0,1.0
2023-02-13,41.58,41.6,39.89,40.27,467952,39.3878323664598,39.4067779327736,37.7869320129408,38.1468977729037,493996.317923013,0.0,1.0
2023-02-14,41.19,41.8,40.27,41.48,706009,39.01839382334,39.5962335959119,38.1468977729037,39.2931045348906,745302.608858406,0.0,1.0
2023-02-15,41.79,41.81,40.5,40.5,640062,39.586760812755,39.6057063790688,38.3647717855127,38.3647717855127,675685.265246093,0.0,1.0
2023-02-16,41.08,41.87,40.51,41.17,554598,38.9141932086139,39.6625430780103,38.3742445686697,38.9994482570262,585464.684257076,0.0,1.0
2023-02-17,40.52,41.15,39.87,40.83,634445,38.3837173518266,38.9805026907123,37.767986446627,38.677373629691,669755.645717223,0.0,1.0
2023-02-21,38.96,40.9,38.95,39.71,631936,36.9059631793476,38.7436831117894,36.8964903961907,37.6164219161163,667107.004912891,0.0,1.0
2023-02-22,40.23,40.53,38.93,39.7,723109,38.109006640276,38.3931901349835,36.8775448298768,37.6069491329594,763354.325779123,0.0,1.0
2023-02-23,40.32,41.49,38.89,41.05,566739,38.1942616886882,39.3025773180475,36.8396536972492,38.8857748591432,598281.403270786,0.0,1.0
2023-02-24,39.64,40.16,38.79,40.16,589406,37.5501124340179,38.0426971581776,36.74492586568,38.0426971581776,622209.956922359,0.0,1.0
2023-02-27,40.98,41.19,39.64,40.17,716510,38.8194653770447,39.01839382334,37.5501124340179,38.0521699413345,756388.052097263,0.0,1.0
2023-02-28,41.07,41.59,40.97,40.99,513055,38.904720425457,39.3973051496167,38.8099925938878,38.8289381602017,541609.568699336,0.0,1.0
2023-03-01,40.93,41.57,40.7,40.87,461767,38.7721014612602,39.3783595833028,38.5542274486511,38.7152647623187,487467.085808707,0.0,1.0
2023-03-02,40.3,40.89,39.644,40.21,697798,38.1753161223744,38.7342103286325,37.5539015472807,38.0900610739622,736634.617768581,0.0,1.0
2023-03-03,40.62,41.21,40.27,41.06,768520,38.4784451833957,39.0373393896538,38.1468977729037,38.8952476423001,811292.718591211,0.0,1.0
2023-03-06,38.39,40.99,37.92,40.5,831951,36.3660145394033,38.8289381602017,35.9207937310282,38.3647717855127,878254.031807469,0.0,1.0
2023-03-07,37.54,38.65,37.32,38.24,616311,35.5608279710654,36.6123069014832,35.3524267416132,36.2239227920496,650612.380533581,0.0,1.0
2023-03-08,37.57,38.16,36.98,37.55,421676,35.5892463205361,36.1481405267942,35.0303521142781,35.5703007542223,445144.782705288,0.0,1.0
2023-03-09,35.42,37.9,35.35,37.48,685797,33.552597941799,35.9018481647144,33.4862884597006,35.5039912721239,723965.690589311,0.0,1.0
2023-03-10,34.91,35.65,33.805,35.16,1049987,33.0694860007963,33.7704719544081,32.022743461957,33.3063055797192,1108425.03476218,0.0,1.0
2023-03-13,31.95,33.65,31.665,33.54,1551682,30.2655421863489,31.8759153230248,29.9955678663768,31.7717147082987,1638042.35175278,0.0,1.0
2023-03-14,32.97,35.105,32.7,34.15,1402090,31.2317660683544,33.2542052723562,30.9760009231177,32.3495544808706,1480124.66534319,0.0,1.0
2023-03-15,31.02,31.62,29.94,31.05,1156758,29.3845733527557,29.9529403421707,28.3615127718087,29.4129917022264,1221138.47729679,0.0,1.0
2023-03-16,31.46,32.06,29.22,30.52,866484,29.80137581166,30.369742801075,27.6794723845107,28.9109341949099,914708.999083676,0.0,1.0
2023-03-17,29.38,30.7,29.13,30.15,1759019,27.8310369150213,29.0814442917344,27.5942173360984,28.5604412181039,1856918.8915885,0.0,1.0
2023-03-20,29.11,30.91,28.91,29.86,949589,27.5752717697846,29.2803727380296,27.3858161066463,28.2857305065533,1002439.2876624,0.0,1.0
2023-03-21,30.23,31.28,30.05,30.62,1122818,28.6362234833593,29.6308657148355,28.4657133865348,29.005662026479,1185309.51400503,0.0,1.0
2023-03-22,29.43,30.64,29.395,30.33,840722,27.8784008308059,29.0246075927929,27.8452460897567,28.7309513149284,887513.19023505,0.0,1.0
2023-03-23,27.94,29.81,27.73,29.52,884591,26.4669561404253,28.2383665907688,26.2680276941301,27.9636558792182,933823.761556392,0.0,1.0
2023-03-24,27.76,27.87,26.6575,27.19,1081320,26.2964460436008,26.4006466583269,25.2520717005508,25.7564974036566,1141501.9029655,0.0,1.0
2023-03-27,28.9,29.08,28.22,28.61,683250,27.3763433234893,27.5468534203138,26.732194068819,27.1016326119388,721276.934858488,0.0,1.0
2023-03-28,28.52,29.21,28.255,28.95,453829,27.0163775635265,27.6699996013538,26.7653488098682,27.4237072392739,479087.288796037,0.0,1.0
2023-03-29,29.39,29.52,28.885,29.1,372798,27.8405096981783,27.9636558792182,27.362134148754,27.5657989866277,393546.430678923,0.0,1.0
2023-03-30,29.56,29.96,29.06,29.8,536179,28.0015470118458,28.3804583381225,27.527907854,28.2288938076118,566020.557124756,0.0,1.0
2023-03-31,30.32,30.35,29.33,29.76,807029,28.7214785317715,28.7498968812423,27.7836729992368,28.1910026749842,851944.973965474,0.0,1.0
2023-04-03,30.28,30.955,29.98,30.5,759022,28.6835873991439,29.3230002622357,28.3994039044364,28.891988628596,801266.098280509,0.0,1.0
2023-04-04,29.66,30.67,28.96,30.67,1095277,28.096274843415,29.0530259422636,27.4331800224308,29.0530259422636,1156235.69320307,0.0,1.0
2023-04-05,28.92,29.23,28.46,28.9,625618,27.3952888898032,27.6889451676676,26.959540864585,27.3763433234893,660437.370555868,0.0,1.0
2023-04-06,27.0,28.84,26.21,28.84,1768263,25.5765145236752,27.3195066245478,24.8281646542787,27.3195066245478,1866677.37528529,0.0,1.0
2023-04-10,27.53,28.38,26.84,26.96,970021,26.0785720309918,26.8837585993297,25.4249499931645,25.5386233910475,1024008.45024276,0.0,1.0
2023-04-11,28.14,28.3,27.14,27.46,1130692,26.6564118035637,26.8079763340743,25.709133487872,26.0122625488933,1193621.74903624,0.0,1.0
2023-04-12,27.28,28.655,27.1,28.62,652127,25.8417524520688,27.1442601361449,25.6712423552443,27.1111053950957,688421.754406822,0.0,1.0
2023-04-13,27.66,27.93,26.9,27.32,445030,26.2017182120317,26.4574833572684,25.481786692106,25.8796435846965,469798.572001569,0.0,1.0
2023-04-14,27.71,28.66,27.23,28.0,468142,26.2490821278163,27.1489965277233,25.7943885362842,26.5237928393668,494196.892555465,0.0,1.0
2023-04-17,27.85,27.98,27.23,27.79,679014,26.3817010920131,26.504847273053,25.7943885362842,26.3248643930716,716805.176210758,0.0,1.0
2023-04-18,27.69,27.93,27.19,27.83,412427,26.2301365615024,26.4574833572684,25.7564974036566,26.3627555256992,435381.020728696,0.0,1.0
2023-04-19,28.39,28.54,27.39,27.56,551526,26.8932313824866,27.0353231298403,25.9459530667949,26.1069903804625,582221.709147108,0.0,1.0
2023-04-20,28.22,28.22,27.5,27.97,647755,26.732194068819,26.732194068819,26.050153681521,26.4953744898961,683806.426548495,0.0,1.0
2023-04-21,28.18,28.43,27.7,28.43,641139,26.6943029361913,26.9311225151143,26.2396093446593,26.9311225151143,676822.206715311,0.0,1.0
2023-04-24,28.01,28.43,27.73,28.17,484220,26.5332656225238,26.9311225151143,26.2680276941301,26.6848301530344,511169.72908478,0.0,1.0
2023-04-25,27.01,27.59,26.94,27.53,427207,25.5859873068321,26.1354087299332,25.5196778247337,26.0785720309918,450983.615821573,0.0,1.0
2023-04-26,26.76,27.71,26.48,26.95,830552,25.3491677279092,26.2490821278163,25.0839297995155,25.5291506078906,876777.169119042,0.0,1.0
2023-04-27,27.3,27.51,25.71,26.99,1100671,25.8606980183827,26.0596264646779,24.3545254964329,25.5670417405182,1161929.9014528,0.0,1.0
2023-04-28,27.6,29.24,27.18,27.35,1269249,26.1448815130902,27.6984179508245,25.7470246204997,25.9080619341673,1339890.27192418,0.0,1.0
2023-05-01,26.85,27.9,26.75,27.51,863337,25.4344227763214,26.4290650077977,25.3396949447522,26.0596264646779,911386.849776688,0.0,1.0
2023-05-02,24.89,26.72,24.245,26.51,921871,23.5777572775657,25.3112765952815,22.9667627639446,25.1123481489862,973178.615755477,0.0,1.0
2023-05-03,24.81,25.7,24.68,24.81,733577,23.5019750123104,24.345052713276,23.3788288312705,23.5019750123104,774404.932371291,0.0,1.0
2023-05-04,23.7,24.54,23.19,24.35,1063720,22.4504960818926,23.2462098670736,21.9673841408899,23.0662269870922,1122922.35806465,0.0,1.0
2023-05-05,24.94,25.17,24.39,24.43,672606,23.6251211933503,23.8429952059594,23.1041181197199,23.1420092523476,710040.532817311,0.0,1.0
2023-05-08,25.14,25.45,24.87,25.14,759167,23.8145768564887,24.1082331343531,23.5588117112519,23.8145768564887,801419.168394749,0.0,1.0
2023-05-09,26.23,26.52,25.19,25.51,750732,24.8471102205926,25.1218209321432,23.8619407722732,24.1650698332946,792514.710369822,0.0,1.0
2023-05-10,26.03,26.87,25.59,26.76,560477,24.6576545574542,25.4533683426352,24.2408520985499,25.3491677279092,591670.885647539,0.0,1.0
2023-05-11,26.36,26.38,25.405,25.52,526469,25.1691848479277,25.1882813462949,24.2573270508955,24.3671319165067,551377.52469336,0.21,1.0
2023-05-12,26.7,26.965,26.21,26.87,576560,25.4938253201696,25.7468539235346,25.025961110174,25.6561455562905,603838.451337502,0.0,1.0
2023-05-15,27.71,28.4,26.94,26.94,1262339,26.4581984877116,27.1170276813789,25.7229833005756,25.7229833005756,1322063.31834142,0.0,1.0
2023-05-16,27.73,28.27,27.4,27.45,626948,26.4772949860788,26.9929004419923,26.1622027630205,26.2099440089384,656610.429771652,0.0,1.0
2023-05-17,29.84,30.22,28.47,28.48,744655,28.491975563815,28.8548090327912,27.183865425664,27.1934136748476,779886.433295281,0.0,1.0
2023-05-18,30.52,30.8,29.64,29.84,455315,29.1412565082987,29.4086074854391,28.3010105801433,28.491975563815,476857.056456804,0.0,1.0
2023-05-19,30.04,31.4,29.695,30.83,513882,28.6829405474867,29.9815024364541,28.353525950653,29.4372522329898,538195.003209064,0.0,1.0
2023-05-22,30.49,30.927,30.27,30.7,538738,29.112611760748,29.5298702500706,28.9025502787091,29.3131249936032,564227.000826736,0.0,1.0
2023-05-23,30.39,31.36,30.32,30.61,407264,29.0171292689121,29.9433094397198,28.9502915246271,29.227190750951,426532.647158174,0.0,1.0
2023-05-24,29.52,30.04,29.2,29.93,412818,28.1864315899403,28.6829405474867,27.8808876160656,28.5779098064673,432349.420362573,0.0,1.0
2023-05-25,29.13,29.77,28.8,29.38,394235,27.8140498717805,28.4251378195299,27.4989576487223,28.0527561013701,412887.213582351,0.0,1.0
2023-05-26,29.71,29.93,28.87,29.28,538995,28.3678483244284,28.5779098064673,27.5657953930074,27.9572736095343,564496.160119774,0.0,1.0
2023-05-30,29.34,30.14,28.92,29.81,476607,28.0145631046358,28.7784230393225,27.6135366389253,28.4633308162643,499156.432594375,0.0,1.0
2023-05-31,28.18,29.44,27.73,28.83,1693131,26.9069661993401,28.1100455964717,26.4772949860788,27.527602396273,1773237.13221783,0.0,1.0
2023-06-01,28.73,29.165,28.18,28.4,895825,27.4321199044372,27.8474687439231,26.9069661993401,27.1170276813789,938208.652472279,0.0,1.0
2023-06-02,30.89,31.05,29.39,29.55,704139,29.4945417280913,29.6473137150287,28.0623043505537,28.2150763374911,737453.523113532,0.0,1.0
2023-06-05,30.16,30.86,29.39,30.77,444100,28.7975195376897,29.4658969805406,28.0623043505537,29.3799627378883,465111.447618608,0.0,1.0
2023-06-06,31.5,31.83,29.52,29.88,523193,30.07698492829,30.3920771513483,28.1864315899403,28.5301685605493,547946.529191448,0.0,1.0
2023-06-07,32.71,32.915,31.95,32.0,390821,31.2323230795037,31.4280621877671,30.5066561415513,30.5543973874692,409311.68896589,0.0,1.0
2023-06-08,30.74,31.09,29.2401,30.75,4587967,29.3513179903376,29.685506711763,27.9191760952918,29.3608662395212,4805034.84124386,0.0,1.0
2023-06-09,30.25,30.91,30.0,30.88,3976601,28.883453780342,29.5136382264585,28.6447475507524,29.4849934789078,4164743.63366719,0.0,1.0
2023-06-12,30.64,30.8,29.715,29.98,1681648,29.2558354985017,29.4086074854391,28.3726224490202,28.6256510523852,1761210.84364994,0.0,1.0
2023-06-13,31.88,32.0,30.3,30.5,1230292,30.4398183972662,30.5543973874692,28.9311950262599,29.1221600099316,1288500.09708082,0.0,1.0
2023-06-14,30.71,32.1,30.19,31.88,1100034,29.3226732427868,30.649879879305,28.8261642852405,30.4398183972662,1152079.27532017,0.0,1.0
2023-06-15,30.95,31.12,29.875,30.35,969892,29.5518312231929,29.7141514593138,28.5253944359576,28.9789362721778,1015779.94180073,0.0,1.0
2023-06-16,30.74,31.39,30.3,31.32,1412635,29.3513179903376,29.9719541872706,28.9311950262599,29.9051164429855,1479470.18645961,0.0,1.0
