date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1999-03-31,82.88,86.25,73.0,75.25,7937400,81.7033155448307,85.0254701464968,71.96358632689,74.1816420698421,8051713.78435721,0.0,1.0
1999-04-01,80.5,92.0,79.25,91.75,2899200,79.3571054700636,90.6938348229299,78.1248522795347,90.4473841848241,2940954.04082047,0.0,1.0
1999-04-05,75.13,84.0,72.5,83.5,1949400,74.0633457635513,82.8074144035447,71.4706850506784,82.3145131273331,1977475.09905333,0.0,1.0
1999-04-06,79.0,80.69,70.0,75.38,2123400,77.8784016414289,79.544407955024,69.0061786696206,74.3097964016571,2153981.03279463,0.0,1.0
1999-04-07,74.5,81.25,73.75,80.13,939600,73.4422901555247,80.096457384381,72.7029382412074,78.9923585256671,953132.042202993,0.0,1.0
1999-04-08,72.5,75.13,70.63,74.5,886200,71.4706850506784,74.0633457635513,69.6272342776471,73.4422901555247,898962.97977894,0.0,1.0
1999-04-09,74.0,76.0,67.75,72.0,851400,72.9493888793132,74.9209939841595,66.7881229266685,70.9777837744669,863661.79303068,0.0,1.0
1999-04-12,76.56,79.25,69.0,70.13,1096800,75.4730434135164,78.1248522795347,68.0203761171974,69.1343330014356,1112596.02372099,0.0,1.0
1999-04-13,81.5,85.88,77.25,78.75,1440000,80.3429080224868,84.6607232021002,76.1532471746884,77.6319510033231,1460738.76199692,0.0,1.0
1999-04-14,93.13,99.25,85.0,92.38,3767400,91.807791707168,97.8409033279977,83.7932169559678,91.0684397928507,3821657.78607445,0.0,1.0
1999-04-15,79.88,94.0,76.5,94.0,2034600,78.7459078875613,92.6654399277762,75.413895260371,92.6654399277762,2063902.14247149,0.0,1.0
1999-04-16,81.38,85.0,73.0,81.0,1059600,80.224611716196,83.7932169559678,71.96358632689,79.8500067462752,1074860.2723694,0.0,1.0
1999-04-19,59.88,82.0,58.0,81.75,1374600,59.0298568390983,80.8358092986984,57.1765480405427,80.5893586605926,1394396.87655623,0.0,1.0
1999-04-20,67.63,69.0,58.0,59.88,1584600,66.6698266203777,68.0203761171974,57.1765480405427,59.0298568390983,1607421.27934745,0.0,1.0
1999-04-21,74.5,76.0,67.63,71.5,902400,73.4422901555247,74.9209939841595,66.6698266203777,70.4848824982553,915396.290851405,0.0,1.0
1999-04-22,76.38,81.75,73.5,81.06,873600,75.2955989540802,80.5893586605926,72.4564876031016,79.9091548994206,886181.515611467,0.0,1.0
1999-04-23,88.0,95.75,82.0,86.06,4450200,86.7506246132373,94.3905943945167,80.8358092986984,84.8381676615364,4514291.41572132,0.0,1.0
1999-04-26,120.75,121.44,100.75,104.44,8113800,119.035658205095,119.715861966267,99.3196071566324,102.957218575074,8230654.28270186,0.0,1.0
1999-04-27,129.69,140.0,120.13,123.13,7180200,127.848733023758,138.012357339241,118.424460622593,121.381868279863,7283608.65200718,0.0,1.0
1999-04-28,121.0,134.44,116.0,124.94,2692800,119.282108843201,132.531295147768,114.353096081085,123.166170899748,2731581.48493425,0.0,1.0
1999-04-29,137.82,138.88,115.0,115.06,4331400,135.863307774959,136.908258480527,113.367293528662,113.426441681808,4393780.46785657,0.0,1.0
1999-04-30,162.38,165.0,135.0,151.5,5072400,160.074618462471,162.65742114982,133.083344577125,149.349086692107,5145452.28913417,0.0,1.0
1999-05-03,139.25,158.88,138.88,152.44,5239800,137.273005424924,156.62430952899,136.908258480527,150.275741091385,5315263.17021629,0.0,1.0
1999-05-04,134.0,150.0,130.63,142.63,4156200,132.097542024702,147.870382863473,128.775387423036,140.605018052114,4216057.25181362,0.0,1.0
1999-05-05,151.19,152.0,120.13,141.19,7584000,149.043487900856,149.841987968319,118.424460622593,139.185462376625,7693224.14651714,0.0,1.0
1999-05-06,139.44,152.0,137.88,148.0,3792000,137.460307909884,149.841987968319,135.922455928104,145.898777758626,3846612.07325857,0.0,1.0
1999-05-07,130.66,144.32,129.63,144.25,3417600,128.804961499609,142.271024365709,127.789584870613,142.202018187039,3466819.99513936,0.0,1.0
1999-05-10,128.0,131.88,121.0,128.0,2694600,126.182726710163,130.007640613565,119.282108843201,126.182726710163,2733407.40838675,0.0,1.0
1999-05-11,123.0,134.75,123.0,134.5,1718400,121.253713948048,132.83689393902,121.253713948048,132.590443300914,1743148.25598299,0.0,1.0
1999-05-12,126.0,129.0,122.0,122.75,1443000,124.211121605317,127.168529262586,120.267911395624,121.007263309942,1463781.96775108,0.0,1.0
1999-05-13,121.5,132.0,121.0,129.88,1122600,119.775010119413,130.125936919856,119.282108843201,128.036035508719,1138767.59320677,0.0,1.0
1999-05-14,132.82,134.5,119.0,120.0,4755600,130.934295012843,132.590443300914,117.310503738355,118.296306290778,4824089.76149483,0.0,1.0
1999-05-17,131.75,132.32,124.0,131.5,2048400,129.87948628175,130.441393736631,122.239516500471,129.633035643644,2077900.88894062,0.0,1.0
1999-05-18,136.13,139.75,127.69,131.25,2511000,134.197301461364,137.765906701135,125.877127918912,129.386585005539,2547163.21623213,0.0,1.0
1999-05-19,142.5,144.25,134.75,136.75,1359000,140.476863720299,142.202018187039,132.83689393902,134.808499043866,1378572.2066346,0.0,1.0
1999-05-20,134.38,145.0,131.13,144.94,1046400,132.472146994623,142.941370101357,129.268288699248,142.882221948211,1061470.1670511,0.0,1.0
1999-05-21,138.94,145.75,137.0,145.32,3322200,136.967406633673,143.680722015674,135.054949681972,143.256826918132,3370046.05215706,0.0,1.0
1999-05-24,125.35,138.88,121.13,138.25,1887600,123.570349946242,136.908258480527,119.410263175016,136.287202872501,1914785.06051763,0.0,1.0
1999-05-25,104.0,129.38,103.0,121.0,3243600,102.523465452008,127.543134232507,101.537662899585,119.282108843201,3290314.06139806,0.0,1.0
1999-05-26,113.78,115.0,97.0,108.5,4146600,112.164614414706,113.367293528662,95.6228475850456,106.959576937912,4206318.99340031,0.0,1.0
1999-05-27,110.81,117.0,109.06,112.75,1641600,109.236780834009,115.338898633509,107.511626367269,111.14923778571,1665242.1886765,0.0,1.0
1999-05-28,112.03,112.25,106.0,107.0,1168800,110.439459947966,110.656336509499,104.495070556854,105.480873109277,1185632.96182083,0.0,1.0
1999-06-01,99.44,110.5,97.5,109.63,2123400,98.0282058129581,108.931182042758,96.1157488612572,108.07353382215,2153981.03279463,0.0,1.0
1999-06-02,92.91,105.69,89.13,96.25,4488000,91.5909151456349,104.189471765603,87.8645814974754,94.8834956707283,4552635.80822374,0.0,1.0
1999-06-03,84.13,95.88,84.0,93.38,2690400,82.9355687353597,94.5187487263317,82.8074144035447,92.0542423452738,2729146.92033092,0.0,1.0
1999-06-04,90.31,92.25,83.38,84.5,2590800,89.0278285093348,90.9402854610357,82.1962168210423,83.3003156797562,2628112.4892928,0.0,1.0
1999-06-07,101.5,109.5,91.63,92.5,4428600,100.05895907095,107.945379490335,90.3290878785333,91.1867360991414,4492380.33429136,0.0,1.0
1999-06-08,104.25,111.0,101.63,104.88,3361200,102.769916090113,109.42408331897,100.187113402765,103.39097169814,3409607.72696117,0.0,1.0
1999-06-09,105.0,108.88,102.88,106.63,1348200,103.509268004431,107.334181907833,101.419366593294,105.116126164881,1367616.66591962,0.0,1.0
1999-06-10,102.25,104.13,100.0,100.69,1743000,100.798310985267,102.651619783823,98.5802552423151,99.260459003487,1768102.54316711,0.0,1.0
1999-06-11,95.69,106.25,95.0,104.0,1609800,94.3314462413713,104.74152119496,93.6512424801993,102.523465452008,1632984.20768239,0.0,1.0
1999-06-14,76.88,94.0,76.5,94.0,3205800,75.7885002302918,92.6654399277762,75.413895260371,92.6654399277762,3251969.66889565,0.0,1.0
1999-06-15,78.44,84.31,74.75,76.13,3265200,77.3263522120719,83.1130131947958,73.6887407936305,75.0491483159745,3312225.14282802,0.0,1.0
1999-06-16,88.5,90.0,83.75,85.0,3132600,87.2435258894488,88.7222297180836,82.5609637654389,83.7932169559678,3177715.44849414,0.0,1.0
1999-06-17,88.94,95.0,83.69,87.5,2634000,87.677279012515,93.6512424801993,82.5018156122935,86.2577233370257,2671934.65215271,0.0,1.0
1999-06-18,94.0,95.19,91.0,91.38,1546800,92.6654399277762,93.8385449651597,89.7080322705067,90.0826372404275,1569076.88684503,0.0,1.0
1999-06-21,106.31,109.25,95.25,95.75,2908800,104.800669348105,107.698928852229,93.8976931183051,94.3905943945167,2950692.29923379,0.0,1.0
1999-06-22,108.75,119.44,105.75,109.06,4596600,107.206027576018,117.744256861421,104.248619918748,107.511626367269,4662799.85652433,0.0,1.0
1999-06-23,110.88,113.94,104.0,104.0,2613000,109.305787012679,112.322342823094,102.523465452008,102.523465452008,2650632.21187358,0.0,1.0
1999-06-24,102.0,109.5,102.0,108.25,1884600,100.551860347161,107.945379490335,100.551860347161,106.713126299806,1911741.85476348,0.0,1.0
1999-06-25,95.75,107.38,95.5,105.44,2282400,94.3905943945167,105.855478079198,94.1441437564109,103.943021127497,2315270.93776512,0.0,1.0
1999-06-28,105.5,105.63,92.0,99.0,2666400,104.002169280642,104.130323612457,90.6938348229299,97.5944526898919,2704801.27429765,0.0,1.0
1999-06-29,107.5,111.0,102.44,103.13,2306400,105.973774385489,109.42408331897,100.985613470228,101.6658172314,2339616.5837984,0.0,1.0
1999-06-30,115.56,119.0,104.25,106.25,2624400,113.919342958019,117.310503738355,102.769916090113,104.74152119496,2662196.3937394,0.0,1.0
1999-07-01,107.5,118.38,107.25,116.88,1977000,105.973774385489,116.699306155853,105.727323747383,115.220602327218,2005472.5919916,0.0,1.0
1999-07-02,111.5,113.5,109.0,109.0,1101600,109.916984595181,111.888589700028,107.452478214123,107.452478214123,1117465.15292765,0.0,1.0
1999-07-06,112.0,117.19,112.0,113.56,1885200,110.409885871393,115.526201118469,110.409885871393,111.947737853173,1912350.4959143,0.0,1.0
1999-07-07,111.0,113.0,106.5,113.0,1644000,109.42408331897,111.395688423816,104.987971833066,111.395688423816,1667676.75327982,0.0,1.0
1999-07-08,110.69,116.25,109.5,112.88,1768800,109.118484527719,114.599546719191,107.945379490335,111.277392117525,1794274.11265288,0.0,1.0
1999-07-09,109.0,113.0,108.38,112.06,699600,107.452478214123,111.395688423816,106.841280631621,110.469034024538,709675.581870175,0.0,1.0
1999-07-12,104.85,110.0,104.0,109.31,860400,103.361397621567,108.438280766547,102.523465452008,107.758077005375,872791.410293165,0.0,1.0
1999-07-13,103.13,104.38,100.0,100.81,870000,101.6658172314,102.898070421928,98.5802552423151,99.3787553097778,882529.66870647,0.0,1.0
1999-07-14,104.25,106.0,103.25,103.63,623400,102.769916090113,104.495070556854,101.78411353769,102.158718507611,632378.155714504,0.0,1.0
1999-07-15,101.13,105.5,100.0,104.38,642600,99.6942121265532,104.002169280642,98.5802552423151,102.898070421928,651854.672541127,0.0,1.0
1999-07-16,97.41,101.5,97.0,100.25,963600,96.0270266315391,100.05895907095,95.6228475850456,98.8267058804209,977477.688236275,0.0,1.0
1999-07-19,97.66,108.0,97.5,105.5,2785800,96.2734772696449,106.4666756617,96.1157488612572,104.002169280642,2825920.86331321,0.0,1.0
1999-07-20,91.56,96.0,91.0,95.38,1670400,90.2600816998637,94.6370450326225,89.7080322705067,94.0258474501201,1694456.96391643,0.0,1.0
1999-07-21,88.22,91.88,86.5,91.81,1821600,86.9675011747704,90.5755385166391,85.2719207846025,90.5065323379695,1847834.53392611,0.0,1.0
1999-07-22,83.56,88.0,83.0,87.06,1371600,82.3736612804785,86.7506246132373,81.8216118511215,85.8239702139595,1391353.67080207,0.0,1.0
1999-07-23,81.19,85.75,80.06,83.63,1689600,80.0373092312356,84.5325688702852,78.9233523469974,82.4426674591481,1713933.48074306,0.0,1.0
1999-07-26,78.19,82.63,77.5,79.81,1609800,77.0799015739662,81.4568649067249,76.3996978127942,78.6769017088917,1632984.20768239,0.0,1.0
1999-07-27,73.66,81.0,73.44,80.75,2116800,72.6142160114893,79.8500067462752,72.3973394499562,79.6035561081694,2147285.98013548,0.0,1.0
1999-07-28,85.0,85.5,75.0,77.0,3473400,83.7932169559678,84.2861182321794,73.9351914317363,75.9067965365826,3523423.62216675,0.0,1.0
1999-07-29,80.5,82.0,77.5,81.13,1998000,79.3571054700636,80.8358092986984,76.3996978127942,79.9781610780902,2026775.03227073,0.0,1.0
1999-07-30,75.56,81.75,75.0,81.5,1248000,74.4872408610933,80.5893586605926,73.9351914317363,80.3429080224868,1265973.59373067,0.0,1.0
1999-08-02,77.5,80.88,73.0,75.31,1946400,76.3996978127942,79.7317104399844,71.96358632689,74.2407902229875,1974431.89329917,0.0,1.0
1999-08-03,73.06,79.5,71.13,79.0,1812000,72.0227344800354,78.3713029176405,70.1201355538587,77.8784016414289,1838096.27551279,0.0,1.0
1999-08-04,66.25,74.13,66.0,72.5,2206800,65.3094190980337,73.0775432111282,65.0629684599279,71.4706850506784,2238582.15276029,0.0,1.0
1999-08-05,78.13,79.75,59.0,64.38,4807800,77.0207534208208,78.6177535557463,58.1623505929659,63.4659683250024,4877041.54161722,0.0,1.0
1999-08-06,74.38,84.31,73.38,76.75,2532000,73.3239938492339,83.1130131947958,72.3381912968108,75.6603458984768,2568465.65651126,0.0,1.0
1999-08-09,70.0,76.94,69.63,75.5,1332600,69.0061786696206,75.8476483834372,68.641431725224,74.4280927079479,1351791.99599798,0.0,1.0
1999-08-10,71.75,75.19,66.0,68.38,2596800,70.7313331363611,74.1224939166967,65.0629684599279,67.409178534695,2634198.90080112,0.0,1.0
1999-08-11,70.0,76.25,69.0,75.5,2463000,69.0061786696206,75.1674446222653,68.0203761171974,74.4280927079479,2498471.92416557,0.0,1.0
1999-08-12,67.31,71.13,66.94,68.13,4920600,66.3543698036023,70.1201355538587,65.9896228592057,67.1627278965893,4991466.07797365,0.0,1.0
1999-08-13,66.5,70.63,65.25,70.19,1928400,65.5558697361395,69.6272342776471,64.3236165456106,69.193481154581,1956172.65877421,0.0,1.0
1999-08-16,68.75,70.5,66.75,66.88,2059200,67.7739254790916,69.4990799458321,65.8023203742453,65.9304747060603,2088856.4296556,0.0,1.0
1999-08-17,70.06,72.25,68.0,70.0,2002200,69.0653268227659,71.2242344125726,67.0345735647742,69.0061786696206,2031035.52032656,0.0,1.0
1999-08-18,70.75,74.88,70.13,72.13,2332200,69.7455305839379,73.8168951254455,69.1343330014356,71.1059381062819,2365788.15328418,0.0,1.0
1999-08-19,66.5,70.5,66.38,69.38,1996800,65.5558697361395,69.4990799458321,65.4375734298487,68.3949810871182,2025557.74996907,0.0,1.0
1999-08-20,67.75,68.25,65.63,67.0,1231200,66.7881229266685,67.28102420288,64.6982215155314,66.0487710123511,1248931.64150737,0.0,1.0
1999-08-23,67.06,71.75,67.0,68.63,1634400,66.1079191654965,70.7313331363611,66.0487710123511,67.6556291728008,1657938.49486651,0.0,1.0
1999-08-24,67.63,69.5,65.75,66.88,1855800,66.6698266203777,68.513277393409,64.8165178218222,65.9304747060603,1882527.07952353,0.0,1.0
1999-08-25,65.19,69.69,64.25,68.13,2017800,64.2644683924652,68.7005798783694,63.3378139931874,67.1627278965893,2046860.19024819,0.0,1.0
1999-08-26,72.63,74.88,68.5,68.75,5134200,71.5988393824934,73.8168951254455,67.5274748409858,67.7739254790916,5208142.32766987,0.0,1.0
1999-08-27,73.5,76.0,70.13,74.88,2370600,72.4564876031016,74.9209939841595,69.1343330014356,73.8168951254455,2404741.18693743,0.0,1.0
1999-08-30,66.85,73.63,66.5,73.63,1684800,65.9009006294876,72.5846419349166,65.5558697361395,72.5846419349166,1709064.3515364,0.0,1.0
1999-08-31,68.13,69.5,66.0,68.0,1548600,67.1627278965893,68.513277393409,65.0629684599279,67.0345735647742,1570902.81029752,0.0,1.0
1999-09-01,65.6,70.5,65.5,70.13,1592400,64.6686474389587,69.4990799458321,64.5700671837164,69.1343330014356,1615333.61430826,0.0,1.0
1999-09-02,64.03,65.63,62.5,64.13,1164600,63.1209374316543,64.6982215155314,61.6126595264469,63.2195176868967,1181372.47376501,0.0,1.0
1999-09-03,66.38,68.5,65.0,68.5,1221000,65.4375734298487,67.5274748409858,64.0771659075048,67.5274748409858,1238584.74194323,0.0,1.0
1999-09-07,67.81,70.0,66.88,68.5,2372400,66.8472710798139,69.0061786696206,65.9304747060603,67.5274748409858,2406567.11038993,0.0,1.0
1999-09-08,63.25,67.25,62.75,66.94,2438400,62.3520114407643,66.2952216504569,61.8591101645527,65.9896228592057,2473517.63698146,0.0,1.0
1999-09-09,58.16,63.88,54.88,63.06,5431200,57.3342764489304,62.9730670487909,54.1008440769825,62.1647089558039,5509419.69733173,0.0,1.0
1999-09-10,57.94,62.0,56.5,61.31,2894400,57.1173998873974,61.1197582502353,55.697844211908,60.4395544890634,2936084.91161381,0.0,1.0
1999-09-13,55.63,61.0,53.5,60.88,4344000,54.8401959912999,60.1339556978122,52.7404365546386,60.0156593915214,4406561.93202405,0.0,1.0
1999-09-14,60.0,61.5,55.0,55.31,4340400,59.148153145389,60.6268569740238,54.2191403832733,54.5247391745245,4402910.08511906,0.0,1.0
1999-09-15,60.0,62.0,58.38,61.81,2401800,59.148153145389,61.1197582502353,57.5511530104635,60.932455765275,2436390.5267807,0.0,1.0
1999-09-16,57.13,60.63,55.75,60.38,2181000,56.3188998199346,59.7692087534156,54.9584922975907,59.5227581153098,2212410.58327451,0.0,1.0
1999-09-17,58.25,60.75,57.75,58.06,2266800,57.4229986786485,59.8875050597064,56.930097402437,57.2356961936881,2299446.26784349,0.0,1.0
1999-09-20,64.19,65.02,60.75,61.25,4741200,63.278665840042,64.0968819585533,59.8875050597064,60.380406335918,4809482.37387487,0.0,1.0
1999-09-21,66.85,69.13,64.0,64.56,4980000,65.9009006294876,68.1485304490124,63.0913633550816,63.6434127844386,5051721.55190603,0.0,1.0
1999-09-22,71.63,73.5,70.25,70.63,5521200,70.6130368300703,72.4564876031016,69.2526293077263,69.6272342776471,5600715.86995653,0.0,1.0
1999-09-23,65.06,74.5,65.0,73.38,3252000,64.1363140606502,73.4422901555247,64.0771659075048,72.3381912968108,3298835.03750972,0.0,1.0
1999-09-24,65.56,69.0,63.19,65.38,2682000,64.6292153368618,68.0203761171974,62.2928632876189,64.4517708774256,2720625.94421927,0.0,1.0
1999-09-27,61.72,63.75,60.13,62.0,3885600,60.8437335355569,62.8449127169759,59.2763074772041,61.1197582502353,3941560.09278836,0.0,1.0
1999-09-28,61.38,62.5,60.0,61.81,1608600,60.508560667733,61.6126595264469,59.148153145389,60.932455765275,1631766.92538073,0.0,1.0
1999-09-29,63.0,66.75,60.88,61.63,3636000,62.1055608026585,65.8023203742453,60.0156593915214,60.7550113058388,3688365.37404223,0.0,1.0
1999-09-30,64.5,66.0,63.5,64.06,1572000,63.5842646312932,65.0629684599279,62.5984620788701,63.150511508227,1594639.81517998,0.0,1.0
1999-10-01,63.19,65.13,62.38,64.0,1140000,62.2928632876189,64.2053202393198,61.4943632201561,63.0913633550816,1156418.1865809,0.0,1.0
1999-10-04,62.28,65.0,61.25,64.69,1236600,61.3957829649138,64.0771659075048,60.380406335918,63.7715671162536,1254409.41186486,0.0,1.0
1999-10-05,64.25,64.5,62.0,63.0,1873800,63.3378139931874,63.5842646312932,61.1197582502353,62.1055608026585,1900786.3140485,0.0,1.0
1999-10-06,72.75,74.0,65.06,65.13,6254400,71.7171356887842,72.9493888793132,64.1363140606502,64.2053202393198,6344475.3562733,0.0,1.0
1999-10-07,72.5,77.63,72.19,77.25,4995600,71.4706850506784,76.5278521446092,71.1650862594273,76.1532471746884,5067546.22182766,0.0,1.0
1999-10-08,73.75,76.38,73.38,74.0,2544000,72.7029382412074,75.2955989540802,72.3381912968108,72.9493888793132,2580638.4795279,0.0,1.0
1999-10-11,76.0,76.63,74.13,75.0,1531800,74.9209939841595,75.542049592186,73.0775432111282,73.9351914317363,1553860.85807423,0.0,1.0
1999-10-12,75.94,79.38,75.5,75.69,3234600,74.8618458310141,78.2530066113497,74.4280927079479,74.6153951929083,3281184.44413559,0.0,1.0
1999-10-13,72.25,76.63,70.69,73.0,1969800,71.2242344125726,75.542049592186,69.6863824307925,71.96358632689,1998168.89818163,0.0,1.0
1999-10-14,70.0,73.31,67.88,73.13,1909800,69.0061786696206,72.2691851181412,66.9162772584835,72.091740658705,1937304.78309842,0.0,1.0
1999-10-15,67.56,68.88,64.75,65.25,2116800,66.6008204417081,67.9020798109066,63.830715269399,64.3236165456106,2147285.98013548,0.0,1.0
1999-10-18,64.38,67.75,61.88,66.69,1723200,63.4659683250024,66.7881229266685,61.0014619439446,65.7431722210999,1748017.38518965,0.0,1.0
1999-10-19,64.69,67.5,64.5,66.5,1317000,63.7715671162536,66.5416722885627,63.5842646312932,65.5558697361395,1335967.32607635,0.0,1.0
1999-10-20,66.5,68.0,65.31,66.31,963600,65.5558697361395,67.0345735647742,64.382764698756,65.3685672511791,977477.688236275,0.0,1.0
1999-10-21,68.75,70.0,64.06,64.81,1188000,67.7739254790916,69.0061786696206,63.150511508227,63.8898634225444,1205109.47864746,0.0,1.0
1999-10-22,66.75,71.88,66.5,69.63,912000,65.8023203742453,70.8594874681761,65.5558697361395,68.641431725224,925134.549264718,0.0,1.0
1999-10-25,68.56,69.75,67.0,67.13,755400,67.5866229941312,68.7597280315148,66.0487710123511,66.1769253441661,766279.208897553,0.0,1.0
1999-10-26,67.69,69.75,67.0,69.38,870600,66.7289747735231,68.7597280315148,66.0487710123511,68.3949810871182,883138.309857306,0.0,1.0
1999-10-27,66.75,67.88,64.5,67.44,867600,65.8023203742453,66.9162772584835,63.5842646312932,66.4825241354173,880095.104103146,0.0,1.0
1999-10-28,67.88,68.88,65.25,68.5,1333800,66.9162772584835,67.9020798109066,64.3236165456106,67.5274748409858,1353009.27829965,0.0,1.0
1999-10-29,60.25,65.94,60.0,65.88,5929200,59.3946037834948,65.0038203067826,59.148153145389,64.9446721536372,6014591.85252233,0.0,1.0
1999-11-01,58.5,61.25,57.0,61.0,3634200,57.6694493167543,60.380406335918,56.1907454881196,60.1339556978122,3686539.45058974,0.0,1.0
1999-11-02,55.44,60.19,54.63,59.25,3596400,54.6528935063395,59.3354556303494,53.8543934388767,58.4088012310717,3648195.05808731,0.0,1.0
1999-11-03,55.38,57.25,55.0,57.0,2677200,54.5937453531941,56.4371961262254,54.2191403832733,56.1907454881196,2715756.81501261,0.0,1.0
1999-11-04,53.0,57.0,52.25,56.31,3577800,52.247535278427,56.1907454881196,51.5081833641096,55.5105417269476,3629327.18241152,0.0,1.0
1999-11-05,52.63,54.94,50.5,54.56,3704400,51.8827883340304,54.1599922301279,49.7830288973691,53.7853872602071,3757750.46523709,0.0,1.0
1999-11-08,61.75,62.0,54.19,54.5,4807200,60.8733076121296,61.1197582502353,53.4206403158105,53.7262391070617,4876432.90046639,0.0,1.0
1999-11-09,59.63,65.0,57.75,64.94,3748800,58.7834062009925,64.0771659075048,56.930097402437,64.0180177543594,3802789.91039865,0.0,1.0
1999-11-10,57.5,60.88,56.25,58.63,2010000,56.6836467643312,60.0156593915214,55.4513935738022,57.7976036485693,2038947.85528737,0.0,1.0
1999-11-11,56.25,57.44,55.0,57.38,1288200,55.4513935738022,56.6244986111858,54.2191403832733,56.5653504580404,1306752.55083641,0.0,1.0
1999-11-12,56.63,58.0,55.75,56.44,1119600,55.825998543723,57.1765480405427,54.9584922975907,55.6386960587626,1135724.38745261,0.0,1.0
1999-11-15,59.94,62.0,59.0,61.0,3022800,59.0890049922437,61.1197582502353,58.1623505929659,60.1339556978122,3066334.11789187,0.0,1.0
1999-11-16,68.75,69.0,61.13,62.0,7351200,67.7739254790916,68.0203761171974,60.2621100296272,61.1197582502353,7457071.37999429,0.0,1.0
1999-11-17,76.88,81.0,72.0,75.13,13559400,75.7885002302918,79.8500067462752,70.9777837744669,74.0633457635513,13754681.3676535,0.0,1.0
1999-11-18,71.88,75.06,69.5,75.0,6660000,70.8594874681761,73.9943395848817,68.513277393409,73.9351914317363,6755916.77423577,0.0,1.0
1999-11-19,67.88,71.5,67.5,71.38,2826600,66.9162772584835,70.4848824982553,66.5416722885627,70.3665861919645,2867308.46156979,0.0,1.0
1999-11-22,66.75,68.13,65.63,68.0,2802600,65.8023203742453,67.1627278965893,64.6982215155314,67.0345735647742,2842962.81553651,0.0,1.0
1999-11-23,61.94,65.38,61.5,65.38,4360800,61.06061009709,64.4517708774256,60.6268569740238,64.4517708774256,4423603.88424735,0.0,1.0
1999-11-24,61.0,64.25,60.63,62.25,5277600,60.1339556978122,63.3378139931874,59.7692087534156,61.3662088883411,5353607.56271872,0.0,1.0
1999-11-26,63.63,65.38,62.06,62.75,4771200,62.7266164106851,64.4517708774256,61.1789064033807,61.8591101645527,4839914.43141647,0.0,1.0
1999-11-29,64.38,66.88,64.06,65.25,3891600,63.4659683250024,65.9304747060603,63.150511508227,64.3236165456106,3947646.50429669,0.0,1.0
1999-11-30,62.0,64.81,61.75,64.75,1620000,61.1197582502353,63.8898634225444,60.8733076121296,63.830715269399,1643331.10724654,0.0,1.0
1999-12-01,60.63,63.38,60.44,62.56,2101800,59.7692087534156,62.4801657725793,59.5819062684552,61.6718076795923,2132069.95136468,0.0,1.0
1999-12-02,65.06,65.25,63.0,63.88,5703600,64.1363140606502,64.3236165456106,62.1055608026585,62.9730670487909,5785742.77980948,0.0,1.0
1999-12-03,61.88,67.5,61.75,67.19,4455000,61.0014619439446,66.5416722885627,60.8733076121296,66.2360734973115,4519160.54492798,0.0,1.0
1999-12-06,61.06,63.19,60.63,62.0,2650200,60.1931038509576,62.2928632876189,59.7692087534156,61.1197582502353,2688367.96322517,0.0,1.0
1999-12-07,61.5,62.81,60.75,61.44,1618200,60.6268569740238,61.9182583176981,59.8875050597064,60.5677088208784,1641505.18379404,0.0,1.0
1999-12-08,59.38,62.25,59.0,61.13,2593200,58.5369555628867,61.3662088883411,58.1623505929659,60.2621100296272,2630547.05389612,0.0,1.0
1999-12-09,57.88,62.13,56.0,61.81,3877200,57.058251734252,61.2479125820504,55.2049429356964,60.932455765275,3933039.11667671,0.0,1.0
1999-12-10,58.38,60.72,57.75,58.75,2691000,57.5511530104635,59.8579309831337,56.930097402437,57.9158999548601,2729755.56148175,0.0,1.0
1999-12-13,58.0,59.38,57.0,59.0,1991400,57.1765480405427,58.5369555628867,56.1907454881196,58.1623505929659,2020079.97961158,0.0,1.0
1999-12-14,54.38,57.38,54.0,57.31,3190800,53.6079428007709,56.5653504580404,53.2333378308501,56.4963442793708,3236753.64012485,0.0,1.0
1999-12-15,55.25,56.25,52.5,54.25,1680600,54.4655910213791,55.4513935738022,51.7546340022154,53.4797884689559,1704803.86348058,0.0,1.0
1999-12-16,57.19,60.94,57.0,59.75,2793000,56.37804797308,60.0748075446668,56.1907454881196,58.9017025072833,2833224.5571232,0.0,1.0
1999-12-17,56.94,58.0,55.5,58.0,1517400,56.1315973349742,57.1765480405427,54.7120416594849,57.1765480405427,1539253.47045426,0.0,1.0
1999-12-20,56.0,58.69,55.13,58.0,1742400,55.2049429356964,57.8567518017147,54.3472947150883,57.1765480405427,1767493.90201628,0.0,1.0
1999-12-21,59.38,60.38,56.63,57.06,3141600,58.5369555628867,59.5227581153098,55.825998543723,56.249893641265,3186845.06575662,0.0,1.0
1999-12-22,57.0,61.38,56.56,59.69,2024400,56.1907454881196,60.508560667733,55.7569923650534,58.8425543541379,2053555.24290734,0.0,1.0
1999-12-23,55.0,57.38,54.5,57.06,1638600,54.2191403832733,56.5653504580404,53.7262391070617,56.249893641265,1662198.98292233,0.0,1.0
1999-12-27,54.38,58.0,53.63,57.63,4129200,53.6079428007709,57.1765480405427,52.8685908864536,56.8118010961462,4188668.40002618,0.0,1.0
1999-12-28,51.88,54.5,51.75,54.38,2994000,51.1434364197131,53.7262391070617,51.0152820878981,53.6079428007709,3037119.34265193,0.0,1.0
1999-12-29,50.56,53.25,50.5,51.81,2779200,49.8421770505145,52.4939859165328,49.7830288973691,51.0744302410434,2819225.81065406,0.0,1.0
1999-12-30,46.75,50.75,45.5,50.5,5754600,46.0862693257823,50.0294795354749,44.8540161352534,49.7830288973691,5837477.2776302,0.0,1.0
1999-12-31,47.38,49.38,46.81,47.06,2460600,46.7073249338089,48.6789300386552,46.1454174789277,46.3918681170335,2496037.35956224,0.0,1.0
2000-01-03,51.25,53.0,48.0,52.5,5086200,50.5223808116865,52.247535278427,47.3185225163112,51.7546340022154,5159451.0356033,0.0,1.0
2000-01-04,54.0,57.25,51.25,51.38,5836200,53.2333378308501,56.4371961262254,50.5223808116865,50.6505351435015,5920252.47414337,0.0,1.0
2000-01-05,59.94,64.22,54.63,55.25,9632400,59.0890049922437,63.3082399166147,53.8543934388767,54.4655910213791,9771125.03545774,0.0,1.0
2000-01-06,57.5,64.13,54.38,61.38,7051200,56.6836467643312,63.2195176868967,53.6079428007709,60.508560667733,7152750.80457826,0.0,1.0
2000-01-07,57.25,60.75,55.63,59.69,2036400,56.4371961262254,59.8875050597064,54.8401959912999,58.8425543541379,2065728.06592398,0.0,1.0
2000-01-10,54.25,59.63,52.88,58.69,12112800,53.4797884689559,58.7834062009925,52.1292389721362,57.8567518017147,12287247.5529975,0.0,1.0
2000-01-11,52.81,57.0,51.88,53.75,5057400,52.0602327934666,56.1907454881196,51.1434364197131,52.9868871927444,5130236.26036336,0.0,1.0
2000-01-12,51.13,54.19,51.0,53.63,1702200,50.4040845053957,53.4206403158105,50.2759301735807,52.8685908864536,1726714.94491053,0.0,1.0
2000-01-13,51.63,53.19,50.0,53.11,1796400,50.8969857816073,52.4348377633874,49.2901276211575,52.3559735591935,1822271.60559116,0.0,1.0
2000-01-14,56.88,57.0,52.25,52.5,4738200,56.0724491818288,56.1907454881196,51.5081833641096,51.7546340022154,4806439.16812071,0.0,1.0
2000-01-18,59.19,59.31,55.5,55.75,3436200,58.3496530779263,58.4679493842171,54.7120416594849,54.9584922975907,3485687.87081516,0.0,1.0
2000-01-19,62.44,62.88,58.31,59.0,4262400,61.5535113733015,61.9872644963677,57.4821468317939,58.1623505929659,4323786.7355109,0.0,1.0
2000-01-20,61.94,62.0,59.0,61.81,3483000,61.06061009709,61.1197582502353,58.1623505929659,60.932455765275,3533161.88058006,0.0,1.0
2000-01-21,63.5,64.5,61.5,62.38,4951800,62.5984620788701,63.5842646312932,60.6268569740238,61.4943632201561,5023115.41781692,0.0,1.0
2000-01-24,59.94,64.44,59.5,63.94,2409000,59.0890049922437,63.5251164781478,58.6552518691775,63.0322152019363,2443694.22059068,0.0,1.0
2000-01-25,62.94,63.25,56.0,59.81,2488200,62.0464126495131,62.3520114407643,55.2049429356964,58.9608506604286,2524034.85250052,0.0,1.0
2000-01-26,66.25,68.06,63.25,63.69,5269800,65.3094190980337,67.0937217179196,62.3520114407643,62.7857645638305,5345695.22775791,0.0,1.0
2000-01-27,64.13,69.25,63.06,67.75,6191400,63.2195176868967,68.2668267553032,62.1647089558039,66.7881229266685,6280568.03543593,0.0,1.0
2000-01-28,59.63,64.19,58.0,64.06,3412800,58.7834062009925,63.278665840042,57.1765480405427,63.150511508227,3461950.86593271,0.0,1.0
2000-01-31,58.0,59.88,56.5,59.75,2063400,57.1765480405427,59.0298568390983,55.697844211908,58.9017025072833,2093116.91771143,0.0,1.0
2000-02-01,57.25,58.38,56.38,58.38,1233000,56.4371961262254,57.5511530104635,55.5795479056172,57.5511530104635,1250757.56495986,0.0,1.0
2000-02-02,59.56,62.0,57.25,57.25,2340000,58.7144000223229,61.1197582502353,56.4371961262254,56.4371961262254,2373700.488245,0.0,1.0
2000-02-03,59.56,61.75,57.88,60.94,2124000,58.7144000223229,60.8733076121296,57.058251734252,60.0748075446668,2154589.67394546,0.0,1.0
2000-02-04,60.38,62.0,59.25,61.5,1481400,59.5227581153098,61.1197582502353,58.4088012310717,60.6268569740238,1502735.00140434,0.0,1.0
2000-02-07,60.25,61.88,58.0,58.63,1978200,59.3946037834948,61.0014619439446,57.1765480405427,57.7976036485693,2006689.87429327,0.0,1.0
2000-02-08,58.06,60.38,56.38,60.25,9402000,57.2356961936881,59.5227581153098,55.5795479056172,59.3946037834948,9537406.83353825,0.0,1.0
2000-02-09,58.44,59.38,56.5,58.44,3174600,57.6103011636089,58.5369555628867,55.697844211908,57.6103011636089,3220320.32905238,0.0,1.0
2000-02-10,56.25,58.5,56.0,58.44,1847400,55.4513935738022,57.6694493167543,55.2049429356964,57.6103011636089,1874006.10341189,0.0,1.0
2000-02-11,53.88,56.63,53.5,56.5,1414200,53.1150415245594,55.825998543723,52.7404365546386,55.697844211908,1434567.19251114,0.0,1.0
2000-02-14,54.38,55.69,53.88,54.94,1370400,53.6079428007709,54.8993441444453,53.1150415245594,54.1599922301279,1390136.38850041,0.0,1.0
2000-02-15,53.0,55.25,52.25,55.25,1328400,52.247535278427,54.4655910213791,51.5081833641096,54.4655910213791,1347531.50794216,0.0,1.0
2000-02-16,52.94,53.63,52.13,52.88,1158000,52.1883871252816,52.8685908864536,51.3898870578189,52.1292389721362,1174677.42110586,0.0,1.0
2000-02-17,55.0,55.75,52.88,54.13,1688400,54.2191403832733,54.9584922975907,52.1292389721362,53.3614921626652,1712716.19844139,0.0,1.0
2000-02-18,51.0,55.0,51.0,54.88,1744800,50.2759301735807,54.2191403832733,50.2759301735807,54.1008440769825,1769928.4666196,0.0,1.0
2000-02-22,50.13,52.0,48.5,51.06,1456200,49.4182819529725,51.2617327260038,47.8114237925228,50.3350783267261,1477172.07306939,0.0,1.0
2000-02-23,51.88,53.13,50.06,50.19,1878600,51.1434364197131,52.375689610242,49.3492757743029,49.4774301061179,1905655.44325515,0.0,1.0
2000-02-24,56.75,57.5,53.31,56.5,5368800,55.9442948500138,56.6836467643312,52.5531340696782,55.697844211908,5446121.0176452,0.0,1.0
2000-02-25,56.88,57.63,54.75,57.31,2406600,56.0724491818288,56.8118010961462,53.9726897451675,56.4963442793708,2441259.65598736,0.0,1.0
2000-02-28,53.88,57.5,53.5,57.44,1374600,53.1150415245594,56.6836467643312,52.7404365546386,56.6244986111858,1394396.87655623,0.0,1.0
2000-02-29,55.94,57.0,52.0,54.13,2791800,55.1457947825511,56.1907454881196,51.2617327260038,53.3614921626652,2832007.27482153,0.0,1.0
2000-03-01,64.38,64.75,59.0,59.13,12244800,63.4659683250024,63.830715269399,58.1623505929659,58.2905049247809,12421148.6061805,0.0,1.0
2000-03-02,71.5,71.75,65.5,65.5,9351600,70.4848824982553,70.7313331363611,64.5700671837164,64.5700671837164,9486280.97686835,0.0,1.0
2000-03-03,75.0,75.06,70.44,72.5,7413600,73.9351914317363,73.9943395848817,69.4399317926867,71.4706850506784,7520370.05968083,0.0,1.0
2000-03-06,90.19,93.0,75.38,75.5,15098400,88.909532203044,91.679637375353,74.3097964016571,74.4280927079479,15315845.9195377,0.0,1.0
2000-03-07,78.63,96.75,76.5,96.63,13751400,77.5136546970323,95.3763969469398,75.413895260371,95.258100640649,13949446.5359198,0.0,1.0
2000-03-08,87.56,89.94,79.13,84.69,10231800,86.3168714901711,88.6630815649382,78.0065559732439,83.4876181647166,10379157.545139,0.0,1.0
2000-03-09,93.69,97.5,86.75,89.25,10670400,92.359841136525,96.1157488612572,85.5183714227083,87.9828778037662,10824074.2263972,0.0,1.0
2000-03-10,94.5,97.88,92.38,94.0,4106400,93.1583412039877,96.490353831178,91.0684397928507,92.6654399277762,4165540.03629456,0.0,1.0
2000-03-13,95.94,99.75,82.38,86.0,4498200,94.5778968794771,98.3338046042093,81.2104142686192,84.779019508391,4562982.70778789,0.0,1.0
2000-03-14,94.94,104.25,94.88,97.38,4998600,93.5920943270539,102.769916090113,93.5329461739085,95.9974525549664,5070589.42758182,0.0,1.0
2000-03-15,89.0,94.88,88.0,94.63,2540400,87.7364271656604,93.5329461739085,86.7506246132373,93.2864955358028,2576986.63262291,0.0,1.0
2000-03-16,87.94,92.19,83.0,89.75,2941200,86.6914764600919,90.8811373078903,81.8216118511215,88.4757790799778,2983558.92137871,0.0,1.0
2000-03-17,90.0,92.0,86.0,86.94,1149000,88.7222297180836,90.6938348229299,84.779019508391,85.7056739076687,1165547.80384338,0.0,1.0
2000-03-20,77.69,86.06,77.0,84.38,4071600,76.5870002977546,84.8381676615364,75.9067965365826,83.1820193734655,4130238.8495463,0.0,1.0
2000-03-21,81.25,83.88,75.5,76.0,2654400,80.096457384381,82.6891180972539,74.4280927079479,74.9209939841595,2692628.45128099,0.0,1.0
2000-03-22,87.0,88.0,82.13,82.13,2202000,85.7648220608141,86.7506246132373,80.9639636305134,80.9639636305134,2233713.02355363,0.0,1.0
2000-03-23,88.0,89.69,85.0,86.25,2042400,86.7506246132373,88.4166309268324,83.7932169559678,85.0254701464968,2071814.4774323,0.0,1.0
2000-03-24,90.5,92.06,87.56,89.38,2068200,89.2151309942951,90.7529829760753,86.3168714901711,88.1110321355812,2097986.04691808,0.0,1.0
2000-03-27,92.0,93.38,90.5,91.19,1305600,90.6938348229299,92.0542423452738,89.2151309942951,89.8953347554671,1324403.14421054,0.0,1.0
2000-03-28,86.94,91.88,85.5,90.25,1420200,85.7056739076687,90.5755385166391,84.2861182321794,88.9686803561894,1440653.60401947,0.0,1.0
2000-03-29,81.81,87.81,81.75,87.0,2362200,80.648506813738,86.5633221282769,80.5893586605926,85.7648220608141,2396220.21082578,0.0,1.0
2000-03-30,81.13,82.75,78.5,79.88,2840400,79.9781610780902,81.5751612130157,77.3855003652173,78.7459078875613,2881307.20803893,0.0,1.0
2000-03-31,80.0,82.0,72.94,81.75,2652600,78.8642041938521,80.8358092986984,71.9044381737446,80.5893586605926,2690802.5278285,0.0,1.0
2000-04-03,65.38,77.69,65.0,77.56,3702600,64.4517708774256,76.5870002977546,64.0771659075048,76.4588459659396,3755924.54178459,0.0,1.0
2000-04-04,75.25,75.5,58.0,68.88,5038200,74.1816420698421,74.4280927079479,57.1765480405427,67.9020798109066,5110759.74353673,0.0,1.0
2000-04-05,71.94,75.5,68.0,73.44,2458800,70.9186356213215,74.4280927079479,67.0345735647742,72.3973394499562,2494211.43610974,0.0,1.0
2000-04-06,77.13,79.38,72.63,72.63,1894200,76.0349508683976,78.2530066113497,71.5988393824934,71.5988393824934,1921480.11317679,0.0,1.0
2000-04-07,78.06,86.0,74.31,80.25,3702600,76.9517472421512,84.779019508391,73.2549876705643,79.1106548319578,3755924.54178459,0.0,1.0
2000-04-10,72.88,78.94,71.0,78.94,2323800,71.8452900205992,77.8192534882835,69.9919812220437,77.8192534882835,2357267.17717254,0.0,1.0
2000-04-11,65.06,70.69,62.0,70.25,4446000,64.1363140606502,69.6863824307925,61.1197582502353,69.2526293077263,4510030.9276655,0.0,1.0
2000-04-12,60.13,66.5,59.88,66.38,3055200,59.2763074772041,65.5558697361395,59.0298568390983,65.4375734298487,3099200.7400368,0.0,1.0
2000-04-13,62.13,65.13,60.5,61.5,4416000,61.2479125820504,64.2053202393198,59.6410544216006,60.6268569740238,4479598.87012389,0.0,1.0
2000-04-14,58.55,62.0,51.88,59.5,6201000,57.7187394443755,61.1197582502353,51.1434364197131,58.6552518691775,6290306.29384925,0.0,1.0
2000-04-17,52.06,56.75,49.63,55.63,4383600,51.3208808791492,55.9442948500138,48.925380676761,54.8401959912999,4446732.24797897,0.0,1.0
2000-04-18,64.0,64.94,48.75,52.75,6358800,63.0913633550816,64.0180177543594,48.0578744306286,52.0010846403212,6450378.91651808,0.0,1.0
2000-04-19,65.06,65.13,57.0,63.5,3487200,64.1363140606502,64.2053202393198,56.1907454881196,62.5984620788701,3537422.36863588,0.0,1.0
2000-04-20,67.88,69.19,64.25,65.88,2439000,66.9162772584835,68.2076786021578,63.3378139931874,64.9446721536372,2474126.27813229,0.0,1.0
2000-04-24,61.75,66.0,56.25,63.0,3230400,60.8733076121296,65.0629684599279,55.4513935738022,62.1055608026585,3276923.95607976,0.0,1.0
2000-04-25,64.56,69.25,62.25,65.13,3009000,63.6434127844386,68.2668267553032,61.3662088883411,64.2053202393198,3052335.37142274,0.0,1.0
2000-04-26,63.88,66.06,61.0,66.0,3175800,62.9730670487909,65.1221166130733,60.1339556978122,65.0629684599279,3221537.61135405,0.0,1.0
2000-04-27,64.94,67.63,59.5,60.0,2236800,64.0180177543594,66.6698266203777,58.6552518691775,59.148153145389,2269014.21030189,0.0,1.0
2000-04-28,63.25,67.0,62.63,65.06,2906400,62.3520114407643,66.0487710123511,61.7408138582619,64.1363140606502,2948257.73463046,0.0,1.0
2000-05-01,63.56,65.88,63.06,64.56,2827200,62.6576102320155,64.9446721536372,62.1647089558039,63.6434127844386,2867917.10272062,0.0,1.0
2000-05-02,59.5,64.5,59.0,63.63,1700400,58.6552518691775,63.5842646312932,58.1623505929659,62.7266164106851,1724889.02145803,0.0,1.0
2000-05-03,58.02,59.0,55.13,58.75,1827600,57.1962640915912,58.1623505929659,54.3472947150883,57.9158999548601,1853920.94543443,0.0,1.0
2000-05-04,57.94,61.81,56.5,58.38,1995600,57.1173998873974,60.932455765275,55.697844211908,57.5511530104635,2024340.4676674,0.0,1.0
2000-05-05,57.44,59.38,56.81,57.38,1588800,56.6244986111858,58.5369555628867,56.0034430031592,56.5653504580404,1611681.76740327,0.0,1.0
2000-05-08,54.88,59.63,54.88,58.19,1227600,54.1008440769825,58.7834062009925,54.1008440769825,57.3638505255031,1245279.79460238,0.0,1.0
2000-05-09,52.94,55.38,50.63,55.19,2091600,52.1883871252816,54.5937453531941,49.9111832291841,54.4064428682337,2121723.05180053,0.0,1.0
2000-05-10,51.56,53.63,50.06,52.0,1896600,50.8279796029377,52.8685908864536,49.3492757743029,51.2617327260038,1923914.67778011,0.0,1.0
2000-05-11,49.5,52.88,49.13,52.38,1756800,48.797226344946,52.1292389721362,48.4324794005494,51.6363376959246,1782101.28963624,0.0,1.0
2000-05-12,49.69,51.75,49.31,50.25,1521600,48.9845288299064,51.0152820878981,48.6099238599856,49.5365782592633,1543513.95851008,0.0,1.0
2000-05-15,50.44,51.75,45.13,51.5,3120000,49.7238807442237,51.0152820878981,44.4892691908568,50.7688314497923,3164933.98432667,0.0,1.0
2000-05-16,54.06,57.24,51.88,51.88,5112000,53.2924859839955,56.4273381007011,51.1434364197131,51.1434364197131,5185622.60508908,0.0,1.0
2000-05-17,50.69,53.25,49.88,52.94,3134400,49.9703313823295,52.4939859165328,49.1718313148668,52.1883871252816,3179541.37194664,0.0,1.0
2000-05-18,47.06,51.5,46.5,50.75,3204600,46.3918681170335,50.7688314497923,45.8398186876765,50.0294795354749,3250752.38659398,0.0,1.0
2000-05-19,44.75,47.88,44.5,46.5,2336400,44.114664220936,47.2002262100205,43.8682135828302,45.8398186876765,2370048.64134001,0.0,1.0
2000-05-22,44.44,45.0,41.06,45.0,3031200,43.8090654296848,44.3611148590418,40.4770528024946,44.3611148590418,3074855.09400352,0.0,1.0
2000-05-23,40.5,44.88,40.0,44.81,2480400,39.9250033731376,44.242818552751,39.432102096926,44.1738123740814,2516122.5175397,0.0,1.0
2000-05-24,36.5,40.25,33.06,40.0,6054000,35.981793163445,39.6785527350318,32.5906323831094,39.432102096926,6141189.2118954,0.0,1.0
2000-05-25,36.25,41.81,35.13,40.19,4991400,35.7353425253392,41.2164047168119,34.6312436666253,39.6194045818864,5063285.73377184,0.0,1.0
2000-05-26,36.13,37.13,33.63,36.31,1558800,35.6170462190484,36.6028487714716,33.1525398379906,35.7944906784846,1581249.70986167,0.0,1.0
2000-05-30,39.25,39.63,35.75,37.13,2359200,38.6927501826087,39.0673551525295,35.2424412491276,36.6028487714716,2393177.00507162,0.0,1.0
2000-05-31,38.13,39.0,37.25,38.69,1726200,37.5886513238947,38.4462995445029,36.7211450777624,38.1407007532517,1751060.59094381,0.0,1.0
2000-06-01,41.94,42.38,38.5,38.69,3828000,41.3445590486269,41.7783121716931,37.9533982682913,38.1407007532517,3883130.54230849,0.0,1.0
2000-06-02,46.5,47.75,42.5,42.5,3610200,45.8398186876765,47.0720718782054,41.8966084779839,41.8966084779839,3662193.80455645,0.0,1.0
2000-06-05,49.0,51.5,45.31,46.44,3085800,48.3043250687344,50.7688314497923,44.666713650293,45.7806705345311,3130241.43872924,0.0,1.0
2000-06-06,44.06,49.25,44.06,49.25,1858800,43.434460459764,48.5507757068402,43.434460459764,48.5507757068402,1885570.2852777,0.0,1.0
2000-06-07,45.0,46.25,43.5,43.88,2053200,44.3611148590418,45.5933680495707,42.8824110304071,43.2570160003279,2082770.01814728,0.0,1.0
2000-06-08,45.56,46.69,44.25,46.19,2275200,44.9131642883988,46.0271211726369,43.6217629447244,45.5342198964253,2307967.24395514,0.0,1.0
2000-06-09,45.13,47.0,44.5,46.63,1525200,44.4892691908568,46.3327199638881,43.8682135828302,45.9679730194915,1547165.80541507,0.0,1.0
2000-06-12,42.0,46.0,41.06,45.0,1863000,41.4037072017723,45.3469174114649,40.4770528024946,44.3611148590418,1889830.77333352,0.0,1.0
2000-06-13,43.5,44.25,41.13,42.13,1476600,42.8824110304071,43.6217629447244,40.5460589811642,41.5318615335873,1497865.87219768,0.0,1.0
2000-06-14,43.19,45.25,43.0,43.75,1105200,42.5768122391559,44.6075654971476,42.3895097541955,43.1288616685128,1121116.99983264,0.0,1.0
2000-06-15,42.75,45.81,42.13,44.56,1674600,42.1430591160897,45.1596149265045,41.5318615335873,43.9273617359756,1698717.45197225,0.0,1.0
2000-06-16,43.19,44.0,42.13,43.31,1072200,42.5768122391559,43.3753123066186,41.5318615335873,42.6951085454467,1087641.73653688,0.0,1.0
2000-06-19,44.56,44.75,42.88,43.19,910200,43.9273617359756,44.114664220936,42.2712134479047,42.5768122391559,923308.625812222,0.0,1.0
2000-06-20,46.5,47.38,45.06,45.88,3754800,45.8398186876765,46.7073249338089,44.4202630121872,45.2286211051742,3808876.32190698,0.0,1.0
2000-06-21,45.0,46.13,44.0,45.88,1091400,44.3611148590418,45.4750717432799,43.3753123066186,45.2286211051742,1107118.2533635,0.0,1.0
2000-06-22,45.31,47.0,44.0,45.63,1843200,44.666713650293,46.3327199638881,43.3753123066186,44.9821704670684,1869745.61535606,0.0,1.0
2000-06-23,41.81,44.75,39.13,44.63,5812200,41.2164047168119,44.114664220936,38.5744538763179,43.9963679146452,5895906.82811009,0.0,1.0
2000-06-26,38.0,42.25,37.69,42.13,3776400,37.4604969920797,41.6501578398781,37.1548982008285,41.5318615335873,3830787.40333693,0.0,1.0
2000-06-27,40.0,40.38,38.06,38.19,1542000,39.432102096926,39.8067070668468,37.5196451452251,37.6477994770401,1564207.75763837,0.0,1.0
2000-06-28,40.19,41.13,39.5,40.0,1618800,39.6194045818864,40.5460589811642,38.9392008207145,39.432102096926,1642113.82494488,0.0,1.0
2000-06-29,36.81,37.22,33.31,35.94,7936800,36.2873919546962,36.6915710011897,32.8370830212152,35.429743734088,8051105.14320637,0.0,1.0
2000-06-30,37.99,38.25,35.5,36.5,2446200,37.4506389665555,37.7069476301855,34.9959906110219,35.981793163445,2481429.97194227,0.0,1.0
2000-07-03,40.0,40.0,37.0,38.44,638400,39.432102096926,39.432102096926,36.4746944396566,37.8942501151459,647594.184485303,0.0,1.0
2000-07-05,37.13,39.25,37.0,39.13,948600,36.6028487714716,38.6927501826087,36.4746944396566,38.5744538763179,962261.659465473,0.0,1.0
2000-07-06,38.06,38.38,36.0,37.06,1287000,37.5196451452251,37.8351019620005,35.4888918872334,36.533842592802,1305535.26853475,0.0,1.0
2000-07-07,37.56,38.06,37.0,37.94,762600,37.0267438690135,37.5196451452251,36.4746944396566,37.4013488389343,773582.902707538,0.0,1.0
2000-07-10,37.25,38.13,37.13,37.94,1032600,36.7211450777624,37.5886513238947,36.6028487714716,37.4013488389343,1047471.42058196,0.0,1.0
2000-07-11,32.5,37.25,32.38,37.25,3805200,32.0385829537524,36.7211450777624,31.9202866474616,36.7211450777624,3860002.17857687,0.0,1.0
2000-07-12,35.63,36.25,32.63,34.25,4725000,35.1241449428369,35.7353425253392,32.1667372855674,33.7637374204929,4793049.0628024,0.0,1.0
2000-07-13,38.44,38.94,35.25,36.5,3409800,37.8942501151459,38.3871513913575,34.7495399729161,35.981793163445,3458907.66017855,0.0,1.0
2000-07-14,39.44,40.69,38.31,39.38,5255400,38.8800526675691,40.112305858098,37.7660957833309,38.8209045144237,5331087.84013793,0.0,1.0
2000-07-17,39.56,40.75,39.0,40.13,2751000,38.9983489738598,40.1714540112434,38.4462995445029,39.560256428741,2790619.67656496,0.0,1.0
2000-07-18,38.75,40.38,37.25,39.56,2811600,38.1998489063971,39.8067070668468,36.7211450777624,38.9983489738598,2852092.43279899,0.0,1.0
2000-07-19,39.75,40.25,37.5,38.3,1427400,39.1856514588202,39.6785527350318,36.9675957158682,37.7562377578067,1447957.29782945,0.0,1.0
2000-07-20,40.56,40.88,39.5,40.13,1610400,39.984151526283,40.2996083430584,38.9392008207145,39.560256428741,1633592.84883323,0.0,1.0
2000-07-21,40.06,41.88,39.5,40.5,2423400,39.4912502500714,41.2854108954816,38.9392008207145,39.9250033731376,2458301.60821066,0.0,1.0
2000-07-24,31.13,39.06,30.5,39.0,15520200,30.6880334569327,38.5054476976483,30.0669778489061,38.4462995445029,15743720.6485727,0.0,1.0
2000-07-25,31.25,33.19,30.0,33.19,10261200,30.8063297632235,32.7187867149244,29.5740765726945,32.7187867149244,10408980.9615297,0.0,1.0
2000-07-26,28.63,31.25,28.19,31.13,5205600,28.2235270758748,30.8063297632235,27.7897739528086,30.6880334569327,5280570.62461888,0.0,1.0
2000-07-27,25.81,28.0,24.06,28.0,6844800,25.4435638780415,27.6024714678482,23.718409411301,27.6024714678482,6943378.24869205,0.0,1.0
2000-07-28,24.5,26.5,23.13,26.31,5693400,24.1521625343672,26.1237676392135,22.8016130375475,25.9364651542531,5775395.88024533,0.0,1.0
2000-07-31,23.63,25.5,22.63,25.5,5846400,23.2945143137591,25.1379650867903,22.3087117613359,25.1379650867903,5930599.37370749,0.0,1.0
2000-08-01,24.94,26.63,24.56,25.19,6378000,24.5859156574334,26.2519219710285,24.2113106875126,24.8323662955392,6469855.4333447,0.0,1.0
2000-08-02,24.81,25.81,24.38,25.31,3331800,24.4577613256184,25.4435638780415,24.0338662280764,24.9506626018299,3379784.31057038,0.0,1.0
2000-08-03,24.31,24.38,23.38,24.06,2419200,23.9648600494068,24.0338662280764,23.0480636756533,23.718409411301,2454041.12015483,0.0,1.0
2000-08-04,24.25,25.06,23.75,24.69,1714800,23.9057118962614,24.7042119637242,23.4128106200498,24.3394650193276,1739496.409078,0.0,1.0
2000-08-07,27.5,27.88,23.75,24.5,4887000,27.1095701916366,27.4841751615574,23.4128106200498,24.1521625343672,4957382.17352707,0.0,1.0
2000-08-08,28.0,29.94,26.56,27.75,4646400,27.6024714678482,29.5149284195491,26.1829157923589,27.3560208297424,4713317.07204341,0.0,1.0
2000-08-09,25.63,29.0,24.94,28.88,3632400,25.2661194186054,28.5882740202714,24.5859156574334,28.4699777139806,3684713.52713723,0.0,1.0
2000-08-10,23.75,25.63,23.5,25.63,3744000,23.4128106200498,25.2661194186054,23.166359981944,25.2661194186054,3797920.781192,0.0,1.0
2000-08-11,24.0,24.75,22.88,23.0,2242200,23.6592612581556,24.398613172473,22.5551623994417,22.6734587057325,2274491.98065938,0.0,1.0
2000-08-14,24.56,25.44,23.0,24.5,3303000,24.2113106875126,25.078816933645,22.6734587057325,24.1521625343672,3350569.53533044,0.0,1.0
2000-08-15,25.38,26.25,24.06,24.13,2980200,25.0196687804996,25.8773170011077,23.718409411301,23.7874155899706,3023120.59618279,0.0,1.0
2000-08-16,25.13,27.25,25.0,25.44,3043800,24.7732181423938,26.8631195535309,24.6450638105788,25.078816933645,3087636.55817099,0.0,1.0
2000-08-17,25.25,25.75,24.44,25.0,2505600,24.8915144486846,25.3844157248961,24.0930143812218,24.6450638105788,2541685.44587464,0.0,1.0
2000-08-18,26.44,26.5,25.06,25.75,2237400,26.0646194860681,26.1237676392135,24.7042119637242,25.3844157248961,2269622.85145272,0.0,1.0
2000-08-21,25.5,26.81,25.0,26.81,2154600,25.1379650867903,26.4293664304647,24.6450638105788,26.4293664304647,2185630.3726379,0.0,1.0
2000-08-22,24.75,25.88,24.63,25.88,1079400,24.398613172473,25.5125700567111,24.2803168661822,25.5125700567111,1094945.43034686,0.0,1.0
2000-08-23,25.44,25.88,24.5,24.94,2463000,25.078816933645,25.5125700567111,24.1521625343672,24.5859156574334,2498471.92416557,0.0,1.0
2000-08-24,27.13,28.0,25.88,25.94,4713600,26.7448232472401,27.6024714678482,25.5125700567111,25.5717182098565,4781484.88093659,0.0,1.0
2000-08-25,26.5,27.38,26.13,27.03,2814600,26.1237676392135,26.9912738853459,25.7590206948169,26.6462429919978,2855135.63855315,0.0,1.0
2000-08-28,26.69,27.38,26.19,26.63,1615200,26.3110701241739,26.9912738853459,25.8181688479623,26.2519219710285,1638461.97803988,0.0,1.0
2000-08-29,27.5,27.69,26.69,26.69,2412600,27.1095701916366,27.296872676597,26.3110701241739,26.3110701241739,2447346.06749568,0.0,1.0
2000-08-30,27.75,29.0,27.0,27.19,3453600,27.3560208297424,28.5882740202714,26.6166689154251,26.8039714003855,3503338.46418929,0.0,1.0
2000-08-31,27.19,28.5,25.94,28.44,3453000,26.8039714003855,28.0953727440598,25.5717182098565,28.0362245909144,3502729.82303845,0.0,1.0
2000-09-01,25.94,27.38,25.63,27.06,2583600,25.5717182098565,26.9912738853459,25.2661194186054,26.6758170685705,2620808.79548282,0.0,1.0
2000-09-05,28.94,29.63,25.63,26.19,4657800,28.529125867126,29.209329628298,25.2661194186054,25.8181688479623,4724881.25390921,0.0,1.0
2000-09-06,27.5,29.44,26.75,29.25,2409000,27.1095701916366,29.0220271433376,26.3702182773193,28.8347246583772,2443694.22059069,0.0,1.0
2000-09-07,25.94,27.63,24.81,27.56,5690400,25.5717182098565,27.2377245234517,24.4577613256184,27.168718344782,5772352.67449118,0.0,1.0
2000-09-08,25.75,26.75,25.44,26.13,2052000,25.3844157248961,26.3702182773193,25.078816933645,25.7590206948169,2081552.73584562,0.0,1.0
2000-09-11,26.5,27.5,26.19,27.0,3174600,26.1237676392135,27.1095701916366,25.8181688479623,26.6166689154251,3220320.32905238,0.0,1.0
2000-09-12,27.5,28.5,27.0,27.75,3013800,27.1095701916366,28.0953727440598,26.6166689154251,27.3560208297424,3057204.5006294,0.0,1.0
2000-09-13,27.94,28.25,26.38,27.31,2409000,27.5433233147028,27.848922105954,26.0054713329227,26.9222677066762,2443694.22059069,0.0,1.0
2000-09-14,27.0,28.5,26.38,28.5,2055600,26.6166689154251,28.0953727440598,26.0054713329227,28.0953727440598,2085204.58275061,0.0,1.0
2000-09-15,26.13,27.81,25.94,27.81,1806000,25.7590206948169,27.4151689828878,25.5717182098565,27.4151689828878,1832009.86400448,0.0,1.0
2000-09-18,25.5,27.0,25.13,26.13,1973400,25.1379650867903,26.6166689154251,24.7732181423938,25.7590206948169,2001820.74508662,0.0,1.0
2000-09-19,25.13,26.06,25.0,25.69,1589400,24.7732181423938,25.6900145161473,24.6450638105788,25.3252675717507,1612290.4085541,0.0,1.0
2000-09-20,23.44,25.5,22.75,25.44,4257000,23.1072118287987,25.1379650867903,22.4270080676267,25.078816933645,4318308.9651534,0.0,1.0
2000-09-21,21.56,22.88,20.63,22.81,9376200,21.2539030302431,22.5551623994417,20.3371066564896,22.4861562207721,9511235.26405248,0.0,1.0
2000-09-22,21.88,21.88,19.81,19.88,3830400,21.5693598470185,21.5693598470185,19.5287485635026,19.5977547421722,3885565.10691182,0.0,1.0
2000-09-25,20.44,22.31,20.0,22.25,1993200,20.1498041715292,21.9932549445605,19.716051048463,21.9341067914151,2021905.90306407,0.0,1.0
2000-09-26,18.64,20.44,18.19,20.13,3799200,18.3753595771675,20.1498041715292,17.9317484285771,19.844205380278,3853915.76706855,0.0,1.0
2000-09-27,10.75,12.0,10.06,11.31,43283400,10.5973774385489,11.8296306290778,9.9171736773769,11.1494268679058,43906763.9798732,0.0,1.0
2000-09-28,11.88,12.44,10.38,10.56,15737400,11.711334322787,12.263383752144,10.2326304941523,10.4100749535885,15964048.7451739,0.0,1.0
2000-09-29,11.88,11.94,11.5,11.88,8613600,11.711334322787,11.7704824759324,11.3367293528662,11.711334322787,8737652.36134495,0.0,1.0
2000-10-02,10.88,12.06,10.56,12.06,4224000,10.7255317703639,11.8887787822232,10.4100749535885,11.8887787822232,4284833.70185763,0.0,1.0
2000-10-03,9.88,11.19,9.88,10.88,3911400,9.73972921794073,11.0311305616151,9.73972921794073,10.7255317703639,3967731.66227414,0.0,1.0
2000-10-04,9.38,10.0,9.0,9.98,4209600,9.24682794172915,9.85802552423151,8.87222297180836,9.83830947318305,4270226.31423767,0.0,1.0
2000-10-05,5.81,7.25,5.69,7.06,27777000,5.72751282957851,7.14706850506784,5.60921652328773,6.95976602010744,28177042.0777698,0.0,1.0
2000-10-06,5.56,5.75,4.63,5.64,17419800,5.48106219147272,5.66836467643312,4.56426581771919,5.55992639566657,17670678.5321069,0.0,1.0
2000-10-09,6.5,6.88,5.59,5.61,8865600,6.40771659075048,6.78232156067128,5.51063626804541,5.53035231909388,8993281.64469439,0.0,1.0
2000-10-10,6.78,7.13,6.5,6.88,5917800,6.68374130542896,7.02877219877707,6.40771659075048,6.78232156067128,6003027.67065652,0.0,1.0
2000-10-11,5.44,6.75,5.34,6.63,5780400,5.36276588518194,6.65416722885627,5.26418562993963,6.53587092256549,5863648.84711598,0.0,1.0
2000-10-12,5.19,5.88,5.06,5.86,4078200,5.11631524707615,5.79651900824813,4.98816091526114,5.77680295719966,4136933.90220546,0.0,1.0
2000-10-13,6.31,6.5,5.19,5.22,5020800,6.22041410579008,6.40771659075048,5.11631524707615,5.14588932364885,5093109.15016261,0.0,1.0
2000-10-16,5.75,6.69,5.63,6.61,2976600,5.66836467643312,6.59501907571088,5.55006837014234,6.51615487151703,3019468.7492778,0.0,1.0
2000-10-17,5.16,6.0,5.0,6.0,2844000,5.08674117050346,5.9148153145389,4.92901276211575,5.9148153145389,2884959.05494392,0.0,1.0
2000-10-18,4.88,5.38,4.13,4.66,2470800,4.81071645582498,5.30361773203655,4.07136454150761,4.59383989429188,2506384.25912638,0.0,1.0
2000-10-19,5.13,5.63,5.0,5.33,2152800,5.05716709393076,5.55006837014234,4.92901276211575,5.25432760441539,2183804.4491854,0.0,1.0
2000-10-20,5.42,6.75,5.06,5.41,5097000,5.34304983413348,6.65416722885627,4.98816091526114,5.33319180860925,5170406.57631827,0.0,1.0
2000-10-23,5.63,6.19,5.31,5.33,3102000,5.55006837014234,6.1021177994993,5.23461155336693,5.25432760441539,3146674.7498017,0.0,1.0
2000-10-24,5.41,6.0,5.34,5.81,2154000,5.33319180860925,5.9148153145389,5.26418562993963,5.72751282957851,2185021.73148706,0.0,1.0
2000-10-25,5.31,5.63,5.28,5.44,1336800,5.23461155336693,5.55006837014234,5.20503747679424,5.36276588518194,1356052.48405381,0.0,1.0
2000-10-26,5.06,5.5,5.06,5.22,1624800,4.98816091526114,5.42191403832733,4.98816091526114,5.14588932364885,1648200.2364532,0.0,1.0
2000-10-27,5.63,5.88,5.19,5.5,2014800,5.55006837014234,5.79651900824813,5.11631524707615,5.42191403832733,2043816.98449403,0.0,1.0
2000-10-30,5.56,5.75,5.28,5.42,1329000,5.48106219147272,5.66836467643312,5.20503747679424,5.34304983413348,1348140.14909299,0.0,1.0
2000-10-31,5.75,6.0,5.47,5.69,1804800,5.66836467643312,5.9148153145389,5.39233996175463,5.60921652328773,1830792.58170281,0.0,1.0
2000-11-01,6.19,6.69,5.63,5.75,3921600,6.1021177994993,6.59501907571088,5.55006837014234,5.66836467643312,3978078.56183829,0.0,1.0
2000-11-02,6.84,7.09,6.25,6.55,7753800,6.74288945857435,6.98934009668014,6.16126595264469,6.45700671837164,7865469.5922026,0.0,1.0
2000-11-03,4.72,4.88,4.31,4.56,14236800,4.65298804743727,4.81071645582498,4.24880900094378,4.49525963904957,14441837.2269429,0.0,1.0
2000-11-06,4.5,4.81,4.38,4.8,4087800,4.43611148590418,4.74171027715535,4.3178151796134,4.73185225163112,4146672.16061876,0.0,1.0
2000-11-07,4.28,4.56,4.25,4.55,2875800,4.21923492437109,4.49525963904957,4.18966084779839,4.48540161352534,2917217.03593802,0.0,1.0
2000-11-08,3.25,4.34,3.22,4.34,10132200,3.20385829537524,4.27838307751647,3.17428421880255,4.27838307751647,10278123.1141008,0.0,1.0
2000-11-09,3.22,3.53,3.13,3.31,3552600,3.17428421880255,3.47988301005372,3.08556198908446,3.26300644852063,3603764.25407657,0.0,1.0
2000-11-10,3.34,3.81,3.0,3.25,2583000,3.29258052509332,3.7559077247322,2.95740765726945,3.20385829537524,2620200.15433198,0.0,1.0
2000-11-13,3.06,3.5,3.0,3.38,2416200,3.01655581041484,3.45030893348103,2.95740765726945,3.33201262719025,2450997.91440067,0.0,1.0
2000-11-14,3.09,3.5,3.0,3.25,3132600,3.04612988698754,3.45030893348103,2.95740765726945,3.20385829537524,3177715.44849414,0.0,1.0
2000-11-15,2.75,3.19,2.75,3.17,5404800,2.71095701916366,3.14471014222985,2.71095701916366,3.12499409118139,5482639.48669513,0.0,1.0
2000-11-16,2.75,3.13,2.63,3.0,4758000,2.71095701916366,3.08556198908446,2.59266071287289,2.95740765726945,4826524.32609817,0.0,1.0
2000-11-17,2.59,2.84,2.5,2.72,2596800,2.55322861077596,2.79967924888175,2.46450638105788,2.68138294259097,2634198.90080112,0.0,1.0
2000-11-20,2.44,2.66,2.44,2.5,3883800,2.40535822791249,2.62223478944558,2.40535822791249,2.46450638105788,3939734.16933586,0.0,1.0
2000-11-21,2.31,2.81,2.25,2.5,2253000,2.27720389609748,2.77010517230905,2.21805574295209,2.46450638105788,2285447.52137435,0.0,1.0
2000-11-22,2.28,2.75,2.22,2.33,2335200,2.24762981952478,2.71095701916366,2.18848166637939,2.29691994714594,2368831.35903835,0.0,1.0
2000-11-24,2.53,2.75,2.44,2.44,2088000,2.49408045763057,2.71095701916366,2.40535822791249,2.40535822791249,2118071.20489554,0.0,1.0
2000-11-27,2.5,2.88,2.44,2.81,2645400,2.46450638105788,2.83911135097867,2.40535822791249,2.77010517230905,2683498.83401851,0.0,1.0
2000-11-28,2.31,2.53,2.25,2.47,1197000,2.27720389609748,2.49408045763057,2.21805574295209,2.43493230448518,1214239.09590994,0.0,1.0
2000-11-29,2.56,2.75,2.19,2.25,2467800,2.52365453420327,2.71095701916366,2.1589075898067,2.21805574295209,2503341.05337222,0.0,1.0
2000-11-30,2.5,2.53,2.13,2.47,1451400,2.46450638105788,2.49408045763057,2.09975943666131,2.43493230448518,1472302.94386273,0.0,1.0
2000-12-01,2.44,2.56,2.3,2.5,1077000,2.40535822791249,2.52365453420327,2.26734587057325,2.46450638105788,1092510.86574353,0.0,1.0
2000-12-04,2.09,2.38,2.03,2.3,1706400,2.06032733456439,2.3462100747671,2.001179181419,2.26734587057325,1730975.43296635,0.0,1.0
2000-12-05,2.03,2.41,2.0,2.17,3800400,2.001179181419,2.37578415133979,1.9716051048463,2.13919153875824,3855133.04937021,0.0,1.0
2000-12-06,1.78,2.13,1.75,2.13,2835000,1.75472854331321,2.09975943666131,1.72515446674051,2.09975943666131,2875829.43768144,0.0,1.0
2000-12-07,1.88,1.94,1.69,1.91,2466000,1.85330879855552,1.91245695170091,1.66600631359512,1.88288287512822,2501515.12991973,0.0,1.0
2000-12-08,2.44,2.59,2.0,2.0,3559800,2.40535822791249,2.55322861077596,1.9716051048463,1.9716051048463,3611067.94788656,0.0,1.0
2000-12-11,2.25,2.75,2.19,2.66,3369000,2.21805574295209,2.71095701916366,2.1589075898067,2.62223478944558,3417520.06192197,0.0,1.0
2000-12-12,2.22,2.38,2.19,2.3,2148000,2.18848166637939,2.3462100747671,2.1589075898067,2.26734587057325,2178935.31997875,0.0,1.0
2000-12-13,2.19,2.31,2.19,2.25,2718000,2.1589075898067,2.27720389609748,2.1589075898067,2.21805574295209,2757144.41326919,0.0,1.0
2000-12-14,2.06,2.31,2.0,2.23,2845200,2.03075325799169,2.27720389609748,1.9716051048463,2.19833969190363,2886176.33724559,0.0,1.0
2000-12-15,1.81,2.25,1.81,2.22,3835200,1.7843026198859,2.21805574295209,1.7843026198859,2.18848166637939,3890434.23611848,0.0,1.0
2000-12-18,1.56,2.06,1.56,1.94,3096600,1.53785198178012,2.03075325799169,1.53785198178012,1.91245695170091,3141196.97944421,0.0,1.0
2000-12-19,1.53,1.78,1.47,1.75,2942400,1.50827790520742,1.75472854331321,1.44912975206203,1.72515446674051,2984776.20368038,0.0,1.0
2000-12-20,1.25,1.44,1.22,1.33,2852400,1.23225319052894,1.41955567548934,1.20267911395624,1.31111739472279,2893480.03105557,0.0,1.0
2000-12-21,1.28,1.5,1.22,1.27,4819200,1.26182726710163,1.47870382863473,1.20267911395624,1.2519692415774,4888605.72348305,0.0,1.0
2000-12-22,1.28,1.38,1.16,1.31,3706800,1.26182726710163,1.36040752234395,1.14353096081085,1.29140134367433,3760185.02984042,0.0,1.0
2000-12-26,1.13,1.31,1.13,1.28,2764200,1.11395688423816,1.29140134367433,1.11395688423816,1.26182726710163,2804009.78188326,0.0,1.0
2000-12-27,1.41,1.56,1.06,1.13,6786000,1.38998159891664,1.53785198178012,1.04495070556854,1.11395688423816,6883731.41591051,0.0,1.0
2000-12-28,1.31,1.44,1.25,1.41,3592200,1.29140134367433,1.41955567548934,1.23225319052894,1.38998159891664,3643934.57003148,0.0,1.0
2000-12-29,1.31,1.44,1.22,1.28,5902200,1.29140134367433,1.41955567548934,1.20267911395624,1.26182726710163,5987203.00073488,0.0,1.0
2001-01-02,1.41,1.53,1.31,1.38,2379000,1.38998159891664,1.50827790520742,1.29140134367433,1.36040752234395,2413262.16304909,0.0,1.0
2001-01-03,1.81,1.88,1.41,1.44,2764200,1.7843026198859,1.85330879855552,1.38998159891664,1.41955567548934,2804009.78188326,0.0,1.0
2001-01-04,1.94,2.06,1.41,1.84,3187200,1.91245695170091,2.03075325799169,1.38998159891664,1.8138766964586,3233101.79321986,0.0,1.0
2001-01-05,1.72,2.0,1.66,2.0,2063400,1.69558039016782,1.9716051048463,1.63643223702243,1.9716051048463,2093116.91771142,0.0,1.0
2001-01-08,1.56,1.75,1.5,1.69,1829400,1.53785198178012,1.72515446674051,1.47870382863473,1.66600631359512,1855746.86888692,0.0,1.0
2001-01-09,1.81,1.81,1.59,1.59,2142600,1.7843026198859,1.7843026198859,1.56742605835281,1.56742605835281,2173457.54962126,0.0,1.0
2001-01-10,2.06,2.22,1.91,2.06,4502400,2.03075325799169,2.18848166637939,1.88288287512822,2.03075325799169,4567243.19584371,0.0,1.0
2001-01-11,2.59,2.72,2.06,2.09,7372200,2.55322861077596,2.68138294259097,2.03075325799169,2.06032733456439,7478373.82027342,0.0,1.0
2001-01-12,2.97,3.09,2.53,2.75,5554800,2.92783358069676,3.04612988698754,2.49408045763057,2.71095701916366,5634799.77440313,0.0,1.0