2023-06-20,30.21,30.74,29.555,30.5,1612398,28.8452607836076,29.3513179903376,28.2198504620829,29.1221600099316,1688684.45826919,0.0,1.0
2023-06-21,30.14,30.44,29.68,30.24,835315,28.7784230393225,29.0648705148301,28.3392035768777,28.8739055311584,874835.777679662,0.0,1.0
2023-06-22,29.7,30.22,29.17,29.93,982645,28.3583000752448,28.8548090327912,27.8522428685149,28.5779098064673,1029136.31714746,0.0,1.0
2023-06-23,29.45,29.75,28.77,29.12,820063,28.1195938456552,28.4060413211628,27.4703129011715,27.804501622597,858862.168584686,0.0,1.0
2023-06-26,29.66,30.18,29.45,29.45,693421,28.3201070785105,28.8166160360569,28.1195938456552,28.1195938456552,726228.428550197,0.0,1.0
2023-06-27,30.29,30.57,29.28,29.67,670311,28.9216467770763,29.1889977542167,27.9572736095343,28.3296553276941,702025.038425302,0.0,1.0
2023-06-28,29.94,30.07,29.42,29.97,695271,28.5874580556509,28.7115852950374,28.0909490981045,28.6161028032016,728165.956535097,0.0,1.0
2023-06-29,30.87,30.93,30.02,30.02,579702,29.4754452297242,29.5327347248257,28.6638440491195,28.6638440491195,607129.10697456,0.0,1.0
2023-06-30,31.39,31.85,30.69,31.45,1320602,29.9719541872706,30.4111736497154,29.3035767444197,30.0292436823721,1383082.8821167,0.0,1.0
2023-07-03,31.81,32.25,31.44,31.44,564510,30.3729806529811,30.7931036170588,30.0196954331885,30.0196954331885,591218.33662504,0.0,1.0
2023-07-05,31.65,32.22,31.11,31.51,1695770,30.2202086660437,30.764458869508,29.7046032101302,30.0865331774736,1776000.98970549,0.0,1.0
2023-07-06,31.17,31.53,30.43,31.16,1988570,29.7618927052317,30.1056296758407,29.0553222656465,29.7523444560481,2082654.06753194,0.0,1.0
2023-07-07,31.46,31.87,31.12,31.44,1546716,30.0387919315556,30.4302701480826,29.7141514593138,30.0196954331885,1619894.88361825,0.0,1.0
2023-07-10,33.24,33.38,31.555,31.68,2126641,31.7383802862336,31.8720557748038,30.1295002987997,30.2488534135945,2227257.54126342,0.0,1.0
2023-07-11,34.15,34.26,33.13,33.45,995028,32.6072709619398,32.7123017029592,31.6333495452142,31.9388935190889,1042105.1868972,0.0,1.0
2023-07-12,34.77,35.29,34.565,35.12,685214,33.199262411322,33.6957713688684,33.0035233030585,33.5334511327474,717633.135484208,0.0,1.0
2023-07-13,36.17,36.19,34.84,35.19,1057368,34.5360172970238,34.5551137953909,33.2661001556071,33.6002888770325,1107394.64342624,0.0,1.0
2023-07-14,34.85,36.28,34.4,36.27,619573,33.2756484047907,34.6410480380432,32.8459771915294,34.6314997888596,648886.500642656,0.0,1.0
2023-07-17,35.09,35.4425,34.24,34.5,452489,33.5048063851967,33.841382168918,32.693205204592,32.9414596833652,473897.351545814,0.0,1.0
2023-07-18,36.84,36.85,35.4,35.42,1419844,35.1757499923239,35.1852982415075,33.8008021098878,33.819898608255,1487020.26172618,0.0,1.0
2023-07-19,37.39,37.63,36.56,37.15,778250,35.700903697421,35.930061677827,34.9083990151835,35.471745717015,815070.894188655,0.0,1.0
2023-07-20,36.78,37.07,36.17,37.01,871117,35.1184604972224,35.3953597235463,34.5360172970238,35.3380702284448,912331.657093399,0.0,1.0
2023-07-21,36.53,37.03,35.95,36.96,735342,34.8797542676328,35.357166726812,34.3259558149849,35.2903289825269,770132.812688048,0.0,1.0
2023-07-24,37.3,37.465,36.58,36.73,490895,35.6149694547688,35.7725155662979,34.9274955135507,35.0707192513045,514120.432512354,0.0,1.0
2023-07-25,36.87,37.57,36.77,37.42,928519,35.2043947398747,35.8727721827255,35.1089122480388,35.7295484449718,972449.484871384,0.0,1.0
2023-07-26,36.39,37.475,36.37,36.56,1066917,34.7460787790626,35.7820638154815,34.7269822806954,34.9083990151835,1117395.4297656,0.0,1.0
2023-07-27,39.4,39.89,37.41,38.85,1710477,37.6201017833214,38.0879659933171,35.7200001957882,37.0949480782243,1791403.81352924,0.0,1.0
2023-07-28,40.75,41.07,39.57,40.35,867262,38.9091154231053,39.21465939698,37.7824220194424,38.5271854557619,908294.267697836,0.0,1.0
2023-07-31,41.57,41.8897,40.5,41.15,1102099,39.6920718561592,39.9973293825584,38.6704091935157,39.2910453904487,1154241.97547629,0.0,1.0
2023-08-01,40.55,41.45,40.3637,41.45,951031,38.7181504394336,39.5774928659562,38.5402665571434,39.5774928659562,996026.582166567,0.0,1.0
2023-08-02,39.72,40.51,39.42,40.42,868658,37.9256457571961,38.6799574426993,37.6391982816886,38.594023200047,909756.315842119,0.0,1.0
2023-08-03,40.02,40.345,39.24,39.76,586967,38.2120932327037,38.5224113311701,37.4673297963841,37.9638387539305,614737.831736886,0.0,1.0
2023-08-04,40.54,40.87,39.11,39.76,630034,38.70860219025,39.0236944133083,37.3432025569975,37.9638387539305,659842.435912952,0.0,1.0
2023-08-07,41.18,41.63,40.725,40.88,624717,39.3196901379994,39.7493613512607,38.8852448001463,39.0332426624919,654273.875753105,0.0,1.0
2023-08-08,41.0,41.03,39.8225,40.31,530184,39.1478216526949,39.1764664002456,38.0235153113279,38.4889924590276,555268.290349525,0.0,1.0
2023-08-09,40.68,40.87,40.01,40.87,730787,38.8422776788202,39.0236944133083,38.2025449835201,39.0236944133083,765362.304595495,0.0,1.0
2023-08-10,40.72,41.4,40.31,40.88,624000,39.0809839084098,39.7336133057015,38.6874867718075,39.2345437665961,650169.915362141,0.21,1.0
2023-08-11,40.3,40.61,40.02,40.5,316782,38.6778892806708,38.9754115059067,38.4091595288448,38.8698391034037,330067.509820913,0.0,1.0
2023-08-14,39.34,39.88,39.03,39.88,523985,37.7565301315531,38.2747946529318,37.4590079063172,38.2747946529318,545960.389584986,0.0,1.0
2023-08-15,38.22,39.135,37.89,38.92,505548,36.6816111242491,37.5597815632519,36.3648939167399,37.3534355038141,526750.160851762,0.0,1.0
2023-08-16,37.31,38.39,37.29,38.06,690256,35.8082394308146,36.844768473572,35.7890444485413,36.5280512660628,719204.623554823,0.0,1.0
2023-08-17,37.43,37.86,37.15,37.5,684768,35.9234093244543,36.3361014433299,35.6546795726283,35.9905917624108,713486.462504331,0.0,1.0
2023-08-18,37.53,37.835,36.84,36.84,435095,36.0193842358207,36.3121077154883,35.3571573473924,35.3571573473924,453342.434814889,0.0,1.0
2023-08-21,37.44,37.645,37.05,37.54,377882,35.9330068155909,36.1297553838921,35.5587046612619,36.0289817269574,393729.980700123,0.0,1.0
2023-08-22,36.51,37.9,36.5,37.9,766459,35.0404401398832,36.3744914078765,35.0308426487465,36.3744914078765,798603.498651523,0.0,1.0
2023-08-23,36.91,37.15,36.0,36.59,357281,35.4243397853489,35.6546795726283,34.5509680919144,35.1172200689763,372264.996042469,0.0,1.0
2023-08-24,37.26,37.61,36.89,36.89,496397,35.7602519751314,36.0961641649139,35.4051448030756,35.4051448030756,517215.377365417,0.0,1.0
2023-08-25,37.01,37.68,36.865,37.21,509321,35.5203146967153,36.1633466028704,35.381151075234,35.7122645194482,530681.396573976,0.0,1.0
2023-08-28,37.19,37.9,37.15,37.38,327680,35.6930695371749,36.3744914078765,35.6546795726283,35.8754218687711,341422.560682478,0.0,1.0
2023-08-29,37.68,37.95,37.04,37.29,402990,36.1633466028704,36.4224788635597,35.5491071701252,35.7890444485413,419890.984281713,0.0,1.0
2023-08-30,37.54,37.97,37.435,37.58,388259,36.0289817269574,36.441673845833,35.9282080700226,36.0673716915039,404542.181359919,0.0,1.0
2023-08-31,37.58,37.92,37.23,37.75,499392,36.0673716915039,36.3936863901498,35.7314595017214,36.2305290408269,520335.984571363,0.0,1.0
2023-09-01,38.73,38.85,38.0001,38.1,400930,37.1710831722179,37.2862530658576,36.4705622941543,36.5664412306094,417744.590009845,0.0,1.0
2023-09-05,37.07,37.76,36.87,37.5,810124,35.5778996435352,36.2401265319635,35.3859498208023,35.9905917624108,844099.763642369,0.0,1.0
2023-09-06,37.43,37.44,36.47,37.07,599878,35.9234093244543,35.9330068155909,35.0020501753366,35.5778996435352,625036.26360194,0.0,1.0
2023-09-07,36.23,37.41,35.825,37.08,608606,34.7717103880572,35.904214342181,34.3830119970231,35.5874971346718,634130.306905273,0.0,1.0
2023-09-08,35.95,36.35,35.6,36.35,449363,34.5029806362312,34.8868802816969,34.1670684464487,34.8868802816969,468208.819994996,0.0,1.0
2023-09-11,35.94,36.48,35.89,36.27,438474,34.4933831450945,35.0116476664732,34.4453956894113,34.8101003526037,456863.146584134,0.0,1.0
2023-09-12,35.77,36.56,35.67,35.91,668403,34.3302257957716,35.0884275955664,34.2342508844052,34.4645906716846,696435.131310579,0.0,1.0
2023-09-13,34.94,36.06,34.8,36.06,599205,33.5336340314302,34.6085530387342,33.3992691555172,34.6085530387342,624335.038677199,0.0,1.0
2023-09-14,35.23,35.885,34.93,35.47,544718,33.8119612743929,34.440596943843,33.5240365402936,34.0423010616723,567562.910186273,0.0,1.0
2023-09-15,34.99,35.57,34.69,34.94,1102539,33.5816214871134,34.1382759730387,33.2936967530142,33.5336340314302,1148778.34665619,0.0,1.0
2023-09-18,34.43,34.9,34.4,34.65,320893,33.0441619834614,33.4952440668837,33.0153695100515,33.2553067884676,334350.920913948,0.0,1.0
2023-09-19,35.09,35.32,34.2107,34.54,531181,33.6775963984799,33.8983386946227,32.8336890028349,33.1497343859645,553458.182390989,0.0,1.0
2023-09-20,34.72,36.13,34.67,35.48,479675,33.3224892264241,34.6757354766907,33.2745017707409,34.0518985528089,499792.073960472,0.0,1.0
2023-09-21,34.37,34.97,34.25,34.34,374535,32.9865770366416,33.5624265048402,32.8714071430019,32.9577845632317,390242.610977819,0.0,1.0
2023-09-22,34.24,34.59,34.0,34.34,277422,32.8618096518652,33.1977218416477,32.6314698645858,32.9577845632317,289056.792082686,0.0,1.0
2023-09-25,34.32,34.41,33.73,34.1,358786,32.9385895809584,33.0249670011882,32.3723376038964,32.7274447759522,373833.114187694,0.0,1.0
2023-09-26,33.83,34.39,33.6115,33.9,438866,32.4683125152629,33.0057720189149,32.2586073339272,32.5354949532194,457271.586659168,0.0,1.0
2023-09-27,33.71,34.155,33.42,34.08,298042,32.3531426216231,32.7802309772038,32.0748153786605,32.7082497936789,310541.573580711,0.0,1.0
2023-09-28,34.34,34.86,33.97,34.09,482909,32.9577845632317,33.4568541023371,32.6026773911759,32.7178472848156,503161.704579512,0.0,1.0
2023-09-29,34.2,34.72,34.08,34.44,336190,32.8234196873187,33.3224892264241,32.7082497936789,33.0537594745981,350289.461291022,0.0,1.0
2023-10-02,33.52,33.71,32.3,32.55,1102009,32.1707902900269,32.3531426216231,30.9998963713565,31.2398336497726,1148226.11900372,0.0,1.0
2023-10-03,31.36,32.96,31.35,32.52,1048335,30.0977322045121,31.6333307863749,30.0881347133754,31.2110411763626,1092301.0868929,0.0,1.0
2023-10-04,31.34,31.9,30.71,31.57,551512,30.0785372222388,30.6159967258908,29.4738952806303,30.2992795183816,574641.843527572,0.0,1.0
2023-10-05,29.58,30.83,29.53,30.57,870453,28.3893787821896,29.58906517427,28.3413913265064,29.3395304047173,906958.899578081,0.0,1.0
2023-10-06,30.65,31.0,29.2,29.24,609081,29.4163103338104,29.7522225235929,28.0246741189972,28.0630640835438,634625.227914565,0.0,1.0
2023-10-09,30.93,31.48,30.17,30.17,367534,29.6850400856364,30.2129020981518,28.9556307592516,28.9556307592516,382947.996270368,0.0,1.0
2023-10-10,31.66,32.09,30.84,31.21,603942,30.3856569386114,30.798349057487,29.5986626654066,29.9537698374624,629270.703563528,0.0,1.0
2023-10-11,32.29,32.405,31.22,31.22,461471,30.9902988802199,31.1006700282913,29.9633673285991,29.9633673285991,480824.617006542,0.0,1.0
2023-10-12,31.99,32.31,31.405,32.31,405424,30.7023741461206,31.0094938624931,30.140920914627,31.0094938624931,422427.063727212,0.0,1.0
2023-10-13,30.47,32.33,29.97,32.25,768385,29.2435554933509,31.0286888447664,28.7636809365187,30.9519089156733,800610.273101824,0.0,1.0
2023-10-16,30.62,31.09,30.38,30.88,441935,29.3875178604005,29.8385999438227,29.1571780731211,29.6370526299532,460469.297348666,0.0,1.0
2023-10-17,31.4,31.59,30.095,30.26,579735,30.1361221690586,30.3184745006549,28.8836495757267,29.0420081794814,604048.48699114,0.0,1.0
2023-10-18,30.4,31.055,30.29,30.8,364438,29.1763730553944,29.8050087248445,29.0708006528913,29.5602727008601,379722.153228762,0.0,1.0
2023-10-19,29.42,30.425,29.265,30.01,504086,28.2358189240034,29.200366783236,28.0870578113854,28.8020709010653,525226.846082115,0.0,1.0
2023-10-20,28.65,29.565,28.63,29.3,477545,27.4968121064819,28.3749825454847,27.4776171242086,28.1206490303636,497572.743960918,0.0,1.0
2023-10-23,28.63,29.23,28.32,28.45,573689,27.4776171242086,28.0534665924071,27.1800948989726,27.304862283749,597748.923997101,0.0,1.0
2023-10-24,28.42,29.48,28.39,29.26,343406,27.2760698103391,28.2934038708232,27.2472773369291,28.0822590658171,357808.092876364,0.0,1.0
2023-10-25,27.82,28.355,27.69,28.15,744179,26.7002203421405,27.2136861179509,26.5754529573641,27.0169375496497,775389.098468402,0.0,1.0
2023-10-26,27.46,29.5384,27.26,28.4,1241969,26.3547106612214,28.3494532190612,26.1627608384885,27.2568748280658,1294055.89681475,0.0,1.0
2023-10-27,26.77,27.485,26.45,27.1,705601,25.692483772793,26.378704389063,25.3853640564204,26.0092009803022,735193.177002311,0.0,1.0
2023-10-30,27.14,27.55,26.64,27.25,398467,26.0475909448488,26.4410880814511,25.5677163880166,26.1531633473518,415178.294334305,0.0,1.0
2023-10-31,27.03,27.505,26.92,27.37,526679,25.9420185423457,26.3978993713362,25.8364461398426,26.2683332409916,548767.373161886,0.0,1.0
2023-11-01,26.71,27.26,26.08,26.84,997153,25.6348988259731,26.1627608384885,25.0302568843646,25.7596662107495,1038972.56668767,0.0,1.0
2023-11-02,28.85,28.862,27.22,27.23,816313,27.6887619292147,27.7002789185787,26.1243708739419,26.1339683650786,850548.323908679,0.0,1.0
2023-11-03,29.23,30.53,29.15,29.73,751066,28.0534665924071,29.3011404401707,27.976686663314,28.5333411492393,782564.932133626,0.0,1.0
2023-11-06,29.41,29.529,28.75,29.12,627648,28.2262214328667,28.3404315773928,27.5927870178483,27.9478941899041,653970.908713489,0.0,1.0
2023-11-07,28.68,29.46,28.53,29.06,520823,27.5256045798918,28.2742088885499,27.3816422128421,27.8903092430842,542665.778571564,0.0,1.0
2023-11-08,28.17,28.96,28.04,28.68,538955,27.036132531923,27.7943343317178,26.9113651471466,27.5256045798918,561558.215919876,0.0,1.0
2023-11-09,27.36,28.49,27.16,28.49,563268,26.2587357498549,27.3432522482956,26.0667859271221,27.3432522482956,586890.878022761,0.0,1.0
2023-11-10,27.6,27.66,26.94,27.34,638602,26.6906228510039,26.7486459441582,26.0523688263059,26.439189447335,660359.831180825,0.21,1.0
2023-11-13,26.81,27.57,26.78,27.26,329772,25.9266521244715,26.6616113044267,25.8976405778943,26.3618253231292,341007.673399337,0.0,1.0
2023-11-14,27.44,28.95,27.37,28.07,792038,26.5358946025922,27.9961424469769,26.4682009939122,27.145137080713,819023.554528172,0.0,1.0
2023-11-15,28.2,28.25,26.95,26.95,1125806,27.2708537825474,27.319206360176,26.0620393418317,26.0620393418317,1164163.37578392,0.0,1.0
2023-11-16,26.34,28.09,26.27,28.09,860551,25.4721378947624,27.1644781117644,25.4044442860823,27.1644781117644,889870.86335854,0.0,1.0
2023-11-17,27.47,27.49,26.65,26.7,700298,26.5649061491694,26.5842471802209,25.7719238760599,25.8202764536885,724157.877764664,0.0,1.0
2023-11-20,27.44,27.655,27.0959,27.39,451873,26.5358946025922,26.7438106863953,26.203132163352,26.4875420249636,467268.780860652,0.0,1.0
2023-11-21,26.79,27.12,26.71,27.12,443825,25.90731109342,26.226438105769,25.8299469692142,26.226438105769,458946.577169866,0.0,1.0
2023-11-22,27.13,27.405,26.83,26.9,386400,26.2361086212947,26.5020477982522,25.9459931555229,26.013686764203,399565.047977099,0.0,1.0
2023-11-24,27.22,27.315,26.84,27.31,141465,26.3231432610263,26.4150131585207,25.9556636710487,26.4101779007578,146284.858985715,0.0,1.0
2023-11-27,26.82,27.55,26.6,27.1,475260,25.9363226399972,26.6422702733752,25.7235712984312,26.2070970747176,491452.60015941,0.0,1.0
2023-11-28,27.67,27.7,26.58,26.72,494031,26.7583164596839,26.7873280062611,25.7042302673798,25.83961748474,510863.147559975,0.0,1.0
2023-11-29,27.59,28.45,27.51,27.9,546419,26.6809523354781,27.5126166706906,26.6035882112723,26.9807383167756,565036.060948754,0.0,1.0
2023-11-30,28.1,28.22,27.445,27.78,599129,27.1741486272902,27.2901948135989,26.5407298603551,26.8646921304669,619541.945210846,0.0,1.0
2023-12-01,29.25,29.82,27.83,27.95,652408,28.2862579127486,28.837477297715,26.9130447080955,27.0290908944043,674636.215891934,0.0,1.0
2023-12-04,29.31,29.92,28.762,28.83,781583,28.344281005903,28.9341824529723,27.8143367550932,27.8800962606682,808212.341855809,0.0,1.0
2023-12-05,29.27,29.31,28.47,29.12,619250,28.3055989438001,28.344281005903,27.531957701742,28.1605412109142,640348.488508847,0.0,1.0
2023-12-06,29.31,30.57,29.17,29.73,579549,28.344281005903,29.5627659621445,28.2088937885428,28.7504426579835,599294.834342856,0.0,1.0
2023-12-07,30.92,30.98,29.47,29.54,1145738,29.9012340055449,29.9592570986993,28.4990092543146,28.5667028629947,1184774.47965628,0.0,1.0
2023-12-08,30.69,31.19,30.38,30.52,579277,29.6788121484532,30.1623379247395,29.3790261671557,29.5144133845159,599013.567021298,0.0,1.0
2023-12-11,31.28,31.47,30.27,30.63,647666,30.249372564471,30.4331123594598,29.2726504963727,29.6207890552988,669732.651043312,0.0,1.0
2023-12-12,31.7,32.06,30.9563,31.17,711729,30.6555342165515,31.0036727754777,29.9363379769033,30.142996893688,735978.343767321,0.0,1.0
2023-12-13,33.08,33.47,30.14,30.62,1636870,31.9900653591017,32.367215464605,29.1469337945383,29.6111185397731,1692639.85528539,0.0,1.0
2023-12-14,34.0,35.17,33.64,33.98,1137081,32.8797527874685,34.0112031039785,32.5316142285424,32.8604117564171,1175822.52670509,0.0,1.0
2023-12-15,33.39,34.17,33.0108,34.08,1466101,32.2898513403992,33.0441515514059,31.9231453916637,32.9571169116743,1516052.57868601,0.0,1.0
2023-12-18,32.97,33.855,32.835,33.03,823974,31.8836896883187,32.7395303123455,31.7531377287214,31.9417127814731,852047.64710632,0.0,1.0
2023-12-19,33.85,34.115,33.06,33.34,799598,32.7346950545826,32.9909637160144,31.9707243280503,32.2414987627706,826841.13155381,0.0,1.0
2023-12-20,32.53,34.09,32.52,33.83,742688,31.4581870051868,32.9667874272001,31.4485164896611,32.7153540235312,767992.148944139,0.0,1.0
2023-12-21,34.17,34.22,32.96,32.96,757392,33.0441515514059,33.0925041290345,31.874019172793,31.874019172793,783197.129444799,0.0,1.0
2023-12-22,33.83,34.58,33.47,34.07,679398,32.7153540235312,33.4406426879606,32.367215464605,32.9474463961486,702545.793130292,0.0,1.0
2023-12-26,33.72,33.91,33.48,33.76,479958,32.6089783527482,32.792718147737,32.3768859801308,32.6476604148511,496310.665882485,0.0,1.0
2023-12-27,33.52,33.885,33.36,33.74,453190,32.4155680422337,32.7685418589227,32.260839793822,32.6283193837996,468630.652413926,0.0,1.0
2023-12-28,33.6,33.71,33.2001,33.43,480645,32.4929321664395,32.5993078372225,32.1062082505657,32.3285334025021,497021.072683624,0.0,1.0
2023-12-29,32.94,33.8,32.89,33.57,501567,31.8546781417416,32.686342476954,31.8063255641129,32.4639206198623,518655.906880769,0.0,1.0
2024-01-02,32.99,33.73,32.35,32.41,679285,31.9030307193702,32.6186488682739,31.2841177257237,31.3421408188781,702428.943103321,0.0,1.0
2024-01-03,31.87,32.65,31.41,32.0,710876,30.8199329804889,31.5742331914955,30.3750892663055,30.9456496823233,735096.281174347,0.0,1.0
2024-01-04,31.52,32.12,31.37,32.12,413173,30.4814649370885,31.061695868632,30.3364072042026,31.061695868632,427250.231800832,0.0,1.0
2024-01-05,32.51,32.78,31.01,31.01,450341,31.4388459741353,31.6999498933299,29.9882686452764,29.9882686452764,465684.584034821,0.0,1.0
2024-01-08,33.57,33.59,32.307,32.55,570007,32.4639206198623,32.4832616509137,31.2425345089631,31.4775280362382,589427.728525575,0.0,1.0
2024-01-09,32.83,33.0,32.02,32.36,1496370,31.7483024709586,31.9127012348959,30.9649907133748,31.2937882412494,1547352.87484858,0.0,1.0
2024-01-10,32.5,32.81,32.22,32.22,460144,31.4291754586096,31.7289614399071,31.1584010238893,31.1584010238893,475821.582392273,0.0,1.0
2024-01-11,32.73,32.77,32.01,32.47,889995,31.6515973157013,31.6902793778042,30.955320197849,31.4001639120324,920318.050917127,0.0,1.0
2024-01-12,31.42,33.26,31.39,33.15,480640,30.3847597818312,32.1641346385648,30.355748235254,32.0577589677818,497015.902328449,0.0,1.0
2024-01-16,31.09,31.34,30.68,31.1,674087,30.0656327694822,30.3073956576254,29.6691416329275,30.075303285008,697053.841862678,0.0,1.0
2024-01-17,30.11,30.6699,29.92,30.3,799606,29.1179222479611,29.6593744122465,28.9341824529723,29.3016620429499,826849.40412209,0.0,1.0
2024-01-18,29.44,29.92,29.01,29.87,1056788,28.4699977077374,28.9341824529723,28.0541655401312,28.8858298753437,1092793.8610808,0.0,1.0
2024-01-19,30.21,30.35,29.12,29.61,764051,29.2146274032183,29.3500146205785,28.1605412109142,28.6343964716748,790083.008467781,0.0,1.0
2024-01-22,31.02,31.4,30.5,30.5,747163,29.9979391608022,30.3654187507797,29.4950723534644,29.4950723534644,772619.616826378,0.0,1.0
2024-01-23,30.75,31.67,30.71,31.4,533648,29.7368352416076,30.6265226699743,29.6981531795046,30.3654187507797,551829.939759012,0.0,1.0
2024-01-24,30.5,31.63,30.16,31.18,1090446,29.4950723534644,30.5878406078714,29.1662748255897,30.1526674092138,1127598.62398146,0.0,1.0
2024-01-25,32.63,33.02,28.0,28.88,1952512,31.554892160444,31.9320422659474,27.0774434720329,27.9284488382968,2019036.10495824,0.0,1.0
2024-01-26,35.47,36.065,33.11,33.14,2313624,34.3013185697502,34.8767142435309,32.0190769056789,32.0480884522561,2392451.56459878,0.0,1.0
2024-01-29,36.23,36.24,35.01,35.47,1264634,35.0362777497054,35.0459482652311,33.8564748555668,34.3013185697502,1307721.38944998,0.0,1.0
2024-01-30,36.68,36.74,36.03,36.34,808871,35.4714509483631,35.5294740415174,34.8428674391909,35.1426534204884,836430.072262639,0.0,1.0
2024-01-31,36.27,37.65,36.029,36.44,914906,35.0749598118083,36.4094909543585,34.8419003876383,35.2393585757457,946077.794473436,0.0,1.0
2024-02-01,36.33,37.215,34.98,36.705,557913,35.1329829049627,35.9888235289894,33.8274633089897,35.4956272371774,576921.673426622,0.0,1.0
2024-02-02,35.5,36.01,35.3,35.9,514711,34.3303301163274,34.8235264081394,34.1369198058129,34.7171507373565,532247.736566616,0.0,1.0
2024-02-05,34.32,34.895,33.995,34.87,633217,33.1892092842917,33.745263927021,32.8749175297056,33.7210876382067,654791.358656612,0.0,1.0
2024-02-06,34.28,34.8,33.97,34.2,403887,33.1505272221888,33.6533940295266,32.8507412408913,33.073163097983,417647.848168547,0.0,1.0
2024-02-07,34.63,34.66,33.62,34.33,440146,33.4889952655893,33.5180068121664,32.5122731974909,33.1988797998175,455142.229831594,0.0,1.0
2024-02-08,35.32,35.4,33.7,34.21,431207,34.3593416629046,34.4371657663313,32.7834035685132,33.2795322278586,443263.185582017,0.21,1.0
2024-02-09,35.46,35.66,34.6,35.31,494094,34.4955338439014,34.6900941024682,33.658924732064,34.3496136499763,507908.453288005,0.0,1.0
2024-02-12,37.37,37.68,35.63,35.7,647087,36.3535843132147,36.6551527139934,34.6609100636832,34.7290061541816,665179.009080815,0.0,1.0
2024-02-13,36.61,37.12,35.78,36.18,888031,35.6142553306607,36.1103839900062,34.8068302576083,35.195950774742,912859.600970263,0.0,1.0
2024-02-14,37.31,37.58,36.17,37.17,490803,36.2952162356447,36.5578725847099,35.1862227618137,36.1590240546479,504525.439691866,0.0,1.0
2024-02-15,37.57,38.06,37.11,37.35,640226,36.5481445717816,37.0248172052704,36.1006559770778,36.3341282873581,658126.181282846,0.0,1.0
2024-02-16,37.2,37.91,36.76,37.36,513304,36.1882080934329,36.8788970113452,35.7601755245859,36.3438563002864,527655.548754987,0.0,1.0
2024-02-20,37.73,38.3,36.42,36.765,652838,36.7037927786351,37.2582895155506,35.4294230850222,35.76503953105,671090.802210985,0.0,1.0
2024-02-21,36.61,38.71,36.35,38.56,914860,35.6142553306607,37.6571380456126,35.3613269945238,37.5112178516875,940438.717278626,0.0,1.0
2024-02-22,36.7,37.0,36.355,36.64,581055,35.7018074470158,35.9936478348661,35.366191000988,35.6434393694458,597300.809816072,0.0,1.0
2024-02-23,36.78,37.2,36.49,36.84,413458,35.7796315504426,36.1882080934329,35.4975191755206,35.8379996280126,425017.938448052,0.0,1.0
2024-02-26,36.74,37.08,36.395,36.53,581647,35.7407194987292,36.0714719382928,35.4051030527014,35.536431227234,597909.361638895,0.0,1.0
2024-02-27,37.22,37.71,36.88,37.14,604494,36.2076641192896,36.6843367527784,35.876911679726,36.1298400158629,621395.144571437,0.0,1.0