2001-01-16,3.5,3.59,3.09,3.19,5513400,3.45030893348103,3.53903116319911,3.04612988698754,3.14471014222985,5592803.53499572,0.0,1.0
2001-01-17,3.34,4.16,3.13,4.14,7953000,3.29258052509332,4.10093861808031,3.08556198908446,4.08122256703184,8067538.45427885,0.0,1.0
2001-01-18,2.94,3.31,2.38,3.28,5349600,2.89825950412406,3.26300644852063,2.3462100747671,3.23343237194793,5426644.50081857,0.0,1.0
2001-01-19,2.78,3.06,2.75,3.0,2610000,2.74053109573636,3.01655581041484,2.71095701916366,2.95740765726945,2647589.00611942,0.0,1.0
2001-01-22,2.72,2.84,2.5,2.84,1827600,2.68138294259097,2.79967924888175,2.46450638105788,2.79967924888175,1853920.94543443,0.0,1.0
2001-01-23,2.63,2.75,2.53,2.72,1985400,2.59266071287289,2.71095701916366,2.49408045763057,2.68138294259097,2013993.56810326,0.0,1.0
2001-01-24,2.69,2.88,2.53,2.66,2786400,2.65180886601828,2.83911135097867,2.49408045763057,2.62223478944558,2826529.50446404,0.0,1.0
2001-01-25,2.59,2.72,2.56,2.72,3527400,2.55322861077596,2.68138294259097,2.52365453420327,2.68138294259097,3578201.32574163,0.0,1.0
2001-01-26,2.63,2.64,2.56,2.63,1840200,2.59266071287289,2.60251873839712,2.52365453420327,2.59266071287289,1866702.4096019,0.0,1.0
2001-01-29,2.63,2.72,2.53,2.63,2711400,2.59266071287289,2.68138294259097,2.49408045763057,2.59266071287289,2750449.36061004,0.0,1.0
2001-01-30,2.97,3.06,2.72,2.75,3263400,2.92783358069676,3.01655581041484,2.68138294259097,2.71095701916366,3310399.21937552,0.0,1.0
2001-01-31,2.66,3.13,2.63,3.06,3961800,2.62223478944558,3.08556198908446,2.59266071287289,3.01655581041484,4018857.51894404,0.0,1.0
2001-02-01,2.84,2.91,2.59,2.81,1213800,2.79967924888175,2.86868542755137,2.55322861077596,2.77010517230905,1231281.04813324,0.0,1.0
2001-02-02,2.63,2.94,2.63,2.84,1376400,2.59266071287289,2.89825950412406,2.59266071287289,2.79967924888175,1396222.80000872,0.0,1.0
2001-02-05,2.75,2.75,2.59,2.7,1201200,2.71095701916366,2.71095701916366,2.55322861077596,2.66166689154251,1218499.58396577,0.0,1.0
2001-02-06,2.97,2.97,2.75,2.75,1659600,2.92783358069676,2.92783358069676,2.71095701916366,2.71095701916366,1683501.42320145,0.0,1.0
2001-02-07,2.69,2.94,2.66,2.94,829800,2.65180886601828,2.89825950412406,2.62223478944558,2.89825950412406,841750.711600725,0.0,1.0
2001-02-08,3.06,3.22,2.81,2.84,3764400,3.01655581041484,3.17428421880255,2.77010517230905,2.79967924888175,3818614.58032029,0.0,1.0
2001-02-09,2.75,3.16,2.59,3.09,1977000,2.71095701916366,3.11513606565716,2.55322861077596,3.04612988698754,2005472.59199161,0.0,1.0
2001-02-12,2.78,2.81,2.69,2.72,659400,2.74053109573636,2.77010517230905,2.65180886601828,2.68138294259097,668896.624764424,0.0,1.0
2001-02-13,2.66,2.88,2.66,2.84,814200,2.62223478944558,2.83911135097867,2.62223478944558,2.79967924888175,825926.041679094,0.0,1.0
2001-02-14,2.56,2.75,2.5,2.72,885600,2.52365453420327,2.71095701916366,2.46450638105788,2.68138294259097,898354.338628106,0.0,1.0
2001-02-15,3.0,3.0,2.5,2.56,2549400,2.95740765726945,2.95740765726945,2.46450638105788,2.52365453420327,2586116.24988539,0.0,1.0
2001-02-16,2.63,2.94,2.63,2.91,2311800,2.59266071287289,2.89825950412406,2.59266071287289,2.86868542755137,2345094.35415589,0.0,1.0
2001-02-20,2.72,2.86,2.59,2.81,1822800,2.68138294259097,2.81939529993021,2.55322861077596,2.77010517230905,1849051.81622777,0.0,1.0
2001-02-21,2.41,2.66,2.31,2.66,1589400,2.37578415133979,2.62223478944558,2.27720389609748,2.62223478944558,1612290.40855411,0.0,1.0
2001-02-22,2.03,2.41,1.97,2.38,2394000,2.001179181419,2.37578415133979,1.94203102827361,2.3462100747671,2428478.19181988,0.0,1.0
2001-02-23,2.56,2.91,2.16,2.22,6637200,2.52365453420327,2.86868542755137,2.12933351323401,2.18848166637939,6732788.41050414,0.0,1.0
2001-02-26,2.88,2.94,2.53,2.78,2979600,2.83911135097867,2.89825950412406,2.49408045763057,2.74053109573636,3022511.95503197,0.0,1.0
2001-02-27,2.75,2.88,2.63,2.88,1045200,2.71095701916366,2.83911135097867,2.59266071287289,2.83911135097867,1060252.88474944,0.0,1.0
2001-02-28,2.69,2.81,2.53,2.78,1216200,2.65180886601828,2.77010517230905,2.49408045763057,2.74053109573636,1233715.61273657,0.0,1.0
2001-03-01,2.56,2.66,2.47,2.56,2085600,2.52365453420327,2.62223478944558,2.43493230448518,2.52365453420327,2115636.64029221,0.0,1.0
2001-03-02,2.56,2.63,2.5,2.56,1072800,2.52365453420327,2.59266071287289,2.46450638105788,2.52365453420327,1088250.37768771,0.0,1.0
2001-03-05,2.59,2.66,2.56,2.63,733200,2.55322861077596,2.62223478944558,2.52365453420327,2.59266071287289,743759.486316767,0.0,1.0
2001-03-06,2.75,2.78,2.56,2.63,1128000,2.71095701916366,2.74053109573636,2.52365453420327,2.59266071287289,1144245.36356426,0.0,1.0
2001-03-07,2.63,2.81,2.56,2.75,720600,2.59266071287289,2.77010517230905,2.52365453420327,2.71095701916366,730978.022149293,0.0,1.0
2001-03-08,2.59,2.72,2.53,2.66,694800,2.55322861077596,2.68138294259097,2.49408045763057,2.62223478944558,704806.452663515,0.0,1.0
2001-03-09,2.41,2.59,2.22,2.5,1452600,2.37578415133979,2.55322861077596,2.18848166637939,2.46450638105788,1473520.2261644,0.0,1.0
2001-03-12,2.22,2.41,2.19,2.38,943200,2.18848166637939,2.37578415133979,2.1589075898067,2.3462100747671,956783.889107987,0.0,1.0
2001-03-13,2.38,2.38,2.13,2.22,1026600,2.3462100747671,2.3462100747671,2.09975943666131,2.18848166637939,1041385.00907364,0.0,1.0
2001-03-14,2.19,2.28,2.19,2.28,568200,2.1589075898067,2.24762981952478,2.1589075898067,2.24762981952478,576383.169837952,0.0,1.0
2001-03-15,2.31,2.44,2.22,2.44,665400,2.27720389609748,2.40535822791249,2.18848166637939,2.40535822791249,674983.036272744,0.0,1.0
2001-03-16,2.13,2.41,2.13,2.38,1011600,2.09975943666131,2.37578415133979,2.09975943666131,2.3462100747671,1026168.98030284,0.0,1.0
2001-03-19,2.16,2.19,2.03,2.06,1330800,2.12933351323401,2.1589075898067,2.001179181419,2.03075325799169,1349966.07254549,0.0,1.0
2001-03-20,2.13,2.25,2.09,2.14,1048800,2.09975943666131,2.21805574295209,2.06032733456439,2.10961746218554,1063904.73165443,0.0,1.0
2001-03-21,2.19,2.22,2.06,2.13,857400,2.1589075898067,2.18848166637939,2.03075325799169,2.09975943666131,869748.204539001,0.0,1.0
2001-03-22,2.13,2.22,2.03,2.2,1824600,2.09975943666131,2.18848166637939,2.001179181419,2.16876561533093,1850877.73968027,0.0,1.0
2001-03-23,2.31,2.31,2.13,2.19,932400,2.27720389609748,2.27720389609748,2.09975943666131,2.1589075898067,945828.348393007,0.0,1.0
2001-03-26,2.22,2.34,2.19,2.25,408600,2.18848166637939,2.30677797267017,2.1589075898067,2.21805574295209,414484.623716628,0.0,1.0
2001-03-27,2.16,2.25,2.06,2.25,1168800,2.12933351323401,2.21805574295209,2.03075325799169,2.21805574295209,1185632.96182083,0.0,1.0
2001-03-28,2.13,2.16,2.06,2.13,627000,2.09975943666131,2.12933351323401,2.03075325799169,2.09975943666131,636030.002619494,0.0,1.0
2001-03-29,2.22,2.22,2.06,2.09,1153800,2.18848166637939,2.18848166637939,2.03075325799169,2.06032733456439,1170416.93305004,0.0,1.0
2001-03-30,2.53,2.56,2.19,2.19,1884000,2.49408045763057,2.52365453420327,2.1589075898067,2.1589075898067,1911133.21361264,0.0,1.0
2001-04-02,3.06,3.38,2.69,2.75,5927400,3.01655581041484,3.33201262719025,2.65180886601828,2.71095701916366,6012765.92906984,0.0,1.0
2001-04-03,2.53,2.91,2.5,2.88,1544400,2.49408045763057,2.86868542755137,2.46450638105788,2.83911135097867,1566642.3222417,0.0,1.0
2001-04-04,2.63,2.75,2.53,2.53,785400,2.59266071287289,2.71095701916366,2.49408045763057,2.49408045763057,796711.266439154,0.0,1.0
2001-04-05,2.84,3.0,2.66,2.66,1198800,2.79967924888175,2.95740765726945,2.62223478944558,2.62223478944558,1216065.01936244,0.0,1.0
2001-04-06,2.69,3.0,2.69,2.72,692400,2.65180886601828,2.95740765726945,2.65180886601828,2.68138294259097,702371.888060186,0.0,1.0
2001-04-09,2.92,3.0,2.74,2.74,1285200,2.8785434530756,2.95740765726945,2.70109899363943,2.70109899363943,1303709.34508225,0.0,1.0
2001-04-10,3.0,3.12,2.89,2.89,1450200,2.95740765726945,3.07570396356023,2.84896937650291,2.84896937650291,1471085.66156107,0.0,1.0
2001-04-11,3.07,3.25,3.02,3.04,2037000,3.02641383593907,3.20385829537524,2.97712370831792,2.99683975936638,2066336.70707482,0.0,1.0
2001-04-12,3.1,3.11,3.0,3.03,714000,3.05598791251177,3.065845938036,2.95740765726945,2.98698173384215,724282.96949014,0.0,1.0
2001-04-16,3.06,3.17,3.02,3.17,967800,3.01655581041484,3.12499409118139,2.97712370831792,3.12499409118139,981738.176292099,0.0,1.0
2001-04-17,3.13,3.2,2.97,3.0,1476600,3.08556198908446,3.15456816775408,2.92783358069676,2.95740765726945,1497865.87219768,0.0,1.0
2001-04-18,3.3,3.35,3.15,3.16,2138400,3.2531484229964,3.30243855061756,3.10527804013292,3.11513606565716,2169197.06156543,0.0,1.0
2001-04-19,3.67,4.05,3.27,3.27,4134000,3.61789536739296,3.99250033731376,3.2235743464237,3.2235743464237,4193537.52923284,0.0,1.0
2001-04-20,3.82,4.05,3.6,3.61,3039000,3.76576575025644,3.99250033731376,3.54888918872334,3.55874721424757,3082767.42896434,0.0,1.0
2001-04-23,3.32,3.75,3.18,3.74,1701000,3.27286447404486,3.69675957158682,3.13485211670562,3.68690154606258,1725497.66260887,0.0,1.0
2001-04-24,3.44,3.55,3.26,3.29,867000,3.39116078033564,3.49959906110218,3.21371632089947,3.24329039747217,879486.462952314,0.0,1.0
2001-04-25,3.6,3.85,3.47,3.47,1899600,3.54888918872334,3.79533982682913,3.42073485690833,3.42073485690833,1926957.88353428,0.0,1.0
2001-04-26,3.87,3.98,3.74,3.75,1450200,3.81505587787759,3.92349415864414,3.68690154606258,3.69675957158682,1471085.66156107,0.0,1.0
2001-04-27,4.2,4.2,3.93,3.93,2674200,4.14037072017723,4.14037072017723,3.87420403102298,3.87420403102298,2712713.60925845,0.0,1.0
2001-04-30,4.85,4.87,4.36,4.38,3755400,4.78114237925228,4.80085843030074,4.29809912856494,4.3178151796134,3809484.96305781,0.0,1.0
2001-05-01,6.59,6.72,5.5,6.05,19189800,6.49643882046856,6.62459315228357,5.42191403832733,5.96410544216006,19466169.9270615,0.0,1.0
2001-05-02,6.96,7.79,6.9,7.44,24772800,6.86118576486513,7.67940188337634,6.80203761171974,7.33437099002824,25129575.8355537,0.0,1.0
2001-05-03,5.81,6.3,5.7,6.09,10988400,5.72751282957851,6.21055608026585,5.61907454881196,6.00353754425699,11146654.0363382,0.0,1.0
2001-05-04,6.08,6.25,5.5,5.54,6528000,5.99367951873276,6.16126595264469,5.42191403832733,5.46134614042426,6622015.72105271,0.0,1.0
2001-05-07,5.3,6.06,5.1,6.03,5689800,5.2247535278427,5.97396346768429,5.02759301735807,5.9443893911116,5771744.03334034,0.0,1.0
2001-05-08,5.19,6.0,5.11,5.98,7886400,5.11631524707615,5.9148153145389,5.0374510428823,5.89509926349044,7999979.28653649,0.0,1.0
2001-05-09,4.76,5.02,4.65,5.0,5448000,4.6924201495342,4.94872881316422,4.58398186876765,4.92901276211575,5526461.64955502,0.0,1.0
2001-05-10,4.84,5.0,4.7,4.99,3156000,4.77128435372805,4.92901276211575,4.63327199638881,4.91915473659152,3201452.45337659,0.0,1.0
2001-05-11,4.81,4.94,4.74,4.84,1794000,4.74171027715535,4.86986460897037,4.67270409848573,4.77128435372805,1819837.04098784,0.0,1.0
2001-05-14,4.3,4.81,4.0,4.78,7211400,4.23895097541955,4.74171027715535,3.9432102096926,4.71213620058266,7315257.99185042,0.0,1.0
2001-05-15,4.4,4.99,4.1,4.36,6612600,4.33753123066186,4.91915473659152,4.04179046493492,4.29809912856494,6707834.12332004,0.0,1.0
2001-05-16,4.97,5.03,4.15,4.17,7132200,4.89943868554306,4.95858683868845,4.09108059255608,4.11079664360454,7234917.35994059,0.0,1.0
2001-05-17,4.99,5.07,4.65,5.0,5397000,4.91915473659152,4.99801894078538,4.58398186876765,4.92901276211575,5474727.1517343,0.0,1.0
2001-05-18,4.94,5.19,4.77,4.95,1542000,4.86986460897037,5.11631524707615,4.70227817505843,4.8797226344946,1564207.75763837,0.0,1.0
2001-05-21,5.81,5.82,4.99,5.0,8884800,5.72751282957851,5.73737085510274,4.91915473659152,4.92901276211575,9012758.16152101,0.0,1.0
2001-05-22,5.54,5.95,5.52,5.9,5168400,5.46134614042426,5.86552518691775,5.44163008937579,5.81623505929659,5242834.87326728,0.0,1.0
2001-05-23,5.25,5.57,5.25,5.56,3609600,5.17546340022154,5.49092021699695,5.17546340022154,5.48106219147272,3661585.16340562,0.0,1.0
2001-05-24,5.11,5.17,5.0,5.01,3829800,5.0374510428823,5.09659919602769,4.92901276211575,4.93887078763998,3884956.46576098,0.0,1.0
2001-05-25,5.2,5.34,5.1,5.25,2392800,5.12617327260038,5.26418562993963,5.02759301735807,5.17546340022154,2427260.90951822,0.0,1.0
2001-05-29,5.02,5.19,5.0,5.18,1434600,4.94872881316422,5.11631524707615,4.92901276211575,5.10645722155192,1455260.99163943,0.0,1.0
2001-05-30,4.87,5.0,4.65,4.99,2063400,4.80085843030074,4.92901276211575,4.58398186876765,4.91915473659152,2093116.91771143,0.0,1.0
2001-05-31,5.4,5.59,4.75,4.82,3921000,5.32333378308501,5.51063626804541,4.68256212400997,4.75156830267959,3977469.92068746,0.0,1.0
2001-06-01,5.29,5.75,5.25,5.52,3034800,5.21489550231847,5.66836467643312,5.17546340022154,5.44163008937579,3078506.94090851,0.0,1.0
2001-06-04,5.31,5.6,5.11,5.16,2121000,5.23461155336693,5.52049429356964,5.0374510428823,5.08674117050346,2151546.4681913,0.0,1.0
2001-06-05,5.45,5.6,5.39,5.39,2377800,5.37262391070617,5.52049429356964,5.31347575756078,5.31347575756078,2412044.88074742,0.0,1.0
2001-06-06,7.06,7.25,6.1,6.17,31434600,6.95976602010744,7.14706850506784,6.01339556978122,6.08240174845084,31887318.533242,0.0,1.0
2001-06-07,7.7,8.14,6.63,6.79,26020200,7.59067965365826,8.02443277672445,6.53587092256549,6.69359933095319,26394940.7881336,0.0,1.0
2001-06-08,7.71,8.1,7.51,7.85,12623400,7.60053767918249,7.98500067462752,7.40337716869786,7.73855003652173,12805201.1723555,0.0,1.0
2001-06-11,7.5,7.51,7.0,7.39,6621000,7.39351914317363,7.40337716869786,6.90061786696206,7.28508086240708,6716355.09943169,0.0,1.0
2001-06-12,7.23,7.43,7.03,7.09,4837200,7.12735245401938,7.32451296450401,6.93019194353475,6.98934009668014,4906864.958008,0.0,1.0
2001-06-13,7.78,8.1,7.14,7.23,8818800,7.66954385785211,7.98500067462752,7.0386302243013,7.12735245401938,8945807.63492949,0.0,1.0
2001-06-14,7.91,8.0,7.31,7.7,5794800,7.79769818966712,7.88642041938521,7.20621665821323,7.59067965365826,5878256.23473595,0.0,1.0
2001-06-15,8.08,8.47,7.51,7.71,8635200,7.96528462357906,8.34974761902409,7.40337716869786,7.60053767918249,8759563.44277488,0.0,1.0
2001-06-18,7.94,8.5,7.85,8.24,4963200,7.82727226623982,8.37932169559678,7.73855003652173,8.12301303196676,5034679.59968273,0.0,1.0
2001-06-19,7.64,8.33,7.33,8.17,5476800,7.53153150051287,8.21173526168485,7.22593270926169,8.05400685329714,5555676.42479496,0.0,1.0
2001-06-20,7.36,7.5,7.1,7.28,6072000,7.25550678583439,7.39351914317363,6.99919812220437,7.17664258164054,6159448.44642036,0.0,1.0
2001-06-21,7.44,7.45,7.14,7.31,3151200,7.33437099002824,7.34422901555247,7.0386302243013,7.20621665821323,3196583.32416993,0.0,1.0
2001-06-22,7.68,8.14,7.23,7.44,5687400,7.5709636026098,8.02443277672445,7.12735245401938,7.33437099002824,5769309.46873701,0.0,1.0
2001-06-25,7.65,7.83,7.4,7.77,4070400,7.5413895260371,7.71883398547327,7.29493888793132,7.65968583232788,4129021.56724464,0.0,1.0
2001-06-26,7.56,7.76,7.4,7.48,3715200,7.45266729631902,7.64982780680365,7.29493888793132,7.37380309212517,3768706.00595206,0.0,1.0
2001-06-27,7.81,7.85,7.51,7.51,2583600,7.69911793442481,7.73855003652173,7.40337716869786,7.40337716869786,2620808.79548281,0.0,1.0
2001-06-28,8.08,8.28,7.8,7.88,3346200,7.96528462357906,8.16244513406369,7.68925990890058,7.76812411309443,3394391.69819035,0.0,1.0
2001-06-29,9.05,9.1,8.08,8.14,8284800,8.92151309942951,8.97080322705067,7.96528462357906,8.02443277672445,8404117.01068897,0.0,1.0
2001-07-02,9.91,10.27,8.74,8.98,12360000,9.76930329451342,10.1241922133858,8.61591430817834,8.85250692075989,12538007.7071403,0.0,1.0
2001-07-03,9.45,9.8,9.15,9.8,3471600,9.31583412039877,9.66086501374688,9.02009335467183,9.66086501374688,3521597.69871425,0.0,1.0
2001-07-05,8.38,9.07,8.08,9.06,9173400,8.261025389306,8.94122915047798,7.96528462357906,8.93137112495375,9305514.55507123,0.0,1.0
2001-07-06,7.83,8.06,7.3,7.97,9216600,7.71883398547327,7.9455685725306,7.196358632689,7.85684634281251,9349336.71793114,0.0,1.0
2001-07-09,7.8,8.75,7.71,8.59,12376200,7.68925990890058,8.62577233370257,7.60053767918249,8.46804392531486,12554441.0182127,0.0,1.0
2001-07-10,7.84,7.99,7.75,7.97,5866200,7.7286920109975,7.87656239386097,7.63996978127942,7.85684634281251,5950684.53168497,0.0,1.0
2001-07-11,7.81,7.9,7.47,7.79,2751600,7.69911793442481,7.78784016414289,7.36394506660094,7.67940188337634,2791228.31771579,0.0,1.0
2001-07-12,8.0,8.22,7.85,8.19,3907200,7.88642041938521,8.1032969809183,7.73855003652173,8.0737229043456,3963471.17421832,0.0,1.0
2001-07-13,8.7,8.8,7.83,8.03,4959600,8.57648220608141,8.67506246132373,7.71883398547327,7.9159944959579,5031027.75277774,0.0,1.0
2001-07-16,8.74,9.25,8.0,9.1,9163800,8.61591430817834,9.11867360991415,7.88642041938521,8.97080322705067,9295776.29665792,0.0,1.0
2001-07-17,9.01,9.2,8.32,8.33,5008800,8.88208099733259,9.06938348229299,8.20187723616061,8.21173526168485,5080936.32714596,0.0,1.0
2001-07-18,8.83,9.18,8.5,8.71,3715200,8.70463653789642,9.04966743124452,8.37932169559678,8.58634023160564,3768706.00595206,0.0,1.0
2001-07-19,8.42,9.1,8.04,9.03,4804200,8.30045749140293,8.97080322705067,7.92585252148213,8.90179704838105,4873389.69471223,0.0,1.0
2001-07-20,8.38,8.5,8.04,8.27,2959800,8.261025389306,8.37932169559678,7.92585252148213,8.15258710853946,3002426.79705451,0.0,1.0
2001-07-23,8.45,8.59,8.32,8.36,1996800,8.33003156797562,8.46804392531486,8.20187723616061,8.24130933825754,2025557.74996907,0.0,1.0
2001-07-24,7.93,8.39,7.9,8.29,2844600,7.81741424071559,8.27088341483024,7.78784016414289,8.17230315958792,2885567.69609475,0.0,1.0
2001-07-25,8.27,8.34,7.4,8.01,2902800,8.15258710853946,8.22159328720908,7.29493888793132,7.89627844490944,2944605.88772546,0.0,1.0
2001-07-26,8.38,8.5,8.07,8.31,1787400,8.261025389306,8.37932169559678,7.95542659805483,8.19201921063638,1813141.98832868,0.0,1.0
2001-07-27,8.05,8.46,7.93,8.33,1553400,7.93571054700636,8.33988959349986,7.81741424071559,8.21173526168485,1575771.93950418,0.0,1.0
2001-07-30,8.49,8.5,8.11,8.14,4937400,8.36946367007255,8.37932169559678,7.99485870015175,8.02443277672445,5008508.03019695,0.0,1.0
2001-07-31,8.87,9.09,8.37,8.7,13347000,8.74406863999335,8.96094520152644,8.25116736378177,8.57648220608141,13539222.400259,0.0,1.0
2001-08-01,9.52,10.35,9.0,10.25,33771600,9.3848402990684,10.2030564175796,8.87222297180836,10.1044761623373,34257975.8157328,0.0,1.0
2001-08-02,8.93,9.4,8.9,9.34,12072600,8.80321679313874,9.26654399277762,8.77364271656604,9.20739583963223,12246468.5958917,0.0,1.0
2001-08-03,8.66,8.82,8.56,8.8,4599600,8.53705010398449,8.69477851237219,8.43846984874217,8.67506246132373,4665843.0622785,0.0,1.0
2001-08-06,8.68,8.77,8.46,8.59,2376600,8.55676615503295,8.64548838475103,8.33988959349986,8.46804392531486,2410827.59844575,0.0,1.0
2001-08-07,9.0,9.01,8.55,8.57,2392200,8.87222297180836,8.88208099733259,8.42861182321794,8.4483278742664,2426652.26836739,0.0,1.0
2001-08-08,8.47,9.0,8.46,8.9,2373600,8.34974761902409,8.87222297180836,8.33988959349986,8.77364271656604,2407784.39269159,0.0,1.0
2001-08-09,8.1,8.45,7.88,8.4,3165000,7.98500067462752,8.33003156797562,7.76812411309443,8.28074144035447,3210582.07063907,0.0,1.0
2001-08-10,7.7,8.1,7.6,7.94,2672400,7.59067965365826,7.98500067462752,7.49209939841595,7.82727226623982,2710887.68580596,0.0,1.0
2001-08-13,8.29,8.35,7.69,8.03,2805000,8.17230315958792,8.23145131273331,7.58082162813403,7.9159944959579,2845397.38013984,0.0,1.0
2001-08-14,8.06,8.41,8.03,8.33,2651400,7.9455685725306,8.2905994658787,7.9159944959579,8.21173526168485,2689585.24552683,0.0,1.0
2001-08-15,7.53,8.12,7.46,8.1,2834400,7.42309321974633,8.00471672567598,7.3540870410767,7.98500067462752,2875220.79653061,0.0,1.0
2001-08-16,7.01,7.42,6.3,7.37,15204000,6.91047589248629,7.31465493897978,6.21055608026585,7.26536481135862,15422966.7620842,0.0,1.0
2001-08-17,6.53,6.85,6.41,6.69,3830400,6.43729066732317,6.75274748409858,6.3189943610324,6.59501907571088,3885565.10691182,0.0,1.0
2001-08-20,6.6,6.85,6.5,6.62,1968600,6.50629684599279,6.75274748409858,6.40771659075048,6.52601289704126,1996951.61587996,0.0,1.0
2001-08-21,6.35,6.87,6.3,6.76,2072400,6.25984620788701,6.77246353514705,6.21055608026585,6.6640252543805,2102246.5349739,0.0,1.0
2001-08-22,5.8,6.53,5.61,6.48,4380000,5.71765480405427,6.43729066732317,5.53035231909388,6.38800053970202,4443080.40107398,0.0,1.0
2001-08-23,5.25,5.84,5.16,5.71,3115200,5.17546340022154,5.7570869061512,5.08674117050346,5.62893257433619,3160064.85512001,0.0,1.0
2001-08-24,5.79,5.97,5.32,5.45,4138800,5.70779677853004,5.88524123796621,5.24446957889116,5.37262391070617,4198406.65843949,0.0,1.0
2001-08-27,5.76,6.08,5.74,5.84,2378400,5.67822270195735,5.99367951873276,5.65850665090889,5.7570869061512,2412653.52189825,0.0,1.0
2001-08-28,5.73,5.8,5.3,5.78,2130000,5.64864862538465,5.71765480405427,5.2247535278427,5.69793875300581,2160676.08545378,0.0,1.0
2001-08-29,5.64,5.77,5.39,5.71,2722800,5.55992639566657,5.68808072748158,5.31347575756078,5.62893257433619,2762013.54247585,0.0,1.0
2001-08-30,5.46,5.56,5.33,5.4,1843800,5.3824819362304,5.48106219147272,5.25432760441539,5.32333378308501,1870354.25650689,0.0,1.0
2001-08-31,5.52,5.65,5.4,5.49,1413600,5.44163008937579,5.5697844211908,5.32333378308501,5.4120560128031,1433958.55136031,0.0,1.0
2001-09-04,5.5,5.91,5.46,5.6,2435400,5.42191403832733,5.82609308482082,5.3824819362304,5.52049429356964,2470474.4312273,0.0,1.0
2001-09-05,5.4,5.62,4.96,5.6,3973800,5.32333378308501,5.54021034461811,4.88958066001883,5.52049429356964,4031030.34196068,0.0,1.0
2001-09-06,4.95,5.25,4.87,5.17,4090200,4.8797226344946,5.17546340022154,4.80085843030074,5.09659919602769,4149106.72522209,0.0,1.0
2001-09-07,5.0,5.1,4.64,4.86,2143200,4.92901276211575,5.02759301735807,4.57412384324342,4.79100040477651,2174066.19077209,0.0,1.0
2001-09-10,5.0,5.19,4.88,4.96,3354000,4.92901276211575,5.11631524707615,4.81071645582498,4.88958066001883,3402304.03315117,0.0,1.0
2001-09-17,3.01,3.3,2.51,3.02,20494800,2.96726568279368,3.2531484229964,2.47436440658211,2.97712370831792,20789964.4301212,0.0,1.0
2001-09-18,2.35,3.05,2.03,3.01,20998200,2.3166359981944,3.00669778489061,2.001179181419,2.96726568279368,21300614.3556693,0.0,1.0
2001-09-19,2.03,2.29,1.8,2.26,16734600,2.001179181419,2.25748784504902,1.77444459436167,2.22791376847632,16975610.3378567,0.0,1.0
2001-09-20,2.29,2.5,2.02,2.03,11757600,2.25748784504902,2.46450638105788,1.99132115589476,2.001179181419,11926931.9917049,0.0,1.0
2001-09-21,2.31,2.45,2.07,2.29,5546400,2.27720389609748,2.41521625343672,2.04061128351592,2.25748784504902,5626278.79829148,0.0,1.0
2001-09-24,2.52,2.57,2.44,2.5,8701800,2.48422243210634,2.5335125597275,2.40535822791249,2.46450638105788,8827122.61051724,0.0,1.0
2001-09-25,2.63,2.63,2.5,2.53,6813000,2.59266071287289,2.59266071287289,2.46450638105788,2.49408045763057,6911120.26769793,0.0,1.0
2001-09-26,3.05,3.2,2.63,2.68,8254800,3.00669778489061,3.15456816775408,2.59266071287289,2.64195084049404,8373684.95314736,0.0,1.0
2001-09-27,3.38,3.5,2.85,3.2,5905200,3.33201262719025,3.45030893348103,2.80953727440598,3.15456816775408,5990246.20648905,0.0,1.0
2001-09-28,3.79,4.09,3.42,3.56,5502000,3.73619167368374,4.03193243941069,3.37144472928718,3.50945708662642,5581239.35312991,0.0,1.0
2001-10-01,3.58,3.65,3.11,3.65,4009200,3.52917313767488,3.5981793163445,3.065845938036,3.5981793163445,4066940.16985977,0.0,1.0
2001-10-02,3.67,3.75,3.22,3.35,4138800,3.61789536739296,3.69675957158682,3.17428421880255,3.30243855061756,4198406.65843949,0.0,1.0
2001-10-03,4.01,4.41,3.94,4.4,9671400,3.95306823521683,4.3473892561861,3.88406205654721,4.33753123066186,9810686.71026184,0.0,1.0
2001-10-04,3.99,4.37,3.97,4.19,4724400,3.93335218416837,4.30795715408917,3.91363613311991,4.130512694653,4792440.42165157,0.0,1.0
2001-10-05,3.81,3.98,3.56,3.9,2778000,3.7559077247322,3.92349415864414,3.50945708662642,3.84462995445029,2818008.5283524,0.0,1.0
2001-10-08,3.51,3.61,3.25,3.42,2474400,3.46016695900526,3.55874721424757,3.20385829537524,3.37144472928718,2510036.10603138,0.0,1.0
2001-10-09,3.42,3.52,3.38,3.51,860400,3.37144472928718,3.47002498452949,3.33201262719025,3.46016695900526,872791.41029316,0.0,1.0
2001-10-10,3.79,4.0,3.45,3.48,3326400,3.73619167368374,3.9432102096926,3.40101880585987,3.43059288243256,3374306.54021289,0.0,1.0
2001-10-11,3.95,4.25,3.91,4.16,4041600,3.89392008207145,4.18966084779839,3.85448797997452,4.10093861808031,4099806.79200469,0.0,1.0
2001-10-12,3.87,4.0,3.64,3.9,2164800,3.81505587787759,3.9432102096926,3.58832129082027,3.84462995445029,2195977.27220204,0.0,1.0
2001-10-15,3.92,4.0,3.61,3.62,1026000,3.86434600549875,3.9432102096926,3.55874721424757,3.56860523977181,1040776.36792281,0.0,1.0
2001-10-16,4.25,4.37,3.9,3.95,3343200,4.18966084779839,4.30795715408917,3.84462995445029,3.89392008207145,3391348.49243619,0.0,1.0
2001-10-17,3.9,4.5,3.8,4.39,3045000,3.84462995445029,4.43611148590418,3.74604969920797,4.32767320513763,3088853.84047266,0.0,1.0
2001-10-18,3.7,3.99,3.63,3.99,1950000,3.64746944396566,3.93335218416837,3.57846326529604,3.93335218416837,1978083.74020417,0.0,1.0
2001-10-19,3.8,3.81,3.64,3.66,1430400,3.74604969920797,3.7559077247322,3.58832129082027,3.60803734186873,1451000.50358361,0.0,1.0
2001-10-22,3.95,3.95,3.71,3.86,923400,3.89392008207145,3.89392008207145,3.65732746948989,3.80519785235336,936698.731130526,0.0,1.0
2001-10-23,3.99,4.28,3.85,3.95,2842200,3.93335218416837,4.21923492437109,3.79533982682913,3.89392008207145,2883133.13149143,0.0,1.0
2001-10-24,3.97,4.25,3.83,4.03,3175800,3.91363613311991,4.18966084779839,3.77562377578067,3.9727842862653,3221537.61135405,0.0,1.0
2001-10-25,3.93,4.02,3.8,3.88,2313600,3.87420403102298,3.96292626074107,3.74604969920797,3.82491390340182,2346920.27760839,0.0,1.0
2001-10-26,4.34,4.36,3.79,3.8,6123000,4.27838307751647,4.29809912856494,3.73619167368374,3.74604969920797,6211182.94424109,0.0,1.0
2001-10-29,4.81,4.85,4.2,4.27,3907800,4.74171027715535,4.78114237925228,4.14037072017723,4.20937689884685,3964079.81536915,0.0,1.0
2001-10-30,4.53,4.65,4.21,4.61,2529600,4.46568556247687,4.58398186876765,4.15022874570146,4.54454976667073,2566031.09190793,0.0,1.0
2001-10-31,4.81,4.95,4.5,4.54,2911800,4.74171027715535,4.8797226344946,4.43611148590418,4.4755435880011,2953735.50498795,0.0,1.0
2001-11-01,4.4,4.97,4.3,4.91,4392000,4.33753123066186,4.89943868554306,4.23895097541955,4.84029053239767,4455253.22409062,0.0,1.0
2001-11-02,4.5,4.96,4.5,4.89,4356600,4.43611148590418,4.88958066001883,4.43611148590418,4.82057448134921,4419343.39619152,0.0,1.0
2001-11-05,4.33,4.59,4.12,4.52,3098400,4.26852505199224,4.52483371562226,4.06150651598338,4.45582753695264,3143022.90289671,0.0,1.0
2001-11-06,4.43,4.56,4.26,4.35,2359800,4.36710530723456,4.49525963904957,4.19951887332262,4.28824110304071,2393785.64622246,0.0,1.0
2001-11-07,4.5,4.59,4.37,4.38,1927200,4.43611148590418,4.52483371562226,4.30795715408917,4.3178151796134,1954955.37647255,0.0,1.0
2001-11-08,4.44,4.65,4.41,4.53,2698800,4.37696333275879,4.58398186876765,4.3473892561861,4.46568556247687,2737667.89644257,0.0,1.0
2001-11-09,4.5,4.52,4.45,4.45,1548600,4.43611148590418,4.45582753695264,4.38682135828302,4.38682135828302,1570902.81029752,0.0,1.0
2001-11-12,4.28,4.52,3.8,4.5,4218600,4.21923492437109,4.45582753695264,3.74604969920797,4.43611148590418,4279355.93150015,0.0,1.0
2001-11-13,4.43,4.45,4.35,4.43,1704600,4.36710530723456,4.38682135828302,4.28824110304071,4.36710530723456,1729149.50951386,0.0,1.0
2001-11-14,4.43,4.53,4.33,4.47,4799400,4.36710530723456,4.46568556247687,4.26852505199224,4.40653740933148,4868520.56550557,0.0,1.0
2001-11-15,4.51,4.58,4.37,4.37,1602600,4.44596951142841,4.51497569009803,4.30795715408917,4.30795715408917,1625680.51387241,0.0,1.0
2001-11-16,4.25,4.59,4.17,4.55,5455800,4.18966084779839,4.52483371562226,4.11079664360454,4.48540161352534,5534373.98451584,0.0,1.0
2001-11-19,4.08,4.39,4.0,4.35,3675000,4.02207441388645,4.32767320513763,3.9432102096926,4.28824110304071,3727927.04884632,0.0,1.0
2001-11-20,4.0,4.16,3.98,4.05,1847400,3.9432102096926,4.10093861808031,3.92349415864414,3.99250033731376,1874006.10341189,0.0,1.0
2001-11-21,4.0,4.04,3.8,3.8,1507800,3.9432102096926,3.98264231178953,3.74604969920797,3.74604969920797,1529515.21204095,0.0,1.0
2001-11-23,4.0,4.06,3.97,4.05,529800,3.9432102096926,4.00235836283799,3.91363613311991,3.99250033731376,537430.136184702,0.0,1.0
2001-11-26,4.14,4.17,3.97,4.02,2139000,4.08122256703184,4.11079664360454,3.91363613311991,3.96292626074107,2169805.70271626,0.0,1.0
2001-11-27,4.12,4.16,4.0,4.15,4321200,4.06150651598338,4.10093861808031,3.9432102096926,4.09108059255608,4383433.56829243,0.0,1.0
2001-11-28,4.01,4.15,4.0,4.07,1558200,3.95306823521683,4.09108059255608,3.9432102096926,4.01221638836222,1580641.06871084,0.0,1.0
2001-11-29,4.1,4.12,4.01,4.02,1269000,4.04179046493492,4.06150651598338,3.95306823521683,3.96292626074107,1287276.03400979,0.0,1.0
2001-11-30,4.2,4.59,4.08,4.13,4587600,4.14037072017723,4.52483371562226,4.02207441388645,4.07136454150761,4653670.23926187,0.0,1.0
2001-12-03,4.15,4.3,4.12,4.23,1360200,4.09108059255608,4.23895097541955,4.06150651598338,4.16994479674993,1379789.48893626,0.0,1.0
2001-12-04,4.13,4.24,4.01,4.23,2266200,4.07136454150761,4.17980282227416,3.95306823521683,4.16994479674993,2298837.62669266,0.0,1.0
2001-12-05,4.25,4.41,4.1,4.15,3123000,4.18966084779839,4.3473892561861,4.04179046493492,4.09108059255608,3167977.19008083,0.0,1.0
2001-12-06,4.26,4.38,4.13,4.3,1792800,4.19951887332262,4.3178151796134,4.07136454150761,4.23895097541955,1818619.75868617,0.0,1.0
2001-12-07,4.55,4.6,4.21,4.26,2948400,4.48540161352534,4.53469174114649,4.15022874570146,4.19951887332262,2990862.6151887,0.0,1.0
2001-12-10,4.75,4.83,4.48,4.48,2350800,4.68256212400997,4.76142632820382,4.41639543485572,4.41639543485572,2384656.02895997,0.0,1.0
2001-12-11,5.57,5.7,4.78,4.78,8629800,5.49092021699695,5.61907454881196,4.71213620058266,4.71213620058266,8754085.67241739,0.0,1.0
2001-12-12,5.73,5.96,5.16,5.57,5603400,5.64864862538465,5.87538321244198,5.08674117050346,5.49092021699695,5684099.70762053,0.0,1.0
2001-12-13,5.58,5.83,5.29,5.45,3198600,5.50077824252118,5.74722888062697,5.21489550231847,5.37262391070617,3244665.97508567,0.0,1.0
2001-12-14,5.37,5.5,5.15,5.48,2015400,5.29375970651232,5.42191403832733,5.07688314497923,5.40219798727887,2044425.62564486,0.0,1.0
2001-12-17,5.57,5.64,5.2,5.3,2191800,5.49092021699695,5.55992639566657,5.12617327260038,5.2247535278427,2223366.12398948,0.0,1.0
2001-12-18,6.26,6.62,5.88,6.47,15711000,6.17112397816892,6.52601289704126,5.79651900824813,6.37814251417779,15937268.5345373,0.0,1.0
2001-12-19,6.02,6.23,6.0,6.02,2718000,5.93453136558737,6.14154990159623,5.9148153145389,5.93453136558737,2757144.41326919,0.0,1.0