2024-02-28,37.44,37.78,36.67,36.67,490018,36.4216804037131,36.7524328432768,35.6726234082308,35.6726234082308,503718.491751129,0.0,1.0
2024-02-29,38.28,38.635,37.69,37.99,771214,37.2388334896939,37.58417794865,36.6648807269217,36.956721114772,792776.495755981,0.0,1.0
2024-03-01,38.28,38.58,37.94,38.36,832006,37.2388334896939,37.5306738775442,36.9080810501302,37.3166575931206,855268.189021401,0.0,1.0
2024-03-04,37.4,38.595,37.23,38.24,592729,36.3827683519998,37.5452658969367,36.217392132218,37.1999214379805,609301.205051966,0.0,1.0
2024-03-05,37.81,38.805,36.9,37.03,1224924,36.7816168820618,37.7495541684318,35.8963677055827,36.0228318736511,1259171.84631944,0.0,1.0
2024-03-06,37.56,38.41,37.21,38.07,536297,36.5384165588533,37.3652976577623,36.1979361063613,37.0345452181987,551291.413724913,0.0,1.0
2024-03-07,37.44,38.11,37.18,37.72,578012,36.4216804037131,37.0734572699121,36.1687520675762,36.6940647657067,594172.730091657,0.0,1.0
2024-03-08,38.92,39.19,37.65,37.86,2080818,37.8614263171078,38.124082666173,36.6259686752083,36.8302569467035,2138995.92375912,0.0,1.0
2024-03-11,36.5,38.79,36.34,38.4,1061692,35.507247188449,37.7349621490393,35.3515989815955,37.355569644834,1091376.01668559,0.0,1.0
2024-03-12,36.68,36.9,35.87,36.56,983683,35.6823514211591,35.8963677055827,34.8943823739634,35.565615266019,1011185.95055942,0.0,1.0
2024-03-13,38.42,38.49,36.49,36.49,1487528,37.3750256706907,37.4431217611891,35.4975191755206,35.4975191755206,1529118.0336183,0.0,1.0
2024-03-14,37.6,38.73,37.08,38.44,959072,36.5773286105666,37.6765940714693,36.0714719382928,37.3944816965474,985886.847668327,0.0,1.0
2024-03-15,37.19,37.97,36.76,37.0,1187626,36.1784800805046,36.9372650889153,35.7601755245859,35.9936478348661,1220831.02556319,0.0,1.0
2024-03-18,38.37,38.45,36.81,37.01,793751,37.326385606049,37.4042097094757,35.8088155892276,36.0033758477944,815943.611348867,0.0,1.0
2024-03-19,39.13,39.49,38.37,38.45,692646,38.065714588603,38.4159230540233,37.326385606049,37.4042097094757,712011.800459272,0.0,1.0
2024-03-20,40.16,40.45,38.59,39.01,971777,39.0676999202222,39.3498122951441,37.5404018904725,37.9489784334629,998947.068798363,0.0,1.0
2024-03-21,38.49,40.86,37.7006,40.6,1109376,37.4431217611891,39.7486608252062,36.6751924206257,39.4957324890693,1140393.22127942,0.0,1.0
2024-03-22,35.59,38.28,35.55,38.23,1047501,34.6219980119698,37.2388334896939,34.5830859602565,37.1901934250522,1076788.24824353,0.0,1.0
2024-03-25,35.7,36.215,35.01,35.6,458261,34.7290061541816,35.2299988199912,34.057773262126,34.6317260248982,471073.592701419,0.0,1.0
2024-03-26,36.97,37.28,35.82,35.82,1058352,35.9644637960811,36.2660321968597,34.8457423093217,34.8457423093217,1087942.6330906,0.0,1.0
2024-03-27,37.62,37.75,36.635,37.44,559399,36.5967846364233,36.7232488044918,35.6385753629816,36.4216804037131,575039.3262433,0.0,1.0
2024-03-28,37.24,37.96,36.92,37.27,405607,36.2271201451463,36.9275370759869,35.9158237314394,36.2563041839313,416947.431081511,0.0,1.0
2024-04-01,35.98,37.485,35.8,37.37,670826,35.0013905161752,36.4654564618907,34.826286283465,36.3535843132147,689581.731584232,0.0,1.0
2024-04-02,34.99,36.19,34.75,35.79,720662,34.0383172362693,35.2056787876704,33.8048449259891,34.8165582705367,740811.104290764,0.0,1.0
2024-04-03,35.39,35.96,34.84,34.84,527454,34.427437753403,34.9819344903185,33.8923970423442,33.8923970423442,542201.170871477,0.0,1.0
2024-04-04,35.61,36.96,35.41,36.76,774939,34.6414540378265,35.9547357831527,34.4468937792597,35.7601755245859,796605.643627637,0.0,1.0
2024-04-05,35.48,35.67,34.68,35.46,698993,34.5149898697581,34.6998221153966,33.7367488354907,34.4955338439014,718536.257248909,0.0,1.0
2024-04-08,36.47,37.21,35.65,35.65,553408,35.478063149664,36.1979361063613,34.6803660895399,34.6803660895399,568880.822914684,0.0,1.0
2024-04-09,36.19,36.59,35.78,36.15,407479,35.2056787876704,35.5947993048041,34.8068302576083,35.166766735957,418871.77062936,0.0,1.0
2024-04-10,35.38,35.86,34.75,35.17,487563,34.4177097404747,34.8846543610351,33.8048449259891,34.2134214689795,501194.852012895,0.0,1.0
2024-04-11,34.94,35.65,34.4,35.23,602361,33.9896771716276,34.6803660895399,33.4643644734971,34.2717895465495,619202.507682781,0.0,1.0
2024-04-12,34.28,34.82,34.03,34.64,469709,33.347628318357,33.8729410164875,33.1044279951485,33.6978367837773,482841.669167114,0.0,1.0
2024-04-15,33.79,34.94,33.74,34.68,682675,32.8709556848682,33.9896771716276,32.8223156202265,33.7367488354907,701762.019673159,0.0,1.0
2024-04-16,33.54,33.7,32.81,33.4,872810,32.6277553616597,32.7834035685132,31.9176104178907,32.4915631806629,897213.034593223,0.0,1.0
2024-04-17,32.23,34.18,32.1,34.18,666612,31.3533856680469,33.2503481890736,31.2269214999784,33.2503481890736,685249.911683249,0.0,1.0
2024-04-18,33.2,33.86,32.25,32.46,886047,32.2970029220961,32.9390517753666,31.3728416939035,31.5771299653987,910820.129996472,0.0,1.0
2024-04-19,34.48,34.845,33.26,33.26,984659,33.5421885769239,33.8972610488083,32.3553709996661,32.3553709996661,1012189.23869975,0.0,1.0
2024-04-22,34.22,34.85,33.89,34.61,1391644,33.289260240787,33.9021250552725,32.9682358141517,33.6686527449923,1430553.19750398,0.0,1.0
2024-04-23,35.85,35.97,34.08,34.08,787947,34.8749263481067,34.9916625032468,33.1530680597902,33.1530680597902,809977.336383207,0.0,1.0
2024-04-24,35.53,35.8348,34.76,35.54,942360,34.5636299343998,34.8601397684557,33.8145729389174,34.5733579473281,968707.594183464,0.0,1.0
2024-04-25,36.65,36.92,33.58,33.58,1445519,35.6531673823741,35.9158237314394,32.6666674133731,32.6666674133731,1485934.49725847,0.0,1.0
2024-04-26,36.97,38.89,36.5,36.6,1000056,35.9644637960811,37.8322422783228,35.507247188449,35.6045273177324,1028016.72588898,0.0,1.0
2024-04-29,38.01,38.09,36.82,37.25,553994,36.9761771406286,37.0540012440554,35.8185436021559,36.2368481580746,569483.206982549,0.0,1.0
2024-04-30,36.91,37.885,36.73,37.64,768597,35.906095718511,36.8545769790244,35.7309914858008,36.61624066228,790086.326633801,0.0,1.0
2024-05-01,38.38,39.08,36.305,36.56,1014466,37.3361136189773,38.0170745239613,35.3175509363463,35.565615266019,1042829.61738712,0.0,1.0
2024-05-02,41.21,41.38,38.97,40.26,1172094,40.0891412776981,40.25451749748,37.9100663817495,39.1649800495056,1204864.76388734,0.0,1.0
2024-05-03,40.81,41.79,40.09,41.79,766005,39.7000207605645,40.653366027542,38.9996038297238,40.653366027542,787421.856490624,0.0,1.0
2024-05-06,40.39,41.39,40.2,41.2,702009,39.2914442175741,40.2642455104083,39.1066119719356,40.0794132647698,721636.582076,0.0,1.0
2024-05-07,39.98,41.28,39.96,40.48,512513,38.8925956875121,40.1572373681965,38.8731396616554,39.3789963339292,526842.433059287,0.0,1.0
2024-05-08,39.98,40.07,39.56,39.56,1247992,38.8925956875121,38.9801478038671,38.4840191445217,38.4840191445217,1282884.80822638,0.0,1.0
2024-05-09,40.26,40.3,39.35,39.91,601496,39.3692683210008,39.4083833416874,38.4794016003821,39.0270118899936,615104.877300509,0.21,1.0
2024-05-10,40.69,40.785,39.815,40.46,720269,39.7897547933811,39.8826529675116,38.9341137158631,39.5648434244335,736565.122408728,0.0,1.0
2024-05-13,41.5,41.78,40.55,41.68,1037360,40.5818339622835,40.8556391070893,39.6528522209782,40.7578515553729,1060830.32225726,0.0,1.0
2024-05-14,41.5,42.0,40.91,41.9,1244363,40.5818339622835,41.0707717208652,40.0048874071571,40.9729841691489,1272516.77556009,0.0,1.0
2024-05-15,42.16,42.4,41.61,41.79,994835,41.2272318036114,41.4619219277306,40.6894002691715,40.8654178622609,1017343.19199006,0.0,1.0
2024-05-16,40.56,42.35,38.92,42.19,1603082,39.6626309761499,41.4130281518725,38.0589151280018,41.2565680691263,1639351.81100565,0.0,1.0
2024-05-17,41.56,41.73,40.16,40.72,681187,40.6405064933133,40.8067453312311,39.2714807692845,39.819091058896,696598.890189962,0.0,1.0
2024-05-20,41.43,42.06,41.43,41.84,740314,40.5133826760821,41.1294442518951,40.5133826760821,40.9143116381191,757063.641543498,0.0,1.0
2024-05-21,42.53,42.68,41.155,41.34,582330,41.5890457449619,41.7357270725364,40.2444669088621,40.4253738795374,595505.245585016,0.0,1.0
2024-05-22,41.65,42.73,41.59,42.17,1292721,40.728515289858,41.7846208483946,40.6698427588282,41.237010558783,1321968.87774614,0.0,1.0
2024-05-23,41.16,41.8268,40.67,41.53,1161077,40.2493562864479,40.9014036812925,39.7701972830378,40.6111702277984,1187346.42561454,0.0,1.0
2024-05-24,41.88,41.945,41.34,41.5,362041,40.9534266588056,41.0169885674213,40.4253738795374,40.5818339622835,370232.195862904,0.0,1.0
2024-05-28,41.45,42.21,41.21,42.04,353442,40.5329401864253,41.2761255794696,40.2982500623061,41.1098867415518,361438.643054728,0.0,1.0
2024-05-29,40.71,40.88,39.58,40.76,710156,39.8093123037244,39.9755511416422,38.7043129693297,39.8582060795826,726223.315274282,0.0,1.0
2024-05-30,41.16,41.455,40.4,41.07,396182,40.2493562864479,40.5378295640112,39.5061708934037,40.1613474899032,405145.637707766,0.0,1.0
2024-05-31,41.76,41.78,40.53,41.48,631010,40.836081596746,40.8556391070893,39.633294710635,40.5622764519402,645286.633037283,0.0,1.0
2024-06-03,41.3,42.0,40.62,41.99,446852,40.3862588588508,41.0707717208652,39.7213035071797,41.0609929656936,456962.049010279,0.0,1.0
2024-06-04,40.98,41.425,40.53,41.03,485569,40.0733386933585,40.5084932984963,39.633294710635,40.1222324692167,496555.023085657,0.0,1.0
2024-06-05,41.35,41.64,40.29,41.13,529646,40.435152634709,40.7187365346864,39.3986045865157,40.220020020933,541629.267431047,0.0,1.0
2024-06-06,41.1,41.7872,40.96,41.25,433312,40.1906837554181,40.8626798108129,40.0537811830153,40.3373650829927,443115.705828198,0.0,1.0
2024-06-07,41.15,41.33,40.435,40.6,450884,40.2395775312763,40.4155951243657,39.5403965365044,39.7017459968364,461085.273213392,0.0,1.0
2024-06-10,40.21,40.8,40.1,40.5,434215,39.3203745451427,39.8973211002691,39.2128082382547,39.6039584451201,444039.136248686,0.0,1.0
2024-06-11,38.52,40.0,38.42,39.35,773919,37.6677649211364,39.1150206865383,37.5699773694201,38.4794016003821,791428.956361359,0.0,1.0
2024-06-12,40.21,40.9,39.23,39.72,677766,39.3203745451427,39.9951086519854,38.3620565383225,38.8412155417326,693100.489892627,0.0,1.0
2024-06-13,40.25,40.34,38.74,40.14,634871,39.3594895658292,39.4474983623739,37.8828975349124,39.2519232589412,649234.988356782,0.0,1.0
2024-06-14,39.29,40.105,39.1901,39.67,692376,38.4207290693523,39.2176976158405,38.3230393051876,38.7923217658744,708041.04187861,0.0,1.0
2024-06-17,40.65,40.8,39.22,39.22,765813,39.7506397726946,39.8973211002691,38.3522777831508,38.3522777831508,783139.557703017,0.0,1.0
2024-06-18,40.84,41.57,40.44,40.93,853332,39.9364361209556,40.650285248485,39.5452859140903,40.0244449175003,872638.679486809,0.0,1.0
2024-06-20,44.03,44.56,41.42,41.84,1777281,43.0558590207071,43.5741330448037,40.5036039209104,40.9143116381191,1817492.07215596,0.0,1.0
2024-06-21,43.96,44.41,43.44,44.06,1520663,42.9874077345056,43.4274517172292,42.4789124655806,43.085195286222,1555068.07697877,0.0,1.0
2024-06-24,44.02,45.08,43.9,43.98,793263,43.0460802655354,44.0826283137287,42.9287352034758,43.0069652448489,811210.615335818,0.0,1.0
2024-06-25,43.36,43.83,43.19,43.78,937181,42.4006824242075,42.8602839172744,42.2344435862898,42.8113901414162,958384.767335723,0.0,1.0
2024-06-26,43.38,43.57,42.51,43.35,618000,42.4202399345508,42.6060362828119,41.5694882346186,42.3909036690359,631982.281131902,0.0,1.0
2024-06-27,43.0,43.355,42.463,43.11,506637,42.0486472380287,42.3957930466217,41.5235280853119,42.1562135449167,518099.687646963,0.0,1.0
2024-06-28,44.56,45.46,43.5,43.54,1056636,43.5741330448037,44.4542210102508,42.5375849966104,42.576700017297,1080542.4427283,0.0,1.0
2024-07-01,45.33,45.53,44.57,44.75,663002,44.3270971930196,44.5226722964523,43.5839117999753,43.7599293930648,678002.453648887,0.0,1.0
2024-07-02,45.41,46.22,44.72,44.97,770334,44.4053272343926,45.197406403295,43.7305931275499,43.9750620068407,787762.845555765,0.0,1.0