2001-12-20,5.45,5.98,5.37,5.76,5908200,5.37262391070617,5.89509926349044,5.29375970651232,5.67822270195735,5993289.41224321,0.0,1.0
2001-12-21,5.41,5.6,5.22,5.44,2304000,5.33319180860925,5.52049429356964,5.14588932364885,5.36276588518194,2337182.01919507,0.0,1.0
2001-12-24,5.26,5.48,5.16,5.46,811800,5.18532142574577,5.40219798727887,5.08674117050346,5.3824819362304,823491.477075766,0.0,1.0
2001-12-26,5.43,5.77,5.3,5.32,1368600,5.35290785965771,5.68808072748158,5.2247535278427,5.24446957889116,1388310.46504791,0.0,1.0
2001-12-27,5.77,5.93,5.47,5.51,2116800,5.68808072748158,5.84580913586928,5.39233996175463,5.43177206385156,2147285.98013548,0.0,1.0
2001-12-28,5.87,6.0,5.77,5.9,2017200,5.7866609827239,5.9148153145389,5.68808072748158,5.81623505929659,2046251.54909735,0.0,1.0
2001-12-31,5.82,5.89,5.72,5.8,1468200,5.73737085510274,5.80637703377236,5.63879059986042,5.71765480405427,1489344.89608603,0.0,1.0
2002-01-02,5.85,5.9,5.57,5.84,1379400,5.76694493167543,5.81623505929659,5.49092021699695,5.7570869061512,1399266.00576289,0.0,1.0
2002-01-03,5.92,6.02,5.7,5.87,1390800,5.83595111034505,5.93453136558737,5.61907454881196,5.7866609827239,1410830.1876287,0.0,1.0
2002-01-04,5.88,6.17,5.65,5.87,3252600,5.79651900824813,6.08240174845084,5.5697844211908,5.7866609827239,3299443.67866055,0.0,1.0
2002-01-07,5.88,6.06,5.73,5.93,1761600,5.79651900824813,5.97396346768429,5.64864862538465,5.84580913586928,1786970.4188429,0.0,1.0
2002-01-08,5.57,5.83,5.5,5.8,2012400,5.49092021699695,5.74722888062697,5.42191403832733,5.71765480405427,2041382.4198907,0.0,1.0
2002-01-09,5.62,5.76,5.5,5.56,1617600,5.54021034461811,5.67822270195735,5.42191403832733,5.48106219147272,1640896.54264321,0.0,1.0
2002-01-10,5.76,5.83,5.36,5.54,2105400,5.67822270195735,5.74722888062697,5.28390168098809,5.46134614042426,2135721.79826967,0.0,1.0
2002-01-11,5.71,5.94,5.55,5.83,1329000,5.62893257433619,5.85566716139352,5.47120416594849,5.74722888062697,1348140.14909299,0.0,1.0
2002-01-14,5.71,5.8,5.52,5.63,1731000,5.62893257433619,5.71765480405427,5.44163008937579,5.55006837014234,1755929.72015047,0.0,1.0
2002-01-15,5.92,5.95,5.6,5.69,1375200,5.83595111034505,5.86552518691775,5.52049429356964,5.60921652328773,1395005.51770706,0.0,1.0
2002-01-16,5.63,5.9,5.59,5.75,1014000,5.55006837014234,5.81623505929659,5.51063626804541,5.66836467643312,1028603.54490617,0.0,1.0
2002-01-17,5.64,5.76,5.55,5.72,722400,5.55992639566657,5.67822270195735,5.47120416594849,5.63879059986042,732803.94560179,0.0,1.0
2002-01-18,5.52,5.8,5.5,5.59,1315200,5.44163008937579,5.71765480405427,5.42191403832733,5.51063626804541,1334141.40262386,0.0,1.0
2002-01-22,5.77,6.0,5.63,5.67,3719400,5.68808072748158,5.9148153145389,5.55006837014234,5.58950047223926,3772966.49400788,0.0,1.0
2002-01-23,5.88,5.9,5.6,5.81,2262600,5.79651900824813,5.81623505929659,5.52049429356964,5.72751282957851,2295185.77978766,0.0,1.0
2002-01-24,5.78,6.0,5.74,5.89,1092600,5.69793875300581,5.9148153145389,5.65850665090889,5.80637703377236,1108335.53566517,0.0,1.0
2002-01-25,5.8,5.95,5.75,5.79,718800,5.71765480405427,5.86552518691775,5.66836467643312,5.70779677853004,729152.098696798,0.0,1.0
2002-01-28,6.32,6.43,5.91,5.93,5091600,6.23027213131431,6.33871041208086,5.82609308482082,5.84580913586928,5164928.80596079,0.0,1.0
2002-01-29,5.98,6.79,5.85,6.63,6835800,5.89509926349044,6.69359933095319,5.76694493167543,6.53587092256549,6934248.63142956,0.0,1.0
2002-01-30,6.01,6.31,5.95,6.18,3435000,5.92467334006314,6.22041410579008,5.86552518691775,6.09225977397507,3484470.58851349,0.0,1.0
2002-01-31,6.3,6.36,5.96,6.14,6181800,6.21055608026585,6.26970423341124,5.87538321244198,6.05282767187815,6270829.77702262,0.0,1.0
2002-02-01,6.32,6.89,6.12,6.7,11356200,6.23027213131431,6.79217958619551,6.03311162082968,6.60487710123511,11519751.0617982,0.0,1.0
2002-02-04,4.83,5.98,4.8,5.96,11681400,4.76142632820382,5.89509926349044,4.73185225163112,5.87538321244198,11849634.5655492,0.0,1.0
2002-02-05,4.08,4.58,3.98,4.57,8697600,4.02207441388645,4.51497569009803,3.92349415864414,4.5051176645738,8822862.12246143,0.0,1.0
2002-02-06,4.0,4.4,3.89,4.15,3392400,3.9432102096926,4.33753123066186,3.83477192892606,4.09108059255608,3441257.06680442,0.0,1.0
2002-02-07,4.04,4.25,3.88,4.0,2283600,3.98264231178953,4.18966084779839,3.82491390340182,3.9432102096926,2316488.22006679,0.0,1.0
2002-02-08,4.16,4.24,4.04,4.15,1889400,4.10093861808031,4.17980282227416,3.98264231178953,4.09108059255608,1916610.98397013,0.0,1.0
2002-02-11,4.2,4.27,4.16,4.24,1443000,4.14037072017723,4.20937689884685,4.10093861808031,4.17980282227416,1463781.96775108,0.0,1.0
2002-02-12,4.12,4.21,4.05,4.16,1436400,4.06150651598338,4.15022874570146,3.99250033731376,4.10093861808031,1457086.91509193,0.0,1.0
2002-02-13,4.0,4.17,3.9,4.12,1683000,3.9432102096926,4.11079664360454,3.84462995445029,4.06150651598338,1707238.42808391,0.0,1.0
2002-02-14,3.96,4.1,3.95,4.0,1239600,3.90377810759568,4.04179046493492,3.89392008207145,3.9432102096926,1257452.61761902,0.0,1.0
2002-02-15,3.92,4.05,3.74,3.98,1244400,3.86434600549875,3.99250033731376,3.68690154606258,3.92349415864414,1262321.74682567,0.0,1.0
2002-02-19,3.67,3.86,3.65,3.84,1419600,3.61789536739296,3.80519785235336,3.5981793163445,3.7854818013049,1440044.96286863,0.0,1.0
2002-02-20,3.88,3.89,3.71,3.73,930600,3.82491390340182,3.83477192892606,3.65732746948989,3.67704352053835,944002.424940513,0.0,1.0
2002-02-21,4.03,4.32,3.84,3.93,2588400,3.9727842862653,4.25866702646801,3.7854818013049,3.87420403102298,2625677.92468947,0.0,1.0
2002-02-22,4.27,4.48,3.98,4.12,4035600,4.20937689884685,4.41639543485572,3.92349415864414,4.06150651598338,4093720.38049638,0.0,1.0
2002-02-25,4.3,4.46,4.12,4.46,3070200,4.23895097541955,4.39667938380725,4.06150651598338,4.39667938380725,3114416.7688076,0.0,1.0
2002-02-26,4.4,4.47,4.28,4.39,2009400,4.33753123066186,4.40653740933148,4.21923492437109,4.32767320513763,2038339.21413654,0.0,1.0
2002-02-27,4.4,4.48,4.36,4.42,1258800,4.33753123066186,4.41639543485572,4.29809912856494,4.35724728171033,1276929.13444564,0.0,1.0
2002-02-28,4.0,4.46,3.97,4.46,2220000,3.9432102096926,4.39667938380725,3.91363613311991,4.39667938380725,2251972.25807859,0.0,1.0
2002-03-01,4.23,4.23,4.02,4.03,1730400,4.16994479674993,4.16994479674993,3.96292626074107,3.9727842862653,1755321.07899964,0.0,1.0
2002-03-04,4.41,4.54,4.24,4.33,3717000,4.3473892561861,4.4755435880011,4.17980282227416,4.26852505199224,3770531.92940455,0.0,1.0
2002-03-05,4.6,4.66,4.34,4.41,4012200,4.53469174114649,4.59383989429188,4.27838307751647,4.3473892561861,4069983.37561393,0.0,1.0
2002-03-06,5.0,5.2,4.46,4.59,9192000,4.92901276211575,5.12617327260038,4.39667938380725,4.52483371562226,9324382.43074703,0.0,1.0
2002-03-07,4.8,5.1,4.77,5.1,4214400,4.73185225163112,5.02759301735807,4.70227817505843,5.02759301735807,4275095.44344433,0.0,1.0
2002-03-08,4.96,5.2,4.8,4.9,3713400,4.88958066001883,5.12617327260038,4.73185225163112,4.83043250687344,3766880.08249956,0.0,1.0
2002-03-11,5.35,5.44,5.15,5.21,6837600,5.27404365546386,5.36276588518194,5.07688314497923,5.13603129812462,6936074.55488205,0.0,1.0
2002-03-12,5.19,5.3,5.02,5.29,3253800,5.11631524707615,5.2247535278427,4.94872881316422,5.21489550231847,3300660.96096222,0.0,1.0
2002-03-13,5.25,5.4,5.19,5.21,2908200,5.17546340022154,5.32333378308501,5.11631524707615,5.13603129812462,2950083.65808295,0.0,1.0
2002-03-14,5.21,5.42,5.15,5.36,3419400,5.13603129812462,5.34304983413348,5.07688314497923,5.28390168098809,3468645.91859186,0.0,1.0
2002-03-15,5.05,5.23,4.95,5.16,2298000,4.97830288973691,5.15574734917308,4.8797226344946,5.08674117050346,2331095.60768676,0.0,1.0
2002-03-18,5.2,5.25,5.0,5.14,1880400,5.12617327260038,5.17546340022154,4.92901276211575,5.06702511945499,1907481.36670765,0.0,1.0
2002-03-19,5.3,5.37,5.15,5.25,1867800,5.2247535278427,5.29375970651232,5.07688314497923,5.17546340022154,1894699.90254018,0.0,1.0
2002-03-20,5.31,5.34,5.17,5.21,1377600,5.23461155336693,5.26418562993963,5.09659919602769,5.13603129812462,1397440.08231039,0.0,1.0
2002-03-21,5.5,5.52,5.31,5.32,2166000,5.42191403832733,5.44163008937579,5.23461155336693,5.24446957889116,2197194.5545037,0.0,1.0
2002-03-22,5.44,5.63,5.4,5.5,1645200,5.36276588518194,5.55006837014234,5.32333378308501,5.42191403832733,1668894.03558148,0.0,1.0
2002-03-25,5.4,5.5,5.15,5.48,1929600,5.32333378308501,5.42191403832733,5.07688314497923,5.40219798727887,1957389.94107588,0.0,1.0
2002-03-26,5.28,5.4,5.08,5.27,1066200,5.20503747679424,5.32333378308501,5.00787696630961,5.19517945127,1081555.32502855,0.0,1.0
2002-03-27,5.33,5.4,5.15,5.23,975600,5.25432760441539,5.32333378308501,5.07688314497923,5.15574734917308,989650.511252916,0.0,1.0
2002-03-28,5.23,5.43,5.15,5.35,1104600,5.15574734917308,5.35290785965771,5.07688314497923,5.27404365546386,1120508.35868181,0.0,1.0
2002-04-01,5.27,5.43,5.1,5.2,1566600,5.19517945127,5.35290785965771,5.02759301735807,5.12617327260038,1589162.04482249,0.0,1.0
2002-04-02,5.16,5.3,5.15,5.17,1457400,5.08674117050346,5.2247535278427,5.07688314497923,5.09659919602769,1478389.35537105,0.0,1.0
2002-04-03,4.7,5.2,4.25,5.16,3719400,4.63327199638881,5.12617327260038,4.18966084779839,5.08674117050346,3772966.49400788,0.0,1.0
2002-04-04,4.58,4.75,4.51,4.57,1234200,4.51497569009803,4.68256212400997,4.44596951142841,4.5051176645738,1251974.84726153,0.0,1.0
2002-04-05,4.58,4.8,4.5,4.59,1191600,4.51497569009803,4.73185225163112,4.43611148590418,4.52483371562226,1208761.32555245,0.0,1.0
2002-04-08,4.6,4.62,4.25,4.41,1392600,4.53469174114649,4.55440779219496,4.18966084779839,4.3473892561861,1412656.11108119,0.0,1.0
2002-04-09,4.49,4.81,4.39,4.64,1044600,4.42625346037995,4.74171027715535,4.32767320513763,4.57412384324342,1059644.2435986,0.0,1.0
2002-04-10,4.05,4.46,3.98,4.45,3118800,3.99250033731376,4.39667938380725,3.92349415864414,4.38682135828302,3163716.702025,0.0,1.0
2002-04-11,3.85,4.18,3.85,4.03,2971800,3.79533982682913,4.12065466912877,3.79533982682913,3.9727842862653,3014599.62007115,0.0,1.0
2002-04-12,3.97,4.12,3.87,3.95,2298600,3.91363613311991,4.06150651598338,3.81505587787759,3.89392008207145,2331704.24883759,0.0,1.0
2002-04-15,4.37,4.49,4.27,4.38,2859600,4.30795715408917,4.42625346037995,4.20937689884685,4.3178151796134,2900783.72486556,0.0,1.0
2002-04-16,4.72,4.79,4.49,4.5,1794000,4.65298804743727,4.72199422610689,4.42625346037995,4.43611148590418,1819837.04098783,0.0,1.0
2002-04-17,4.72,4.85,4.55,4.77,1491600,4.65298804743727,4.78114237925228,4.48540161352534,4.70227817505843,1513081.90096848,0.0,1.0
2002-04-18,4.67,4.8,4.43,4.63,1770000,4.60369791981611,4.73185225163112,4.36710530723456,4.56426581771919,1795491.39495455,0.0,1.0
2002-04-19,4.81,4.98,4.65,4.79,1280400,4.74171027715535,4.90929671106729,4.58398186876765,4.72199422610689,1298840.2158756,0.0,1.0
2002-04-22,4.97,5.0,4.77,4.82,1611600,4.89943868554306,4.92901276211575,4.70227817505843,4.75156830267959,1634810.13113489,0.0,1.0
2002-04-23,4.79,5.0,4.77,4.99,1249200,4.72199422610689,4.92901276211575,4.70227817505843,4.91915473659152,1267190.87603233,0.0,1.0
2002-04-24,4.83,5.06,4.81,4.94,1282800,4.76142632820382,4.98816091526114,4.74171027715535,4.86986460897037,1301274.78047892,0.0,1.0
2002-04-25,5.08,5.09,4.72,4.8,2426400,5.00787696630961,5.01773499183384,4.65298804743727,4.73185225163112,2461344.81396481,0.0,1.0
2002-04-26,5.19,5.25,4.99,5.1,2490600,5.11631524707615,5.17546340022154,4.91915473659152,5.02759301735807,2526469.41710385,0.0,1.0
2002-04-29,4.88,5.26,4.65,5.23,2058000,4.81071645582498,5.18532142574577,4.58398186876765,5.15574734917308,2087639.14735393,0.0,1.0
2002-04-30,5.04,5.2,4.84,4.89,2375400,4.96844486421268,5.12617327260038,4.77128435372805,4.82057448134921,2409610.31614409,0.0,1.0
2002-05-01,5.25,5.29,4.94,5.1,4644600,5.17546340022154,5.21489550231847,4.86986460897037,5.02759301735807,4711491.14859091,0.0,1.0
2002-05-02,4.09,4.62,4.0,4.5,8370000,4.03193243941069,4.55440779219496,3.9432102096926,4.43611148590418,8490544.05410711,0.0,1.0
2002-05-03,4.18,4.23,4.07,4.16,2004000,4.12065466912877,4.16994479674993,4.01221638836222,4.10093861808031,2032861.44377905,0.0,1.0
2002-05-06,3.85,4.3,3.83,4.17,1878000,3.79533982682913,4.23895097541955,3.77562377578067,4.11079664360454,1905046.80210432,0.0,1.0
2002-05-07,3.5,4.09,3.29,3.99,5627400,3.45030893348103,4.03193243941069,3.24329039747217,3.93335218416837,5708445.3536538,0.0,1.0
2002-05-08,4.1,4.15,3.6,3.69,2820000,4.04179046493492,4.09108059255608,3.54888918872334,3.63761141844143,2860613.40891064,0.0,1.0
2002-05-09,4.0,4.11,3.95,4.05,1792800,3.9432102096926,4.05164849045915,3.89392008207145,3.99250033731376,1818619.75868617,0.0,1.0
2002-05-10,3.95,4.06,3.93,4.02,1005000,3.89392008207145,4.00235836283799,3.87420403102298,3.96292626074107,1019473.92764368,0.0,1.0
2002-05-13,4.24,4.25,3.96,3.97,1024800,4.17980282227416,4.18966084779839,3.90377810759568,3.91363613311991,1039559.08562114,0.0,1.0
2002-05-14,4.38,4.51,4.32,4.32,1383000,4.3178151796134,4.44596951142841,4.25866702646801,4.25866702646801,1402917.85266788,0.0,1.0
2002-05-15,4.16,4.5,4.02,4.31,1355400,4.10093861808031,4.43611148590418,3.96292626074107,4.24880900094378,1374920.3597296,0.0,1.0
2002-05-16,4.1,4.16,4.0,4.16,1364400,4.04179046493492,4.10093861808031,3.9432102096926,4.10093861808031,1384049.97699208,0.0,1.0
2002-05-17,4.32,4.37,4.07,4.12,1187400,4.25866702646801,4.30795715408917,4.01221638836222,4.06150651598338,1204500.83749663,0.0,1.0
2002-05-20,4.13,4.32,4.1,4.27,999000,4.07136454150761,4.25866702646801,4.04179046493492,4.20937689884685,1013387.51613537,0.0,1.0
2002-05-21,4.04,4.2,4.02,4.13,802800,3.98264231178953,4.14037072017723,3.96292626074107,4.07136454150761,814361.859813284,0.0,1.0
2002-05-22,3.93,4.09,3.9,4.02,1058400,3.87420403102298,4.03193243941069,3.84462995445029,3.96292626074107,1073642.99006774,0.0,1.0
2002-05-23,4.33,4.38,4.16,4.19,2149200,4.26852505199224,4.3178151796134,4.10093861808031,4.130512694653,2180152.60228041,0.0,1.0
2002-05-24,4.21,4.32,4.18,4.31,760200,4.15022874570146,4.25866702646801,4.12065466912877,4.24880900094378,771148.33810421,0.0,1.0
2002-05-28,4.05,4.28,4.02,4.25,1012800,3.99250033731376,4.21923492437109,3.96292626074107,4.18966084779839,1027386.2626045,0.0,1.0
2002-05-29,4.1,4.21,4.03,4.07,547800,4.04179046493492,4.15022874570146,3.9727842862653,4.01221638836222,555689.370709663,0.0,1.0
2002-05-30,4.07,4.12,4.01,4.05,462600,4.01221638836222,4.06150651598338,3.95306823521683,3.99250033731376,469262.327291512,0.0,1.0
2002-05-31,4.03,4.14,3.99,4.12,658800,3.9727842862653,4.08122256703184,3.93335218416837,4.06150651598338,668287.983613592,0.0,1.0
2002-06-03,4.01,4.1,3.94,4.08,645000,3.95306823521683,4.04179046493492,3.88406205654721,4.02207441388645,654289.237144456,0.0,1.0
2002-06-04,4.03,4.09,3.94,3.94,729600,3.9727842862653,4.03193243941069,3.88406205654721,3.88406205654721,740107.639411774,0.0,1.0
2002-06-05,3.89,4.06,3.86,4.05,951000,3.83477192892606,4.00235836283799,3.80519785235336,3.99250033731376,964696.2240688,0.0,1.0
2002-06-06,3.77,3.89,3.75,3.89,782400,3.71647562263528,3.83477192892606,3.69675957158682,3.83477192892606,793668.060684994,0.0,1.0
2002-06-07,3.83,3.95,3.55,3.75,1392000,3.77562377578067,3.89392008207145,3.49959906110218,3.69675957158682,1412047.46993036,0.0,1.0
2002-06-10,4.43,4.59,4.01,4.02,4989600,4.36710530723456,4.52483371562226,3.95306823521683,3.96292626074107,5061459.81031934,0.0,1.0
2002-06-11,4.14,4.42,4.12,4.41,1433400,4.08122256703184,4.35724728171033,4.06150651598338,4.3473892561861,1454043.70933777,0.0,1.0
2002-06-12,4.1,4.18,3.91,4.11,925200,4.04179046493492,4.12065466912877,3.85448797997452,4.05164849045915,938524.654583023,0.0,1.0
2002-06-13,4.09,4.29,4.05,4.15,615000,4.03193243941069,4.22909294989532,3.99250033731376,4.09108059255608,623857.179602852,0.0,1.0
2002-06-14,4.01,4.1,3.98,4.07,687000,3.95306823521683,4.04179046493492,3.92349415864414,4.01221638836222,696894.117702699,0.0,1.0
2002-06-17,4.34,4.41,4.04,4.04,2312400,4.27838307751647,4.3473892561861,3.98264231178953,3.98264231178953,2345702.99530673,0.0,1.0
2002-06-18,4.3,4.41,4.27,4.32,646200,4.23895097541955,4.3473892561861,4.20937689884685,4.25866702646801,655506.519446119,0.0,1.0
2002-06-19,4.06,4.3,4.05,4.26,941400,4.00235836283799,4.23895097541955,3.99250033731376,4.19951887332262,954957.965655489,0.0,1.0
2002-06-20,4.09,4.22,4.01,4.05,1046400,4.03193243941069,4.1600867712257,3.95306823521683,3.99250033731376,1061470.1670511,0.0,1.0
2002-06-21,3.9,4.2,3.9,4.1,1611000,3.84462995445029,4.14037072017723,3.84462995445029,4.04179046493492,1634201.48998406,0.0,1.0
2002-06-24,3.6,3.89,3.51,3.87,3296400,3.54888918872334,3.83477192892606,3.46016695900526,3.81505587787759,3343874.48267129,0.0,1.0
2002-06-25,3.8,3.84,3.65,3.67,937800,3.74604969920797,3.7854818013049,3.5981793163445,3.61789536739296,951306.118750497,0.0,1.0
2002-06-26,2.83,3.0,2.48,2.98,6768600,2.78982122335752,2.95740765726945,2.44479033000941,2.93769160622099,6866080.82253636,0.0,1.0
2002-06-27,2.86,3.03,2.58,2.96,1891800,2.81939529993021,2.98698173384215,2.54337058525173,2.91797555517253,1919045.54857346,0.0,1.0
2002-06-28,2.79,2.96,2.61,2.82,2319000,2.75038912126059,2.91797555517253,2.57294466182442,2.77996319783328,2352398.04796588,0.0,1.0
2002-07-01,2.57,2.8,2.53,2.8,1282200,2.5335125597275,2.76024714678482,2.49408045763057,2.76024714678482,1300666.13932809,0.0,1.0
2002-07-02,2.31,2.59,2.18,2.57,1429800,2.27720389609748,2.55322861077596,2.14904956428247,2.5335125597275,1450391.86243278,0.0,1.0
2002-07-03,2.31,2.4,2.25,2.28,1317600,2.27720389609748,2.36592612581556,2.21805574295209,2.24762981952478,1336575.96722718,0.0,1.0
2002-07-05,2.48,2.53,2.43,2.46,910200,2.44479033000941,2.49408045763057,2.39550020238826,2.42507427896095,923308.625812223,0.0,1.0
2002-07-08,2.29,2.55,2.25,2.5,1386000,2.25748784504902,2.51379650867903,2.21805574295209,2.46450638105788,1405961.05842204,0.0,1.0
2002-07-09,2.39,2.48,2.3,2.32,954600,2.35606810029133,2.44479033000941,2.26734587057325,2.28706192162171,968348.070973794,0.0,1.0
2002-07-10,2.42,2.59,2.36,2.44,1011600,2.38564217686402,2.55322861077596,2.32649402371864,2.40535822791249,1026168.98030284,0.0,1.0
2002-07-11,2.31,2.46,2.27,2.4,922200,2.27720389609748,2.42507427896095,2.23777179400055,2.36592612581556,935481.448828862,0.0,1.0
2002-07-12,2.37,2.47,2.33,2.38,778200,2.33635204924287,2.43493230448518,2.29691994714594,2.3462100747671,789407.57262917,0.0,1.0
2002-07-15,2.41,2.5,2.35,2.37,673200,2.37578415133979,2.46450638105788,2.3166359981944,2.33635204924287,682895.371233563,0.0,1.0
2002-07-16,2.55,2.64,2.39,2.47,820200,2.51379650867903,2.60251873839712,2.35606810029133,2.43493230448518,832012.453187415,0.0,1.0
2002-07-17,2.75,2.82,2.53,2.58,1259400,2.71095701916366,2.77996319783328,2.49408045763057,2.54337058525173,1277537.77559648,0.0,1.0
2002-07-18,2.55,2.82,2.55,2.7,858600,2.51379650867903,2.77996319783328,2.51379650867903,2.66166689154251,870965.486840667,0.0,1.0
2002-07-19,2.54,2.75,2.35,2.54,1123800,2.5039384831548,2.71095701916366,2.3166359981944,2.5039384831548,1139984.87550843,0.0,1.0
2002-07-22,2.45,2.5,2.36,2.43,777000,2.41521625343672,2.46450638105788,2.32649402371864,2.39550020238826,788190.290327506,0.0,1.0
2002-07-23,2.12,2.5,2.06,2.48,1122600,2.08990141113708,2.46450638105788,2.03075325799169,2.44479033000941,1138767.59320677,0.0,1.0
2002-07-24,2.16,2.19,1.9,2.02,3785400,2.12933351323401,2.1589075898067,1.87302484960399,1.99132115589476,3839917.0205994,0.0,1.0
2002-07-25,1.88,2.17,1.82,2.16,2424000,1.85330879855552,2.13919153875824,1.79416064541013,2.12933351323401,2458910.24936149,0.0,1.0
2002-07-26,1.72,1.99,1.7,1.99,3003600,1.69558039016782,1.96174707932207,1.67586433911936,1.96174707932207,3046857.60106525,0.0,1.0
2002-07-29,1.88,1.96,1.8,1.94,3838800,1.85330879855552,1.93217300274938,1.77444459436167,1.91245695170091,3894086.08302347,0.0,1.0
2002-07-30,1.84,1.96,1.8,1.96,2122200,1.8138766964586,1.93217300274938,1.77444459436167,1.93217300274938,2152763.75049296,0.0,1.0
2002-07-31,1.85,1.9,1.8,1.89,3714000,1.82373472198283,1.87302484960399,1.77444459436167,1.86316682407975,3767488.7236504,0.0,1.0
2002-08-01,2.0,2.4,2.0,2.36,10258200,1.9716051048463,2.36592612581556,1.9716051048463,2.32649402371864,10405937.7557756,0.0,1.0
2002-08-02,2.02,2.19,1.98,2.07,4818600,1.99132115589476,2.1589075898067,1.95188905379784,2.04061128351592,4887997.08233221,0.0,1.0
2002-08-05,1.95,2.08,1.95,2.04,2452200,1.92231497722514,2.05046930904015,1.92231497722514,2.01103720694323,2487516.3834506,0.0,1.0
2002-08-06,2.03,2.1,1.97,2.01,3848400,2.001179181419,2.07018536008862,1.94203102827361,1.98146313037053,3903824.34143677,0.0,1.0
2002-08-07,2.03,2.12,2.02,2.09,2272200,2.001179181419,2.08990141113708,1.99132115589476,2.06032733456439,2304924.03820097,0.0,1.0
2002-08-08,2.04,2.06,2.02,2.05,1057800,2.01103720694323,2.03075325799169,1.99132115589476,2.02089523246746,1073034.34891691,0.0,1.0
2002-08-09,2.03,2.1,2.0,2.01,1057800,2.001179181419,2.07018536008862,1.9716051048463,1.98146313037053,1073034.3489169,0.0,1.0
2002-08-12,2.23,2.25,2.0,2.03,1800600,2.19833969190363,2.21805574295209,1.9716051048463,2.001179181419,1826532.09364698,0.0,1.0
2002-08-13,2.15,2.34,2.03,2.22,5517600,2.11947548770977,2.30677797267017,2.001179181419,2.18848166637939,5597064.02305155,0.0,1.0
2002-08-14,2.23,2.25,2.08,2.12,853200,2.19833969190363,2.21805574295209,2.05046930904015,2.08990141113708,865487.716483175,0.0,1.0
2002-08-15,2.18,2.24,2.12,2.2,779400,2.14904956428247,2.20819771742786,2.08990141113708,2.16876561533093,790624.854930834,0.0,1.0
2002-08-16,2.21,2.23,2.12,2.18,734400,2.17862364085516,2.19833969190363,2.08990141113708,2.14904956428247,744976.768618432,0.0,1.0
2002-08-19,2.3,2.32,2.16,2.19,763800,2.26734587057325,2.28706192162171,2.12933351323401,2.1589075898067,774800.1850092,0.0,1.0
2002-08-20,2.31,2.36,2.24,2.27,2160600,2.27720389609748,2.32649402371864,2.20819771742786,2.23777179400055,2191716.78414621,0.0,1.0
2002-08-21,2.42,2.47,2.37,2.38,1458000,2.38564217686402,2.43493230448518,2.33635204924287,2.3462100747671,1478997.99652189,0.0,1.0
2002-08-22,2.6,2.71,2.41,2.47,1963200,2.56308663630019,2.67152491706674,2.37578415133979,2.43493230448518,1991473.84552247,0.0,1.0
2002-08-23,2.61,2.84,2.6,2.68,1358400,2.57294466182442,2.79967924888175,2.56308663630019,2.64195084049404,1377963.56548377,0.0,1.0
2002-08-26,2.55,2.78,2.4,2.7,1752600,2.51379650867903,2.74053109573636,2.36592612581556,2.66166689154251,1777840.80158042,0.0,1.0
2002-08-27,2.38,2.62,2.35,2.56,1083000,2.3462100747671,2.58280268734865,2.3166359981944,2.52365453420327,1098597.27725185,0.0,1.0
2002-08-28,2.33,2.43,2.32,2.36,1241400,2.29691994714594,2.39550020238826,2.28706192162171,2.32649402371864,1259278.54107151,0.0,1.0
2002-08-29,2.39,2.41,2.33,2.33,491400,2.35606810029133,2.37578415133979,2.29691994714594,2.29691994714594,498477.10253145,0.0,1.0
2002-08-30,2.35,2.46,2.33,2.36,498600,2.3166359981944,2.42507427896095,2.29691994714594,2.32649402371864,505780.796341436,0.0,1.0
2002-09-03,2.25,2.4,2.1,2.34,1615800,2.21805574295209,2.36592612581556,2.07018536008862,2.30677797267017,1639070.61919071,0.0,1.0
2002-09-04,2.29,2.36,2.24,2.25,798000,2.25748784504902,2.32649402371864,2.20819771742786,2.21805574295209,809492.730606627,0.0,1.0
2002-09-05,2.17,2.3,2.16,2.27,655200,2.13919153875824,2.26734587057325,2.12933351323401,2.23777179400055,664636.136708599,0.0,1.0
2002-09-06,2.24,2.35,2.18,2.21,718800,2.20819771742786,2.3166359981944,2.14904956428247,2.17862364085516,729152.098696797,0.0,1.0
2002-09-09,2.35,2.42,2.24,2.24,572400,2.3166359981944,2.38564217686402,2.20819771742786,2.20819771742786,580643.657893778,0.0,1.0
2002-09-10,2.36,2.43,2.3,2.3,752400,2.32649402371864,2.39550020238826,2.26734587057325,2.26734587057325,763236.003143391,0.0,1.0
2002-09-11,2.34,2.4,2.3,2.4,453000,2.30677797267017,2.36592612581556,2.26734587057325,2.36592612581556,459524.068878199,0.0,1.0
2002-09-12,2.3,2.4,2.27,2.32,426000,2.26734587057325,2.36592612581556,2.23777179400055,2.28706192162171,432135.217090756,0.0,1.0
2002-09-13,2.28,2.34,2.24,2.29,441000,2.24762981952478,2.30677797267017,2.20819771742786,2.25748784504902,447351.245861558,0.0,1.0
2002-09-16,2.16,2.29,2.11,2.25,465000,2.12933351323401,2.25748784504902,2.08004338561285,2.21805574295209,471696.891894839,0.0,1.0
2002-09-17,2.14,2.27,2.1,2.22,615000,2.10961746218554,2.23777179400055,2.07018536008862,2.18848166637939,623857.179602853,0.0,1.0
2002-09-18,2.0,2.14,2.0,2.12,1008600,1.9716051048463,2.10961746218554,1.9716051048463,2.08990141113708,1023125.77454868,0.0,1.0
2002-09-19,1.83,2.03,1.82,2.01,1271400,1.80401867093437,2.001179181419,1.79416064541013,1.98146313037053,1289710.59861311,0.0,1.0
2002-09-20,1.88,1.99,1.78,1.87,1339800,1.85330879855552,1.96174707932207,1.75472854331321,1.84345077303129,1359095.68980797,0.0,1.0
2002-09-23,1.82,1.94,1.78,1.87,832800,1.79416064541013,1.91245695170091,1.75472854331321,1.84345077303129,844793.917354889,0.0,1.0
2002-09-24,1.69,1.9,1.6,1.83,1744800,1.66600631359512,1.87302484960399,1.57728408387704,1.80401867093437,1769928.46661961,0.0,1.0
2002-09-25,1.49,1.73,1.37,1.69,4840200,1.46884580311049,1.70543841569205,1.35054949681972,1.66600631359512,4909908.16376217,0.0,1.0
2002-09-26,1.53,1.59,1.5,1.52,1143600,1.50827790520742,1.56742605835281,1.47870382863473,1.49841987968319,1160070.03348589,0.0,1.0
2002-09-27,1.57,1.69,1.52,1.57,947400,1.54771000730435,1.66600631359512,1.49841987968319,1.54771000730435,961044.377163807,0.0,1.0
2002-09-30,1.46,1.61,1.45,1.6,1213800,1.4392717265378,1.58714210940127,1.42941370101357,1.57728408387704,1231281.04813324,0.0,1.0
2002-10-01,1.54,1.55,1.39,1.5,1144800,1.51813593073165,1.52799395625588,1.37026554786818,1.47870382863473,1161287.31578756,0.0,1.0
2002-10-02,1.49,1.58,1.48,1.55,1068600,1.46884580311049,1.55756803282858,1.45898777758626,1.52799395625588,1083989.88963189,0.0,1.0
2002-10-03,1.47,1.52,1.45,1.5,723600,1.44912975206203,1.49841987968319,1.42941370101357,1.47870382863473,734021.227903455,0.0,1.0
2002-10-04,1.42,1.55,1.4,1.5,541800,1.39983962444087,1.52799395625588,1.38012357339241,1.47870382863473,549602.959201344,0.0,1.0
2002-10-07,1.28,1.44,1.26,1.43,990600,1.26182726710163,1.41955567548934,1.24211121605317,1.40969764996511,1004866.54002372,0.0,1.0
2002-10-08,1.23,1.34,1.16,1.31,1446000,1.21253713948048,1.32097542024702,1.14353096081085,1.29140134367433,1466825.17350524,0.0,1.0
2002-10-09,1.1,1.23,1.1,1.18,1715400,1.08438280766547,1.21253713948048,1.08438280766547,1.16324701185932,1740105.05022883,0.0,1.0
2002-10-10,1.18,1.19,1.05,1.1,1485000,1.16324701185932,1.17310503738355,1.03509268004431,1.08438280766547,1506386.84830932,0.0,1.0
2002-10-11,1.32,1.39,1.21,1.21,1345200,1.30125936919856,1.37026554786818,1.19282108843201,1.19282108843201,1364573.46016546,0.0,1.0
2002-10-14,1.5,1.52,1.33,1.39,1227000,1.47870382863473,1.49841987968319,1.31111739472279,1.37026554786818,1244671.15345154,0.0,1.0
2002-10-15,1.58,1.7,1.58,1.6,2501400,1.55756803282858,1.67586433911936,1.55756803282858,1.57728408387704,2537424.95781882,0.0,1.0
2002-10-16,1.51,1.54,1.37,1.54,1356600,1.48856185415896,1.51813593073165,1.35054949681972,1.51813593073165,1376137.64203127,0.0,1.0
2002-10-17,1.63,1.69,1.56,1.57,2121600,1.60685816044974,1.66600631359512,1.53785198178012,1.54771000730435,2152155.10934213,0.0,1.0
2002-10-18,1.64,1.66,1.58,1.6,811800,1.61671618597397,1.63643223702243,1.55756803282858,1.57728408387704,823491.477075764,0.0,1.0
2002-10-21,1.77,1.77,1.64,1.71,765000,1.74487051778898,1.74487051778898,1.61671618597397,1.68572236464359,776017.467310864,0.0,1.0
2002-10-22,1.8,1.85,1.7,1.74,898200,1.77444459436167,1.82373472198283,1.67586433911936,1.71529644121628,911135.802795582,0.0,1.0
2002-10-23,1.85,1.92,1.79,1.81,834000,1.82373472198283,1.89274090065245,1.76458656883744,1.7843026198859,846011.199656551,0.0,1.0
2002-10-24,2.09,2.24,1.9,1.92,2589000,2.06032733456439,2.20819771742786,1.87302484960399,1.89274090065245,2626286.56584029,0.0,1.0
2002-10-25,2.32,2.32,2.02,2.1,1440600,2.28706192162171,2.28706192162171,1.99132115589476,2.07018536008862,1461347.40314775,0.0,1.0
2002-10-28,2.27,2.48,2.26,2.43,2215800,2.23777179400055,2.44479033000941,2.22791376847632,2.39550020238826,2247711.77002277,0.0,1.0
2002-10-29,2.14,2.5,1.99,2.27,2026200,2.10961746218554,2.46450638105788,1.96174707932207,2.23777179400055,2055381.16635984,0.0,1.0
2002-10-30,2.28,2.32,2.13,2.13,1142400,2.24762981952478,2.28706192162171,2.09975943666131,2.09975943666131,1158852.75118423,0.0,1.0
2002-10-31,2.21,2.36,2.19,2.28,1352400,2.17862364085516,2.32649402371864,2.1589075898067,2.24762981952478,1371877.15397545,0.0,1.0
2002-11-01,2.18,2.2,2.12,2.2,1324200,2.14904956428247,2.16876561533093,2.08990141113708,2.16876561533093,1343271.01988634,0.0,1.0
2002-11-04,2.1,2.29,2.09,2.28,2708400,2.07018536008862,2.25748784504902,2.06032733456439,2.24762981952478,2747406.15485587,0.0,1.0
2002-11-05,2.31,2.36,2.05,2.1,3177000,2.27720389609748,2.32649402371864,2.02089523246746,2.07018536008862,3222754.89365571,0.0,1.0
2002-11-06,1.69,1.8,1.48,1.72,13150800,1.66600631359512,1.77444459436167,1.45898777758626,1.69558039016782,13340196.7439369,0.0,1.0
2002-11-07,1.56,1.65,1.55,1.6,2335200,1.53785198178012,1.6265742114982,1.52799395625588,1.57728408387704,2368831.35903834,0.0,1.0
2002-11-08,1.48,1.61,1.44,1.59,3544800,1.45898777758626,1.58714210940127,1.41955567548934,1.56742605835281,3595851.91911577,0.0,1.0
2002-11-11,1.37,1.48,1.36,1.46,1341000,1.35054949681972,1.45898777758626,1.34069147129549,1.4392717265378,1360312.97210963,0.0,1.0
2002-11-12,1.5,1.56,1.37,1.39,1861200,1.47870382863473,1.53785198178012,1.35054949681972,1.37026554786818,1888004.84988102,0.0,1.0
2002-11-13,1.5,1.56,1.4,1.46,1254000,1.47870382863473,1.53785198178012,1.38012357339241,1.4392717265378,1272060.00523898,0.0,1.0
2002-11-14,1.57,1.59,1.52,1.56,1286400,1.54771000730435,1.56742605835281,1.49841987968319,1.53785198178012,1304926.62738392,0.0,1.0
2002-11-15,1.53,1.58,1.48,1.57,1258200,1.50827790520742,1.55756803282858,1.45898777758626,1.54771000730435,1276320.49329481,0.0,1.0
2002-11-18,1.54,1.59,1.53,1.59,1221600,1.51813593073165,1.56742605835281,1.50827790520742,1.56742605835281,1239193.38309406,0.0,1.0
2002-11-19,1.53,1.55,1.5,1.55,1167600,1.50827790520742,1.52799395625588,1.47870382863473,1.52799395625588,1184415.67951917,0.0,1.0
2002-11-20,1.65,1.68,1.51,1.54,1662000,1.6265742114982,1.65614828807089,1.48856185415896,1.51813593073165,1685935.98780478,0.0,1.0
2002-11-21,1.75,1.81,1.7,1.71,3200400,1.72515446674051,1.7843026198859,1.67586433911936,1.68572236464359,3246491.89853817,0.0,1.0
2002-11-22,1.79,1.85,1.7,1.76,1812000,1.76458656883744,1.82373472198283,1.67586433911936,1.73501249226475,1838096.27551279,0.0,1.0
2002-11-25,1.91,2.0,1.81,1.81,2986800,1.88288287512822,1.9716051048463,1.7843026198859,1.7843026198859,3029815.64884195,0.0,1.0
2002-11-26,1.88,2.11,1.85,1.98,2899800,1.85330879855552,2.08004338561285,1.82373472198283,1.95188905379784,2941562.68197131,0.0,1.0
2002-11-27,1.82,1.98,1.7,1.93,9564000,1.79416064541013,1.95188905379784,1.67586433911936,1.90259892617668,9701739.94426292,0.0,1.0
2002-11-29,1.75,1.83,1.72,1.83,1290600,1.72515446674051,1.80401867093437,1.69558039016782,1.80401867093437,1309187.11543975,0.0,1.0
2002-12-02,1.72,1.85,1.69,1.8,2643000,1.69558039016782,1.82373472198283,1.66600631359512,1.77444459436167,2681064.26941518,0.0,1.0
2002-12-03,1.64,1.74,1.6,1.71,2033400,1.61671618597397,1.71529644121628,1.57728408387704,1.68572236464359,2062684.86016982,0.0,1.0
2002-12-04,1.65,1.74,1.57,1.62,1936800,1.6265742114982,1.71529644121628,1.54771000730435,1.5970001349255,1964693.63488586,0.0,1.0
2002-12-05,1.65,1.7,1.63,1.69,1172400,1.6265742114982,1.67586433911936,1.60685816044974,1.66600631359512,1189284.80872583,0.0,1.0
2002-12-06,1.63,1.67,1.61,1.62,1087200,1.60685816044974,1.64629026254666,1.58714210940127,1.5970001349255,1102857.76530767,0.0,1.0
2002-12-09,1.64,1.65,1.6,1.61,2052000,1.61671618597397,1.6265742114982,1.57728408387704,1.58714210940127,2081552.73584561,0.0,1.0
2002-12-10,1.65,1.65,1.61,1.63,1259400,1.6265742114982,1.6265742114982,1.58714210940127,1.60685816044974,1277537.77559647,0.0,1.0
2002-12-11,1.63,1.7,1.6,1.67,1095000,1.60685816044974,1.67586433911936,1.57728408387704,1.64629026254666,1110770.10026849,0.0,1.0
2002-12-12,1.61,1.66,1.6,1.66,1071600,1.58714210940127,1.63643223702243,1.57728408387704,1.63643223702243,1087033.09538605,0.0,1.0
2002-12-13,1.68,1.75,1.58,1.6,2010600,1.65614828807089,1.72515446674051,1.55756803282858,1.57728408387704,2039556.49643821,0.0,1.0
2002-12-16,1.63,1.72,1.62,1.69,1304400,1.60685816044974,1.69558039016782,1.5970001349255,1.66600631359512,1323185.86190888,0.0,1.0
2002-12-17,1.57,1.65,1.55,1.62,1879200,1.54771000730435,1.6265742114982,1.52799395625588,1.5970001349255,1906264.08440598,0.0,1.0
2002-12-18,1.51,1.61,1.5,1.57,2019000,1.48856185415896,1.58714210940127,1.47870382863473,1.54771000730435,2048077.47254985,0.0,1.0
2002-12-19,1.39,1.54,1.37,1.49,2754600,1.37026554786818,1.51813593073165,1.35054949681972,1.46884580311049,2794271.52346995,0.0,1.0
2002-12-20,1.42,1.45,1.39,1.41,1916400,1.39983962444087,1.42941370101357,1.37026554786818,1.38998159891664,1943999.83575758,0.0,1.0
2002-12-23,1.54,1.55,1.39,1.41,1530000,1.51813593073165,1.52799395625588,1.37026554786818,1.38998159891664,1552034.93462173,0.0,1.0
2002-12-24,1.51,1.55,1.46,1.51,351600,1.48856185415896,1.52799395625588,1.4392717265378,1.48856185415896,356663.714387581,0.0,1.0
2002-12-26,1.55,1.56,1.47,1.51,823800,1.52799395625588,1.53785198178012,1.44912975206203,1.48856185415896,835664.300092408,0.0,1.0
2002-12-27,1.52,1.55,1.47,1.52,674400,1.49841987968319,1.52799395625588,1.44912975206203,1.49841987968319,684112.653535225,0.0,1.0
2002-12-30,1.52,1.53,1.41,1.5,1364400,1.49841987968319,1.50827790520742,1.38998159891664,1.47870382863473,1384049.97699208,0.0,1.0
2002-12-31,1.6,1.61,1.48,1.49,2374800,1.57728408387704,1.58714210940127,1.45898777758626,1.46884580311049,2409001.67499326,0.0,1.0
2003-01-02,1.67,1.7,1.6,1.62,1033200,1.64629026254666,1.67586433911936,1.57728408387704,1.5970001349255,1048080.06173279,0.0,1.0
2003-01-03,1.6,1.7,1.57,1.69,817800,1.57728408387704,1.67586433911936,1.54771000730435,1.66600631359512,829577.888584086,0.0,1.0
2003-01-06,1.49,1.62,1.44,1.56,2166000,1.46884580311049,1.5970001349255,1.41955567548934,1.53785198178012,2197194.55450371,0.0,1.0
2003-01-07,1.49,1.51,1.46,1.51,3012600,1.46884580311049,1.48856185415896,1.4392717265378,1.48856185415896,3055987.21832774,0.0,1.0
2003-01-08,1.49,1.49,1.46,1.47,797400,1.46884580311049,1.46884580311049,1.4392717265378,1.44912975206203,808884.089455799,0.0,1.0
2003-01-09,1.49,1.5,1.47,1.48,862800,1.46884580311049,1.47870382863473,1.44912975206203,1.45898777758626,875225.974896492,0.0,1.0
2003-01-10,1.49,1.5,1.47,1.49,771600,1.46884580311049,1.47870382863473,1.44912975206203,1.46884580311049,782712.51997002,0.0,1.0
2003-01-13,1.49,1.51,1.47,1.5,743400,1.46884580311049,1.48856185415896,1.44912975206203,1.47870382863473,754106.385880914,0.0,1.0
2003-01-14,1.48,1.5,1.46,1.5,2487600,1.45898777758626,1.47870382863473,1.4392717265378,1.47870382863473,2523426.21134969,0.0,1.0
2003-01-15,1.46,1.49,1.45,1.48,1026600,1.4392717265378,1.46884580311049,1.42941370101357,1.45898777758626,1041385.00907364,0.0,1.0
2003-01-16,1.42,1.48,1.42,1.47,648000,1.39983962444087,1.45898777758626,1.39983962444087,1.44912975206203,657332.442898617,0.0,1.0
2003-01-17,1.41,1.49,1.38,1.46,807000,1.38998159891664,1.46884580311049,1.36040752234395,1.4392717265378,818622.34786911,0.0,1.0
2003-01-21,1.38,1.41,1.36,1.4,643200,1.36040752234395,1.38998159891664,1.34069147129549,1.38012357339241,652463.313691958,0.0,1.0
2003-01-22,1.32,1.4,1.3,1.39,1249200,1.30125936919856,1.38012357339241,1.2815433181501,1.37026554786818,1267190.87603233,0.0,1.0
2003-01-23,1.3,1.36,1.27,1.34,999600,1.2815433181501,1.34069147129549,1.2519692415774,1.32097542024702,1013996.15728619,0.0,1.0
2003-01-24,1.26,1.33,1.23,1.32,1198200,1.24211121605317,1.31111739472279,1.21253713948048,1.30125936919856,1215456.37821161,0.0,1.0
2003-01-27,1.27,1.29,1.17,1.17,1269600,1.2519692415774,1.27168529262586,1.15338898633509,1.15338898633509,1287884.67516062,0.0,1.0
2003-01-28,1.4,1.4,1.26,1.27,1030200,1.38012357339241,1.38012357339241,1.24211121605317,1.2519692415774,1045036.85597863,0.0,1.0
2003-01-29,1.39,1.48,1.34,1.39,718800,1.37026554786818,1.45898777758626,1.32097542024702,1.37026554786818,729152.098696797,0.0,1.0
2003-01-30,1.27,1.4,1.27,1.38,645600,1.2519692415774,1.38012357339241,1.2519692415774,1.36040752234395,654897.878295288,0.0,1.0
2003-01-31,1.3,1.33,1.25,1.26,683400,1.2815433181501,1.31111739472279,1.23225319052894,1.24211121605317,693242.270797704,0.0,1.0
2003-02-03,1.28,1.31,1.25,1.28,406800,1.26182726710163,1.29140134367433,1.23225319052894,1.26182726710163,412658.700264132,0.0,1.0
2003-02-04,1.28,1.3,1.23,1.27,711600,1.26182726710163,1.2815433181501,1.21253713948048,1.2519692415774,721848.404886815,0.0,1.0
2003-02-05,1.3,1.31,1.25,1.26,585000,1.2815433181501,1.29140134367433,1.23225319052894,1.24211121605317,593425.122061248,0.0,1.0
2003-02-06,1.23,1.31,1.23,1.28,423600,1.21253713948048,1.29140134367433,1.21253713948048,1.26182726710163,429700.652487427,0.0,1.0
2003-02-07,1.25,1.28,1.21,1.23,408600,1.23225319052894,1.26182726710163,1.19282108843201,1.21253713948048,414484.623716626,0.0,1.0
2003-02-10,1.39,1.4,1.23,1.25,1111200,1.37026554786818,1.38012357339241,1.21253713948048,1.23225319052894,1127203.41134096,0.0,1.0
2003-02-11,1.25,1.34,1.21,1.29,1693800,1.23225319052894,1.32097542024702,1.19282108843201,1.27168529262586,1718193.96879888,0.0,1.0
2003-02-12,1.17,1.24,1.15,1.22,1949400,1.15338898633509,1.22239516500471,1.13367293528662,1.20267911395624,1977475.09905333,0.0,1.0
2003-02-13,1.16,1.2,1.14,1.19,1476000,1.14353096081085,1.18296306290778,1.12381490976239,1.17310503738355,1497257.23104685,0.0,1.0
2003-02-14,1.22,1.22,1.13,1.15,526800,1.20267911395624,1.20267911395624,1.11395688423816,1.13367293528662,534386.930430543,0.0,1.0
2003-02-18,1.28,1.28,1.22,1.23,764400,1.26182726710163,1.26182726710163,1.20267911395624,1.21253713948048,775408.826160035,0.0,1.0
2003-02-19,1.23,1.26,1.21,1.26,1071600,1.21253713948048,1.24211121605317,1.19282108843201,1.24211121605317,1087033.09538604,0.0,1.0
2003-02-20,1.27,1.27,1.19,1.25,567600,1.2519692415774,1.2519692415774,1.17310503738355,1.23225319052894,575774.528687121,0.0,1.0
2003-02-21,1.26,1.27,1.23,1.24,351000,1.24211121605317,1.2519692415774,1.21253713948048,1.22239516500471,356055.07323675,0.0,1.0
2003-02-24,1.44,1.49,1.34,1.35,3906000,1.41955567548934,1.46884580311049,1.32097542024702,1.33083344577125,3962253.89191665,0.0,1.0
2003-02-25,1.36,1.42,1.33,1.41,1247400,1.34069147129549,1.39983962444087,1.31111739472279,1.38998159891664,1265364.95257983,0.0,1.0
2003-02-26,1.34,1.37,1.31,1.36,558600,1.32097542024702,1.35054949681972,1.29140134367433,1.34069147129549,566644.911424641,0.0,1.0
2003-02-27,1.31,1.38,1.29,1.36,907200,1.29140134367433,1.36040752234395,1.27168529262586,1.34069147129549,920265.42005806,0.0,1.0
2003-02-28,1.32,1.34,1.28,1.31,523200,1.30125936919856,1.32097542024702,1.26182726710163,1.29140134367433,530735.083525548,0.0,1.0
2003-03-03,1.39,1.4,1.31,1.31,690600,1.37026554786818,1.38012357339241,1.29140134367433,1.29140134367433,700545.964607691,0.0,1.0
2003-03-04,1.36,1.4,1.33,1.4,462000,1.34069147129549,1.38012357339241,1.31111739472279,1.38012357339241,468653.686140678,0.0,1.0
2003-03-05,1.37,1.39,1.32,1.36,405600,1.35054949681972,1.37026554786818,1.30125936919856,1.34069147129549,411441.417962466,0.0,1.0
2003-03-06,1.3,1.36,1.29,1.35,883200,1.2815433181501,1.34069147129549,1.27168529262586,1.33083344577125,895919.774024777,0.0,1.0
2003-03-07,1.3,1.36,1.27,1.29,863400,1.2815433181501,1.34069147129549,1.2519692415774,1.27168529262586,875834.616047319,0.0,1.0
2003-03-10,1.29,1.291,1.24,1.26,865300,1.27168529262586,1.27267109517829,1.22239516500471,1.24211121605317,877761.979691626,0.0,1.0
2003-03-11,1.29,1.29,1.25,1.25,400800,1.27168529262586,1.27168529262586,1.23225319052894,1.23225319052894,406572.288755812,0.0,1.0
2003-03-12,1.3,1.33,1.26,1.27,631800,1.2815433181501,1.31111739472279,1.24211121605317,1.2519692415774,640899.131826148,0.0,1.0
2003-03-13,1.37,1.4,1.31,1.33,1504200,1.35054949681972,1.38012357339241,1.29140134367433,1.31111739472279,1525863.36513595,0.0,1.0
2003-03-14,1.41,1.43,1.37,1.39,996600,1.38998159891664,1.40969764996511,1.35054949681972,1.37026554786818,1010952.95153204,0.0,1.0
2003-03-17,1.41,1.41,1.35,1.36,794400,1.38998159891664,1.38998159891664,1.33083344577125,1.34069147129549,805840.883701637,0.0,1.0
2003-03-18,1.47,1.48,1.38,1.39,1045800,1.44912975206203,1.45898777758626,1.36040752234395,1.37026554786818,1060861.52590027,0.0,1.0
2003-03-19,1.93,2.02,1.63,1.63,15147000,1.90259892617668,1.99132115589476,1.60685816044974,1.60685816044974,15365145.8527551,0.0,1.0
2003-03-20,1.79,1.94,1.76,1.9,4963200,1.76458656883744,1.91245695170091,1.73501249226475,1.87302484960399,5034679.59968273,0.0,1.0
2003-03-21,1.81,1.86,1.73,1.84,2944800,1.7843026198859,1.83359274750706,1.70543841569205,1.8138766964586,2987210.76828371,0.0,1.0
2003-03-24,1.71,1.76,1.67,1.74,1746000,1.68572236464359,1.73501249226475,1.64629026254666,1.71529644121628,1771145.74892127,0.0,1.0
2003-03-25,1.8,1.85,1.65,1.69,1834200,1.77444459436167,1.82373472198283,1.6265742114982,1.66600631359512,1860615.99809358,0.0,1.0
2003-03-26,1.72,1.83,1.7,1.82,820800,1.69558039016782,1.80401867093437,1.67586433911936,1.79416064541013,832621.094338246,0.0,1.0
2003-03-27,1.7,1.76,1.6,1.72,783000,1.67586433911936,1.73501249226475,1.57728408387704,1.69558039016782,794276.701835825,0.0,1.0
2003-03-28,1.65,1.72,1.61,1.68,472800,1.6265742114982,1.69558039016782,1.58714210940127,1.65614828807089,479609.226855656,0.0,1.0
2003-03-31,1.64,1.72,1.59,1.65,722400,1.61671618597397,1.69558039016782,1.56742605835281,1.6265742114982,732803.945601788,0.0,1.0
2003-04-01,1.65,1.69,1.62,1.65,1121400,1.6265742114982,1.66600631359512,1.5970001349255,1.6265742114982,1137550.3109051,0.0,1.0
2003-04-02,1.69,1.72,1.66,1.7,891600,1.66600631359512,1.69558039016782,1.63643223702243,1.67586433911936,904440.750136431,0.0,1.0
2003-04-03,1.67,1.72,1.66,1.71,438600,1.64629026254666,1.69558039016782,1.63643223702243,1.68572236464359,444916.68125823,0.0,1.0
2003-04-04,1.66,1.7,1.65,1.68,304800,1.63643223702243,1.67586433911936,1.6265742114982,1.65614828807089,309189.704622682,0.0,1.0
2003-04-07,1.71,1.8,1.65,1.76,1019400,1.68572236464359,1.77444459436167,1.6265742114982,1.73501249226475,1034081.31526365,0.0,1.0
2003-04-08,1.68,1.71,1.66,1.71,221400,1.65614828807089,1.68572236464359,1.63643223702243,1.68572236464359,224588.584657027,0.0,1.0
2003-04-09,1.62,1.74,1.6,1.7,1041600,1.5970001349255,1.71529644121628,1.57728408387704,1.67586433911936,1056601.03784444,0.0,1.0
2003-04-10,1.67,1.72,1.62,1.66,662400,1.64629026254666,1.69558039016782,1.5970001349255,1.63643223702243,671939.830518585,0.0,1.0
2003-04-11,1.68,1.72,1.66,1.7,332400,1.65614828807089,1.69558039016782,1.63643223702243,1.67586433911936,337187.197560957,0.0,1.0
2003-04-14,1.67,1.69,1.65,1.68,493200,1.64629026254666,1.66600631359512,1.6265742114982,1.65614828807089,500303.025983947,0.0,1.0
2003-04-15,1.78,1.81,1.67,1.67,1475400,1.75472854331321,1.7843026198859,1.64629026254666,1.64629026254666,1496648.58989601,0.0,1.0
2003-04-16,1.85,1.92,1.8,1.84,1614600,1.82373472198283,1.89274090065245,1.77444459436167,1.8138766964586,1637853.33688905,0.0,1.0
2003-04-17,1.93,1.96,1.83,1.89,3965400,1.90259892617668,1.93217300274938,1.80401867093437,1.86316682407975,4022509.36584903,0.0,1.0
2003-04-21,2.18,2.24,1.92,1.93,9315000,2.14904956428247,2.20819771742786,1.89274090065245,1.90259892617668,9449153.86666759,0.0,1.0
2003-04-22,2.11,2.2,2.07,2.12,2973600,2.08004338561285,2.16876561533093,2.04061128351592,2.08990141113708,3016425.54352364,0.0,1.0
2003-04-23,2.1,2.18,2.02,2.1,1881600,2.07018536008862,2.14904956428247,1.99132115589476,2.07018536008862,1908698.64900931,0.0,1.0
2003-04-24,2.04,2.12,2.03,2.1,1582200,2.01103720694323,2.08990141113708,2.001179181419,2.07018536008862,1604986.71474412,0.0,1.0
2003-04-25,2.01,2.12,1.95,2.05,2023200,1.98146313037053,2.08990141113708,1.92231497722514,2.02089523246746,2052337.96060568,0.0,1.0
2003-04-28,2.06,2.11,2.01,2.05,1886400,2.03075325799169,2.08004338561285,1.98146313037053,2.02089523246746,1913567.77821597,0.0,1.0
2003-04-29,2.01,2.11,1.96,2.07,2937000,1.98146313037053,2.08004338561285,1.93217300274938,2.04061128351592,2979298.4333229,0.0,1.0
2003-04-30,2.22,2.24,1.98,2.0,3994200,2.18848166637939,2.20819771742786,1.95188905379784,1.9716051048463,4051724.14108897,0.0,1.0
2003-05-01,2.37,2.47,2.3,2.3,10665600,2.33635204924287,2.43493230448518,2.26734587057325,2.26734587057325,10819205.0971905,0.0,1.0
2003-05-02,3.14,3.26,2.8,2.95,27683400,3.09542001460869,3.21371632089947,2.76024714678482,2.90811752964829,28082094.05824,0.0,1.0
2003-05-05,3.17,3.25,3.0,3.22,7845600,3.12499409118139,3.20385829537524,2.95740765726945,3.17428421880255,7958591.6882799,0.0,1.0
2003-05-06,3.38,3.44,3.08,3.19,6986400,3.33201262719025,3.39116078033564,3.0362718614633,3.14471014222985,7087017.5602884,0.0,1.0
2003-05-07,3.18,3.34,3.1,3.32,2805600,3.13485211670562,3.29258052509332,3.05598791251177,3.27286447404486,2846006.02129067,0.0,1.0
2003-05-08,3.01,3.15,2.9,3.1,2970000,2.96726568279368,3.10527804013292,2.85882740202714,3.05598791251177,3012773.69661866,0.0,1.0
2003-05-09,2.95,3.06,2.81,3.03,2620200,2.90811752964829,3.01655581041484,2.77010517230905,2.98698173384215,2657935.90568357,0.0,1.0
2003-05-12,3.23,3.29,2.96,2.98,3726000,3.18414224432678,3.24329039747217,2.91797555517253,2.93769160622099,3779661.54666703,0.0,1.0
2003-05-13,3.31,3.35,3.11,3.2,2214600,3.26300644852063,3.30243855061756,3.065845938036,3.15456816775408,2246494.4877211,0.0,1.0
2003-05-14,3.3,3.37,3.25,3.36,1096800,3.2531484229964,3.32215460166602,3.20385829537524,3.31229657614179,1112596.02372099,0.0,1.0
2003-05-15,3.19,3.3,3.1,3.27,1884600,3.14471014222985,3.2531484229964,3.05598791251177,3.2235743464237,1911741.85476347,0.0,1.0
2003-05-16,3.36,3.39,3.1,3.11,2537400,3.31229657614179,3.34187065271448,3.05598791251177,3.065845938036,2573943.42686874,0.0,1.0
2003-05-19,3.23,3.36,3.12,3.34,2253600,3.18414224432678,3.31229657614179,3.07570396356023,3.29258052509332,2286056.16252518,0.0,1.0
2003-05-20,3.1,3.31,3.08,3.23,1808400,3.05598791251177,3.26300644852063,3.0362718614633,3.18414224432678,1834444.4286078,0.0,1.0
2003-05-21,3.14,3.23,3.12,3.2,1710600,3.09542001460869,3.18414224432678,3.07570396356023,3.15456816775408,1735235.92102218,0.0,1.0
2003-05-22,3.75,3.8,3.13,3.17,6526800,3.69675957158682,3.74604969920797,3.08556198908446,3.12499409118139,6620798.43875105,0.0,1.0
2003-05-23,4.26,4.27,3.73,3.87,13655400,4.19951887332262,4.20937689884685,3.67704352053835,3.81505587787759,13852063.9517867,0.0,1.0
2003-05-27,3.99,4.5,3.94,4.04,6397200,3.93335218416837,4.43611148590418,3.88406205654721,3.98264231178953,6489331.95017133,0.0,1.0
2003-05-28,4.45,4.49,3.99,4.09,6354600,4.38682135828302,4.42625346037995,3.93335218416837,4.03193243941069,6446118.42846226,0.0,1.0
2003-05-29,4.34,4.5,4.14,4.49,5168400,4.27838307751647,4.43611148590418,4.08122256703184,4.42625346037995,5242834.87326729,0.0,1.0
2003-05-30,4.1,4.37,4.07,4.35,3010800,4.04179046493492,4.30795715408917,4.01221638836222,4.28824110304071,3054161.29487523,0.0,1.0
2003-06-02,4.01,4.19,3.72,4.18,5185800,3.95306823521683,4.130512694653,3.66718549501412,4.12065466912877,5260485.46664142,0.0,1.0
2003-06-03,3.8,3.95,3.59,3.92,8022600,3.74604969920797,3.89392008207145,3.53903116319911,3.86434600549875,8138140.82777536,0.0,1.0
2003-06-04,4.19,4.34,3.76,3.76,6804600,4.130512694653,4.27838307751647,3.70661759711105,3.70661759711105,6902599.2915863,0.0,1.0
2003-06-05,4.24,4.35,3.99,4.17,2883600,4.17980282227416,4.28824110304071,3.93335218416837,4.11079664360454,2925129.37089884,0.0,1.0
2003-06-06,3.99,4.38,3.98,4.32,3812400,3.93335218416837,4.3178151796134,3.92349415864414,4.25866702646801,3867305.87238686,0.0,1.0
2003-06-09,3.93,4.03,3.72,4.02,3900600,3.87420403102298,3.9727842862653,3.66718549501412,3.96292626074107,3956776.12155917,0.0,1.0
2003-06-10,4.01,4.03,3.85,3.88,3239400,3.95306823521683,3.9727842862653,3.79533982682913,3.82491390340182,3286053.57334225,0.0,1.0
2003-06-11,3.99,4.02,3.89,4.01,1405200,3.93335218416837,3.96292626074107,3.83477192892606,3.95306823521683,1425437.57524866,0.0,1.0
2003-06-12,4.42,4.72,3.98,4.01,10458000,4.35724728171033,4.65298804743727,3.92349415864414,3.95306823521683,10608615.2590026,0.0,1.0
2003-06-13,4.24,4.5,4.18,4.41,3660000,4.17980282227416,4.43611148590418,4.12065466912877,4.3473892561861,3712711.02007551,0.0,1.0
2003-06-16,4.24,4.24,4.24,4.24,6654600,4.17980282227416,4.17980282227416,4.17980282227416,4.17980282227416,6750439.00387828,0.0,1.0
2003-06-17,24.15,25.3,24.0,25.3,847200,23.8071316410191,24.9408045763057,23.6592612581556,24.9408045763057,859401.304974856,0.0,1.0
2003-06-18,24.91,25.0,22.55,24.14,1051000,24.5563415808607,24.6450638105788,22.2298475571421,23.7972736154949,1066136.41587414,0.0,1.0
2003-06-19,25.03,25.9,24.54,24.87,707100,24.6746378871515,25.5322861077596,24.1915946364641,24.5169094787638,717283.596255571,0.0,1.0
2003-06-20,25.78,25.91,24.0,24.84,523300,25.4139898014688,25.5421441332838,23.6592612581556,24.4873354021911,530836.523717355,0.0,1.0
2003-06-23,23.91,25.8,23.78,25.74,465400,23.5705390284375,25.4337058525173,23.4423846966225,25.3745576993719,472102.652662062,0.0,1.0
2003-06-24,22.98,23.99,22.32,23.74,466000,22.653742654684,23.6494032326314,22.0031129700847,23.4029525945256,472711.293812893,0.0,1.0
2003-06-25,23.42,23.75,22.8,22.8,255000,23.0874957777502,23.4128106200498,22.4762981952478,22.4762981952478,258672.489103622,0.0,1.0
2003-06-26,23.24,23.95,23.24,23.44,218800,22.910051318314,23.6099711305345,22.910051318314,23.1072118287987,221951.139670088,0.0,1.0
2003-06-27,21.7,23.4,21.47,23.15,741100,21.3919153875824,23.0677797267017,21.165180800525,22.8213290885959,751773.261469388,0.0,1.0
2003-06-30,22.32,22.41,21.09,21.62,723700,22.0031129700847,22.0918351998028,20.7905758306043,21.3130511833885,734122.66809526,0.0,1.0
2003-07-01,21.78,22.41,21.32,22.41,446800,21.4707795917762,22.0918351998028,21.0173104176616,22.0918351998028,453234.776986268,0.0,1.0
2003-07-02,24.3,24.5,21.35,21.54,981400,23.9550020238826,24.1521625343672,21.0468844942343,21.2341869791947,995534.042377624,0.0,1.0
2003-07-03,25.49,26.25,23.85,23.87,680700,25.1281070612661,25.8773170011077,23.5113908752921,23.5311069263406,690503.385618962,0.0,1.0
2003-07-07,25.83,26.0,25.35,25.6,339800,25.46327992909,25.6308663630019,24.9900947039269,25.2365453420327,344693.771754551,0.0,1.0
2003-07-08,26.65,27.12,25.5,25.59,632200,26.271638022077,26.7349652217158,25.1379650867903,25.2266873165084,641304.892593371,0.0,1.0
2003-07-09,26.5,26.9,26.0,26.59,252700,26.1237676392135,26.5180886601828,25.6308663630019,26.2124898689316,256339.364692099,0.0,1.0
2003-07-10,24.05,26.37,23.48,25.28,704700,23.7085513857768,25.9956133073985,23.1466439308956,24.9210885252573,714849.031652243,0.0,1.0
2003-07-11,24.6,24.83,24.16,24.16,128400,24.2507427896095,24.4774773766668,23.8169896665433,23.8169896665433,130249.206278059,0.0,1.0
2003-07-14,26.2,26.28,24.71,24.73,550300,25.8280268734866,25.9068910776804,24.3591810703761,24.3788971214245,558225.375504795,0.0,1.0
2003-07-15,26.25,26.88,25.75,26.28,513500,25.8773170011077,26.4983726091343,25.3844157248961,25.9068910776804,520895.384920431,0.0,1.0
2003-07-16,25.44,26.649,25.07,26.38,428800,25.078816933645,26.2706522195245,24.7140699892484,26.0054713329227,434975.542461305,0.0,1.0
2003-07-17,21.91,25.03,21.79,25.0,1094400,21.5989339235912,24.6746378871515,21.4806376173005,24.6450638105788,1110161.45911766,0.0,1.0
2003-07-18,24.46,24.46,21.7,22.08,1037900,24.1127304322703,24.1127304322703,21.3919153875824,21.7665203575032,1052847.75074764,0.0,1.0
2003-07-21,23.83,24.52,23.16,24.07,449400,23.4916748242437,24.1718785854157,22.8311871141202,23.7282674368252,455872.221973206,0.0,1.0
2003-07-22,24.08,24.5,23.51,24.5,249200,23.7381254623495,24.1521625343672,23.1762180074683,24.1521625343672,252788.957978912,0.0,1.0
2003-07-23,24.61,24.75,23.79,24.03,481700,24.2606008151337,24.398613172473,23.4522427221468,23.6888353347283,488637.403926333,0.0,1.0
2003-07-24,25.24,26.25,24.59,24.59,1086900,24.8816564231603,25.8773170011077,24.2408847640853,24.2408847640853,1102553.44473226,0.0,1.0
2003-07-25,31.85,32.2,29.25,30.16,7165600,31.3978112946774,31.7428421880255,28.8347246583772,29.7318049810822,7268798.38400357,0.0,1.0
2003-07-28,34.76,35.44,31.15,31.93,3499000,34.2664967222287,34.9368424578765,30.7077495079811,31.4766754988712,3549392.31126891,0.0,1.0
2003-07-29,32.23,33.27,30.94,32.65,5005900,31.7724162645981,32.7976509191182,30.5007309719723,32.1864533366159,5077994.56158362,0.0,1.0
2003-07-30,31.8,32.5,31.5,32.15,1288800,31.3485211670562,32.0385829537524,31.0527804013292,31.6935520604043,1307361.19198725,0.0,1.0
2003-07-31,32.84,33.29,31.62,32.15,1151000,32.3737558215763,32.8173669701667,31.17107670762,31.6935520604043,1167576.60767948,0.0,1.0
2003-08-01,31.761,33.43,31.37,32.83,1044800,31.3100748675117,32.9553793275059,30.9246260695142,32.363897796052,1059847.12398221,0.0,1.0
2003-08-04,31.19,31.6,30.7,31.44,997900,30.7471816100781,31.1513606565716,30.2641383593907,30.9936322481839,1012271.67402551,0.0,1.0
2003-08-05,30.92,31.58,30.8,31.44,444800,30.4810149209238,31.1316446055231,30.362718614633,30.9936322481839,451205.973150161,0.0,1.0
2003-08-06,29.66,31.11,29.53,30.92,784400,29.2389037048707,30.6683174058842,29.1107493730556,30.4810149209238,795696.8645211,0.0,1.0
2003-08-07,31.82,31.95,29.18,29.53,1131500,31.3682372181047,31.4963915499197,28.7657184797075,29.1107493730556,1147795.77027744,0.0,1.0
2003-08-08,31.11,32.44,30.2,31.98,855500,30.6683174058842,31.979434800607,29.7712370831792,31.5259656264924,867820.8408947,0.0,1.0
2003-08-11,31.249,31.7,30.49,30.94,486600,30.805343960671,31.2499409118139,30.0571198233819,30.5007309719723,493607.973324794,0.0,1.0
2003-08-12,32.45,32.5,31.25,31.25,526000,31.9892928261312,32.0385829537524,30.8063297632235,30.8063297632235,533575.408896099,0.0,1.0
2003-08-13,33.0,33.13,32.21,32.4,829800,32.531484229964,32.659638561779,31.7527002135497,31.9400026985101,841750.711600726,0.0,1.0
2003-08-14,34.46,34.55,32.83,32.83,882500,33.9707559565018,34.0594781862199,32.363897796052,32.363897796052,895209.692682141,0.0,1.0
2003-08-15,34.65,34.89,33.94,34.4,380800,34.1580584414622,34.3946510540437,33.4581386292417,33.9116078033564,386284.250394742,0.0,1.0
2003-08-18,38.26,38.84,34.61,34.64,1865600,37.7168056557097,38.2885711361152,34.1186263393652,34.1482004159379,1892468.21832046,0.0,1.0
2003-08-19,37.53,38.5,36.95,38.29,1351000,36.9971697924409,37.9533982682913,36.4254043120354,37.7463797322824,1370456.99129017,0.0,1.0
2003-08-20,37.36,38.5,36.76,37.1,588600,36.8295833585289,37.9533982682913,36.238101827075,36.5732746948989,597076.968966242,0.0,1.0
2003-08-21,37.57,38.09,36.97,37.71,522600,37.0366018945378,37.5492192217978,36.4451203630839,37.174614251877,530126.442374716,0.0,1.0
2003-08-22,36.22,38.68,35.76,38.0,824700,35.7057684487665,38.1308427277275,35.2522992746519,37.4604969920797,836577.261818655,0.0,1.0
2003-08-25,35.09,36.22,34.96,36.22,583600,34.5918115645284,35.7057684487665,34.4636572327134,35.7057684487665,592004.959375974,0.0,1.0
2003-08-26,36.28,36.75,34.75,35.05,550400,35.7649166019119,36.2282438015508,34.2566386967045,34.5523794624314,558326.815696602,0.0,1.0
2003-08-27,36.97,37.06,35.83,36.4,451900,36.4451203630839,36.533842592802,35.3213054533215,35.8832129082027,458408.22676834,0.0,1.0
2003-08-28,38.69,38.83,36.13,37.1,760600,38.1407007532517,38.2787131105909,35.6170462190484,36.5732746948989,771554.09887143,0.0,1.0
2003-08-29,39.49,39.81,38.5,38.7,502700,38.9293427951902,39.2447996119656,37.9533982682913,38.1505587787759,509939.844205454,0.0,1.0
2003-09-02,39.23,39.72,38.21,39.7,647300,38.6730341315602,39.1560773822475,37.6675155280886,39.1363613311991,656622.361555978,0.0,1.0
2003-09-03,38.13,39.4,38.03,39.15,519900,37.5886513238947,38.8406205654721,37.4900710686524,38.5941699273664,527387.557195973,0.0,1.0
2003-09-04,38.03,38.8,37.7,38.22,484000,37.4900710686524,38.2491390340182,37.1647562263528,37.6773735536128,490970.528337855,0.0,1.0
2003-09-05,37.549,38.95,37.35,37.97,759200,37.0159000409369,38.3970094168817,36.8197253330047,37.430922915507,770133.936186155,0.0,1.0
2003-09-08,37.4,38.01,37.03,37.33,725400,36.8690154606258,37.470355017604,36.5042685162293,36.8000092819562,735847.151355951,0.0,1.0
2003-09-09,37.27,38.55,37.2,37.45,970800,36.7408611288108,38.0026883959125,36.6718549501412,36.918305588247,984781.38204626,0.0,1.0
2003-09-10,35.94,36.81,35.62,36.8,664100,35.429743734088,36.2873919546962,35.1142869173126,36.2775339291719,673664.313779276,0.0,1.0
2003-09-11,35.56,36.41,35.33,35.97,720100,35.0551387641672,35.8930709337269,34.8284041771099,35.4593178106607,730470.821190268,0.0,1.0
2003-09-12,36.57,36.66,35.44,35.62,510900,36.0507993421146,36.1395215718327,34.9368424578765,35.1142869173126,518257.939933492,0.0,1.0
2003-09-15,36.14,36.92,35.85,36.75,406200,35.6269042445727,36.3958302354627,35.34102150437,36.2282438015508,412050.059113298,0.0,1.0
2003-09-16,37.27,37.27,35.75,36.23,397600,36.7408611288108,36.7408611288108,35.2424412491276,35.7156264742908,403326.20261804,0.0,1.0
2003-09-17,36.8,37.36,36.12,37.25,428600,36.2775339291719,36.8295833585289,35.6071881935242,36.7211450777624,434772.662077696,0.0,1.0
2003-09-18,37.77,38.15,36.61,36.75,730500,37.2337624050224,37.6083673749432,36.0902314442115,36.2282438015508,741020.601138022,0.0,1.0
2003-09-19,37.66,38.06,37.13,37.76,347800,37.1253241242559,37.5196451452251,36.6028487714716,37.2239043794982,352808.987098979,0.0,1.0
2003-09-22,31.8,36.15,31.56,36.0,4400100,31.3485211670562,35.6367622700969,31.1119285544746,35.4888918872334,4463469.87962685,0.0,1.0
2003-09-23,29.49,32.0,28.71,31.93,5347700,29.0713172709587,31.5456816775408,28.3023912800687,31.4766754988712,5424717.13717427,0.0,1.0
2003-09-24,29.67,30.54,28.89,29.6,1882600,29.2487617303949,30.106409951003,28.4798357395048,29.1797555517253,1909713.05092737,0.0,1.0
2003-09-25,28.61,30.2,27.6,29.83,1324300,28.2038110248263,29.7712370831792,27.208150446879,29.4064901387826,1343372.46007814,0.0,1.0
2003-09-26,28.03,29.5,27.44,28.22,1075900,27.6320455444209,29.0811752964829,27.0504220384913,27.8193480293813,1091395.02363367,0.0,1.0
2003-09-29,29.06,29.18,27.51,28.33,973200,28.6474221734168,28.7657184797075,27.1194282171609,27.9277863101479,987215.946649586,0.0,1.0
2003-09-30,29.04,29.86,28.38,29.07,1089700,28.6277061223683,29.4360642153553,27.977076437769,28.657280198941,1105393.77010281,0.0,1.0
2003-10-01,29.09,29.84,28.68,29.18,1190000,28.6769962499895,29.4163481643068,28.272817203496,28.7657184797075,1207138.28248357,0.0,1.0
2003-10-02,28.9,29.34,28.33,29.08,645500,28.4896937650291,28.9234468880952,27.9277863101479,28.6671382244652,654796.438103481,0.0,1.0
2003-10-03,31.19,31.93,29.31,29.46,1750400,30.7471816100781,31.4766754988712,28.8938728115225,29.041743194386,1775609.1173607,0.0,1.0
2003-10-06,32.66,32.69,30.52,31.1,1222300,32.1963113621401,32.2258854387128,30.0866938999546,30.65845938036,1239903.46443669,0.0,1.0
2003-10-07,32.43,32.75,32.02,32.46,687200,31.9695767750828,32.2850335918582,31.5653977285893,31.9991508516555,697096.998086309,0.0,1.0
2003-10-08,31.68,32.66,31.31,32.54,619700,31.2302248607654,32.1963113621401,30.8654779163688,32.0780150558493,628624.868617704,0.0,1.0
2003-10-09,32.21,33.8,31.83,32.5,1146400,31.7527002135497,33.3201262719025,31.3780952436289,32.0385829537524,1162910.35885644,0.0,1.0
2003-10-10,32.05,32.94,31.68,32.31,280200,31.594971805162,32.4723360768186,31.2302248607654,31.851280468792,284235.417438568,0.0,1.0
2003-10-13,33.06,33.52,32.11,32.17,614400,32.5906323831094,33.044101557224,31.6541199583074,31.7132681114528,623248.53845202,0.0,1.0
2003-10-14,33.59,33.73,32.52,33.1,498700,33.1131077358936,33.2511200932329,32.0582990048009,32.6300644852063,505882.23653324,0.0,1.0
2003-10-15,32.29,34.0,32.13,33.76,424000,31.8315644177435,33.5172867823871,31.6738360093558,33.2806941698056,430106.41325465,0.0,1.0
2003-10-16,32.55,32.89,31.8,32.1,471600,32.0878730813736,32.4230459491974,31.3485211670562,31.6442619327831,478391.944553992,0.0,1.0
2003-10-17,30.45,32.55,30.25,32.53,961400,30.0176877212849,32.0878730813736,29.8205272108003,32.0681570303251,975246.004016558,0.0,1.0
2003-10-20,29.37,30.5,29.0,30.5,1364700,28.9530209646679,30.0669778489061,28.5882740202714,30.0669778489061,1384354.2975675,0.0,1.0
2003-10-21,29.78,30.7,29.3,29.37,553700,29.3572000111614,30.2641383593907,28.8840147859983,28.9530209646679,561674.342026179,0.0,1.0
2003-10-22,28.5,29.79,28.11,29.77,655700,28.0953727440598,29.3670580366857,27.7109097486148,29.3473419856372,665143.337667627,0.0,1.0
2003-10-23,28.82,29.49,28.0,28.15,449400,28.4108295608352,29.0713172709587,27.6024714678482,27.7503418507117,455872.221973206,0.0,1.0