2024-07-03,45.39,46.0,45.15,45.84,273106,44.3857697240494,44.9822737895191,44.1510795999301,44.8258137067729,279285.037007781,0.0,1.0
2024-07-05,44.91,45.36,44.66,45.12,335629,43.9163894758109,44.3564334585345,43.67192059652,44.1217433344152,343222.623032393,0.0,1.0
2024-07-08,44.93,45.5,44.68,45.2,539801,43.9359469861542,44.4933360309373,43.6914781068633,44.1999733757883,552014.024817607,0.0,1.0
2024-07-09,46.04,46.46,44.65,44.96,914147,45.0213888102056,45.4320965274143,43.6621418413484,43.9652832516691,934829.621925379,0.0,1.0
2024-07-10,46.19,46.32,44.83,45.87,813515,45.1680701377801,45.2951939550114,43.8381594344378,44.8551499722878,831920.817856018,0.0,1.0
2024-07-11,46.66,46.975,45.78,46.52,859524,45.627671630847,45.9357024187535,44.7671411757431,45.4907690584441,878970.773798731,0.0,1.0
2024-07-12,47.45,48.24,46.56,46.79,748217,46.4001932894061,47.1727149479652,45.5298840791306,45.7547954480782,765145.447316615,0.0,1.0
2024-07-15,49.14,49.35,48.0992,48.79,786600,48.0528029134123,48.2581567720167,47.0350300751486,47.7105464824051,804396.864625168,0.0,1.0
2024-07-16,51.6,51.73,49.79,49.96,1152881,50.4583766856344,50.5855005028657,48.6884219995686,48.8546608374864,1178964.99070166,0.0,1.0
2024-07-17,51.58,52.18,50.61,50.84,485100,50.4388191752912,51.0255444855893,49.4902799236426,49.7151912925902,496075.411937031,0.0,1.0
2024-07-18,50.92,52.62,50.83,51.48,759831,49.7934213339633,51.4558097131412,49.7054125374186,50.3410316235748,777022.214651672,0.0,1.0
2024-07-19,50.71,51.11,50.12,50.72,542194,49.588067475359,49.9792176822244,49.0111209202325,49.5978462305306,554461.166563155,0.0,1.0
2024-07-22,50.24,50.7,49.42,50.57,571988,49.1284659822921,49.5782887201873,48.3266080582181,49.4511649029561,584929.257314036,0.0,1.0
2024-07-23,51.62,52.04,50.24,50.24,837619,50.4779341959777,50.8886419131864,49.1284659822921,49.1284659822921,856570.172070262,0.0,1.0
2024-07-24,50.31,51.77,50.27,51.06,934443,49.1969172684936,50.6246155235522,49.157802247807,49.9303239063662,955584.819947795,0.0,1.0
2024-07-25,52.32,52.93,50.9719,52.3,1206719,51.1624470579921,51.7589511234618,49.8441730733041,51.1428895476489,1234021.07816377,0.0,1.0
2024-07-26,55.0,55.08,52.62,53.15,1346750,53.7831534439902,53.8613834853633,51.4558097131412,51.9740837372378,1377220.28659286,0.0,1.0
2024-07-29,53.09,55.45,52.895,55.22,696992,51.915411206208,54.2231974267138,51.7247254803611,53.9982860577662,712761.479111143,0.0,1.0
2024-07-30,54.41,54.9,53.52,53.89,1157867,53.2062068888638,53.6853658922739,52.3358976785883,52.6977116199388,1184063.79920283,0.0,1.0
2024-07-31,54.58,55.68,54.03,54.44,655980,53.3724457267815,54.4481087956614,52.8346141923416,53.2355431543787,670821.580545154,0.0,1.0
2024-08-01,50.78,54.97,50.5,54.55,1538067,49.6565187615604,53.7538171784753,49.3827136167546,53.3431094612666,1572865.8433555,0.0,1.0
2024-08-02,46.36,49.6888,45.91,49.38,2350570,45.3343089756979,48.5894609972316,44.8942649929744,48.2874930375316,2403751.76466054,0.0,1.0
2024-08-05,44.52,45.23,42.745,43.61,1433432,43.5350180241172,44.2293096413032,41.799288981152,42.6451513034984,1465863.47120949,0.0,1.0
2024-08-06,44.5,45.85,44.28,44.49,1344022,43.5154605137739,44.8355924619446,43.3003278999979,43.5056817586023,1374430.56545544,0.0,1.0
2024-08-07,45.17,46.02,44.57,45.36,590747,44.1706371102734,45.0018312998624,43.5839117999753,44.3564334585345,604112.680634025,0.0,1.0
2024-08-08,47.73,48.28,45.78,45.97,869105,46.6739984342119,47.2118299686518,44.7671411757431,44.9529375240042,888768.544406376,0.0,1.0
2024-08-09,51.1,52.09,49.74,49.74,2140160,50.174792785657,51.1468680274927,48.8394166958626,48.8394166958626,2179623.86944351,0.21,1.0
2024-08-12,49.93,51.29,49.61,51.2,1101693,49.0259765907604,50.3613526805548,48.7117704519852,50.2729822040243,1122007.86838312,0.0,1.0
2024-08-13,51.09,51.34,50.13,50.56,615850,50.1649738438203,50.4104473897384,49.2223554274949,49.644569926474,627206.078048737,0.0,1.0
2024-08-14,52.41,52.53,51.365,51.56,656026,51.4610741662678,51.5789014683085,50.4349947443302,50.6264641101463,668122.91070553,0.0,1.0
2024-08-15,53.46,54.86,53.24,53.86,1172822,52.4920630591238,53.8667149162651,52.2760463387159,52.8848207325927,1194448.46451129,0.0,1.0
2024-08-16,54.27,54.9,53.36,53.42,742619,53.2873973478984,53.905990683612,52.3938736407565,52.4527872917769,756312.658073353,0.0,1.0
2024-08-19,55.33,55.48,54.17,54.29,894251,54.3282051825911,54.4754893101419,53.1892079295312,53.3070352315718,910740.703907056,0.0,1.0
2024-08-20,55.15,55.8,54.741,55.02,789385,54.15146422953,54.7896954489171,53.7498695084081,54.0238179856526,803941.00823334,0.0,1.0
2024-08-21,54.51,55.83,54.18,55.26,773567,53.5230519519797,54.8191522744272,53.1990268713679,54.259472589734,787831.329346314,0.0,1.0
2024-08-22,54.58,55.63,54.47,54.74,787554,53.5917845448368,54.6227734376928,53.4837761846329,53.7488876142244,802076.245175927,0.0,1.0
2024-08-23,56.53,56.78,55.03,55.03,773329,55.5064782029979,55.751951748916,54.0336369274894,54.0336369274894,787588.94070204,0.0,1.0
2024-08-26,56.3,57.44,56.26,56.87,885521,55.2806425407532,56.4000019101397,55.2413667734064,55.8403222254465,901849.72548477,0.0,1.0
2024-08-27,57.11,57.2,55.83,55.83,678981,56.0759768295279,56.1643473060584,54.8191522744272,54.8191522744272,691501.193601703,0.0,1.0
2024-08-28,57.6,57.88,56.58,56.58,645480,56.5571049795273,56.8320353509556,55.5555729121815,55.5555729121815,657382.445821058,0.0,1.0
2024-08-29,58.6,59.07,57.79,58.0,673940,57.5389991631997,58.0004894295257,56.7436648744251,56.9498626529962,686367.23916565,0.0,1.0
2024-08-30,58.17,59.66,58.095,58.5,731538,57.1167846642205,58.5798069978923,57.0431426004451,57.4408097448324,745027.327959109,0.0,1.0
2024-09-03,57.51,58.71,56.93,57.27,972220,56.4687345029968,57.6470075234036,55.8992358764668,56.2330798989154,990147.427458866,0.0,1.0
2024-09-04,56.8,58.81,56.635,57.84,925618,55.7715896325894,57.7451969417708,55.6095770922835,56.7927595836087,942686.101406699,0.0,1.0
2024-09-05,56.72,58.31,56.19,57.52,610521,55.6930380978956,57.2542498499347,55.1726341805493,56.4785534448335,621778.812984319,0.0,1.0
2024-09-06,55.52,58.19,55.43,56.93,789812,54.5147650774888,57.136422547894,54.4263946009583,55.8992358764668,804375.881977477,0.0,1.0
2024-09-09,53.91,56.27,52.45,55.83,2474402,52.9339154417763,55.2511857152431,51.5003499336147,54.8191522744272,2520029.18557433,0.0,1.0
2024-09-10,47.9,52.75,47.25,52.67,2728536,47.0327313979055,51.7949181887164,46.3945001785185,51.7163666540226,2778849.33567393,0.0,1.0
2024-09-11,46.77,47.675,45.84,47.47,2018989,45.9231909703558,46.8118052065792,45.0100293795405,46.6105168989264,2056218.51475772,0.0,1.0
2024-09-12,47.4,48.47,47.11,47.22,1622848,46.5417843060693,47.5924110825988,46.2570349928044,46.3650433530083,1652772.80076193,0.0,1.0
2024-09-13,48.1,49.21,47.6,47.8,1238447,47.22911023464,48.3190127785163,46.7381631428038,46.9345419795383,1261283.56863071,0.0,1.0
2024-09-16,49.3,49.655,48.15,48.15,753482,48.4073832550468,48.7559556902505,47.2782049438236,47.2782049438236,767375.968336962,0.0,1.0
2024-09-17,52.27,52.375,49.77,49.77,1133575,51.3236089805537,51.4267078698393,48.8688735213728,48.8688735213728,1154477.7623189,0.0,1.0
2024-09-18,52.4,54.09,51.755,52.57,1078715,51.4512552244311,53.1106563948374,50.8179334759624,51.6181772356554,1098606.16137427,0.0,1.0
2024-09-19,53.06,54.36,52.53,53.88,1284529,52.0993053856548,53.3757678244289,51.5789014683085,52.9044586162662,1308215.30604833,0.0,1.0
2024-09-20,52.47,53.3,52.0427,52.85,1340782,51.5199878172882,52.3349599897362,51.100424432605,51.8931076070836,1365505.59346974,0.0,1.0
2024-09-23,50.83,53.19,50.7,52.69,1151790,49.9096813560655,52.2269516295322,49.7820351121881,51.7360045376961,1173028.64112325,0.0,1.0
2024-09-24,47.0,50.85,46.87,50.8,2163239,46.1490266326004,49.929319239739,46.021380388723,49.8802245305553,2203128.43886023,0.0,1.0
2024-09-25,46.51,47.51,46.1,47.25,945153,45.667898482601,46.6497926662733,45.2653218672953,46.3945001785185,962581.320591048,0.0,1.0
2024-09-26,46.6,47.02,46.1,46.63,840366,45.7562689591315,46.1686645162739,45.2653218672953,45.7857257846416,855862.081652195,0.0,1.0
2024-09-27,46.73,47.44,46.16,47.25,652739,45.8839152030089,46.5810600734162,45.3242355183156,46.3945001785185,664775.299471388,0.0,1.0
2024-09-30,47.58,47.6976,45.76,46.22,1396352,46.7185252591304,46.8339960151302,44.9314778448467,45.383149169336,1422100.28658847,0.0,1.0
2024-10-01,46.45,47.59,45.8625,47.24,584497,45.6089848315806,46.7283442009671,45.0321219986731,46.3846812366818,595274.93870464,0.0,1.0
2024-10-02,46.5,46.9,45.461,46.1,579943,45.6580795407642,46.0508372142332,44.6378914839287,45.2653218672953,590636.964393633,0.0,1.0
2024-10-03,47.18,47.315,45.75,46.08,492961,46.3257675856614,46.4583233004572,44.92165890301,45.2456839836218,502051.043989581,0.0,1.0
2024-10-04,48.34,49.22,47.7,48.75,661562,47.4647648387214,48.328831720353,46.8363525611711,47.867341454027,673760.992784084,0.0,1.0
2024-10-07,48.3,48.3,47.44,47.64,625032,47.4254890713745,47.4254890713745,46.5810600734162,46.7774389101507,636557.391207206,0.0,1.0
2024-10-08,48.47,48.95,47.05,47.97,446417,47.5924110825988,48.0637202907615,46.198121341784,47.1014639907626,454648.787438959,0.0,1.0
2024-10-09,49.86,50.1,48.23,48.38,592418,48.9572439979033,49.1928986019847,47.3567564785174,47.5040406060683,603341.999424335,0.0,1.0
2024-10-10,49.16,49.9,48.62,49.65,418408,48.2699180693327,48.9965197652502,47.7396952101496,48.7510462193321,426123.310390867,0.0,1.0
2024-10-11,50.81,50.96,49.35,49.35,709822,49.8900434723921,50.0373275999429,48.4564779642304,48.4564779642304,722910.891828708,0.0,1.0
2024-10-14,50.76,51.19,50.05,50.69,434949,49.8409487632084,50.2631632621875,49.1438038928011,49.7722161703514,442969.32116785,0.0,1.0
2024-10-15,51.37,52.65,50.51,51.23,737160,50.4399042152486,51.6967287703492,49.5954752172903,50.3024390295344,750752.995850299,0.0,1.0
2024-10-16,53.13,53.28,51.85,52.94,1303310,52.1680379785119,52.3153221060628,50.9112134234113,51.9814780836142,1327342.62171259,0.0,1.0
2024-10-17,52.81,53.22,52.325,53.14,590847,51.8538318397368,52.2564084550424,51.3776131606557,52.1778569203486,601742.030684195,0.0,1.0
2024-10-18,51.15,52.39,50.87,52.39,711885,50.2238874948407,51.4414362825944,49.9489571234124,51.4414362825944,725011.932892303,0.0,1.0
2024-10-21,50.04,51.285,49.66,51.15,564935,49.1339849509643,50.3564432096364,48.7608651611689,50.2238874948407,575352.221648881,0.0,1.0
2024-10-22,50.7,50.95,49.625,49.88,502306,49.7820351121881,50.0275086581062,48.7264988647403,48.9768818815768,511568.362816187,0.0,1.0
2024-10-23,51.01,51.13,50.09,50.57,1016773,50.0864223091265,50.2042496111672,49.183079660148,49.6543888683107,1035521.97060299,0.0,1.0
2024-10-24,50.06,51.52,48.96,50.63,1044508,49.1536228346378,50.5871883427994,48.0735392325982,49.713302519331,1063768.39517826,0.0,1.0
2024-10-25,49.38,51.64,48.98,50.08,741928,48.4859347897406,50.7050156448401,48.0931771162717,49.1732607183112,755608.916253216,0.0,1.0
2024-10-28,51.25,51.42,49.21,49.23,647731,50.3220769132079,50.4889989244322,48.3190127785163,48.3386506621897,659674.953544834,0.0,1.0
2024-10-29,50.1,50.975,49.89,50.37,427681,49.1928986019847,50.052056012698,48.9867008234135,49.4580100315762,435567.301560383,0.0,1.0
2024-10-30,50.97,52.27,50.0,50.0,425162,50.0471465417796,51.3236089805537,49.0947091836175,49.0947091836175,433001.852001879,0.0,1.0
2024-10-31,49.85,51.88,49.73,51.52,524084,48.9474250560666,50.9406702489215,48.8295977540259,50.5871883427994,533747.942206859,0.0,1.0
2024-11-01,50.75,51.2,49.55,49.77,555026,49.8311298213717,50.2729822040243,48.6528568009649,48.8688735213728,565260.502841728,0.0,1.0
2024-11-04,50.63,51.65,50.36,50.64,429249,49.713302519331,50.7148345866768,49.4481910897395,49.7231214611678,437164.214981477,0.0,1.0
2024-11-05,52.76,53.24,50.78,50.89,749144,51.8047371305531,52.2760463387159,49.8605866468819,49.9685950070858,762957.976997228,0.0,1.0
2024-11-06,62.77,63.01,59.0,59.17,2725832,61.6334979091134,61.8691525131947,57.9317568366686,58.0986788478929,2776095.47477428,0.0,1.0
2024-11-07,60.25,62.87,59.89,61.72,1333221,59.159124566259,61.7316873274806,58.805642660137,60.6025090162574,1357805.1710355,0.0,1.0
2024-11-08,59.07,61.03,58.95,60.32,679196,58.2066872080969,60.1380416507559,58.08844101773,59.4384183577519,689269.732471891,0.21,1.0
2024-11-11,59.57,61.67,59.34,60.41,954647,58.6993796679589,60.7686879993793,58.4727411364223,59.527103000527,968806.180093954,0.0,1.0
2024-11-12,58.64,60.05,58.33,59.1,569658,57.7829716926155,59.1723644294264,57.4775023675011,58.2362487556886,578107.081402825,0.0,1.0
2024-11-13,56.29,59.84,56.28,58.72,782679,55.4673171312641,58.9654335962843,55.4574632820669,57.8618024861935,794287.576695634,0.0,1.0
2024-11-14,56.7,57.54,56.32,56.88,664227,55.871324948351,56.6990482809191,55.4968786788559,56.0486942339013,674078.714525125,0.0,1.0
2024-11-15,58.5,58.51,56.9507,57.09,666631,57.6450178038542,57.6548716530514,56.1183609477258,56.2556250670433,676518.370289974,0.0,1.0
2024-11-18,57.67,59.34,57.41,58.51,542365,56.8271483204833,58.4727411364223,56.570948241355,57.6548716530514,550409.275749735,0.0,1.0
2024-11-19,57.59,58.13,56.42,56.73,554218,56.7483175269053,57.2804253835563,55.5954171708283,55.9008864959427,562438.077655209,0.0,1.0
2024-11-20,57.18,58.4,56.82,57.82,491328,56.3443097098185,57.5464793118818,55.9895711387179,56.9749560584419,498615.302675442,0.0,1.0
2024-11-21,56.8,58.1925,56.01,57.66,906248,55.9698634403234,57.3420119410391,55.1914093537414,56.817294471286,919689.333437162,0.0,1.0
2024-11-22,58.07,58.73,57.47,57.47,542993,57.2213022883729,57.8716563353907,56.6300713365385,56.6300713365385,551046.590150869,0.0,1.0
2024-11-25,58.9,60.26,58.64,58.99,912548,58.0391717717438,59.3792952625684,57.7829716926155,58.1278564145189,926082.774085477,0.0,1.0
2024-11-26,58.57,59.16,58.15,58.77,634655,57.7139947482349,58.295371850872,57.3001330819508,57.9110717321797,644068.107088305,0.0,1.0
2024-11-27,57.95,59.46,57.66,58.95,412551,57.103056098006,58.5909873267892,56.817294471286,58.08844101773,418669.894111584,0.0,1.0
2024-11-29,58.83,59.8,58.06,59.27,252374,57.9701948273631,58.9260181994954,57.2114484391756,58.4037641920417,256117.173044101,0.0,1.0
2024-12-02,60.42,60.97,58.8,60.49,590983,59.5369568497243,60.0789185555725,57.9406332797714,59.6059337941049,599748.370581446,0.0,1.0
2024-12-03,61.15,62.045,60.03,60.79,718677,60.2562878411228,61.1382073442758,59.1526567310319,59.9015492700221,729336.308699847,0.0,1.0
2024-12-04,61.11,61.96,60.1,61.22,486224,60.2168724443338,61.0544496260992,59.2216336754126,60.3252647855035,493435.600918458,0.0,1.0
2024-12-05,61.96,62.09,60.57,61.34,421744,61.0544496260992,61.1825496656634,59.6847645876829,60.4435109758704,427999.243298879,0.0,1.0
2024-12-06,63.19,63.25,61.4175,62.17,600596,62.2664730773597,62.3255961725432,60.519878307149,61.2613804592413,609503.949145296,0.0,1.0
2024-12-09,64.44,65.24,63.2,63.45,1306819,63.4982042270148,64.286512162794,62.276326926557,62.522673156488,1326201.54199846,0.0,1.0
2024-12-10,64.33,65.27,63.67,64.31,922850,63.3898118858451,64.3160737103857,62.7394578388273,63.3701041874506,936537.571793246,0.0,1.0
2024-12-11,66.35,66.555,64.65,64.8,995067,65.3802894236876,65.582293332231,63.7051350601568,63.8529427981154,1009825.68342806,0.0,1.0
2024-12-12,66.02,66.71,65.67,66.11,893632,65.0551124001787,65.7350279947882,64.7102276782753,65.1437970429538,906886.214830949,0.0,1.0
2024-12-13,65.27,66.23,65.2,66.02,665755,64.3160737103857,65.2620432333207,64.247096766005,65.0551124001787,675629.377590304,0.0,1.0
2024-12-16,66.34,66.62,64.72,65.31,815815,65.3704355744904,65.6463433520131,63.7741120045375,64.3554891071746,827915.044842072,0.0,1.0
2024-12-17,65.11,66.27,64.425,65.41,733364,64.1584121232298,65.3014586301097,63.4834234532189,64.454027599147,744241.144065213,0.0,1.0
2024-12-18,60.69,66.36,60.375,65.59,886320,59.8030107780497,65.3901432728848,59.4926145283367,64.6313968846974,899465.764351509,0.0,1.0
2024-12-19,61.42,65.15,60.59,63.42,1084257,60.5223417694483,64.1978275200188,59.7044722860773,62.4931116088963,1100338.53603492,0.0,1.0
2024-12-20,62.76,63.17,60.0,60.73,1300053,61.8427575618784,62.2467653789653,59.1230951834402,59.8424261748387,1319335.18970854,0.0,1.0
2024-12-23,62.29,63.16,61.35,61.83,427289,61.3796266496081,62.236911529768,60.4533648250676,60.9263495865351,433626.485901246,0.0,1.0
2024-12-24,62.95,63.02,61.69,62.44,171492,62.029980696626,62.0989576410067,60.7883956977737,61.5274343875667,174035.543438226,0.0,1.0
2024-12-26,63.32,63.59,61.81,62.11,222676,62.3945731169239,62.6606270452494,60.9066418881406,61.2022573640578,225978.696794314,0.0,1.0
2024-12-27,61.93,63.46,61.6,62.59,307131,61.0248880785075,62.5325270056852,60.6997110549986,61.6752421255254,311686.320596447,0.0,1.0
2024-12-30,61.4,61.97,60.39,61.03,661623,60.5026340710538,61.0643034752965,59.5073953021325,60.1380416507559,671436.092390488,0.0,1.0
2024-12-31,61.06,62.46,60.95,61.68,320148,60.1676031983476,61.5471420859612,60.059210857178,60.7785418485765,324896.386774085,0.0,1.0
2025-01-02,60.47,61.71,60.1001,60.99,656192,59.5862260957105,60.8081033961682,59.2217322139046,60.0986262539669,665924.540618901,0.0,1.0
2025-01-03,61.88,61.95,60.0,60.93,400482,60.9756188325213,61.044595776902,59.1230951834402,60.0395031587835,406421.888526741,0.0,1.0
2025-01-06,61.78,63.14,61.51,62.62,473148,60.8770803405489,62.2172038313736,60.6110264122234,61.7048036731171,480165.659661733,0.0,1.0
2025-01-07,59.66,62.4,59.46,61.78,726020,58.788064310734,61.4880189907778,58.5909873267892,60.8770803405489,736788.218966606,0.0,1.0
2025-01-08,59.28,59.6,58.44,59.19,447456,58.4136180412389,58.7289412155506,57.5858947086707,58.3249333984637,454092.599798796,0.0,1.0
2025-01-10,57.19,58.77,57.04,58.55,517795,56.3541635590157,57.9110717321797,56.2063558210571,57.6942870498404,525474.857221308,0.0,1.0
2025-01-13,57.54,57.6,55.76,56.39,643889,56.6990482809191,56.7581713761026,54.9450631238104,55.5658556232365,653439.064381407,0.0,1.0
2025-01-14,59.12,59.54,58.11,58.67,409447,58.2559564540831,58.6698181203671,57.2607176851618,57.8125332402073,415519.856052477,0.0,1.0
2025-01-15,61.48,62.035,60.84,61.23,597098,60.5814648646317,61.1283534950785,59.9508185160083,60.3351186347007,605954.067337708,0.0,1.0
2025-01-16,60.87,61.71,60.195,60.9,466803,59.9803800636001,60.8081033961682,59.3152452427864,60.0099416111918,473726.551580216,0.0,1.0
2025-01-17,61.53,61.82,60.96,61.69,427213,60.6307341106179,60.9164957373379,60.0690647063752,60.7883956977737,433549.358680726,0.0,1.0
2025-01-21,63.75,63.79,61.915,62.38,573116,62.8182886324052,62.8577040291942,61.0101073047117,61.4683112923833,581616.369936455,0.0,1.0
2025-01-22,65.07,65.15,63.615,63.87,572223,64.1189967264409,64.1978275200188,62.6852616682425,62.9365348227721,580710.125095353,0.0,1.0
2025-01-23,64.84,65.9,64.37,64.96,518610,63.8923581949044,64.9368662098118,63.4292272826341,64.0106043852712,526301.945178192,0.0,1.0
2025-01-24,64.49,65.08,63.91,64.46,396790,63.547473473001,64.1288505756381,62.975950219561,63.5179119254092,402675.129340458,0.0,1.0
2025-01-27,63.9,64.72,62.9,64.22,590556,62.9660963703638,63.7741120045375,61.9807114506398,63.2814195446755,599315.037381949,0.0,1.0
2025-01-28,63.08,63.495,61.15,63.26,752933,62.1580807361901,62.5670154778756,60.2562878411228,62.3354500217404,764100.388517098,0.0,1.0
2025-01-29,63.65,63.79,61.73,63.27,864678,62.7197501404328,62.8577040291942,60.8278110945627,62.3453038709377,877502.773476773,0.0,1.0
2025-01-30,63.71,65.69,60.6503,63.0,1350762,62.7788732356162,64.7299353766698,59.7638909967367,62.0792499426122,1370796.29793638,0.0,1.0
2025-01-31,63.33,64.5,62.29,63.3,819011,62.4044269661211,63.5573273221982,61.3796266496081,62.3748654185294,831158.447431281,0.0,1.0
2025-02-03,63.13,63.65,59.885,61.62,1079830,62.2073499821763,62.7197501404328,59.0097759176719,60.7194187533931,1095845.87543967,0.0,1.0
2025-02-04,60.2,64.74,59.6,63.65,1573099,59.320172167385,63.793819702932,58.7289412155506,62.7197501404328,1596430.9667339,0.0,1.0
2025-02-05,61.91,62.0,59.63,60.81,841718,61.005180380113,61.0938650228882,58.7585027631423,59.9212569684166,854202.234225137,0.0,1.0
2025-02-06,62.77,63.23,61.8,62.79,472692,61.8526114110757,62.3058884741487,60.8967880389434,61.8723191094702,479702.896338617,0.0,1.0
2025-02-07,62.03,63.25,61.67,62.84,397467,61.1234265704799,62.3255961725432,60.7686879993793,61.9215883554564,403362.17050219,0.0,1.0
2025-02-10,60.6,62.66,60.5,62.66,474210,59.7143261352746,61.744219069906,59.6157876433022,61.744219069906,481243.411085306,0.0,1.0
2025-02-11,62.47,63.13,59.76,60.03,607490,61.5569959351585,62.2073499821763,58.8866028027064,59.1526567310319,616500.19991188,0.0,1.0
2025-02-12,61.31,62.28,60.19,62.05,491807,60.4139494282786,61.3697728004109,59.3103183181877,61.1431342688744,499101.407131084,0.0,1.0
2025-02-13,61.27,62.2,60.74,61.86,384047,60.3745340314897,61.290942006833,59.8522800240359,60.9559111341268,389743.12708943,0.0,1.0
2025-02-14,62.41,62.7,61.24,61.27,512178,61.7048036731171,61.9915268435257,60.5480239856063,60.5776850032348,518031.450992626,0.21,1.0
2025-02-18,61.95,63.175,61.02,62.73,473918,61.2500014028137,62.4611596226433,60.3305098563308,62.0211878611542,479334.194736056,0.0,1.0
2025-02-19,61.02,61.85,60.445,61.01,577882,60.3305098563308,61.1511313440521,59.7620070184516,60.3206228504546,584486.352327748,0.0,1.0
2025-02-20,59.67,61.0,58.63,60.82,593691,58.9957640630491,60.3107358445785,57.9675154519284,60.1327697388076,600476.026247249,0.0,1.0
2025-02-21,56.93,60.2,56.465,59.82,582505,56.2867244529812,59.5197753744856,55.8269786797397,59.1440691511915,589162.186506371,0.0,1.0
2025-02-24,55.45,57.59,55.31,57.59,790410,54.8234475833094,56.9392668408078,54.6850295010432,56.9392668408078,799443.238833145,0.0,1.0
2025-02-25,54.49,56.05,54.28,55.85,705877,53.874295019198,55.4166679358791,53.6666678957987,55.2189278183559,713944.149362766,0.0,1.0
2025-02-26,53.9,55.28,52.77,54.65,1487109,53.2909616725046,54.6553684834147,52.1737300084984,54.0324871132166,1504104.49697994,0.0,1.0
2025-02-27,53.64,54.71,53.15,54.24,892824,53.0338995197244,54.0918091484736,52.5494362317925,53.627119872294,903027.682175027,0.0,1.0
2025-02-28,54.0,54.31,53.085,53.77,796719,53.3898317312662,53.6963289134272,52.4851706935975,53.1624305961145,805824.34154414,0.0,1.0
2025-03-03,51.74,55.05,51.17,54.56,1066013,51.1553684032539,54.427967348263,50.5918090683128,53.9435040603312,1078195.98102028,0.0,1.0
2025-03-04,50.51,51.3,49.14,50.31,1518181,49.9392666804862,50.7203401447029,48.5847468754522,49.741526562963,1535531.6048316,0.0,1.0
2025-03-05,50.92,52.06,50.04,50.62,900426,50.3446339214088,51.4717525912911,49.4745774043067,50.048023745124,910716.561998928,0.0,1.0
2025-03-06,49.34,51.03,49.01,50.25,1231871,48.7824869929754,50.4533909860465,48.4562157990621,49.682204527706,1245949.4971782,0.0,1.0
2025-03-07,48.68,49.33,47.005,49.33,1454474,48.1299446051488,48.7725999870993,46.473871120892,48.7725999870993,1471096.52630736,0.0,1.0
2025-03-10,46.51,47.0,44.61,47.0,1895538,45.984464330022,46.4689276179539,44.1059332135516,46.4689276179539,1917201.24751876,0.0,1.0
2025-03-11,47.68,48.47,45.5,46.57,1263446,47.1412440175328,47.9223174817495,44.9858767365298,46.043786365279,1277885.35358963,0.0,1.0
2025-03-12,48.28,49.6,47.93,48.81,916564,47.7344643701024,49.0395491457556,47.3884191644368,48.2584756815389,927038.995910809,0.0,1.0
2025-03-13,47.55,49.02,47.37,48.62,1114501,47.0127129411427,48.4661028049383,46.8347468353718,48.0706225698919,1127238.12846849,0.0,1.0