2003-10-24,27.53,29.07,26.66,28.81,864100,27.1391442682093,28.657280198941,26.2814960476012,28.400971535311,876544.697389961,0.0,1.0
2003-10-27,28.49,28.85,27.89,27.95,509700,28.0855147185356,28.4404036374079,27.4940331870817,27.5531813402271,517040.657631827,0.0,1.0
2003-10-28,29.38,29.52,28.05,28.66,786000,28.9628789901922,29.1008913475314,27.6517615954694,28.2531011524475,797319.907589986,0.0,1.0
2003-10-29,29.4,29.77,28.8,29.06,561900,28.9825950412406,29.3473419856372,28.3911135097867,28.6474221734168,569992.437754217,0.0,1.0
2003-10-30,29.61,30.86,29.51,30.1,754100,29.1896135772495,30.4218667677784,29.0910333220072,29.6726568279368,764960.486404083,0.0,1.0
2003-10-31,28.06,30.15,27.92,29.75,953400,27.6616196209936,29.721946955558,27.5236072636544,29.3276259345887,967130.78867213,0.0,1.0
2003-11-03,28.69,28.99,27.9,28.3,1090100,28.2826752290202,28.5784159947471,27.5038912126059,27.8982122335752,1105799.53087003,0.0,1.0
2003-11-04,29.25,30.1,28.75,28.82,2485400,28.8347246583772,29.6726568279368,28.3418233821656,28.4108295608352,2521194.52712996,0.0,1.0
2003-11-05,21.66,22.77,21.56,22.39,15836100,21.3524832854854,22.4467241186751,21.2539030302431,22.0721191487543,16064170.2144858,0.0,1.0
2003-11-06,21.16,22.38,21.09,22.28,4644400,20.8595820092739,22.0622611232301,20.7905758306043,21.9636808679878,4711288.26820729,0.0,1.0
2003-11-07,20.78,21.5,20.62,21.44,2503000,20.4849770393531,21.1947548770977,20.3272486309654,21.1356067239524,2539048.0008877,0.0,1.0
2003-11-10,20.55,20.95,20.31,20.63,1589500,20.2582424522958,20.652563473265,20.0216498397142,20.3371066564896,1612391.8487459,0.0,1.0
2003-11-11,19.65,20.97,19.65,20.75,2276400,19.3710201551149,20.6722795243135,19.3710201551149,20.4554029627804,2309184.5262568,0.0,1.0
2003-11-12,19.02,19.97,18.93,19.55,3248000,18.7499645470883,19.6864769718903,18.6612423173702,19.2724398998726,3294777.42983751,0.0,1.0
2003-11-13,18.52,19.05,18.45,18.93,2637000,18.2570632708768,18.779538623661,18.1880570922071,18.6612423173702,2674977.85790686,0.0,1.0
2003-11-14,17.9,18.84,17.83,18.7,1915000,17.6458656883744,18.5725200876522,17.5768595097048,18.4345077303129,1942579.6730723,0.0,1.0
2003-11-17,17.31,17.75,17.12,17.75,2203800,17.0642421824447,17.4979953055109,16.8769396974843,17.4979953055109,2235538.94700613,0.0,1.0
2003-11-18,17.35,17.98,17.32,17.45,1822900,17.1036742845417,17.7247298925683,17.074100207969,17.202254539784,1849153.25641957,0.0,1.0
2003-11-19,18.1,18.35,17.41,17.5,2168300,17.843026198859,18.0894768369648,17.1628224376871,17.2515446674051,2199527.67891523,0.0,1.0
2003-11-20,18.36,18.81,18.02,18.02,2546200,18.099334862489,18.5429460110795,17.7641619946652,17.7641619946652,2582870.16374762,0.0,1.0
2003-11-21,18.26,18.7,18.16,18.46,988500,18.0007546072467,18.4345077303129,17.9021743520044,18.1979151177314,1002736.29599581,0.0,1.0
2003-11-24,18.86,19.05,18.37,18.49,1210300,18.5922361387006,18.779538623661,18.1091928880133,18.2274891943041,1227730.64142005,0.0,1.0
2003-11-25,19.32,19.438,18.96,19.01,1461900,19.0457053128153,19.1620300140012,18.6908163939429,18.7401065215641,1482954.16400229,0.0,1.0
2003-11-26,19.1,19.62,19.02,19.5,772000,18.8288287512822,19.3414460785422,18.7499645470883,19.2231497722514,783118.280737239,0.0,1.0
2003-11-28,19.05,19.33,19.0,19.0,375900,18.779538623661,19.0555633383395,18.7302484960399,18.7302484960399,381313.680996281,0.0,1.0
2003-12-01,18.95,19.3,18.73,19.24,969900,18.6809583684187,19.0259892617668,18.4640818068856,18.9668411086214,983868.420320011,0.0,1.0
2003-12-02,18.81,19.08,18.81,18.88,816400,18.5429460110795,18.8091127002337,18.5429460110795,18.6119521897491,828157.725898809,0.0,1.0
2003-12-03,18.2,19.05,18.15,18.86,1232000,17.9416064541013,18.779538623661,17.8923163264802,18.5922361387006,1249743.16304181,0.0,1.0
2003-12-04,17.93,18.35,17.47,18.24,1462600,17.6754397649471,18.0894768369648,17.2219705908324,17.9810385561983,1483664.24534493,0.0,1.0
2003-12-05,17.68,18.062,17.54,17.54,1134100,17.4289891268413,17.8055657018669,17.2909767695021,17.2909767695021,1150433.21526438,0.0,1.0
2003-12-08,17.65,17.9,17.5,17.5,525900,17.3994150502686,17.6458656883744,17.2515446674051,17.2515446674051,533473.968704293,0.0,1.0
2003-12-09,17.4,18.46,17.4,18.46,837300,17.1529644121628,18.1979151177314,17.1529644121628,18.1979151177314,849358.725986129,0.0,1.0
2003-12-10,16.84,17.39,16.12,17.26,2614400,16.6009149828059,17.1431063866386,15.8911371450612,17.0149520548236,2652052.37455885,0.0,1.0
2003-12-11,17.22,17.42,16.63,16.85,1648100,16.9755199527267,17.1726804632113,16.393896446797,16.6107730083301,1671835.80114384,0.0,1.0
2003-12-12,17.33,17.48,16.65,17.43,1422000,17.0839582334932,17.2318286163567,16.4136124978455,17.1825384887355,1442479.52747196,0.0,1.0
2003-12-15,16.8,17.97,16.68,17.85,1060800,16.5614828807089,17.714871867044,16.4431865744182,17.5965755607532,1076077.55467107,0.0,1.0
2003-12-16,17.25,17.25,16.75,16.91,673800,17.0050940292994,17.0050940292994,16.5121927530878,16.6699211614755,683504.012384392,0.0,1.0
2003-12-17,17.69,18.03,17.26,17.26,1282400,17.4388471523655,17.7740200201894,17.0149520548236,17.0149520548236,1300869.01971171,0.0,1.0
2003-12-18,17.99,18.14,17.55,17.65,615900,17.7345879180925,17.882458300956,17.3008347950263,17.3994150502686,624770.1413291,0.0,1.0
2003-12-19,17.55,18.0,17.45,17.73,627300,17.3008347950263,17.7444459436167,17.202254539784,17.4782792544625,636334.323194909,0.0,1.0
2003-12-22,17.8,17.88,17.47,17.5,591100,17.5472854331321,17.6261496373259,17.2219705908324,17.2515446674051,599612.973761375,0.0,1.0
2003-12-23,18.01,18.03,17.63,17.81,385400,17.7543039691409,17.7740200201894,17.3796989992201,17.5571434586563,390950.499217789,0.0,1.0
2003-12-24,17.98,18.03,17.75,18.03,286700,17.7247298925683,17.7740200201894,17.4979953055109,17.7740200201894,290829.029905914,0.0,1.0
2003-12-26,18.04,18.07,17.54,17.55,194300,17.7838780457136,17.8134521222863,17.2909767695021,17.3008347950263,197098.29267778,0.0,1.0
2003-12-29,18.05,18.36,17.94,18.14,633400,17.7937360712379,18.099334862489,17.6852977904713,17.882458300956,642522.174895034,0.0,1.0
2003-12-30,18.0,18.1,17.81,18.06,479400,17.7444459436167,17.843026198859,17.5571434586563,17.8035940967621,486304.279514809,0.0,1.0
2003-12-31,17.9,18.1,17.81,17.97,756900,17.6458656883744,17.843026198859,17.5571434586563,17.714871867044,767800.811774632,0.0,1.0
2004-01-02,18.78,18.8,18.05,18.05,1273900,18.5133719345068,18.5330879855552,17.7937360712379,17.7937360712379,1292246.60340825,0.0,1.0
2004-01-05,19.63,19.63,18.76,18.95,987300,19.3513041040664,19.3513041040664,18.4936558834583,18.6809583684187,1001519.01369414,0.0,1.0
2004-01-06,18.8,19.21,18.7,19.01,1755600,18.5330879855552,18.9372670320487,18.4345077303129,18.7401065215641,1780884.00733459,0.0,1.0
2004-01-07,18.68,18.89,18.114,18.75,1227800,18.4147916792645,18.6218102152733,17.856827434593,18.4837978579341,1245482.67498598,0.0,1.0
2004-01-08,18.659,18.91,18.45,18.75,854300,18.3940898256636,18.6415262663218,18.1880570922071,18.4837978579341,866603.558593034,0.0,1.0
2004-01-09,18.05,18.57,18.03,18.4,692400,17.7937360712379,18.3063533984979,17.7740200201894,18.138766964586,702371.888060186,0.0,1.0
2004-01-12,18.68,18.68,18.05,18.07,560900,18.4147916792645,18.4147916792645,17.7937360712379,17.8134521222863,568978.035836161,0.0,1.0
2004-01-13,18.41,18.82,18.26,18.69,468400,18.1486249901102,18.5528040366037,18.0007546072467,18.4246497047887,475145.858416221,0.0,1.0
2004-01-14,18.4,18.75,18.26,18.273,711400,18.138766964586,18.4837978579341,18.0007546072467,18.0135700404282,721645.524503201,0.0,1.0
2004-01-15,18.65,18.8,18.0,18.45,576500,18.3852176026918,18.5330879855552,17.7444459436167,18.1880570922071,584802.705757795,0.0,1.0
2004-01-16,19.22,19.5,18.45,18.6,786100,18.947125057573,19.2231497722514,18.1880570922071,18.3359274750706,797421.347781791,0.0,1.0
2004-01-20,19.3,19.46,18.88,19.36,956100,19.0259892617668,19.1837176701545,18.6119521897491,19.0851374149122,969869.673850874,0.0,1.0
2004-01-21,21.22,21.63,18.86,19.01,4907000,20.9187301624193,21.3229092089128,18.5922361387006,18.7401065215641,4977670.21188812,0.0,1.0
2004-01-22,20.35,21.3,20.23,21.19,1507800,20.0610819418111,20.9975943666131,19.9427856355203,20.8891560858466,1529515.21204095,0.0,1.0
2004-01-23,20.58,20.91,20.23,20.47,669800,20.2878165288684,20.6131313711681,19.9427856355203,20.1793782481019,679446.404712181,0.0,1.0
2004-01-26,20.74,20.85,20.41,20.85,464900,20.4455449372561,20.5539832180227,20.1202300949565,20.5539832180227,471595.451703035,0.0,1.0
2004-01-27,20.7,21.72,20.59,20.83,1063600,20.4061128351592,21.4116314386308,20.2976745543927,20.5342671669742,1078917.88004162,0.0,1.0
2004-01-28,19.34,20.96,19.169,20.85,1313100,19.0654213638637,20.6624214987892,18.8968491273994,20.5539832180227,1332011.15859595,0.0,1.0
2004-01-29,19.9,20.21,19.26,19.49,1052300,19.6174707932207,19.9230695844719,18.9865571596699,19.2132917467272,1067455.13836761,0.0,1.0
2004-01-30,19.13,19.75,19.0,19.65,776800,18.8584028278549,19.4696004103572,18.7302484960399,19.3710201551149,787987.409943895,0.0,1.0
2004-02-02,19.25,20.0,19.1,19.3,554200,18.9766991341457,19.716051048463,18.8288287512822,19.0259892617668,562181.542985203,0.0,1.0
2004-02-03,18.79,19.43,18.75,19.25,500600,18.523229960031,19.1541435935818,18.4837978579341,18.9766991341457,507809.600177542,0.0,1.0
2004-02-04,18.28,19.15,18.28,18.78,568100,18.0204706582952,18.8781188789033,18.0204706582952,18.5133719345068,576281.729646147,0.0,1.0
2004-02-05,18.78,19.1,18.4,18.4,425600,18.5133719345068,18.8288287512822,18.138766964586,18.138766964586,431729.456323534,0.0,1.0
2004-02-06,19.18,19.21,18.5,18.79,573500,18.907692955476,18.9372670320487,18.2373472198283,18.523229960031,581759.500003637,0.0,1.0
2004-02-09,20.47,20.7,19.33,19.85,1858500,20.1793782481019,20.4061128351592,19.0555633383395,19.5681806655995,1885265.96470228,0.0,1.0
2004-02-10,21.4,21.48,20.19,20.73,3248600,21.0961746218554,21.1750388260493,19.9033535334234,20.4356869117319,3295386.07098834,0.0,1.0
2004-02-11,24.87,25.65,23.25,23.6,13190100,24.5169094787638,25.2858354696538,22.9199093438383,23.2649402371864,13380062.7393164,0.0,1.0
2004-02-12,23.5,24.69,23.28,24.6,2978300,23.166359981944,24.3394650193276,22.9494834204109,24.2507427896095,3021193.2325385,0.0,1.0
2004-02-13,23.98,24.51,23.4,23.5,1354600,23.6395452071072,24.1620205598914,23.0677797267017,23.166359981944,1374108.83819516,0.0,1.0
2004-02-17,23.85,25.0,23.8,24.21,934200,23.5113908752921,24.6450638105788,23.462100747671,23.8662797941645,947654.271845506,0.0,1.0
2004-02-18,23.73,24.2,23.51,24.15,510700,23.3930945690014,23.8564217686402,23.1762180074683,23.8071316410191,518055.05954988,0.0,1.0
2004-02-19,23.35,24.49,23.24,23.95,1217400,23.0184895990806,24.142304508843,22.910051318314,23.6099711305345,1234932.89503823,0.0,1.0
2004-02-20,22.3,23.41,22.23,23.33,1532600,21.9833969190363,23.077637752226,21.9143907403666,22.9987735480321,1554672.37960867,0.0,1.0
2004-02-23,21.71,22.48,21.44,22.231,975900,21.4017734131066,22.1608413784724,21.1356067239524,21.9153765429191,989954.831828332,0.0,1.0
2004-02-24,21.2,22.0,21.0,21.73,791600,20.8990141113708,21.6876561533093,20.7018536008862,21.4214894641551,803000.558331086,0.0,1.0
2004-02-25,21.5,21.63,21.14,21.2,816000,21.1947548770977,21.3229092089128,20.8398659582254,20.8990141113708,827751.965131591,0.0,1.0
2004-02-26,22.21,22.43,21.31,21.51,642100,21.8946746893182,22.1115512508513,21.0074523921373,21.204612902622,651347.471582099,0.0,1.0
2004-02-27,23.02,23.82,22.56,23.17,1510300,22.6931747567809,23.4818167987194,22.2397055826663,22.8410451396444,1532051.21683608,0.0,1.0
2004-03-01,23.15,23.5,22.96,23.3,524800,22.8213290885959,23.166359981944,22.6340266036355,22.9691994714594,532358.126594435,0.0,1.0
2004-03-02,22.47,23.38,22.3,23.16,701900,22.1509833529482,23.0480636756533,21.9833969190363,22.8311871141202,712008.706281695,0.0,1.0
2004-03-03,22.75,22.77,22.13,22.37,494900,22.4270080676267,22.4467241186751,21.8158104851243,22.0524030977059,502027.509244637,0.0,1.0
2004-03-04,23.14,23.2,22.52,22.7,417400,22.8114710630717,22.8706192162171,22.2002734805694,22.3777179400055,423411.360595497,0.0,1.0
2004-03-05,24.19,24.25,22.71,22.75,1316600,23.846563743116,23.9057118962614,22.3875759655298,22.4270080676267,1335561.56530913,0.0,1.0
2004-03-08,23.61,24.43,23.32,24.06,1093100,23.2747982627106,24.0831563556976,22.9889155225079,23.718409411301,1108842.73662419,0.0,1.0
2004-03-09,22.79,24.2,22.65,24.2,705700,22.4664401697236,23.8564217686402,22.3284278123844,23.8564217686402,715863.433570298,0.0,1.0
2004-03-10,22.32,22.93,22.05,22.8,860500,22.0031129700847,22.6044525270628,21.7369462809305,22.4762981952478,872892.850484968,0.0,1.0
2004-03-11,22.4,22.95,21.8999,22.12,827900,22.0819771742786,22.6241685781113,21.5889773178118,21.8059524596001,839823.347956424,0.0,1.0
2004-03-12,23.5,23.5,22.37,22.45,776800,23.166359981944,23.166359981944,22.0524030977059,22.1312673018997,787987.409943897,0.0,1.0
2004-03-15,22.25,23.46,22.25,23.34,1020000,21.9341067914151,23.1269278798471,21.9341067914151,23.0086315735563,1034689.95641449,0.0,1.0
2004-03-16,22.63,22.92,22.02,22.3,666100,22.3087117613359,22.5945945015386,21.7073722043578,21.9833969190363,675693.117615382,0.0,1.0
2004-03-17,23.8,23.88,22.66,22.76,779800,23.462100747671,23.5409649518648,22.3382858379086,22.4368660931509,791030.615698056,0.0,1.0
2004-03-18,24.88,25.05,23.7,23.71,1553200,24.526767504288,24.6943539381999,23.3635204924287,23.3733785179529,1575569.05912057,0.0,1.0
2004-03-19,24.61,25.35,24.07,24.93,1225200,24.2606008151337,24.9900947039269,23.7282674368252,24.5760576319091,1242845.22999905,0.0,1.0
2004-03-22,23.3,24.54,23.0,24.54,921100,22.9691994714594,24.1915946364641,22.6734587057325,24.1915946364641,934365.606719004,0.0,1.0
2004-03-23,22.72,24.25,22.41,24.25,738600,22.397433991054,23.9057118962614,22.0918351998028,23.9057118962614,749237.256674255,0.0,1.0
2004-03-24,23.58,23.61,22.69,22.81,725000,23.2452241861379,23.2747982627106,22.3678599144813,22.4861562207721,735441.390588728,0.0,1.0
2004-03-25,24.69,24.76,23.725,23.75,1168800,24.3394650193276,24.4084711979972,23.3881655562393,23.4128106200498,1185632.96182084,0.0,1.0
2004-03-26,26.0,26.46,24.52,24.52,1746900,25.6308663630019,26.0843355371166,24.1718785854157,24.1718785854157,1772058.71064752,0.0,1.0
2004-03-29,26.5,26.71,25.66,26.05,1079000,26.1237676392135,26.3307861752224,25.295693495178,25.6801564906231,1094539.66957964,0.0,1.0
2004-03-30,26.71,26.74,26.12,26.35,719300,26.3307861752224,26.3603602517951,25.7491626692927,25.97589725635,729659.299655823,0.0,1.0
2004-03-31,26.96,27.58,26.75,26.85,1438100,26.5772368133281,27.1884343958305,26.3702182773193,26.4687985325616,1458811.39835262,0.0,1.0
2004-04-01,27.0,27.49,26.5,27.07,709000,26.6166689154251,27.0997121661124,26.1237676392135,26.6856750940947,719210.959899873,0.0,1.0
2004-04-02,27.2,27.64,26.96,27.43,812500,26.8138294259097,27.2475825489759,26.5772368133281,27.040564012967,824201.558418403,0.0,1.0
2004-04-05,26.92,27.3,26.42,27.05,652000,26.5378047112312,26.912409681152,26.0449034350196,26.6659590430462,661390.05057083,0.0,1.0
2004-04-06,26.64,26.96,26.5,26.8,567000,26.2617799965527,26.5772368133281,26.1237676392135,26.4195084049404,575165.887536289,0.0,1.0
2004-04-07,26.65,27.2,26.33,26.88,848600,26.271638022077,26.8138294259097,25.9561812053016,26.4983726091343,860821.46766013,0.0,1.0
2004-04-08,27.02,27.16,26.43,26.44,796900,26.6363849664735,26.7743973238128,26.0547614605439,26.0646194860681,808376.88849677,0.0,1.0
2004-04-12,27.25,27.74,27.06,27.22,572900,26.8631195535309,27.3461628042182,26.6758170685705,26.8335454769582,581150.858852803,0.0,1.0
2004-04-13,26.36,27.4,26.2,27.25,453900,25.9857552818743,27.0109899363943,25.8280268734866,26.8631195535309,460437.030604446,0.0,1.0
2004-04-14,26.38,26.71,25.86,26.44,663400,26.0054713329227,26.3307861752224,25.4928540056627,26.0646194860681,672954.232436638,0.0,1.0
2004-04-15,25.66,26.5,25.02,26.37,414900,25.295693495178,26.1237676392135,24.6647798616272,25.9956133073985,420875.355800364,0.0,1.0
2004-04-16,24.64,25.76,24.39,25.65,1065600,24.2901748917064,25.3942737504204,24.0437242536006,25.2858354696538,1080946.68387772,0.0,1.0
2004-04-19,25.31,25.47,24.28,24.7,504800,24.9506626018299,25.1083910102176,23.9352859728341,24.3493230448518,512070.088233367,0.0,1.0
2004-04-20,25.12,26.03,25.11,25.32,654000,24.7633601168695,25.6604404395746,24.7535020913453,24.9605206273542,663418.854406937,0.0,1.0
2004-04-21,25.4,25.409,24.7,25.18,355100,25.039384831548,25.0482570545198,24.3493230448518,24.8225082700149,360214.121100769,0.0,1.0
2004-04-22,26.6,27.09,25.03,25.41,836700,26.2223478944558,26.7053911451432,24.6746378871515,25.0492428570723,848750.084835296,0.0,1.0
2004-04-23,26.4,27.13,26.16,26.73,488900,26.0251873839712,26.7448232472401,25.7885947713896,26.3505022262708,495941.097736316,0.0,1.0
2004-04-26,26.09,26.72,25.84,26.54,331600,25.71958859272,26.3406442007466,25.4731379546142,26.1631997413104,336375.676026514,0.0,1.0
2004-04-27,25.91,26.45,25.78,26.1,1179900,25.5421441332838,26.0744775115923,25.4139898014688,25.7294466182442,1196892.82311123,0.0,1.0
2004-04-28,25.23,26.02,25.02,25.83,692700,24.8717983976361,25.6505824140504,24.6647798616272,25.46327992909,702676.208635603,0.0,1.0
2004-04-29,24.21,25.81,24.08,25.25,1210900,23.8662797941645,25.4435638780415,23.7381254623495,24.8915144486846,1228339.28257088,0.0,1.0
2004-04-30,24.27,24.53,23.83,24.07,782700,23.9254279473099,24.1817366109399,23.4916748242437,23.7282674368252,793972.38126041,0.0,1.0
2004-05-03,24.87,25.66,24.15,24.31,2191800,24.5169094787638,25.295693495178,23.8071316410191,23.9648600494068,2223366.12398948,0.0,1.0
2004-05-04,25.42,27.24,24.52,24.85,2937600,25.0591008825965,26.8532615280066,24.1718785854157,24.4971934277153,2979907.07447372,0.0,1.0
2004-05-05,24.23,25.45,24.16,25.45,1185400,23.8859958452129,25.0886749591692,23.8169896665433,25.0886749591692,1202472.03366052,0.0,1.0
2004-05-06,24.41,24.84,23.94,24.2,962900,24.0634403046491,24.4873354021911,23.6001131050102,23.8564217686402,976767.606893637,0.0,1.0
2004-05-07,23.57,24.64,23.4,24.49,1075100,23.2353661606137,24.2901748917064,23.0677797267017,24.142304508843,1090583.50209923,0.0,1.0
2004-05-10,22.9,23.7,22.61,23.31,809900,22.5748784504902,23.3635204924287,22.2889957102874,22.9790574969836,821564.113431462,0.0,1.0
2004-05-11,23.47,24.0,22.9,22.95,610000,23.1367859053713,23.6592612581556,22.5748784504902,22.6241685781113,618785.170012587,0.0,1.0
2004-05-12,23.48,23.56,22.43,23.46,837000,23.1466439308956,23.2255081350894,22.1115512508513,23.1269278798471,849054.405410711,0.0,1.0
2004-05-13,23.25,23.62,22.89,23.32,561100,22.9199093438383,23.2846562882348,22.5650204249659,22.9889155225079,569180.916219772,0.0,1.0
2004-05-14,23.1,23.6,22.82,23.3,378800,22.7720389609748,23.2649402371864,22.4960142462963,22.9691994714594,384255.446558635,0.0,1.0
2004-05-17,22.69,22.99,22.27,22.86,363100,22.3678599144813,22.6636006802082,21.9538228424636,22.5354463483932,368329.336445196,0.0,1.0
2004-05-18,23.11,23.3,22.66,22.72,398000,22.781896986499,22.9691994714594,22.3382858379086,22.397433991054,403731.963385261,0.0,1.0
2004-05-19,22.76,24.0,22.76,23.21,586300,22.4368660931509,23.6592612581556,22.4368660931509,22.8804772417413,594743.84455472,0.0,1.0
2004-05-20,22.98,23.13,22.7,22.83,501600,22.653742654684,22.8016130375475,22.3777179400055,22.5058722718205,508824.002095595,0.0,1.0
2004-05-21,23.71,23.71,23.04,23.09,882900,23.3733785179529,23.3733785179529,22.7128908078294,22.7621809354506,895615.453449364,0.0,1.0
2004-05-24,24.2,24.61,23.81,23.96,768700,23.8564217686402,24.2606008151337,23.4719587731952,23.6198291560587,779770.754407665,0.0,1.0
2004-05-25,25.19,25.38,23.98,24.38,863300,24.8323662955392,25.0196687804996,23.6395452071072,24.0338662280764,875733.175855515,0.0,1.0
2004-05-26,25.49,25.67,25.0,25.27,820500,25.1281070612661,25.3055515207023,24.6450638105788,24.911230499733,832316.77376283,0.0,1.0
2004-05-27,25.21,25.71,24.63,25.45,554700,24.8520823465876,25.3449836227992,24.2803168661822,25.0886749591692,562688.743944232,0.0,1.0
2004-05-28,26.2,26.2,25.2,25.33,766800,25.8280268734866,25.8280268734866,24.8422243210634,24.9703786528784,777843.39076336,0.0,1.0
2004-06-01,28.22,28.44,26.0,26.2,2089100,27.8193480293813,28.0362245909144,25.6308663630019,25.8280268734866,2119187.0470054,0.0,1.0
2004-06-02,27.1,28.34,26.85,28.32,1311500,26.7152491706674,27.9376443356721,26.4687985325616,27.9179282846236,1330388.11552706,0.0,1.0
2004-06-03,26.8,27.4,26.8,26.87,636900,26.4195084049404,27.0109899363943,26.4195084049404,26.4885145836101,646072.581608223,0.0,1.0
2004-06-04,27.17,27.7,27.0,27.12,541100,26.784255349337,27.3067307021213,26.6166689154251,26.7349652217158,548892.877858705,0.0,1.0
2004-06-07,27.73,27.73,27.27,27.5,556900,27.336304778694,27.336304778694,26.8828356045793,27.1095701916366,564920.428163948,0.0,1.0
2004-06-08,28.02,28.2,27.51,27.69,677700,27.6221875188967,27.7996319783329,27.1194282171609,27.296872676597,687460.179864802,0.0,1.0
2004-06-09,27.46,28.07,27.34,27.86,741900,27.0701380895397,27.6714776465178,26.9518417832489,27.464459110509,752584.783003832,0.0,1.0
2004-06-10,27.07,27.83,26.92,27.49,469700,26.6856750940947,27.4348850339363,26.5378047112312,27.0997121661124,476464.580909691,0.0,1.0
2004-06-14,27.17,27.54,26.79,26.8,586500,26.784255349337,27.1490022937336,26.4096503794162,26.4195084049404,594946.72493833,0.0,1.0
2004-06-15,27.67,28.0,27.11,27.11,531000,27.2771566255486,27.6024714678482,26.7251071961916,26.7251071961916,538647.418486365,0.0,1.0
2004-06-16,27.59,27.89,27.5,27.87,517500,27.1982924213547,27.4940331870817,27.1095701916366,27.4743171360332,524952.992592645,0.0,1.0
2004-06-17,28.23,28.39,27.07,27.71,629700,27.8292060549055,27.9869344632933,26.6856750940947,27.3165887276455,638768.887798239,0.0,1.0
2004-06-18,28.65,29.12,27.95,28.1,1063000,28.2432431269233,28.7065703265622,27.5531813402271,27.7010517230905,1078309.23889078,0.0,1.0
2004-06-21,28.0,29.0,27.98,28.98,759500,27.6024714678482,28.5882740202714,27.5827554167998,28.5685579692229,770438.256761572,0.0,1.0
2004-06-22,27.6,29.52,26.45,29.03,3739600,27.208150446879,29.1008913475314,26.0744775115923,28.6178480968441,3793457.41275256,0.0,1.0
2004-06-23,27.34,27.7,26.819,27.3,2540600,26.9518417832489,27.3067307021213,26.4382386534365,26.912409681152,2577189.51300652,0.0,1.0
2004-06-24,27.19,27.75,27.05,27.3,866000,26.8039714003855,27.3560208297424,26.6659590430462,26.912409681152,878472.06103426,0.0,1.0
2004-06-25,27.05,27.56,26.9,26.94,888900,26.6659590430462,27.168718344782,26.5180886601828,26.5575207622797,901701.864957685,0.0,1.0
2004-06-28,26.74,27.83,26.7,27.16,1111500,26.3603602517951,27.4348850339363,26.3209281496981,26.7743973238128,1127507.73191637,0.0,1.0
2004-06-29,27.15,27.3,26.76,26.99,924800,26.7645392982885,26.912409681152,26.3800763028435,26.6068108899008,938118.893815803,0.0,1.0
2004-06-30,26.93,27.69,26.89,27.25,1258000,26.5476627367554,27.296872676597,26.5082306346585,26.8631195535309,1276117.6129112,0.0,1.0
2004-07-01,25.95,26.95,25.65,26.81,1283200,25.5815762353808,26.5673787878039,25.2858354696538,26.4293664304647,1301680.54124615,0.0,1.0
2004-07-02,25.7,26.24,25.6,25.75,1076400,25.335125597275,25.8674589755835,25.2365453420327,25.3844157248961,1091902.2245927,0.0,1.0
2004-07-06,25.38,26.04,24.92,26.0,858400,25.0196687804996,25.6702984650988,24.5661996063849,25.6308663630019,870762.606457053,0.0,1.0
2004-07-07,25.06,25.65,24.34,25.05,629200,24.7042119637242,25.2858354696538,23.9944341259795,24.6943539381999,638261.68683921,0.0,1.0
2004-07-08,24.89,25.5,24.86,25.01,659300,24.5366255298122,25.1379650867903,24.5070514532395,24.654921836103,668795.18457262,0.0,1.0
2004-07-09,24.57,24.9,24.3,24.74,668900,24.2211687130368,24.5464835553365,23.9550020238826,24.3887551469487,678533.442985932,0.0,1.0
2004-07-12,24.38,24.72,24.2,24.47,534700,24.0338662280764,24.3690390959003,23.8564217686402,24.1225884577945,542400.705583163,0.0,1.0
2004-07-13,24.42,24.85,24.21,24.54,522800,24.0732983301733,24.4971934277153,23.8662797941645,24.1915946364641,530329.322758328,0.0,1.0
2004-07-14,24.3,24.55,23.8,24.38,805300,23.9550020238826,24.2014526619884,23.462100747671,24.0338662280764,816897.864608417,0.0,1.0
2004-07-15,24.23,24.5,24.01,24.33,485700,23.8859958452129,24.1521625343672,23.6691192836799,23.9845761004553,492695.011598546,0.0,1.0
2004-07-16,23.72,24.35,23.59,24.35,294300,23.3832365434771,24.0042921515037,23.2550822116621,24.0042921515037,298538.484483122,0.0,1.0
2004-07-19,23.52,23.87,22.41,23.76,866100,23.1860760329925,23.5311069263406,22.0918351998028,23.4226686455741,878573.501226066,0.0,1.0
2004-07-20,24.11,24.2,23.31,23.53,888100,23.7676995389222,23.8564217686402,22.9790574969836,23.1959340585167,900890.34342324,0.0,1.0
2004-07-21,22.96,24.47,22.93,24.4,714500,22.6340266036355,24.1225884577945,22.6044525270628,24.0535822791249,724790.170449169,0.0,1.0
2004-07-22,23.31,23.49,22.22,22.57,1525000,22.9790574969836,23.1565019564198,21.9045327148424,22.2495636081905,1546962.92503147,0.0,1.0
2004-07-23,22.8,23.3,22.64,23.05,670500,22.4762981952478,22.9691994714594,22.3185697868601,22.7227488333536,680156.486054818,0.0,1.0
2004-07-26,22.62,23.09,22.45,22.79,521800,22.2988537358117,22.7621809354506,22.1312673018997,22.4664401697236,529314.920840273,0.0,1.0
2004-07-27,23.1,23.4,22.53,22.77,523200,22.7720389609748,23.0677797267017,22.2101315060936,22.4467241186751,530735.083525548,0.0,1.0
2004-07-28,23.04,23.49,22.5,23.12,509300,22.7128908078294,23.1565019564198,22.1805574295209,22.7917550120232,516634.896864606,0.0,1.0
2004-07-29,23.59,23.73,22.96,23.12,487500,23.2550822116621,23.3930945690014,22.6340266036355,22.7917550120232,494520.935051042,0.0,1.0
2004-07-30,23.68,23.94,23.14,23.48,347000,23.3438044413802,23.6001131050102,22.8114710630717,23.1466439308956,351997.465564536,0.0,1.0
2004-08-02,23.73,23.98,22.95,23.7,1138700,23.3930945690014,23.6395452071072,22.6241685781113,23.3635204924287,1155099.46408743,0.0,1.0
2004-08-03,20.29,22.15,20.03,20.61,4655300,20.0019337886657,21.8355265361728,19.7456251250357,20.3173906054411,4722345.24911409,0.0,1.0
2004-08-04,19.35,19.97,18.5,19.9,4459900,19.075279389388,19.6864769718903,18.2373472198283,19.6174707932207,4524131.11432643,0.0,1.0
2004-08-05,18.68,19.48,18.33,19.45,1334100,18.4147916792645,19.203433721203,18.0697607859164,19.1738596446303,1353313.59887506,0.0,1.0
2004-08-06,18.4,18.68,17.42,18.68,1834300,18.138766964586,18.4147916792645,17.1726804632113,18.4147916792645,1860717.43828538,0.0,1.0
2004-08-09,18.62,19.2,18.51,19.0,1354600,18.3556435261191,18.9274090065245,18.2472052453525,18.7302484960399,1374108.83819516,0.0,1.0
2004-08-10,19.1,19.15,18.61,19.05,631900,18.8288287512822,18.8781188789033,18.3457855005948,18.779538623661,641000.572017955,0.0,1.0
2004-08-11,19.03,19.21,18.38,19.16,669000,18.7598225726126,18.9372670320487,18.1190509135375,18.8879769044276,678634.883177736,0.0,1.0
2004-08-12,18.6,19.25,18.42,18.82,528800,18.3359274750706,18.9766991341457,18.1584830156344,18.5528040366037,536415.734266648,0.0,1.0
2004-08-13,18.56,18.88,18.12,18.54,545700,18.2964953729737,18.6119521897491,17.8627422499075,18.2767793219252,553559.12668175,0.0,1.0
2004-08-16,19.19,19.44,18.41,18.55,521700,18.9175509810003,19.1640016191061,18.1486249901102,18.2866373474494,529213.480648468,0.0,1.0
2004-08-17,19.33,19.65,19.13,19.26,523700,19.0555633383395,19.3710201551149,18.8584028278549,18.9865571596699,531242.284484576,0.0,1.0
2004-08-18,20.21,20.34,19.0,19.01,834500,19.9230695844719,20.0512239162869,18.7302484960399,18.7401065215641,846518.400615577,0.0,1.0
2004-08-19,20.01,20.49,19.92,20.34,428500,19.7259090739872,20.1990942991504,19.6371868442692,20.0512239162869,434671.221885891,0.0,1.0
2004-08-20,20.29,20.42,19.86,19.95,709300,20.0019337886657,20.1300881204807,19.5780386911238,19.6667609208419,719515.280475291,0.0,1.0
2004-08-23,20.86,21.03,20.08,20.39,702500,20.5638412435469,20.7314276774589,19.7949152526569,20.100514043908,712617.347432527,0.0,1.0
2004-08-24,20.82,21.24,20.75,21.01,613000,20.52440914145,20.9384462134677,20.4554029627804,20.7117116264104,621828.375766746,0.0,1.0
2004-08-25,21.45,21.56,20.48,20.84,622200,21.1454647494766,21.2539030302431,20.1892362736261,20.5441251924985,631160.873412837,0.0,1.0
2004-08-26,21.08,21.53,20.89,21.43,712300,20.78071780508,21.2243289536704,20.5934153201196,21.1257486984281,722558.486229451,0.0,1.0
2004-08-27,21.15,21.27,20.97,21.09,261100,20.8497239837496,20.9680202900404,20.6722795243135,20.7905758306043,264860.340803748,0.0,1.0
2004-08-30,20.88,21.28,20.51,21.15,424000,20.5835572945954,20.9778783155646,20.2188103501988,20.8497239837496,430106.413254649,0.0,1.0
2004-08-31,20.88,21.1,20.65,20.86,251700,20.5835572945954,20.8004338561285,20.3568227075381,20.5638412435469,255324.962774045,0.0,1.0
2004-09-01,21.08,21.5,20.89,20.96,324300,20.78071780508,21.1947548770977,20.5934153201196,20.6624214987892,328970.542024724,0.0,1.0
2004-09-02,21.25,21.36,20.68,21.13,595400,20.948304238992,21.0567425197585,20.3863967841108,20.8300079327012,603974.902009004,0.0,1.0
2004-09-03,20.4,21.2,20.25,21.11,478000,20.1103720694323,20.8990141113708,19.9625016865688,20.8102918816527,484884.116829534,0.0,1.0
2004-09-07,19.99,20.59,19.72,20.53,863000,19.7061930229388,20.2976745543927,19.4400263337845,20.2385264012473,875428.8552801,0.0,1.0
2004-09-08,19.81,20.4,19.71,19.79,392000,19.5287485635026,20.1103720694323,19.4301683082603,19.5090325124542,397645.55187694,0.0,1.0
2004-09-09,20.09,20.22,19.75,19.81,427800,19.8047732781811,19.9329276099961,19.4696004103572,19.5287485635026,433961.140543253,0.0,1.0
2004-09-10,20.42,20.54,20.1,20.1,344300,20.1300881204807,20.2483844267715,19.8146313037053,19.8146313037053,349258.580385793,0.0,1.0
2004-09-13,20.66,20.76,20.37,20.48,682900,20.3666807330623,20.4652609883046,20.0807979928596,20.1892362736261,692735.06983868,0.0,1.0
2004-09-14,20.65,20.82,20.38,20.76,757600,20.3568227075381,20.52440914145,20.0906560183838,20.4652609883046,768510.893117269,0.0,1.0
2004-09-15,20.11,20.62,20.04,20.59,592100,19.8244893292296,20.3272486309654,19.7554831505599,20.2976745543927,600627.375679428,0.0,1.0
2004-09-16,20.0,20.29,19.74,20.03,676800,19.716051048463,20.0019337886657,19.459742384833,19.7456251250357,686547.218138554,0.0,1.0
2004-09-17,20.0,20.43,19.78,20.1,885300,19.716051048463,20.139946146005,19.4991744869299,19.8146313037053,898050.018052692,0.0,1.0