2025-03-14,49.24,49.63,48.01,48.38,915919,48.6836169342138,49.0692101633841,47.4675152114461,47.833334428864,926386.624497178,0.0,1.0
2025-03-17,47.96,48.895,46.16,48.8,1649950,47.4180801820653,48.3425152314863,45.6384191243564,48.2485886756628,1668806.53320776,0.0,1.0
2025-03-18,47.87,48.58,47.73,48.18,896000,47.3290971291798,48.0310745463872,47.1906790469136,47.6355943113408,906239.979244313,0.0,1.0
2025-03-19,49.74,50.01,47.69,48.06,979232,49.1779672280218,49.4449163866782,47.151131023409,47.5169502408269,990423.200173401,0.0,1.0
2025-03-20,49.78,50.58,49.11,49.11,757353,49.2175152515265,50.0084757216193,48.5550858578237,48.5550858578237,766008.445313189,0.0,1.0
2025-03-21,50.0,50.32,48.65,49.14,1317786,49.435029380802,49.7514135688391,48.1002835875204,48.5847468754522,1332846.38090228,0.0,1.0
2025-03-24,52.42,52.5,50.76,51.17,984122,51.8276848028328,51.9067808498421,50.1864418273902,50.5918090683128,995369.085774411,0.0,1.0
2025-03-25,51.59,52.81,51.44,52.21,1010637,51.0070633151115,52.2132780320031,50.8587582269691,51.6200576794335,1022187.11373162,0.0,1.0
2025-03-26,51.45,52.24,51.01,51.91,666503,50.8686452328453,51.6497186970619,50.4336169742942,51.3234475031486,674120.161703428,0.0,1.0
2025-03-27,51.26,51.715,50.4,51.06,660138,50.6807921211982,51.1306508885635,49.8305096158484,50.483052003675,667682.41899373,0.0,1.0
2025-03-28,50.0,51.28,49.475,51.04,727827,49.435029380802,50.7005661329505,48.9159615723036,50.4632779919227,736145.005997155,0.0,1.0
2025-03-31,50.08,50.39,47.99,48.63,755936,49.5141254278113,49.8206226099723,47.4477411996938,48.080509575768,764575.2510603,0.0,1.0
2025-04-01,50.17,50.32,49.21,49.21,620693,49.6031084806967,49.7514135688391,48.6539559165853,48.6539559165853,627786.619907467,0.0,1.0
2025-04-02,51.58,52.11,48.8,49.39,482329,50.9971763092354,51.5211876206719,48.2485886756628,48.8319220223562,487841.320255502,0.0,1.0
2025-04-03,44.81,48.955,44.5514,48.955,2146593,44.3036733310748,48.4018372667433,44.0479953591173,48.4018372667433,2171125.44170311,0.0,1.0
2025-04-04,41.88,42.95,39.9,42.925,2140514,41.4067806093598,42.4646902381089,39.44915344588,42.4399727234185,2164976.96755821,0.0,1.0
2025-04-07,43.92,44.47,38.21,38.21,3422445,43.4237298080965,43.9675151312853,37.7782494528089,37.7782494528089,3461558.5778625,0.0,1.0
2025-04-08,42.85,46.16,42.1,44.86,1873495,42.3658201793473,45.6384191243564,41.6242947386353,44.3531083604556,1894906.32802938,0.0,1.0
2025-04-09,48.28,49.73,41.22,41.89,2186279,47.7344643701024,49.1680802221457,40.7542382215332,41.4166676152359,2211264.99506951,0.0,1.0
2025-04-10,44.39,46.62,43.46,46.51,1245915,43.888419084276,46.0932213946598,42.9689275377931,45.984464330022,1260153.99971002,0.0,1.0
2025-04-11,44.03,44.63,42.14,44.03,1394702,43.5324868727343,44.1257072253039,41.6638427621399,43.5324868727343,1410641.41912054,0.0,1.0
2025-04-14,44.97,45.94,43.775,45.26,1381516,44.4618654250933,45.4209049950809,43.2803682228922,44.748588595502,1397304.72228313,0.0,1.0
2025-04-15,45.63,46.11,45.07,45.25,1186852,45.1144078129199,45.5889840949756,44.5607354838549,44.7387015896258,1200415.99536392,0.0,1.0
2025-04-16,45.87,46.77,44.57,45.34,1285646,45.3516959539478,46.2415264828022,44.0663851900469,44.8276846425113,1300339.06736109,0.0,1.0
2025-04-17,46.87,47.29,45.82,45.82,797879,46.3403965415638,46.7556507883625,45.302260924567,45.302260924567,806997.598660126,0.0,1.0
2025-04-21,45.6,46.74,44.88,46.39,762539,45.0847467952914,46.2118654651737,44.3728823722079,45.8658202595081,771253.713764486,0.0,1.0
2025-04-22,46.89,47.045,45.48,46.46,1061047,46.3601705533161,46.5134191443966,44.9661027247775,45.9350293006412,1073173.2268496,0.0,1.0
2025-04-23,47.87,49.35,47.36,48.4,1571872,47.3290971291798,48.7923739988516,46.8248598294957,47.8531084406163,1589836.21501643,0.0,1.0
2025-04-24,48.91,51.71,48.01,49.94,1889723,48.3573457403005,51.1257073856254,47.4675152114461,49.3757073455451,1911319.7905106,0.0,1.0
2025-04-25,48.89,49.04,47.31,48.25,1163653,48.3375717285482,48.4858768166906,46.7754248001149,47.7048033524739,1176951.86447275,0.0,1.0
2025-04-28,48.15,49.25,47.335,49.17,1101174,47.6059332937123,48.69350394009,46.8001423148053,48.6144078930807,1113758.82020578,0.0,1.0
2025-04-29,48.44,48.76,47.1,48.04,701922,47.892656464121,48.2090406521581,46.5677976767155,47.4971762290746,709943.949454382,0.0,1.0
2025-04-30,47.45,47.58,46.045,47.07,988216,46.9138428823811,47.0423739587712,45.5247185567806,46.538136659087,999509.874251002,0.0,1.0
2025-05-01,47.79,48.37,46.92,47.92,659212,47.2500010821706,47.8234474229879,46.3898315709446,47.3785321585607,666745.836158037,0.0,1.0
2025-05-02,48.92,49.62,48.24,48.65,1135299,48.3672327461767,49.0593231575079,47.6949163465978,48.1002835875204,1148273.81941528,0.0,1.0
2025-05-05,48.9,49.7699,47.89,48.37,576447,48.3474587344244,49.2075293755916,47.3488711409322,47.8234474229879,583034.952360989,0.0,1.0
2025-05-06,48.58,49.0343,47.87,48.14,482497,48.0310745463872,48.4802412233412,47.3290971291798,47.5960462878362,488011.240251611,0.0,1.0
2025-05-07,48.65,49.6,48.15,49.23,551433,48.1002835875204,49.0395491457556,47.6059332937123,48.6737299283377,557735.078654719,0.0,1.0
2025-05-08,50.47,51.435,49.31,49.54,710883,49.8997186569815,50.853814724031,48.752825975347,48.9802271104986,719007.360675374,0.0,1.0
2025-05-09,50.47,50.76,49.63,50.76,609428,50.1073457803809,50.39526197369,49.2733816342442,50.39526197369,613838.76317877,0.21,1.0
2025-05-12,54.0,55.88,52.905,53.75,1202344,53.6119808230745,55.4784720072852,52.5248489897177,53.3637772081528,1211046.01999812,0.0,1.0
2025-05-13,55.13,55.755,54.11,54.32,817400,54.7338611625203,55.3543701998244,53.72119041364,53.9296814501742,823315.970093804,0.0,1.0
2025-05-14,55.29,55.765,54.37,54.86,945366,54.8927114760702,55.3642983444213,53.9793221731585,54.4658012584049,952208.129904207,0.0,1.0
2025-05-15,54.33,55.015,53.73,54.81,1080584,53.9396095947711,54.6196874996564,53.3439209189591,54.4161605354206,1088404.77639814,0.0,1.0
2025-05-16,53.95,54.31,53.58,54.31,673118,53.5623401000902,53.9197533055773,53.1949987500061,53.9197533055773,677989.722482996,0.0,1.0
2025-05-19,53.3,53.83,52.57,53.04,629724,52.9170107012939,53.4432023649278,52.1922561457227,52.6588789417754,634281.656412223,0.0,1.0
2025-05-20,52.99,53.34,52.57,53.03,501571,52.6092382187911,52.9567232796814,52.1922561457227,52.6489507971785,505201.143180718,0.0,1.0
2025-05-21,51.29,52.73,51.21,52.24,647017,50.9214536373239,52.3511064592726,50.842028480549,51.8646273740261,651699.815295061,0.0,1.0
2025-05-22,51.29,52.03,50.3,51.32,798943,50.9214536373239,51.656136337492,49.9385673222342,50.9512380711145,804725.386707431,0.0,1.0
2025-05-23,50.58,50.83,49.81,49.81,665848,50.2165553709464,50.4647589858681,49.4520882369878,49.4520882369878,670667.105523636,0.0,1.0
2025-05-27,52.28,52.37,50.6622,51.41,461537,51.9043399524136,51.9936932537854,50.2981647195327,51.0405913724863,464877.395264478,0.0,1.0
2025-05-28,51.61,52.45,51.42,52.34,394810,51.2391542644236,52.0731184105603,51.0505195170832,51.9639088199948,397667.455533074,0.0,1.0
2025-05-29,51.91,52.235,51.17,52.12,379039,51.5369986023296,51.8596633017277,50.8023159021615,51.7454896388637,381782.312195235,0.0,1.0
2025-05-30,51.24,51.9,50.7,51.5,719741,50.8718129143396,51.5270704577327,50.3356931061088,51.1299446738581,724950.158589778,0.0,1.0
2025-06-02,51.18,51.37,50.13,50.94,704757,50.8122440467584,51.0008787940988,49.7697888640875,50.5739685764336,709857.711200635,0.0,1.0
2025-06-03,52.06,52.25,50.77,51.15,447882,51.6859207712826,51.874555518623,50.4051901182869,50.7824596129678,451123.566573958,0.0,1.0
2025-06-04,49.98,52.045,49.96,51.95,969278,49.6208666951345,51.6710285543873,49.6010104059408,51.576711180717,976293.194103967,0.0,1.0
2025-06-05,49.42,50.03,49.17,49.52,785973,49.06489059771,49.6705074181188,48.8166869827884,49.1641720436787,791661.515735916,0.0,1.0
2025-06-06,51.56,51.62,50.32,50.83,517363,51.1895135414393,51.2490824090205,49.9584236114279,50.4647589858681,521107.438507023,0.0,1.0
2025-06-09,51.21,52.165,50.96,52.01,611559,50.842028480549,51.7901662895496,50.5938248656273,51.6362800482982,615985.186389279,0.0,1.0
2025-06-10,52.27,52.77,50.905,51.61,667603,51.8944118078167,52.39081903766,50.5392200703446,51.2391542644236,672434.807416851,0.0,1.0
2025-06-11,54.48,55.8,52.28,52.56,1434146,54.088531763724,55.3990468505103,51.9043399524136,52.1823280011258,1444525.69763414,0.0,1.0
2025-06-12,53.58,54.12,52.86,53.63,664058,53.1949987500061,53.7311185582369,52.4801723390318,53.2446394729905,668864.15031631,0.0,1.0
2025-06-13,50.72,52.605,50.63,52.52,623800,50.3555493953026,52.2270046518117,50.2661960939308,52.1426154227384,628314.781189766,0.0,1.0
2025-06-16,52.55,53.11,50.88,51.38,476713,52.172399856529,52.7283759539534,50.5143997088524,51.0108069386957,480163.232262451,0.0,1.0
2025-06-17,51.71,52.51,51.31,52.06,471274,51.3384357103923,52.1326872781415,50.9413099265176,51.6859207712826,474684.867249801,0.0,1.0
2025-06-18,52.76,53.3409,51.37,51.37,810301,52.3808908930631,52.9576168126951,51.0008787940988,51.0008787940988,816165.590754808,0.0,1.0
2025-06-20,54.07,54.29,52.835,53.26,1561473,53.6814778352526,53.8998970163836,52.4553519775396,52.8772981229064,1572774.23265266,0.0,1.0
2025-06-23,54.74,54.91,53.26,53.62,881175,54.3466635232425,54.5154419813893,52.8772981229064,53.2347113283936,887552.54458944,0.0,1.0
2025-06-24,55.83,56.37,55.2,55.38,773888,55.4288312843009,55.9649510925316,54.8033581746984,54.982064777442,779489.049992603,0.0,1.0
2025-06-25,55.94,56.215,55.62,55.66,601651,55.5380408748664,55.8110648512802,55.2203402477667,55.2600528261542,606005.476783591,0.0,1.0
2025-06-26,56.56,56.85,55.8,55.96,698436,56.1535858398721,56.4415020331812,55.3990468505103,55.5578971640602,703490.96267242,0.0,1.0
2025-06-27,56.86,57.02,55.84,56.69,1210293,56.4514301777781,56.6102804913279,55.4387594288978,56.2826517196313,1219052.55125121,0.0,1.0
2025-06-30,57.12,57.805,56.86,57.08,678393,56.7095619372966,57.3896398421819,56.4514301777781,56.6698493589091,683302.900538104,0.0,1.0
2025-07-01,58.54,58.88,57.16,57.29,626040,58.1193584700515,58.4569153863449,56.749274515684,56.8783403954433,630570.993292788,0.0,1.0
2025-07-02,59.88,59.92,58.35,58.5,566134,59.4497298460315,59.489442424419,57.9307237227111,58.079645891664,570231.420862596,0.0,1.0
2025-07-03,60.4,60.92,59.99,60.0,353481,59.9659933650685,60.4822568841055,59.558939436597,59.5688675811939,356039.334994774,0.0,1.0
2025-07-07,59.59,60.63,59.03,59.86,508699,59.1618136527224,60.1943406907964,58.6058375552979,59.4298735568378,512380.732408549,0.0,1.0
2025-07-08,59.29,60.54,59.15,60.22,570265,58.8639693148164,60.1049873894246,58.7249752904603,59.7872867623249,574392.319165088,0.0,1.0
2025-07-09,61.27,61.435,59.61,59.91,827244,60.8297419449958,60.9935563308441,59.1816699419161,59.4795142798221,833231.216496549,0.0,1.0
2025-07-10,62.56,62.825,60.85,61.08,1044969,62.1104725979915,62.3735684298084,60.4127598719275,60.6411071976554,1052532.01119764,0.0,1.0
2025-07-11,61.24,61.95,60.9932,61.95,537518,60.7999575112052,61.5048557775827,60.5549309025546,61.5048557775827,541408.311246491,0.0,1.0
2025-07-14,61.99,62.46,61.29,62.43,474011,61.5445683559701,62.0111911520228,60.8495982341895,61.9814067182322,477441.676413181,0.0,1.0
2025-07-15,60.08,61.57,59.86,61.3,522805,59.6482927379688,61.1275862829018,59.4298735568378,60.8595263787864,526588.825232311,0.0,1.0
2025-07-16,61.12,61.33,59.51,60.57,712945,60.6808197760428,60.889310812577,59.0823884959475,60.1347718232152,718104.972227217,0.0,1.0
2025-07-17,62.3,62.545,60.91,60.91,640964,61.852340838473,62.0955803810962,60.4723287395086,60.4723287395086,645603.006429172,0.0,1.0
2025-07-18,61.16,62.59,60.71,62.37,480128,60.7205323544303,62.1402570317821,60.2737658475713,61.921837850651,483602.948482014,0.0,1.0