2004-09-20,19.5,19.8,19.32,19.8,1000400,19.2231497722514,19.5188905379784,19.0457053128153,19.5188905379784,1014807.67882064,0.0,1.0
2004-09-21,19.6,19.69,19.41,19.44,472800,19.3217300274938,19.4104522572118,19.1344275425334,19.1640016191061,479609.226855655,0.0,1.0
2004-09-22,21.22,21.68,20.25,20.25,2920000,20.9187301624193,21.3721993365339,19.9625016865688,19.9625016865688,2962053.60071598,0.0,1.0
2004-09-23,20.86,21.49,20.68,21.13,787200,20.5638412435469,21.1848968515735,20.3863967841108,20.8300079327012,798537.189891652,0.0,1.0
2004-09-24,20.96,21.2,20.75,21.1,739400,20.6624214987892,20.8990141113708,20.4554029627804,20.8004338561285,750048.778208699,0.0,1.0
2004-09-27,20.13,20.95,20.03,20.79,785400,19.844205380278,20.652563473265,19.7456251250357,20.4948350648773,796711.266439156,0.0,1.0
2004-09-28,19.98,20.16,19.89,20.04,712800,19.6963349974146,19.8737794568507,19.6076127676965,19.7554831505599,723065.687188475,0.0,1.0
2004-09-29,22.13,22.61,21.63,22.2,4624500,21.8158104851243,22.2889957102874,21.3229092089128,21.8848166637939,4691101.67003804,0.0,1.0
2004-09-30,22.17,22.3,21.78,22.16,1098700,21.8552425872213,21.9833969190363,21.4707795917762,21.845384561697,1114523.38736529,0.0,1.0
2004-10-01,22.84,22.98,22.22,22.32,783000,22.5157302973448,22.653742654684,21.9045327148424,22.0031129700847,794276.701835826,0.0,1.0
2004-10-04,22.86,23.71,22.74,22.9,1090300,22.5354463483932,23.3733785179529,22.4171500421024,22.5748784504902,1106002.41125364,0.0,1.0
2004-10-05,22.61,23.0,22.51,22.7,456700,22.2889957102874,22.6734587057325,22.1904154550451,22.3777179400055,463277.355974997,0.0,1.0
2004-10-06,22.66,22.78,22.17,22.75,403500,22.3382858379086,22.4565821441994,21.8552425872213,22.4270080676267,409311.173934554,0.0,1.0
2004-10-07,22.28,22.69,22.21,22.66,368500,21.9636808679878,22.3678599144813,21.8946746893182,22.3382858379086,373807.106802685,0.0,1.0
2004-10-08,21.73,22.2,21.49,22.17,569900,21.4214894641551,21.8848166637939,21.1848968515735,21.8552425872213,578107.653098642,0.0,1.0
2004-10-11,21.87,22.02,21.52,21.66,300600,21.5595018214943,21.7073722043578,21.2144709281462,21.3524832854854,304929.216566858,0.0,1.0
2004-10-12,21.591,21.88,21.4,21.621,613300,21.2844629093682,21.5693598470185,21.0961746218554,21.3140369859409,622132.696342163,0.0,1.0
2004-10-13,21.34,21.98,21.201,21.72,791900,21.03702646871,21.6679401022609,20.8999999139232,21.4116314386308,803304.878906504,0.0,1.0
2004-10-14,21.11,21.3,20.9,21.3,719400,20.8102918816527,20.9975943666131,20.6032733456438,20.9975943666131,729760.73984763,0.0,1.0
2004-10-15,20.81,21.12,20.61,21.12,486800,20.5145511159258,20.8201499071769,20.3173906054411,20.8201499071769,493810.853708403,0.0,1.0
2004-10-18,20.6,20.72,20.27,20.67,485400,20.3075325799169,20.4258288862077,19.9822177376173,20.3765387585865,492390.69102313,0.0,1.0
2004-10-19,20.1,20.9,19.97,20.71,712400,19.8146313037053,20.6032733456438,19.6864769718903,20.4159708606835,722659.926421257,0.0,1.0
2004-10-20,20.16,20.19,19.84,20.0,513700,19.8737794568507,19.9033535334234,19.5583226400753,19.716051048463,521098.265304042,0.0,1.0
2004-10-21,20.69,20.8,20.1,20.32,670100,20.396254809635,20.5046930904015,19.8146313037053,20.0315078652384,679750.725287596,0.0,1.0
2004-10-22,20.33,20.85,20.1,20.85,530000,20.0413658907627,20.5539832180227,19.8146313037053,20.5539832180227,537633.016568311,0.0,1.0
2004-10-25,20.15,20.38,20.02,20.2,476400,19.8639214313265,20.0906560183838,19.7357670995115,19.9132115589476,483261.073760648,0.0,1.0
2004-10-26,19.89,20.23,19.65,20.23,524500,19.6076127676965,19.9427856355203,19.3710201551149,19.9427856355203,532053.806019017,0.0,1.0
2004-10-27,20.26,20.67,19.8,19.8,561700,19.972359712093,20.3765387585865,19.5188905379784,19.5188905379784,569789.557370606,0.0,1.0
2004-10-28,20.25,20.3,20.0,20.3,475100,19.9625016865688,20.01179181419,19.716051048463,20.01179181419,481942.351267179,0.0,1.0
2004-10-29,19.94,20.38,19.85,20.17,582900,19.6569028953176,20.0906560183838,19.5681806655995,19.883637482375,591294.878033339,0.0,1.0
2004-11-01,19.99,20.14,19.69,19.95,374500,19.7061930229388,19.8540634058023,19.4104522572118,19.6667609208419,379893.518311005,0.0,1.0
2004-11-02,20.95,21.39,19.98,20.06,3029500,20.652563473265,21.0863165963312,19.6963349974146,19.7751992016084,3073130.61074283,0.0,1.0
2004-11-03,21.38,21.6,19.99,21.38,2594200,21.076458570807,21.2933351323401,19.7061930229388,21.076458570807,2631561.45581417,0.0,1.0
2004-11-04,22.39,22.7,21.52,21.65,1646500,22.0721191487543,22.3777179400055,21.2144709281462,21.3426252599612,1670212.75807496,0.0,1.0
2004-11-05,22.44,22.98,21.95,22.75,744800,22.1214092763755,22.653742654684,21.6383660256882,22.4270080676267,755526.548566186,0.0,1.0
2004-11-08,22.71,22.93,22.4,22.59,499700,22.3875759655298,22.6044525270628,22.0819771742786,22.269279659239,506896.638451292,0.0,1.0
2004-11-09,23.0,23.04,22.42,22.71,541200,22.6734587057325,22.7128908078294,22.101693225327,22.3875759655298,548994.318050509,0.0,1.0
2004-11-10,22.7,23.23,22.59,23.0,465200,22.3777179400055,22.9001932927898,22.269279659239,22.6734587057325,471899.772278451,0.0,1.0
2004-11-11,23.55,23.68,22.65,22.88,985600,23.2156501095652,23.3438044413802,22.3284278123844,22.5551623994417,999794.53043345,0.0,1.0
2004-11-12,24.46,25.55,24.05,24.05,1754900,24.1127304322703,25.1872552144115,23.7085513857768,23.7085513857768,1780173.92599194,0.0,1.0
2004-11-15,24.43,24.7,23.9,24.7,1043100,24.0831563556976,24.3493230448518,23.5606810029133,24.3493230448518,1058122.64072152,0.0,1.0
2004-11-16,23.9,24.55,23.51,24.49,784400,23.5606810029133,24.2014526619884,23.1762180074683,24.142304508843,795696.864521102,0.0,1.0
2004-11-17,23.83,24.35,23.61,24.02,313800,23.4916748242437,24.0042921515037,23.2747982627106,23.6789773092041,318319.321885163,0.0,1.0
2004-11-18,23.89,24.0,23.52,23.53,285100,23.5508229773891,23.6592612581556,23.1860760329925,23.1959340585167,289205.986837029,0.0,1.0
2004-11-19,23.67,23.99,23.5,23.7,681000,23.333946415856,23.6494032326314,23.166359981944,23.3635204924287,690807.706194378,0.0,1.0
2004-11-22,23.82,23.99,23.2,23.84,543500,23.4818167987194,23.6494032326314,22.8706192162171,23.5015328497679,551327.442462034,0.0,1.0
2004-11-23,23.94,24.6,23.76,23.87,581300,23.6001131050102,24.2507427896095,23.4226686455741,23.5311069263406,589671.834964453,0.0,1.0
2004-11-24,24.17,24.5,23.75,23.75,578600,23.8268476920676,24.1521625343672,23.4128106200498,23.4128106200498,586932.949785707,0.0,1.0
2004-11-26,24.09,24.43,24.01,24.17,152700,23.7479834878737,24.0831563556976,23.6691192836799,23.8268476920676,154899.172886757,0.0,1.0
2004-11-29,24.04,24.6,23.75,24.3,443200,23.6986933602525,24.2507427896095,23.4128106200498,23.9550020238826,449582.930081276,0.0,1.0
2004-11-30,23.87,24.14,23.76,24.1,305000,23.5311069263406,23.7972736154949,23.4226686455741,23.7578415133979,309392.585006293,0.0,1.0
2004-12-01,24.52,24.87,23.85,23.93,889700,24.1718785854157,24.5169094787638,23.5113908752921,23.590255079486,902513.386492125,0.0,1.0
2004-12-02,24.56,26.15,24.35,24.76,1704800,24.2113106875126,25.7787367458654,24.0042921515037,24.4084711979972,1729352.38989747,0.0,1.0
2004-12-03,24.7,25.3,24.54,25.3,605200,24.3493230448518,24.9408045763057,24.1915946364641,24.9408045763057,613916.04080593,0.0,1.0
2004-12-06,24.8,24.99,24.53,24.87,345300,24.4479033000941,24.6352057850545,24.1817366109399,24.5169094787638,350272.982303846,0.0,1.0
2004-12-07,23.98,25.21,23.72,25.07,618300,23.6395452071072,24.8520823465876,23.3832365434771,24.7140699892484,627204.705932428,0.0,1.0
2004-12-08,23.93,24.22,23.7,24.17,292200,23.590255079486,23.8761378196887,23.3635204924287,23.8268476920676,296408.240455209,0.0,1.0
2004-12-09,23.96,24.03,23.17,23.98,387200,23.6198291560587,23.6888353347283,22.8410451396444,23.6395452071072,392776.422670284,0.0,1.0
2004-12-10,23.49,24.03,23.19,23.77,577400,23.1565019564198,23.6888353347283,22.8607611906929,23.4325266710983,585715.667484044,0.0,1.0
2004-12-13,23.51,23.68,23.26,23.5,319900,23.1762180074683,23.3438044413802,22.9297673693625,23.166359981944,324507.173585288,0.0,1.0
2004-12-14,23.74,23.96,23.48,23.48,385900,23.4029525945256,23.6198291560587,23.1466439308956,23.1466439308956,391457.700176814,0.0,1.0
2004-12-15,23.91,23.96,23.48,23.85,424300,23.5705390284375,23.6198291560587,23.1466439308956,23.5113908752921,430410.733830066,0.0,1.0
2004-12-16,23.27,24.07,23.01,23.82,687400,22.9396253948867,23.7282674368252,22.6833167312567,23.4818167987194,697299.87846992,0.0,1.0
2004-12-17,23.04,23.44,22.83,23.34,483400,22.7128908078294,23.1072118287987,22.5058722718205,23.0086315735563,490361.887187022,0.0,1.0
2004-12-20,22.58,23.28,22.5,23.15,827800,22.2594216337147,22.9494834204109,22.1805574295209,22.8213290885959,839721.907764622,0.0,1.0
2004-12-21,24.02,24.45,22.85,22.85,3079100,23.6789773092041,24.102872406746,22.525588322869,22.525588322869,3123444.94587828,0.0,1.0
2004-12-22,24.02,24.25,23.66,24.11,558300,23.6789773092041,23.9057118962614,23.3240883903317,23.7676995389222,566340.590849223,0.0,1.0
2004-12-23,23.98,24.17,23.72,24.17,389100,23.6395452071072,23.8268476920676,23.3832365434771,23.8268476920676,394703.786314584,0.0,1.0
2004-12-27,23.78,24.28,23.5,24.08,362200,23.4423846966225,23.9352859728341,23.166359981944,23.7381254623495,367416.374718949,0.0,1.0
2004-12-28,23.97,24.48,23.9,24.48,302300,23.6296871815829,24.1324464833187,23.5606810029133,24.1324464833187,306653.699827549,0.0,1.0
2004-12-29,23.82,24.21,23.76,23.89,245700,23.4818167987194,23.8662797941645,23.4226686455741,23.5508229773891,249238.551265726,0.0,1.0
2004-12-30,23.79,23.99,23.37,23.84,396000,23.4522427221468,23.6494032326314,23.038205650129,23.5015328497679,401703.159549153,0.0,1.0
2004-12-31,23.59,23.96,23.43,23.93,318700,23.2550822116621,23.6198291560587,23.0973538032744,23.590255079486,323289.891283625,0.0,1.0
2005-01-03,23.73,24.46,23.29,23.72,1110000,23.3930945690014,24.1127304322703,22.9593414459352,23.3832365434771,1125986.12903929,0.0,1.0
2005-01-04,23.88,25.81,23.73,24.4,2960700,23.5409649518648,25.4435638780415,23.3930945690014,24.0535822791249,3003339.75878076,0.0,1.0
2005-01-05,23.59,23.98,23.1,23.7,883300,23.2550822116621,23.6395452071072,22.7720389609748,23.3635204924287,896021.214216586,0.0,1.0
2005-01-06,24.18,24.59,22.66,23.65,2634900,23.8367057175918,24.2408847640853,22.3382858379086,23.3142303648075,2672847.61387895,0.0,1.0
2005-01-07,25.01,25.3996,24.31,24.35,2247200,24.654921836103,25.0389905105271,23.9648600494068,24.0042921515037,2279563.99024964,0.0,1.0
2005-01-10,25.03,25.5,24.7,25.03,942100,24.6746378871515,25.1379650867903,24.3493230448518,24.6746378871515,955668.046998124,0.0,1.0
2005-01-11,24.35,25.02,24.21,25.0,995500,24.0042921515037,24.6647798616272,23.8662797941645,24.6450638105788,1009837.10942218,0.0,1.0
2005-01-12,24.23,24.49,23.72,24.39,760700,23.8859958452129,24.142304508843,23.3832365434771,24.0437242536006,771655.539063237,0.0,1.0
2005-01-13,24.06,24.45,23.99,24.14,517600,23.718409411301,24.102872406746,23.6494032326314,23.7972736154949,525054.43278445,0.0,1.0
2005-01-14,23.89,24.4,23.65,24.0,781300,23.5508229773891,24.0535822791249,23.3142303648075,23.6592612581556,792552.218575135,0.0,1.0
2005-01-18,24.47,24.99,23.15,24.01,1057700,24.1225884577945,24.6352057850545,22.8213290885959,23.6691192836799,1072932.9087251,0.0,1.0
2005-01-19,24.12,24.6,24.02,24.55,453000,23.7775575644464,24.2507427896095,23.6789773092041,24.2014526619884,459524.068878199,0.0,1.0
2005-01-20,23.57,24.08,23.34,24.01,1009800,23.2353661606137,23.7381254623495,23.0086315735563,23.6691192836799,1024343.05685034,0.0,1.0
2005-01-21,22.99,23.49,22.77,23.38,1182100,22.6636006802082,23.1565019564198,22.4467241186751,23.0480636756533,1199124.50733095,0.0,1.0
2005-01-24,22.54,23.22,22.44,22.89,930000,22.2199895316178,22.8903352672656,22.1214092763755,22.5650204249659,943393.78378968,0.0,1.0
2005-01-25,22.24,22.98,22.03,22.4,574500,21.9242487658909,22.653742654684,21.717230229882,22.0819771742786,582773.901921688,0.0,1.0
2005-01-26,22.52,22.71,22.1,22.28,430200,22.2002734805694,22.3875759655298,21.7862364085516,21.9636808679878,436395.70514658,0.0,1.0
2005-01-27,22.36,22.73,22.2,22.55,395100,22.0425450721816,22.4072920165782,21.8848166637939,22.2298475571421,400790.197822907,0.0,1.0
2005-01-28,22.11,22.9,21.95,22.35,815500,21.7960944340759,22.5748784504902,21.6383660256882,22.0326870466574,827244.764172561,0.0,1.0
2005-01-31,22.59,22.98,22.1,22.12,659400,22.269279659239,22.653742654684,21.7862364085516,21.8059524596001,668896.624764424,0.0,1.0
2005-02-01,22.4,22.87,22.38,22.64,393900,22.0819771742786,22.5453043739175,22.0622611232301,22.3185697868601,399572.915521241,0.0,1.0
2005-02-02,22.27,23.3,22.13,22.37,530000,21.9538228424636,22.9691994714594,21.8158104851243,22.0524030977059,537633.016568311,0.0,1.0
2005-02-03,22.2,22.47,21.87,22.3,408800,21.8848166637939,22.1509833529482,21.5595018214943,21.9833969190363,414687.504100238,0.0,1.0
2005-02-04,21.82,22.29,21.77,22.26,483000,21.5102116938731,21.973538893512,21.460921566252,21.9439648169393,489956.126419802,0.0,1.0
2005-02-07,21.82,22.02,21.76,21.82,431200,21.5102116938731,21.7073722043578,21.4510635407278,21.5102116938731,437410.107064635,0.0,1.0
2005-02-08,21.2,21.88,21.11,21.76,789300,20.8990141113708,21.5693598470185,20.8102918816527,21.4510635407278,800667.433919563,0.0,1.0
2005-02-09,21.03,21.71,21.02,21.14,628600,20.7314276774589,21.4017734131066,20.7215696519346,20.8398659582254,637653.045688378,0.0,1.0
2005-02-10,20.94,21.24,20.56,21.24,758000,20.6427054477408,20.9384462134677,20.26810047782,20.9384462134677,768916.653884491,0.0,1.0
2005-02-11,21.4,21.48,20.51,20.84,477700,21.0961746218554,21.1750388260493,20.2188103501988,20.5441251924985,484579.796254119,0.0,1.0
2005-02-14,21.39,21.67,21.04,21.26,463100,21.0863165963312,21.3623413110097,20.7412857029831,20.9581622645162,469769.528250538,0.0,1.0
2005-02-15,22.25,22.42,21.77,21.82,981500,21.9341067914151,22.101693225327,21.460921566252,21.5102116938731,995635.482569431,0.0,1.0
2005-02-16,21.78,22.45,21.52,22.3,677000,21.4707795917762,22.1312673018997,21.2144709281462,21.9833969190363,686750.098522165,0.0,1.0
2005-02-17,21.14,22.0275,20.7,21.76,1223800,20.8398659582254,21.714765723501,20.4061128351592,21.4510635407278,1241425.06731377,0.0,1.0
2005-02-18,22.88,23.49,21.71,22.6,3186800,22.5551623994417,23.1565019564198,21.4017734131066,22.2791376847632,3232696.03245263,0.0,1.0
2005-02-22,22.44,23.54,22.26,22.79,1214100,22.1214092763755,23.205792084041,21.9439648169393,22.4664401697236,1231585.36870866,0.0,1.0
2005-02-23,22.05,22.8,21.63,22.38,619700,21.7369462809305,22.4762981952478,21.3229092089128,22.0622611232301,628624.868617703,0.0,1.0
2005-02-24,22.52,22.6,21.75,21.79,583800,22.2002734805694,22.2791376847632,21.4412055152035,21.4806376173005,592207.839759585,0.0,1.0
2005-02-25,22.25,22.7,22.21,22.6,313800,21.9341067914151,22.3777179400055,21.8946746893182,22.2791376847632,318319.321885163,0.0,1.0
2005-02-28,22.47,22.67,22.16,22.16,413500,22.1509833529482,22.3481438634328,21.845384561697,21.845384561697,419455.193115089,0.0,1.0
2005-03-01,22.75,22.88,22.41,22.57,366000,22.4270080676267,22.5551623994417,22.0918351998028,22.2495636081905,371271.102007551,0.0,1.0
2005-03-02,22.8,23.35,22.63,22.66,436600,22.4762981952478,23.0184895990806,22.3087117613359,22.3382858379086,442887.877422123,0.0,1.0
2005-03-03,22.87,23.3,22.51,22.75,294300,22.5453043739175,22.9691994714594,22.1904154550451,22.4270080676267,298538.484483121,0.0,1.0
2005-03-04,23.07,23.29,22.89,23.01,306200,22.7424648844021,22.9593414459352,22.5650204249659,22.6833167312567,310609.867307957,0.0,1.0
2005-03-07,23.23,23.72,23.02,23.18,584200,22.9001932927898,23.3832365434771,22.6931747567809,22.8509031651686,592613.600526807,0.0,1.0
2005-03-08,23.11,23.41,22.97,23.41,492200,22.781896986499,23.077637752226,22.6438846291598,23.077637752226,499288.624065893,0.0,1.0
2005-03-09,22.17,23.11,22.06,22.98,412700,21.8552425872213,22.781896986499,21.7468043064547,22.653742654684,418643.671580645,0.0,1.0
2005-03-10,22.27,22.34,21.87,22.01,535200,21.9538228424636,22.0228290211332,21.5595018214943,21.6975141788336,542907.906542189,0.0,1.0
2005-03-11,22.3,22.9,22.11,22.25,493600,21.9833969190363,22.5748784504902,21.7960944340759,21.9341067914151,500708.786751167,0.0,1.0
2005-03-14,22.06,22.48,21.9,22.48,278900,21.7468043064547,22.1608413784724,21.589075898067,22.1608413784724,282916.694945099,0.0,1.0
2005-03-15,21.83,22.45,21.62,21.96,374100,21.5200697193974,22.1312673018997,21.3130511833885,21.6482240512124,379487.757543784,0.0,1.0
2005-03-16,22.11,22.48,21.6,21.6,717700,21.7960944340759,22.1608413784724,21.2933351323401,21.2933351323401,728036.256586937,0.0,1.0
2005-03-17,22.79,22.93,22.1,22.1,488100,22.4664401697236,22.6044525270628,21.7862364085516,21.7862364085516,495129.576201874,0.0,1.0
2005-03-18,23.18,23.45,22.75,22.85,840700,22.8509031651686,23.1170698543229,22.4270080676267,22.525588322869,852807.69250751,0.0,1.0
2005-03-21,23.92,24.0,23.02,23.26,934700,23.5803970539618,23.6592612581556,22.6931747567809,22.9297673693625,948161.472804529,0.0,1.0
2005-03-22,23.63,23.94,23.21,23.86,496800,23.2945143137591,23.6001131050102,22.8804772417413,23.5212489008164,503954.872888937,0.0,1.0
2005-03-23,23.71,24.14,23.48,23.48,653900,23.3733785179529,23.7972736154949,23.1466439308956,23.1466439308956,663317.414215131,0.0,1.0
2005-03-24,24.38,24.73,24.14,24.4,795300,24.0338662280764,24.3788971214245,23.7972736154949,24.0535822791249,806753.845427884,0.0,1.0
2005-03-28,26.21,27.08,24.38,24.48,2316700,25.8378848990108,26.6955331196189,24.0338662280764,24.1324464833187,2350064.92355435,0.0,1.0
2005-03-29,25.88,26.4,25.35,25.92,1220800,25.5125700567111,26.0251873839712,24.9900947039269,25.5520021588081,1238381.86155962,0.0,1.0
2005-03-30,26.05,26.37,25.51,25.8,468300,25.6801564906231,25.9956133073985,25.1478231123146,25.4337058525173,475044.418224416,0.0,1.0
2005-03-31,25.2,25.6,24.5,25.45,866300,24.8422243210634,25.2365453420327,24.1521625343672,25.0886749591692,878776.381609676,0.0,1.0
2005-04-01,25.07,25.6,25.07,25.27,331200,24.7140699892484,25.2365453420327,24.7140699892484,24.911230499733,335969.915259292,0.0,1.0
2005-04-04,25.24,25.45,24.81,25.02,362300,24.8816564231603,25.0886749591692,24.4577613256184,24.6647798616272,367517.814910754,0.0,1.0
2005-04-05,25.08,25.48,24.98,25.16,252800,24.7239280147726,25.1182490357419,24.6253477595303,24.8027922189665,256440.804883904,0.0,1.0
2005-04-06,24.94,25.13,24.71,24.99,214000,24.5859156574334,24.7732181423938,24.3591810703761,24.6352057850545,217082.010463431,0.0,1.0
2005-04-07,25.29,25.37,24.71,24.85,322200,24.9309465507815,25.0098107549753,24.3591810703761,24.4971934277153,326840.297996811,0.0,1.0
2005-04-08,26.53,26.97,25.05,25.35,906800,26.1533417157862,26.5870948388524,24.6943539381999,24.9900947039269,919859.65929084,0.0,1.0
2005-04-11,26.41,26.75,25.67,26.5,593600,26.0350454094954,26.3702182773193,25.3055515207023,26.1237676392135,602148.97855651,0.0,1.0
2005-04-12,25.29,26.33,25.17,26.2,755000,24.9309465507815,25.9561812053016,24.8126502444907,25.8280268734866,765873.448130331,0.0,1.0
2005-04-13,24.13,25.4,23.91,25.2,796300,23.7874155899706,25.039384831548,23.5705390284375,24.8422243210634,807768.247345938,0.0,1.0
2005-04-14,25.05,25.17,23.92,23.92,779900,24.6943539381999,24.8126502444907,23.5803970539618,23.5803970539618,791132.055889862,0.0,1.0
2005-04-15,24.71,25.12,24.62,24.85,778800,24.3591810703761,24.7633601168695,24.270458840658,24.4971934277153,790016.213780001,0.0,1.0
2005-04-18,24.8,25.2,24.411,24.86,657000,24.4479033000941,24.8422243210634,24.0644261072015,24.5070514532395,666462.060161097,0.0,1.0
2005-04-19,25.49,25.8,24.72,25.08,605300,25.1281070612661,25.4337058525173,24.3690390959003,24.7239280147726,614017.480997735,0.0,1.0
2005-04-20,24.97,25.9,24.8,25.5,573300,24.6154897340061,25.5322861077596,24.4479033000941,25.1379650867903,581556.619620024,0.0,1.0
2005-04-21,24.39,25.25,24.3,25.01,1261100,24.0437242536006,24.8915144486846,23.9550020238826,24.654921836103,1279262.25885717,0.0,1.0
2005-04-22,24.52,25.06,24.0,24.4,1249800,24.1718785854157,24.7042119637242,23.6592612581556,24.0535822791249,1267799.51718316,0.0,1.0
2005-04-25,25.1,25.56,24.45,24.62,502200,24.7436440658211,25.1971132399357,24.102872406746,24.270458840658,509432.643246427,0.0,1.0
2005-04-26,24.66,25.03,24.5,25.02,295600,24.3098909427549,24.6746378871515,24.1521625343672,24.6647798616272,299857.206976591,0.0,1.0
2005-04-27,25.53,25.85,24.05,24.57,581100,25.167539163363,25.4829959801384,23.7085513857768,24.2211687130368,589468.954580843,0.0,1.0
2005-04-28,25.27,25.77,25.03,25.36,379900,24.911230499733,25.4041317759446,24.6746378871515,24.9999527294511,385371.288668494,0.0,1.0
2005-04-29,25.36,25.56,24.59,25.4,292000,24.9999527294511,25.1971132399357,24.2408847640853,25.039384831548,296205.360071598,0.0,1.0
2005-05-02,25.04,25.49,24.53,25.3,265800,24.6844959126757,25.1281070612661,24.1817366109399,24.9408045763057,269628.029818599,0.0,1.0
2005-05-03,25.04,25.25,24.6,24.72,196100,24.6844959126757,24.8915144486846,24.2507427896095,24.3690390959003,198924.216130275,0.0,1.0
2005-05-04,26.49,26.61,25.27,25.35,727800,26.1139096136893,26.23220591998,24.911230499733,24.9900947039269,738281.715959277,0.0,1.0
2005-05-05,26.5,26.5,25.77,26.18,338500,26.1237676392135,26.1237676392135,25.4041317759446,25.8083108224381,343375.049261082,0.0,1.0
2005-05-06,25.8,27.0,25.67,26.44,657300,25.4337058525173,26.6166689154251,25.3055515207023,26.0646194860681,666766.380736512,0.0,1.0
2005-05-09,26.64,26.72,25.49,25.62,983500,26.2617799965527,26.3406442007466,25.1281070612661,25.2562613930811,997664.286405539,0.0,1.0
2005-05-10,23.94,24.5,23.0,24.02,3671000,23.6001131050102,24.1521625343672,22.6734587057325,23.6789773092041,3723869.4411741,0.0,1.0
2005-05-11,23.76,24.15,23.6,23.85,629400,23.4226686455741,23.8071316410191,23.2649402371864,23.5113908752921,638464.567222821,0.0,1.0
2005-05-12,23.53,24.2,23.46,23.74,609800,23.1959340585167,23.8564217686402,23.1269278798471,23.4029525945256,618582.289628976,0.0,1.0
2005-05-13,23.49,23.78,22.86,23.45,416200,23.1565019564198,23.4423846966225,22.5354463483932,23.1170698543229,422194.078293833,0.0,1.0
2005-05-16,23.92,23.93,23.28,23.4,524400,23.5803970539618,23.590255079486,22.9494834204109,23.0677797267017,531952.365827212,0.0,1.0
2005-05-17,23.68,23.949,23.1,23.7,641900,23.3438044413802,23.608985327982,22.7720389609748,23.3635204924287,651144.59119849,0.0,1.0
2005-05-18,24.22,24.48,23.51,23.51,396900,23.8761378196887,24.1324464833187,23.1762180074683,23.1762180074683,402616.121275402,0.0,1.0
2005-05-19,24.34,24.44,24.18,24.18,195400,23.9944341259795,24.0930143812218,23.8367057175918,23.8367057175918,198214.134787638,0.0,1.0
2005-05-20,24.49,24.67,24.25,24.39,286500,24.142304508843,24.3197489682791,23.9057118962614,24.0437242536006,290626.149522304,0.0,1.0
2005-05-23,25.1,25.25,24.01,24.13,992900,24.7436440658211,24.8915144486846,23.6691192836799,23.7874155899706,1007199.66443524,0.0,1.0
2005-05-24,25.02,25.37,24.97,25.29,323400,24.6647798616272,25.0098107549753,24.6154897340061,24.9309465507815,328057.580298476,0.0,1.0
2005-05-25,24.63,25.01,24.51,24.84,660400,24.2803168661822,24.654921836103,24.1620205598914,24.4873354021911,669911.026682478,0.0,1.0
2005-05-26,24.4,24.89,24.32,24.64,186900,24.0535822791249,24.5366255298122,23.974718074931,24.2901748917064,189591.718484184,0.0,1.0
2005-05-27,24.19,24.42,23.95,24.35,363700,23.846563743116,24.0732983301733,23.6099711305345,24.0042921515037,368937.977596029,0.0,1.0
2005-05-31,23.95,24.3,23.86,24.05,322400,23.6099711305345,23.9550020238826,23.5212489008164,23.7085513857768,327043.178380422,0.0,1.0
2005-06-01,24.19,24.49,23.74,23.85,345400,23.846563743116,24.142304508843,23.4029525945256,23.5113908752921,350374.422495651,0.0,1.0
2005-06-02,24.08,24.24,24.0,24.06,173500,23.7381254623495,23.8958538707372,23.6592612581556,23.718409411301,175998.732782268,0.0,1.0
2005-06-03,23.88,24.48,23.74,23.98,199100,23.5409649518648,24.1324464833187,23.4029525945256,23.6395452071072,201967.421884436,0.0,1.0
2005-06-06,23.95,24.09,23.74,23.8,195500,23.6099711305345,23.7479834878737,23.4029525945256,23.462100747671,198315.574979443,0.0,1.0
2005-06-07,23.85,24.05,23.55,23.85,642300,23.5113908752921,23.7085513857768,23.2156501095652,23.5113908752921,651550.351965712,0.0,1.0
2005-06-08,23.95,24.48,23.84,23.85,773000,23.6099711305345,24.1324464833187,23.5015328497679,23.5113908752921,784132.682655291,0.0,1.0
2005-06-09,24.28,24.44,24.0,24.1,919900,23.9352859728341,24.0930143812218,23.6592612581556,23.7578415133979,933148.32441734,0.0,1.0
2005-06-10,24.09,24.27,23.89,24.19,382800,23.7479834878737,23.9254279473099,23.5508229773891,23.846563743116,388313.054230849,0.0,1.0
2005-06-13,23.86,24.1,23.54,23.93,270800,23.5212489008164,23.7578415133979,23.205792084041,23.590255079486,274700.039408866,0.0,1.0
2005-06-14,23.514,23.9,23.36,23.9,422200,23.180161217678,23.5606810029133,23.0283476246048,23.5606810029133,428280.489802153,0.0,1.0
2005-06-15,23.17,23.66,22.85,23.5,363300,22.8410451396444,23.3240883903317,22.525588322869,23.166359981944,368532.216828807,0.0,1.0
2005-06-16,23.16,23.35,23.04,23.25,325300,22.8311871141202,23.0184895990806,22.7128908078294,22.9199093438383,329984.943942777,0.0,1.0
2005-06-17,23.02,23.39,22.87,23.15,255700,22.6931747567809,23.0579217011775,22.5453043739175,22.8213290885959,259382.57044626,0.0,1.0
2005-06-20,22.88,23.0,22.74,22.85,192500,22.5551623994417,22.6734587057325,22.4171500421024,22.525588322869,195272.369225283,0.0,1.0
2005-06-21,22.51,22.95,22.39,22.85,483900,22.1904154550451,22.6241685781113,22.0721191487543,22.525588322869,490869.08814605,0.0,1.0
2005-06-22,22.77,22.9,22.22,22.57,449700,22.4467241186751,22.5748784504902,21.9045327148424,22.2495636081905,456176.542548623,0.0,1.0
2005-06-23,23.66,24.7,22.6,22.87,1367900,23.3240883903317,24.3493230448518,22.2791376847632,22.5453043739175,1387600.38370527,0.0,1.0
2005-06-24,22.9,23.78,22.9,23.78,606500,22.5748784504902,23.4423846966225,22.5748784504902,23.4423846966225,615234.763299397,0.0,1.0
2005-06-27,22.59,23.3,22.44,22.87,418900,22.269279659239,22.9691994714594,22.1214092763755,22.5453043739175,424932.963472577,0.0,1.0
2005-06-28,22.99,23.08,22.59,22.59,221100,22.6636006802082,22.7523229099263,22.269279659239,22.269279659239,224284.264081611,0.0,1.0
2005-06-29,22.72,22.97,22.59,22.92,394000,22.397433991054,22.6438846291598,22.269279659239,22.5945945015386,399674.355713047,0.0,1.0
2005-06-30,23.33,23.65,22.78,22.81,542400,22.9987735480321,23.3142303648075,22.4565821441994,22.4861562207721,550211.600352174,0.0,1.0
2005-07-01,23.25,23.91,23.09,23.38,372400,22.9199093438383,23.5705390284375,22.7621809354506,23.0480636756533,377763.274283092,0.0,1.0
2005-07-05,23.26,23.57,23.05,23.11,262800,22.9297673693625,23.2353661606137,22.7227488333536,22.781896986499,266584.824064438,0.0,1.0
2005-07-06,23.0,23.6,22.9,23.14,487000,22.6734587057325,23.2649402371864,22.5748784504902,22.8114710630717,494013.734092014,0.0,1.0
2005-07-07,22.88,23.04,22.25,22.98,525500,22.5551623994417,22.7128908078294,21.9341067914151,22.653742654684,533068.207937071,0.0,1.0
2005-07-08,22.65,22.93,22.35,22.8,485100,22.3284278123844,22.6044525270628,22.0326870466574,22.4762981952478,492086.370447713,0.0,1.0
2005-07-11,22.2,22.8,21.98,22.63,1399000,21.8848166637939,22.4762981952478,21.6679401022609,22.3087117613359,1419148.28335674,0.0,1.0
2005-07-12,22.01,22.22,21.89,22.22,1165000,21.6975141788336,21.9045327148424,21.5792178725428,21.9045327148424,1181778.23453223,0.0,1.0
2005-07-13,23.08,23.64,22.0,22.09,2207300,22.7523229099263,23.3043723392833,21.6876561533093,21.7763783830274,2239089.35371931,0.0,1.0
2005-07-14,23.49,23.91,22.93,23.43,875900,23.1565019564198,23.5705390284375,22.6044525270628,23.0973538032744,888514.64002299,0.0,1.0
2005-07-15,23.67,23.95,23.11,23.33,435700,23.333946415856,23.6099711305345,22.781896986499,22.9987735480321,441974.915695874,0.0,1.0
2005-07-18,23.53,23.8,23.37,23.69,396900,23.1959340585167,23.462100747671,23.038205650129,23.3536624669044,402616.121275403,0.0,1.0
2005-07-19,24.34,24.37,23.42,23.47,560000,23.9944341259795,24.0240082025522,23.0874957777502,23.1367859053713,568065.074109914,0.0,1.0
2005-07-20,24.16,24.44,23.97,24.2,358100,23.8169896665433,24.0930143812218,23.6296871815829,23.8564217686402,363257.32685493,0.0,1.0
2005-07-21,23.94,24.45,23.87,24.32,196400,23.6001131050102,24.102872406746,23.5311069263406,23.974718074931,199228.536705692,0.0,1.0
2005-07-22,24.25,24.31,23.56,23.78,224800,23.9057118962614,23.9648600494068,23.2255081350894,23.4423846966225,228037.551178409,0.0,1.0
2005-07-25,23.93,24.39,23.92,24.35,153700,23.590255079486,24.0437242536006,23.5803970539618,24.0042921515037,155913.57480481,0.0,1.0
2005-07-26,24.085,24.16,23.74,23.91,205100,23.7430544751116,23.8169896665433,23.4029525945256,23.5705390284375,208053.833392756,0.0,1.0
2005-07-27,24.46,24.6,24.01,24.15,334200,24.1127304322703,24.2507427896095,23.6691192836799,23.8071316410191,339013.121013452,0.0,1.0
2005-07-28,24.79,24.87,24.39,24.39,275600,24.4380452745699,24.5169094787638,24.0437242536006,24.0437242536006,279569.168615522,0.0,1.0
2005-07-29,24.84,25.0,24.57,24.67,225400,24.4873354021911,24.6450638105788,24.2211687130368,24.3197489682791,228646.19232924,0.0,1.0
2005-08-01,24.86,25.2,24.61,24.94,297200,24.5070514532395,24.8422243210634,24.2606008151337,24.5859156574334,301480.250045476,0.0,1.0
2005-08-02,24.73,25.29,24.67,24.86,231600,24.3788971214245,24.9309465507815,24.3197489682791,24.5070514532395,234935.484221172,0.0,1.0
2005-08-03,24.73,25.02,24.24,24.98,279100,24.3788971214245,24.6647798616272,23.8958538707372,24.6253477595303,283119.575328709,0.0,1.0
2005-08-04,24.1,24.71,23.75,24.52,490500,23.7578415133979,24.3591810703761,23.4128106200498,24.1718785854157,497564.140805203,0.0,1.0
2005-08-05,24.26,24.31,23.31,23.97,443900,23.9155699217856,23.9648600494068,22.9790574969836,23.6296871815829,450293.011423913,0.0,1.0
2005-08-08,24.33,24.51,23.79,24.49,656000,23.9845761004553,24.1620205598914,23.4522427221468,24.142304508843,665447.658243041,0.0,1.0
2005-08-09,22.64,24.5,22.55,24.37,1185400,22.3185697868601,24.1521625343672,22.2298475571421,24.0240082025522,1202472.03366052,0.0,1.0
2005-08-10,22.94,23.27,22.5,22.7,936900,22.6143105525871,22.9396253948867,22.1805574295209,22.3777179400055,950393.157024247,0.0,1.0
2005-08-11,22.97,23.24,22.55,22.8,287000,22.6438846291598,22.910051318314,22.2298475571421,22.4762981952478,291133.350481331,0.0,1.0