2025-07-21,61.08,62.26,60.75,61.42,505163,60.6411071976554,61.8126282600855,60.3134784259588,60.9786641139488,508819.140445921,0.0,1.0
2025-07-22,62.87,63.09,60.66,60.66,995568,62.4182450804943,62.6366642616254,60.224125124587,60.224125124587,1002773.46918809,0.0,1.0
2025-07-23,64.2,64.24,62.7701,63.5,765727,63.7386883118775,63.7784008902649,62.3190629159716,63.0437181900969,771268.984379762,0.0,1.0
2025-07-24,61.0,64.65,60.96,62.92,934890,60.5616820408804,64.1854548187364,60.521969462493,62.4678858034787,941656.309372397,0.0,1.0
2025-07-25,63.27,64.09,60.9,61.59,1085398,62.815370864369,63.6294787213119,60.4624005949118,61.1474425720955,1093253.61794455,0.0,1.0
2025-07-28,64.02,64.55,62.81,63.46,936093,63.5599817091339,64.0861733727677,62.3586762129131,63.0040056117094,942868.016140224,0.0,1.0
2025-07-29,62.78,65.27,62.26,64.45,798054,62.3288917791225,64.8009997837421,61.8126282600855,63.9868919267991,803829.952529045,0.0,1.0
2025-07-30,61.78,63.075,61.185,62.78,842761,61.336077319436,62.6217720447301,60.7453527159225,62.3288917791225,848860.521497705,0.0,1.0
2025-07-31,61.3,61.92,61.035,61.62,524332,60.8595263787864,61.4750713437921,60.5964305469695,61.1772270058861,528126.876965041,0.0,1.0
2025-08-01,57.56,59.995,57.41,59.93,1319146,57.1464002995587,59.5639035088954,56.9974781306057,59.4993705690158,1328693.37984507,0.0,1.0
2025-08-04,59.42,59.43,57.4601,58.17,725464,58.9930351945757,59.0029633391725,57.047218135036,57.7520171199675,730714.57906549,0.0,1.0
2025-08-05,58.96,59.8,58.43,59.38,446294,58.5363405431199,59.3703046892566,58.010148879486,58.9533226161882,449524.073350922,0.0,1.0
2025-08-06,58.69,59.275,58.44,59.01,480608,58.2682806390045,58.8490770979211,58.0200770240828,58.5859812661042,484086.42250409,0.0,1.0
2025-08-07,57.83,59.41,57.57,59.41,448458,57.414460203674,58.9831070499788,57.1563284441555,58.9831070499788,451703.73540045,0.0,1.0
2025-08-08,58.22,58.52,57.31,58.17,461988,58.010148879486,58.3090675442721,57.1034289296349,57.9603291020216,463659.236866939,0.21,1.0
2025-08-11,58.36,58.7003,57.85,58.34,291456,58.1496442563862,58.4887176618085,57.6414825262498,58.1297163454004,292510.339100346,0.0,1.0
2025-08-12,60.45,60.76,58.94,58.94,487139,60.2321109543959,60.5409935746748,58.7275536749726,58.7275536749726,488901.220352312,0.0,1.0
2025-08-13,61.07,61.14,60.125,60.91,395918,60.8498761949538,60.9196238834039,59.9082824008776,60.6904529070679,397350.229317395,0.0,1.0
2025-08-14,61.45,61.47,60.03,60.24,386130,61.2285065036828,61.2484344146686,59.8136248236954,60.0228678890456,387526.821327462,0.0,1.0
2025-08-15,59.7,61.31,59.23,61.29,554757,59.4848142924307,61.0890111267826,59.0165083842658,61.0690832157969,556763.82777603,0.0,1.0
2025-08-18,60.31,60.47,59.12,59.35,809008,60.0926155774957,60.2520388653816,58.9069048738442,59.1360758501802,811934.578169235,0.0,1.0
2025-08-19,59.87,61.11,59.64,60.38,460518,59.6542015358094,60.8897320169253,59.4250305594734,60.1623632659458,462183.919156968,0.0,1.0
2025-08-20,59.64,59.865,58.615,59.48,371528,59.4250305594734,59.649219558063,58.4037251214543,59.2656072715875,372871.998741743,0.0,1.0
2025-08-21,59.57,59.805,58.2801,59.04,253173,59.3552828710234,59.5894358251058,58.0700322519981,58.8271932299013,254088.850739226,0.0,1.0
2025-08-22,62.36,62.94,59.46,59.92,501033,62.1352264535339,62.7131358721204,59.2456793606018,59.7040213132738,502845.481755269,0.0,1.0
2025-08-25,62.85,63.06,62.3,62.36,343171,62.6234602726845,62.8327033380348,62.0754427205767,62.1352264535339,344412.417584146,0.0,1.0
2025-08-26,63.86,64.085,62.11,62.49,537666,63.6298197774644,63.8540087760539,61.8861275662122,62.2647578749412,539611.001258257,0.0,1.0
2025-08-27,65.36,65.77,64.37,65.7,650744,65.1244131013948,65.5329352766024,64.1379815076007,65.4631875881523,653098.059767222,0.0,1.0
2025-08-28,66.69,67.195,65.5,65.87,1008489,66.4496191819464,66.9527989343363,65.263908478295,65.6325748315311,1012137.19864737,0.0,1.0
2025-08-29,66.19,67.3299,65.31,66.93,588017,65.9514214073029,67.0872126939351,65.0745933239304,66.6887541137753,590144.145486002,0.0,1.0
2025-09-02,65.49,65.66,63.7801,64.86,424871,65.2539445228021,65.4233317661809,63.5502077730763,64.6262153267513,426407.966498899,0.0,1.0
2025-09-03,65.87,65.96,64.94,65.15,363313,65.6325748315311,65.7222504309669,64.7059269706943,64.9151700360445,364627.281063227,0.0,1.0
2025-09-04,66.98,67.17,65.84,66.24,339207,66.7385738912396,66.9278890456041,65.6026829650525,66.0012411847673,340434.077854671,0.0,1.0
2025-09-05,66.23,68.01,65.67,66.99,348703,65.9912772292744,67.7648613070052,65.4332957216737,66.7485378467325,349964.42953759,0.0,1.0
2025-09-08,65.57,66.41,65.09,66.34,457520,65.333656166745,66.1706284281461,64.8553863030873,66.100880739696,459175.073922617,0.0,1.0
2025-09-09,64.22,65.64,63.01,65.34,631463,63.9885221752077,65.4034038551951,62.7828835605704,65.104485190409,633747.310946838,0.0,1.0
2025-09-10,64.07,64.805,63.39,63.83,444298,63.8390628428146,64.5714135715405,63.1615138692995,63.5999279109857,445905.24347279,0.0,1.0
2025-09-11,63.93,64.65,63.465,64.28,667584,63.6995674659144,64.416972261401,63.236243535496,64.0483059081649,669998.978295062,0.0,1.0
2025-09-12,63.18,63.555,62.57,63.48,616181,62.9522708039492,63.3259191349318,62.3444695188842,63.2511894687353,618410.028468072,0.0,1.0
2025-09-15,63.88,64.65,62.9,63.25,503568,63.6497476884501,64.416972261401,62.6732800501489,63.0220184923993,505389.652091853,0.0,1.0
2025-09-16,62.99,63.94,62.43,63.84,605742,62.7629556495847,63.7095314214073,62.204974141984,63.6098918664786,607933.265492293,0.0,1.0
2025-09-17,61.82,64.47,61.4,63.19,872460,61.597172856919,64.2376210625294,61.1786867262185,62.9622347594421,875616.115130544,0.0,1.0
2025-09-18,64.06,64.32,61.97,62.22,581954,63.8290988873217,64.0881617301363,61.746632189312,61.9957310766338,584059.212645486,0.0,1.0
2025-09-19,63.46,64.12,63.05,64.0,1299787,63.2312615577496,63.888882620279,62.8227393825419,63.7693151543645,1304488.96618433,0.0,1.0
2025-09-22,62.63,63.29,62.12,63.07,744015,62.4042532518414,63.0618743143708,61.8960915217051,62.8426672935277,746706.466656181,0.0,1.0
2025-09-23,61.05,63.875,61.0,63.01,704643,60.829948283968,63.6447657107037,60.7801285065037,62.7828835605704,707192.038848695,0.0,1.0
2025-09-24,60.71,61.81,60.5,61.1,520654,60.4911737972105,61.5872089014261,60.2819307318602,60.8797680614324,522537.460522176,0.0,1.0
2025-09-25,60.06,60.495,59.4914,60.12,595517,59.843516690174,60.2769487541138,59.2769661808494,59.9033004231312,597671.276659326,0.0,1.0
2025-09-26,59.59,60.49,58.9,60.16,518212,59.3752107820091,60.2719667763673,58.6876978530011,59.9431562451026,520086.626612142,0.0,1.0
2025-09-29,58.07,59.98,57.01,59.72,1286274,57.8606895470929,59.763805046231,56.8045102648488,59.5047422034164,1290927.08304498,0.0,1.0
2025-09-30,55.77,58.405,55.285,58.07,835858,55.568979783733,58.1944820561041,55.0857279423288,57.8606895470929,838881.707769738,0.0,1.0
2025-10-01,54.89,55.91,54.53,54.98,880546,54.6921517003605,55.7084751606331,54.3334493026172,54.7818272997963,883731.366152877,0.0,1.0
2025-10-02,55.14,55.35,54.305,54.91,726552,54.9412505876822,55.1504936530324,54.1092603040276,54.7120796113462,729180.294432211,0.0,1.0
2025-10-03,55.71,56.485,55.05,55.05,746274,55.5091960507757,56.2814026014731,54.8515749882464,54.8515749882464,748973.638565587,0.0,1.0
2025-10-06,54.77,56.54,54.235,55.76,699416,54.572584234446,56.3362043566839,54.0395126155775,55.5590158282401,701946.130229632,0.0,1.0
2025-10-07,55.42,55.75,54.94,55.01,600974,55.2202413414825,55.5490518727472,54.7419714778248,54.8117191662749,603148.017301038,0.0,1.0
2025-10-08,55.02,55.91,54.875,55.91,319203,54.8216831217678,55.7084751606331,54.6772057671211,55.7084751606331,320357.713589179,0.0,1.0
2025-10-09,55.81,55.97,54.75,55.48,426011,55.6088356057044,55.7682588935903,54.5526563234603,55.2800250744397,427552.090437245,0.0,1.0
2025-10-10,54.08,56.27,53.83,56.06,839154,53.885071305438,56.0671775583764,53.6359724181163,55.8579344930262,842189.631016043,0.0,1.0
2025-10-13,56.42,56.51,54.89,54.89,684849,56.2166368907695,56.3063124902053,54.6921517003605,54.6921517003605,687326.434256055,0.0,1.0
2025-10-14,59.24,59.285,55.8,55.8,1106400,59.0264723397587,59.0713101394766,55.5988716502116,55.5988716502116,1110402.3906889,0.0,1.0
2025-10-15,59.75,60.245,59.22,59.72,805388,59.534634069895,60.027849866792,59.0065444287729,59.5047422034164,808301.482856244,0.0,1.0
2025-10-16,57.61,59.79,57.11,59.79,836469,57.4023475944209,59.5744898918665,56.9041498197775,59.5744898918665,839494.918055993,0.0,1.0
2025-10-17,59.03,59.525,58.17,58.29,832008,58.8172292744084,59.3104450713054,57.9603291020216,58.0798965679361,835017.780434099,0.0,1.0
2025-10-20,59.93,60.46,59.16,59.18,601292,59.7139852687667,60.2420749098887,58.9467606958157,58.9666886068014,603467.167662787,0.0,1.0
2025-10-21,60.93,61.1,59.89,59.9,455488,60.7103808180536,60.8797680614324,59.6741294467952,59.684093402288,457135.723183391,0.0,1.0
2025-10-22,60.54,61.59,59.83,60.99,741885,60.3217865538317,61.368001880583,59.614345713838,60.7701645510108,744568.761402957,0.0,1.0
2025-10-23,65.46,66.155,59.925,62.29,2355816,65.2240526563235,65.9165475630779,59.7090032910202,62.0654787650838,2364338.14029569,0.0,1.0
2025-10-24,65.5,66.83,64.71,66.46,846677,65.263908478295,66.5891145588466,64.4767559943583,66.2204482056104,849739.845391632,0.0,1.0
2025-10-27,66.26,67.04,65.52,66.28,519818,66.021169095753,66.7983576241969,65.2838363892807,66.0410970067388,521698.436300724,0.0,1.0
2025-10-28,64.94,66.705,64.62,66.54,885380,64.7059269706943,66.4645651151857,64.3870803949224,66.3001598495534,888582.853098458,0.0,1.0
2025-10-29,62.21,64.8,61.38,64.35,930973,61.9857671211409,64.5664315937941,61.1587588152327,64.118053596615,934340.785309846,0.0,1.0
2025-10-30,61.91,63.115,61.73,61.82,935347,61.6868484563548,62.8875050932456,61.5074972574832,61.597172856919,938730.608210129,0.0,1.0
2025-10-31,62.65,63.82,61.5837,61.99,905809,62.4241811628271,63.5899639554929,61.3617245886225,61.7665601002978,909085.754797107,0.0,1.0
2025-11-03,63.6,64.0,61.955,62.53,745851,63.3707569346497,63.7693151543645,61.7316862560727,62.3046136969127,748549.108367412,0.0,1.0
2025-11-04,62.58,63.67,62.49,62.81,607923,62.3544334743771,63.4405046230998,62.2647578749412,62.5836044507131,610122.155237496,0.0,1.0
2025-11-05,63.95,64.54,61.75,62.66,660141,63.7194953769002,64.3073687509795,61.5274251684689,62.43414511832,662529.053318653,0.0,1.0
2025-11-06,63.86,64.59,63.27,64.02,667623,63.6298197774644,64.3571885284438,63.0419464033851,63.7892430653503,670038.119377162,0.0,1.0
2025-11-07,63.58,63.61,62.19,63.3,829093,63.58,63.61,62.19,63.3,829093,0.23,1.0
2025-11-10,63.76,64.6315,63.6,64.2,652212,63.76,64.6315,63.6,64.2,652212,0.0,1.0
2025-11-11,63.46,64.18,63.335,63.53,421119,63.46,64.18,63.335,63.53,421119,0.0,1.0
2025-11-12,63.96,64.74,63.24,63.26,549867,63.96,64.74,63.24,63.26,549867,0.0,1.0
2025-11-13,61.84,63.93,61.59,63.45,726666,61.84,63.93,61.59,63.45,726666,0.0,1.0
2025-11-14,61.93,62.57,60.76,61.88,719825,61.93,62.57,60.76,61.88,719825,0.0,1.0
2025-11-17,59.98,62.14,59.42,61.57,820802,59.98,62.14,59.42,61.57,820802,0.0,1.0
2025-11-18,60.54,61.0,59.26,59.42,886625,60.54,61.0,59.26,59.42,886625,0.0,1.0
2025-11-19,62.35,62.38,60.51,60.97,761303,62.35,62.38,60.51,60.97,761303,0.0,1.0
2025-11-20,61.67,64.59,61.53,62.97,849140,61.67,64.59,61.53,62.97,849140,0.0,1.0
2025-11-21,64.7,65.83,61.91,62.11,934821,64.7,65.83,61.91,62.11,934821,0.0,1.0
2025-11-24,65.08,65.46,63.775,64.47,853567,65.08,65.46,63.775,64.47,853567,0.0,1.0
2025-11-25,66.77,67.58,64.312,65.24,725284,66.77,67.58,64.312,65.24,725284,0.0,1.0
2025-11-26,67.46,68.715,66.725,66.77,1086037,67.46,68.715,66.725,66.77,1086037,0.0,1.0