2005-08-12,22.6,23.0,22.44,22.67,383600,22.2791376847632,22.6734587057325,22.1214092763755,22.3481438634328,389124.575765292,0.0,1.0
2005-08-15,22.63,22.81,22.41,22.45,270400,22.3087117613359,22.4861562207721,22.0918351998028,22.1312673018997,274294.278641644,0.0,1.0
2005-08-16,22.21,22.64,22.06,22.42,343700,21.8946746893182,22.3185697868601,21.7468043064547,22.101693225327,348649.93923496,0.0,1.0
2005-08-17,21.94,22.21,21.87,22.05,307600,21.6285080001639,21.8946746893182,21.5595018214943,21.7369462809305,312030.029993232,0.0,1.0
2005-08-18,21.52,21.99,21.25,21.99,621400,21.2144709281462,21.6777981277851,20.948304238992,21.6777981277851,630349.351878394,0.0,1.0
2005-08-19,21.6,21.75,21.49,21.5,225000,21.2933351323401,21.4412055152035,21.1848968515735,21.1947548770977,228240.431562019,0.0,1.0
2005-08-22,21.4,21.61,21.3,21.56,304700,21.0961746218554,21.3031931578643,20.9975943666131,21.2539030302431,309088.264430877,0.0,1.0
2005-08-23,21.57,21.69,21.31,21.56,299500,21.2637610557674,21.3820573620581,21.0074523921373,21.2539030302431,303813.374456998,0.0,1.0
2005-08-24,21.21,21.71,20.83,21.52,555100,20.908872136895,21.4017734131066,20.5342671669742,21.2144709281462,563094.504711453,0.0,1.0
2005-08-25,20.85,21.32,20.71,21.15,516600,20.5539832180227,21.0173104176616,20.4159708606835,20.8497239837496,524040.030866396,0.0,1.0
2005-08-26,21.03,21.24,20.82,20.85,231700,20.7314276774589,20.9384462134677,20.52440914145,20.5539832180227,235036.924412977,0.0,1.0
2005-08-29,21.35,21.5,20.63,21.1,221700,21.0468844942343,21.1947548770977,20.3371066564896,20.8004338561285,224892.905232443,0.0,1.0
2005-08-30,21.31,22.27,21.18,21.3,301400,21.0074523921373,21.9538228424636,20.8792980603223,20.9975943666131,305740.738101301,0.0,1.0
2005-08-31,21.49,21.71,21.09,21.31,464400,21.1848968515735,21.4017734131066,20.7905758306043,21.0074523921373,471088.250744008,0.0,1.0
2005-09-01,21.06,21.67,20.97,21.51,472300,20.7610017540316,21.3623413110097,20.6722795243135,21.204612902622,479102.025896629,0.0,1.0
2005-09-02,21.16,21.32,20.94,20.94,276100,20.8595820092739,21.0173104176616,20.6427054477408,20.6427054477408,280076.369574549,0.0,1.0
2005-09-06,21.11,21.35,20.85,21.06,443500,20.8102918816527,21.0468844942343,20.5539832180227,20.7610017540316,449887.250656691,0.0,1.0
2005-09-07,21.13,21.36,20.89,21.0,421500,20.8300079327012,21.0567425197585,20.5934153201196,20.7018536008862,427570.408459515,0.0,1.0
2005-09-08,21.08,21.36,20.89,21.02,353200,20.78071780508,21.0567425197585,20.5934153201196,20.7215696519346,358286.757456468,0.0,1.0
2005-09-09,20.835,21.35,20.63,20.97,539400,20.5391961797363,21.0468844942343,20.3371066564896,20.6722795243135,547168.394598015,0.0,1.0
2005-09-12,20.94,21.24,20.74,20.78,349700,20.6427054477408,20.9384462134677,20.4455449372561,20.4849770393531,354736.35074328,0.0,1.0
2005-09-13,20.91,21.05,20.5,20.84,564900,20.6131313711681,20.7511437285073,20.2089523246746,20.5441251924985,573035.643508376,0.0,1.0
2005-09-14,20.45,21.15,20.33,21.07,409200,20.1596621970534,20.8497239837496,20.0413658907627,20.7708597795558,415093.26486746,0.0,1.0
2005-09-15,20.48,20.64,20.3,20.53,303500,20.1892362736261,20.3469646820138,20.01179181419,20.2385264012473,307870.982129213,0.0,1.0
2005-09-16,20.4,20.85,20.17,20.6,407400,20.1103720694323,20.5539832180227,19.883637482375,20.3075325799169,413267.341414962,0.0,1.0
2005-09-19,20.18,20.5,20.04,20.5,214100,19.8934955078992,20.2089523246746,19.7554831505599,20.2089523246746,217183.450655237,0.0,1.0
2005-09-20,20.08,20.24,20.04,20.11,276300,19.7949152526569,19.9526436610446,19.7554831505599,19.8244893292296,280279.249958159,0.0,1.0
2005-09-21,19.34,20.11,19.01,20.11,902300,19.0654213638637,19.8244893292296,18.7401065215641,19.8244893292296,915294.850659602,0.0,1.0
2005-09-22,18.98,19.3,18.8,19.3,793000,18.7105324449914,19.0259892617668,18.5330879855552,19.0259892617668,804420.721016361,0.0,1.0
2005-09-23,18.99,19.78,18.93,19.07,579600,18.7203904705156,19.4991744869299,18.6612423173702,18.7992546747095,587947.351703763,0.0,1.0
2005-09-26,18.99,19.36,18.92,19.01,754400,18.7203904705156,19.0851374149122,18.651384291846,18.7401065215641,765264.8069795,0.0,1.0
2005-09-27,18.87,19.13,18.7683,19.03,444200,18.6020941642249,18.8584028278549,18.5018380446434,18.7598225726126,450597.331999328,0.0,1.0
2005-09-28,18.68,19.0,18.5756,18.9,438000,18.4147916792645,18.7302484960399,18.3118738927915,18.6316682407975,444308.040107396,0.0,1.0
2005-09-29,19.04,19.1,18.57,18.57,472200,18.7696805981368,18.8288287512822,18.3063533984979,18.3063533984979,479000.585704824,0.0,1.0
2005-09-30,19.32,19.39,18.96,19.15,382200,19.0457053128153,19.1147114914849,18.6908163939429,18.8781188789033,387704.413080016,0.0,1.0
2005-10-03,19.6,19.97,19.23,19.48,544800,19.3217300274938,19.6864769718903,18.9569830830972,19.203433721203,552646.164955501,0.0,1.0
2005-10-04,19.52,19.96,19.52,19.72,403000,19.2428658232999,19.6766189463661,19.2428658232999,19.4400263337845,408803.972975528,0.0,1.0
2005-10-05,19.47,19.56,19.36,19.53,592800,19.1935756956787,19.2822979253968,19.0851374149122,19.2527238488241,601337.457022068,0.0,1.0
2005-10-06,19.31,19.5,19.2,19.48,356800,19.035847287291,19.2231497722514,18.9274090065245,19.203433721203,361938.604361461,0.0,1.0
2005-10-07,19.32,19.51,19.23,19.38,283300,19.0457053128153,19.2330077977757,18.9569830830972,19.1048534659607,287380.063384533,0.0,1.0
2005-10-10,19.15,19.45,18.7,19.31,271300,18.8781188789033,19.1738596446303,18.4345077303129,19.035847287291,275207.240367893,0.0,1.0
2005-10-11,19.13,19.39,19.01,19.2,333800,18.8584028278549,19.1147114914849,18.7401065215641,18.9274090065245,338607.360246231,0.0,1.0
2005-10-12,18.77,19.14,18.76,19.1,412500,18.5035139089825,18.8682608533791,18.4936558834583,18.8288287512822,418440.791197036,0.0,1.0
2005-10-13,18.74,18.9,18.6,18.75,333300,18.4739398324098,18.6316682407975,18.3359274750706,18.4837978579341,338100.159287205,0.0,1.0
2005-10-14,18.82,18.9,18.57,18.75,217000,18.5528040366037,18.6316682407975,18.3063533984979,18.4837978579341,220125.216217592,0.0,1.0
2005-10-17,18.87,19.08,18.69,18.86,181400,18.6020941642249,18.8091127002337,18.4246497047887,18.5922361387006,184012.50793489,0.0,1.0
2005-10-18,18.58,18.95,18.55,18.85,174000,18.3162114240221,18.6809583684187,18.2866373474494,18.5823781131764,176505.933741295,0.0,1.0
2005-10-19,19.85,19.92,19.15,19.49,936000,19.5681806655995,19.6371868442692,18.8781188789033,19.2132917467272,949480.195298002,0.0,1.0
2005-10-20,19.77,20.3035,19.57,20.0,564500,19.4893164614057,20.0152421231234,19.2921559509211,19.716051048463,572629.882741155,0.0,1.0
2005-10-21,20.32,20.63,19.81,19.81,1133400,20.0315078652384,20.3371066564896,19.5287485635026,19.5287485635026,1149723.13392175,0.0,1.0
2005-10-24,20.25,20.48,20.13,20.35,333200,19.9625016865688,20.1892362736261,19.844205380278,20.0610819418111,337998.719095399,0.0,1.0
2005-10-25,19.76,20.21,19.68,20.2,494600,19.4794584358815,19.9230695844719,19.4005942316876,19.9132115589476,501723.18866922,0.0,1.0
2005-10-26,18.84,19.75,18.75,19.75,885900,18.5725200876522,19.4696004103572,18.4837978579341,19.4696004103572,898658.659203522,0.0,1.0
2005-10-27,18.56,18.75,18.29,18.75,919900,18.2964953729737,18.4837978579341,18.0303286838194,18.4837978579341,933148.324417339,0.0,1.0
2005-10-28,18.63,18.82,18.2,18.61,734000,18.3655015516433,18.5528040366037,17.9416064541013,18.3457855005948,744571.007851209,0.0,1.0
2005-10-31,18.97,19.54,18.84,18.94,709400,18.7006744194672,19.2625818743484,18.5725200876522,18.6711003428945,719616.720667094,0.0,1.0
2005-11-01,19.54,19.59,19.01,19.03,432200,19.2625818743484,19.3118720019695,18.7401065215641,18.7598225726126,438424.508982687,0.0,1.0
2005-11-02,19.5,19.78,19.02,19.41,1071700,19.2231497722514,19.4991744869299,18.7499645470883,19.1344275425334,1087134.53557785,0.0,1.0
2005-11-03,24.6,25.03,22.8,23.41,7501800,24.2507427896095,24.6746378871515,22.4762981952478,23.077637752226,7609840.30885314,0.0,1.0
2005-11-04,24.48,24.5,23.76,24.43,1116600,24.1324464833187,24.1521625343672,23.4226686455741,24.0831563556976,1132681.18169845,0.0,1.0
2005-11-07,24.51,24.9,23.78,24.11,781800,24.1620205598914,24.5464835553365,23.4423846966225,23.7676995389222,793059.419534164,0.0,1.0
2005-11-08,24.03,24.5,24.01,24.5,395000,23.6888353347283,24.1521625343672,23.6691192836799,24.1521625343672,400688.757631101,0.0,1.0
2005-11-09,23.55,24.01,23.42,24.01,394500,23.2156501095652,23.6691192836799,23.0874957777502,23.6691192836799,400181.556672074,0.0,1.0
2005-11-10,23.48,23.51,23.0,23.4,625300,23.1466439308956,23.1762180074683,22.6734587057325,23.0677797267017,634305.519358802,0.0,1.0
2005-11-11,23.62,23.92,23.36,23.4,324600,23.2846562882348,23.5803970539618,23.0283476246048,23.0677797267017,329274.86260014,0.0,1.0
2005-11-14,23.61,23.79,23.18,23.79,320400,23.2747982627106,23.4522427221468,22.8509031651686,23.4522427221468,325014.374544315,0.0,1.0
2005-11-15,22.99,23.74,22.9345,23.61,372700,22.6636006802082,23.4029525945256,22.6088886385488,23.2747982627106,378067.59485851,0.0,1.0
2005-11-16,23.18,23.25,22.92,22.97,350800,22.8509031651686,22.9199093438383,22.5945945015386,22.6438846291598,355852.19285314,0.0,1.0
2005-11-17,23.45,23.45,23.12,23.38,514400,23.1170698543229,23.1170698543229,22.7917550120232,23.0480636756533,521808.346646678,0.0,1.0
2005-11-18,23.15,23.84,23.14,23.51,686000,22.8213290885959,23.5015328497679,22.8114710630717,23.1762180074683,695879.715784646,0.0,1.0
2005-11-21,23.9,24.0,23.1,23.1,659600,23.5606810029133,23.6592612581556,22.7720389609748,22.7720389609748,669099.505148035,0.0,1.0
2005-11-22,24.06,24.24,23.66,23.72,426400,23.718409411301,23.8958538707372,23.3240883903317,23.3832365434771,432540.977857978,0.0,1.0
2005-11-23,24.01,24.28,23.97,23.98,287600,23.6691192836799,23.9352859728341,23.6296871815829,23.6395452071072,291741.991632163,0.0,1.0
2005-11-25,23.99,24.09,23.8135,23.91,86800,23.6494032326314,23.7479834878737,23.4754090821287,23.5705390284375,88050.0864870367,0.0,1.0
2005-11-28,23.76,24.13,23.74,24.13,355700,23.4226686455741,23.7874155899706,23.4029525945256,23.7874155899706,360822.762251601,0.0,1.0
2005-11-29,23.54,23.83,23.51,23.76,599900,23.205792084041,23.4916748242437,23.1762180074683,23.4226686455741,608539.710640245,0.0,1.0
2005-11-30,24.02,24.1,23.27,23.51,597200,23.6789773092041,23.7578415133979,22.9396253948867,23.1762180074683,605800.825461501,0.0,1.0
2005-12-01,24.57,24.69,23.91,23.96,612300,24.2211687130368,24.3394650193276,23.5705390284375,23.6198291560587,621118.294424109,0.0,1.0
2005-12-02,24.42,24.67,24.3,24.5,388800,24.0732983301733,24.3197489682791,23.9550020238826,24.1521625343672,394399.46573917,0.0,1.0
2005-12-05,24.18,24.54,24.08,24.28,375800,23.8367057175918,24.1915946364641,23.7381254623495,23.9352859728341,381212.240804475,0.0,1.0
2005-12-06,24.6,24.84,24.1,24.1,480800,24.2507427896095,24.4873354021911,23.7578415133979,23.7578415133979,487724.442200084,0.0,1.0
2005-12-07,24.16,24.62,24.15,24.62,229300,23.8169896665433,24.270458840658,23.8071316410191,24.270458840658,232602.359809649,0.0,1.0
2005-12-08,24.01,24.3,23.58,24.25,316600,23.6691192836799,23.9550020238826,23.2452241861379,23.9057118962614,321159.647255712,0.0,1.0
2005-12-09,23.95,24.22,23.76,23.88,255300,23.6099711305345,23.8761378196887,23.4226686455741,23.5409649518648,258976.809679037,0.0,1.0
2005-12-12,24.37,24.63,23.8,24.01,388000,24.0240082025522,24.2803168661822,23.462100747671,23.6691192836799,393587.944204726,0.0,1.0
2005-12-13,23.82,24.31,23.58,24.31,471400,23.4818167987194,23.9648600494068,23.2452241861379,23.9648600494068,478189.064170383,0.0,1.0
2005-12-14,23.7,23.93,23.25,23.8,266900,23.3635204924287,23.590255079486,22.9199093438383,23.462100747671,270743.871928457,0.0,1.0
2005-12-15,23.58,23.79,23.07,23.59,340400,23.2452241861379,23.4522427221468,22.7424648844021,23.2550822116621,345302.412905384,0.0,1.0
2005-12-16,23.54,23.8,23.28,23.59,341000,23.205792084041,23.462100747671,22.9494834204109,23.2550822116621,345911.054056215,0.0,1.0
2005-12-19,23.39,23.81,23.31,23.48,280900,23.0579217011775,23.4719587731952,22.9790574969836,23.1466439308956,284945.498781205,0.0,1.0
2005-12-20,23.09,23.28,22.609,23.28,387700,22.7621809354506,22.9494834204109,22.288009907735,22.9494834204109,393283.62362931,0.0,1.0
2005-12-21,23.1,23.21,22.9,23.17,286200,22.7720389609748,22.8804772417413,22.5748784504902,22.8410451396444,290321.828946888,0.0,1.0
2005-12-22,23.14,23.39,23.04,23.04,208000,22.8114710630717,23.0579217011775,22.7128908078294,22.7128908078294,210995.598955111,0.0,1.0
2005-12-23,22.96,23.25,22.81,23.04,156800,22.6340266036355,22.9199093438383,22.4861562207721,22.7128908078294,159058.220750776,0.0,1.0
2005-12-27,22.72,23.21,22.5,22.9,219300,22.397433991054,22.8804772417413,22.1805574295209,22.5748784504902,222458.340629115,0.0,1.0
2005-12-28,22.81,22.96,22.69,22.82,187300,22.4861562207721,22.6340266036355,22.3678599144813,22.4960142462963,189997.479251405,0.0,1.0
2005-12-29,22.75,22.93,22.51,22.73,204600,22.4270080676267,22.6044525270628,22.1904154550451,22.4072920165782,207546.632433729,0.0,1.0
2005-12-30,22.32,22.73,22.25,22.55,309500,22.0031129700847,22.4072920165782,21.9341067914151,22.2298475571421,313957.393637533,0.0,1.0
2006-01-03,22.68,22.78,22.12,22.32,467100,22.3580018889571,22.4565821441994,21.8059524596001,22.0031129700847,473827.135922751,0.0,1.0
2006-01-04,22.76,22.98,22.58,22.75,366500,22.4368660931509,22.653742654684,22.2594216337147,22.4270080676267,371778.302966578,0.0,1.0
2006-01-05,23.01,23.01,22.7,22.94,280000,22.6833167312567,22.6833167312567,22.3777179400055,22.6143105525871,284032.537054957,0.0,1.0
2006-01-06,23.14,23.17,22.77,23.04,390500,22.8114710630717,22.8410451396444,22.4467241186751,22.7128908078294,396123.94899986,0.0,1.0
2006-01-09,23.13,23.24,22.92,23.2,236200,22.8016130375475,22.910051318314,22.5945945015386,22.8706192162171,239601.733044217,0.0,1.0
2006-01-10,22.97,23.14,22.65,23.13,317600,22.6438846291598,22.8114710630717,22.3284278123844,22.8016130375475,322174.049173765,0.0,1.0
2006-01-11,22.58,22.92,22.41,22.9,387900,22.2594216337147,22.5945945015386,22.0918351998028,22.5748784504902,393486.504012922,0.0,1.0
2006-01-12,22.19,22.54,22.07,22.5,296700,21.8749586382697,22.2199895316178,21.7566623319789,22.1805574295209,300973.04908645,0.0,1.0
2006-01-13,22.31,22.47,22.2,22.41,205600,21.9932549445605,22.1509833529482,21.8848166637939,22.0918351998028,208561.034351783,0.0,1.0
2006-01-17,22.4,22.49,22.05,22.37,285800,22.0819771742786,22.1706994039967,21.7369462809305,22.0524030977059,289916.068179667,0.0,1.0
2006-01-18,21.92,22.4,21.82,22.18,365100,21.6087919491155,22.0819771742786,21.5102116938731,21.8651006127455,370358.140281303,0.0,1.0
2006-01-19,21.83,22.11,21.65,22.06,298000,21.5200697193974,21.7960944340759,21.3426252599612,21.7468043064547,302291.771579918,0.0,1.0
2006-01-20,21.3,21.86,21.13,21.86,507600,20.9975943666131,21.5496437959701,20.8300079327012,21.5496437959701,514910.413603916,0.0,1.0
2006-01-23,21.39,21.52,21.15,21.27,495800,21.0863165963312,21.2144709281462,20.8497239837496,20.9680202900404,502940.470970885,0.0,1.0
2006-01-24,21.84,21.95,21.26,21.33,650200,21.5299277449216,21.6383660256882,20.9581622645162,21.0271684431858,659564.127118333,0.0,1.0
2006-01-25,21.62,21.88,21.5,21.74,330500,21.3130511833885,21.5693598470185,21.1947548770977,21.4313474896793,335259.833916655,0.0,1.0
2006-01-26,21.96,22.03,21.53,21.7,194200,21.6482240512124,21.717230229882,21.2243289536704,21.3919153875824,196996.852485974,0.0,1.0
2006-01-27,21.73,22.28,21.67,22.07,206100,21.4214894641551,21.9636808679878,21.3623413110097,21.7566623319789,209068.235310809,0.0,1.0
2006-01-30,21.75,21.97,21.58,21.58,213300,21.4412055152035,21.6580820767366,21.2736190812916,21.2736190812916,216371.929120794,0.0,1.0
2006-01-31,22.05,22.05,21.32,21.7,368500,21.7369462809305,21.7369462809305,21.0173104176616,21.3919153875824,373807.106802684,0.0,1.0
2006-02-01,21.9,22.01,21.59,21.85,343600,21.589075898067,21.6975141788336,21.2834771068158,21.5397857704458,348548.499043155,0.0,1.0
2006-02-02,21.7,21.9,21.2,21.85,469700,21.3919153875824,21.589075898067,20.8990141113708,21.5397857704458,476464.58090969,0.0,1.0
2006-02-03,21.71,21.78,21.18,21.5,224100,21.4017734131066,21.4707795917762,20.8792980603223,21.1947548770977,227327.469835771,0.0,1.0
2006-02-06,21.49,21.78,21.3,21.78,359300,21.1848968515735,21.4707795917762,20.9975943666131,21.4707795917762,364474.609156593,0.0,1.0
2006-02-07,21.06,21.6,21.06,21.52,466200,20.7610017540316,21.2933351323401,20.7610017540316,21.2144709281462,472914.174196503,0.0,1.0
2006-02-08,21.7,21.78,21.14,21.22,330800,21.3919153875824,21.4707795917762,20.8398659582254,20.9187301624193,335564.15449207,0.0,1.0
2006-02-09,21.48,22.15,21.34,21.79,467300,21.1750388260493,21.8355265361728,21.03702646871,21.4806376173005,474030.016306362,0.0,1.0
2006-02-10,21.97,22.02,21.27,21.61,421800,21.6580820767366,21.7073722043578,20.9680202900404,21.3031931578643,427874.729034932,0.0,1.0
2006-02-13,21.79,22.15,21.6,22.0,425000,21.4806376173005,21.8355265361728,21.2933351323401,21.6876561533093,431120.815172702,0.0,1.0
2006-02-14,22.76,23.03,21.8,21.93,796300,22.4368660931509,22.7030327823052,21.4904956428247,21.6186499746397,807768.247345938,0.0,1.0
2006-02-15,23.03,23.1,22.5,22.78,538500,22.7030327823052,22.7720389609748,22.1805574295209,22.4565821441994,546255.432871765,0.0,1.0
2006-02-16,22.35,22.66,22.08,22.51,1345400,22.0326870466574,22.3382858379086,21.7665203575032,22.1904154550451,1364776.34054907,0.0,1.0
2006-02-17,23.41,23.86,22.9,23.15,2035400,23.077637752226,23.5212489008164,22.5748784504902,22.8213290885959,2064713.66400592,0.0,1.0
2006-02-21,22.96,23.62,22.79,23.62,936100,22.6340266036355,23.2846562882348,22.4664401697236,23.2846562882348,949581.635489807,0.0,1.0
2006-02-22,23.02,23.29,22.55,22.94,755100,22.6931747567809,22.9593414459352,22.2298475571421,22.6143105525871,765974.888322138,0.0,1.0
2006-02-23,23.36,23.51,22.91,22.94,417600,23.0283476246048,23.1762180074683,22.5847364760144,22.6143105525871,423614.240979108,0.0,1.0
2006-02-24,23.9,23.99,23.01,23.26,874100,23.5606810029133,23.6494032326314,22.6833167312567,22.9297673693625,886688.716570494,0.0,1.0
2006-02-27,24.77,24.79,23.8,23.86,1080800,24.4183292235214,24.4380452745699,23.462100747671,23.5212489008164,1096365.59303214,0.0,1.0
2006-02-28,24.55,24.84,24.21,24.51,1118500,24.2014526619884,24.4873354021911,23.8662797941645,24.1620205598914,1134608.54534275,0.0,1.0
2006-03-01,24.84,24.98,24.53,24.53,641000,24.4873354021911,24.6253477595303,24.1817366109399,24.1817366109399,650231.62947224,0.0,1.0
2006-03-02,24.87,24.97,24.54,24.65,295500,24.5169094787638,24.6154897340061,24.1915946364641,24.3000329172307,299755.766784785,0.0,1.0
2006-03-03,24.65,24.91,24.53,24.69,340600,24.3000329172307,24.5563415808607,24.1817366109399,24.3394650193276,345505.293288994,0.0,1.0
2006-03-06,23.96,24.6,23.85,24.51,379300,23.6198291560587,24.2507427896095,23.5113908752921,24.1620205598914,384762.647517662,0.0,1.0
2006-03-07,23.51,24.04,23.51,23.85,279600,23.1762180074683,23.6986933602525,23.1762180074683,23.5113908752921,283626.776287736,0.0,1.0
2006-03-08,23.38,23.74,23.35,23.41,222400,23.0480636756533,23.4029525945256,23.0184895990806,23.077637752226,225602.98657508,0.0,1.0
2006-03-09,23.3,23.68,23.29,23.35,205200,22.9691994714594,23.3438044413802,22.9593414459352,23.0184895990806,208155.273584562,0.0,1.0
2006-03-10,23.96,24.18,23.3,23.39,426000,23.6198291560587,23.8367057175918,22.9691994714594,23.0579217011775,432135.217090756,0.0,1.0
2006-03-13,23.47,24.17,23.44,23.81,280800,23.1367859053713,23.8268476920676,23.1072118287987,23.4719587731952,284844.058589401,0.0,1.0
2006-03-14,23.92,23.97,23.37,23.4,155900,23.5803970539618,23.6296871815829,23.038205650129,23.0677797267017,158145.259024528,0.0,1.0
2006-03-15,24.01,24.08,23.75,23.94,118300,23.6691192836799,23.7381254623495,23.4128106200498,23.6001131050102,120003.746905719,0.0,1.0
2006-03-16,23.75,24.19,23.6,24.08,188300,23.4128106200498,23.846563743116,23.2649402371864,23.7381254623495,191011.881169459,0.0,1.0
2006-03-17,23.97,24.06,23.67,23.85,347800,23.6296871815829,23.718409411301,23.333946415856,23.5113908752921,352808.987098979,0.0,1.0
2006-03-20,24.01,24.09,23.85,23.87,260400,23.6691192836799,23.7479834878737,23.5113908752921,23.5311069263406,264150.25946111,0.0,1.0
2006-03-21,23.16,24.03,23.14,23.94,396000,22.8311871141202,23.6888353347283,22.8114710630717,23.6001131050102,401703.159549153,0.0,1.0
2006-03-22,23.42,23.63,23.01,23.04,165500,23.0874957777502,23.2945143137591,22.6833167312567,22.7128908078294,167883.517437841,0.0,1.0
2006-03-23,23.5,23.63,23.1,23.47,301600,23.166359981944,23.2945143137591,22.7720389609748,23.1367859053713,305943.618484912,0.0,1.0
2006-03-24,23.56,23.7,23.29,23.35,236200,23.2255081350894,23.3635204924287,22.9593414459352,23.0184895990806,239601.733044218,0.0,1.0
2006-03-27,23.67,23.87,23.38,23.5,169700,23.333946415856,23.5311069263406,23.0480636756533,23.166359981944,172144.005493665,0.0,1.0
2006-03-28,23.53,23.99,23.31,23.76,209300,23.1959340585167,23.6494032326314,22.9790574969836,23.4226686455741,212314.321448581,0.0,1.0
2006-03-29,24.39,24.49,23.391,23.54,502200,24.0437242536006,24.142304508843,23.0589075037299,23.205792084041,509432.643246428,0.0,1.0
2006-03-30,24.5,24.54,24.11,24.46,246500,24.1521625343672,24.1915946364641,23.7676995389222,24.1127304322703,250050.072800168,0.0,1.0
2006-03-31,24.84,24.95,24.49,24.55,385600,24.4873354021911,24.5957736829576,24.142304508843,24.2014526619884,391153.379601398,0.0,1.0
2006-04-03,24.72,24.96,24.5,24.96,298400,24.3690390959003,24.6056317084818,24.1521625343672,24.6056317084818,302697.53234714,0.0,1.0
2006-04-04,25.25,25.39,24.61,24.75,626300,24.8915144486846,25.0295268060238,24.2606008151337,24.398613172473,635319.921276855,0.0,1.0
2006-04-05,25.1,25.3,24.79,25.28,294500,24.7436440658211,24.9408045763057,24.4380452745699,24.9210885252573,298741.364866732,0.0,1.0
2006-04-06,25.15,25.23,24.91,25.03,235900,24.7929341934422,24.8717983976361,24.5563415808607,24.6746378871515,239297.412468802,0.0,1.0
2006-04-07,24.5,25.17,24.27,25.15,276900,24.1521625343672,24.8126502444907,23.9254279473099,24.7929341934422,280887.891108992,0.0,1.0
2006-04-10,24.21,24.55,24.18,24.5,185100,23.8662797941645,24.2014526619884,23.8367057175918,24.1521625343672,187765.795031688,0.0,1.0
2006-04-11,23.99,24.28,23.8,24.28,216100,23.6494032326314,23.9352859728341,23.462100747671,23.9352859728341,219212.254491344,0.0,1.0
2006-04-12,24.01,24.03,23.85,23.95,187100,23.6691192836799,23.6888353347283,23.5113908752921,23.6099711305345,189794.598867794,0.0,1.0
2006-04-13,24.23,24.24,23.8,23.94,119500,23.8859958452129,23.8958538707372,23.462100747671,23.6001131050102,121221.029207384,0.0,1.0
2006-04-17,23.81,24.32,23.72,24.23,241100,23.4719587731952,23.974718074931,23.3832365434771,23.8859958452129,244572.302442679,0.0,1.0
2006-04-18,24.5,24.89,23.8,23.95,274300,24.1521625343672,24.5366255298122,23.462100747671,23.6099711305345,278250.446122053,0.0,1.0
2006-04-19,24.87,24.95,24.3,24.41,343300,24.5169094787638,24.5957736829576,23.9550020238826,24.0634403046491,348244.178467738,0.0,1.0
2006-04-20,24.86,25.01,24.57,24.81,148900,24.5070514532395,24.654921836103,24.2211687130368,24.4577613256184,151044.445598154,0.0,1.0
2006-04-21,24.85,25.13,24.36,25.13,243500,24.4971934277153,24.7732181423938,24.014150177028,24.7732181423938,247006.867046007,0.0,1.0
2006-04-24,24.59,24.9,24.24,24.8,149200,24.2408847640853,24.5464835553365,23.8958538707372,24.4479033000941,151348.76617357,0.0,1.0
2006-04-25,24.4,24.47,24.09,24.47,219500,24.0535822791249,24.1225884577945,23.7479834878737,24.1225884577945,222661.221012725,0.0,1.0
2006-04-26,24.37,24.49,24.17,24.28,213300,24.0240082025522,24.142304508843,23.8268476920676,23.9352859728341,216371.929120794,0.0,1.0
2006-04-27,24.6,25.23,24.19,24.19,388500,24.2507427896095,24.8717983976361,23.846563743116,23.846563743116,394095.145163753,0.0,1.0
2006-04-28,24.44,25.1,24.44,24.51,152600,24.0930143812218,24.7436440658211,24.0930143812218,24.1620205598914,154797.732694952,0.0,1.0
2006-05-01,24.43,24.82,24.39,24.39,187200,24.0831563556976,24.4676193511426,24.0437242536006,24.0437242536006,189896.0390596,0.0,1.0
2006-05-02,24.43,24.67,24.11,24.67,276300,24.0831563556976,24.3197489682791,23.7676995389222,24.3197489682791,280279.249958159,0.0,1.0
2006-05-03,25.3,25.49,24.3,24.37,576300,24.9408045763057,25.1281070612661,23.9550020238826,24.0240082025522,584599.825374186,0.0,1.0
2006-05-04,29.21,29.49,26.32,27.01,3419600,28.7952925562802,29.0713172709587,25.9463231797773,26.6265269409493,3468848.79897548,0.0,1.0
2006-05-05,29.16,29.44,28.35,29.01,903400,28.7460024286591,29.0220271433376,27.9475023611963,28.5981320457956,916410.692769458,0.0,1.0
2006-05-08,29.71,30.28,28.79,29.1,626000,29.2881938324918,29.850101287373,28.3812554842625,28.6868542755137,635015.60070144,0.0,1.0
2006-05-09,28.67,29.63,28.4,29.61,547300,28.2629591779717,29.209329628298,27.9967924888175,29.1896135772495,555182.169750637,0.0,1.0
2006-05-10,29.47,29.51,28.36,28.42,504000,29.0516012199103,29.0910333220072,27.9573603867206,28.0165085398659,511258.566698922,0.0,1.0
2006-05-11,28.88,29.44,28.64,29.36,432300,28.4699777139806,29.0220271433376,28.233385101399,28.9431629391437,438525.949174493,0.0,1.0
2006-05-12,28.5,29.29,28.06,28.35,682200,28.0953727440598,28.8741567604741,27.6616196209936,27.9475023611963,692024.988496042,0.0,1.0
2006-05-15,28.84,28.98,28.29,28.45,672800,28.4305456118837,28.5685579692229,27.8883542080509,28.0460826164386,682489.610466339,0.0,1.0
2006-05-16,29.11,29.11,28.62,28.73,381200,28.6967123010379,28.6967123010379,28.2136690503506,28.3221073311171,386690.011161963,0.0,1.0
2006-05-17,29.0,29.48,28.77,28.9,429400,28.5882740202714,29.0614592454345,28.361539433214,28.4896937650291,435584.183612138,0.0,1.0
2006-05-18,29.47,30.09,29.03,29.24,1216000,29.0516012199103,29.6627988024126,28.6178480968441,28.8248666328529,1233512.73235296,0.0,1.0
2006-05-19,29.37,29.85,29.02,29.56,492200,28.9530209646679,29.4262061898311,28.6079900713198,29.1403234496283,499288.624065893,0.0,1.0
2006-05-22,29.29,29.5,28.83,29.24,434200,28.8741567604741,29.0811752964829,28.4206875863594,28.8248666328529,440453.312818794,0.0,1.0
2006-05-23,28.56,29.74,28.56,29.49,533900,28.1545208972052,29.3177679090645,28.1545208972052,29.0713172709587,541589.18404872,0.0,1.0
2006-05-24,29.32,29.44,28.51,28.51,570700,28.9037308370468,29.0220271433376,28.105230769584,28.105230769584,578919.174633086,0.0,1.0
2006-05-25,30.67,31.0,29.27,29.47,942500,30.234564282818,30.5598791251177,28.8544407094256,29.0516012199103,956073.807765348,0.0,1.0
2006-05-26,31.4,32.16,30.3,30.67,1369500,30.9542001460869,31.7034100859285,29.8698173384215,30.234564282818,1389223.42677416,0.0,1.0
2006-05-30,31.01,31.75,30.8,31.3,654500,30.5697371506419,31.299231039435,30.362718614633,30.8556198908446,663926.055365963,0.0,1.0
2006-05-31,31.1,31.34,30.76,31.22,612000,30.65845938036,30.8950519929415,30.3232865125361,30.7767556866508,620813.973848692,0.0,1.0
2006-06-01,32.0,32.06,30.96,30.96,794500,31.5456816775408,31.6048298306862,30.5204470230207,30.5204470230207,805942.323893442,0.0,1.0
2006-06-02,32.22,32.42,31.3,32.0,846800,31.7625582390739,31.9597187495586,30.8556198908446,31.5456816775408,858995.544207635,0.0,1.0
2006-06-05,31.31,32.66,31.02,32.1,735500,30.8654779163688,32.1963113621401,30.5795951761661,31.6442619327831,746092.610728291,0.0,1.0
2006-06-06,31.53,31.89,30.6,31.22,917700,31.0823544779019,31.4372433967743,30.1655581041484,30.7767556866508,930916.640197624,0.0,1.0
2006-06-07,32.18,32.49,31.67,31.67,725700,31.723126136977,32.0287249282282,31.2203668352412,31.2203668352412,736151.471931366,0.0,1.0
2006-06-08,31.14,32.01,29.8,31.87,1349700,30.6978914824569,31.5555397030651,29.3769160622099,31.4175273457258,1369138.2687967,0.0,1.0
2006-06-09,31.46,31.81,30.95,31.17,528400,31.0133482992323,31.3583791925804,30.5105889974965,30.7274655590296,536009.973499427,0.0,1.0
2006-06-12,29.31,32.16,29.17,31.39,1396600,28.8938728115225,31.7034100859285,28.7558604541833,30.9443421205627,1416713.71875341,0.0,1.0
2006-06-13,29.6,30.48,29.25,29.33,591700,29.1797555517253,30.0472617978576,28.8347246583772,28.913588862571,600221.614912207,0.0,1.0
2006-06-14,29.64,30.04,29.15,29.49,473900,29.2191876538222,29.6135086747914,28.7361444031348,29.0713172709587,480725.068965515,0.0,1.0
2006-06-15,30.59,30.71,29.65,29.78,823100,30.1557000786242,30.273996384915,29.2290456793464,29.3572000111614,834954.218749768,0.0,1.0
2006-06-16,30.1,30.54,29.89,30.44,648800,29.6726568279368,30.106409951003,29.465638291928,30.0078296957607,658143.964433059,0.0,1.0
2006-06-19,29.54,30.1,29.3,30.1,532400,29.1206073985799,29.6726568279368,28.8840147859983,29.6726568279368,540067.58117164,0.0,1.0
2006-06-20,29.88,30.1,29.41,29.44,423700,29.4557802664037,29.6726568279368,28.9924530667649,29.0220271433376,429802.092679234,0.0,1.0
2006-06-21,30.21,30.47,29.76,29.81,561100,29.7810951087034,30.0374037723334,29.337483960113,29.3867740877341,569180.916219773,0.0,1.0
2006-06-22,30.13,30.32,30.0,30.12,461700,29.7022309045095,29.8895333894699,29.5740765726945,29.6923728789853,468349.365565264,0.0,1.0
2006-06-23,29.99,30.17,29.8,30.05,364100,29.5642185471703,29.7416630066065,29.3769160622099,29.6233667003157,369343.73836325,0.0,1.0
2006-06-26,30.61,30.61,29.94,30.09,329500,30.1754161296726,30.1754161296726,29.5149284195491,29.6627988024126,334245.431998602,0.0,1.0
2006-06-27,29.56,30.74,29.52,30.53,496500,29.1403234496283,30.3035704614877,29.1008913475314,30.0965519254788,503650.552313523,0.0,1.0
2006-06-28,29.25,29.77,29.1,29.63,393100,28.8347246583772,29.3473419856372,28.6868542755137,29.209329628298,398761.393986798,0.0,1.0
2006-06-29,29.99,30.14,29.24,29.4,474000,29.5642185471703,29.7120889300338,28.8248666328529,28.9825950412406,480826.50915732,0.0,1.0
2006-06-30,29.86,30.27,29.42,29.82,588000,29.4360642153553,29.8402432618488,29.0023110922891,29.3966321132584,596468.32781541,0.0,1.0
2006-07-03,30.47,30.48,29.76,29.76,154200,30.0374037723334,30.0472617978576,29.337483960113,29.337483960113,156420.775763837,0.0,1.0
2006-07-05,29.51,30.26,29.45,30.15,366300,29.0910333220072,29.8303852363245,29.0318851688618,29.721946955558,371575.422582967,0.0,1.0
2006-07-06,29.27,29.61,29.19,29.55,231400,28.8544407094256,29.1896135772495,28.7755765052318,29.1304654241041,234732.603837561,0.0,1.0
2006-07-07,28.82,29.45,28.79,29.19,425500,28.4108295608352,29.0318851688618,28.3812554842625,28.7755765052318,431628.01613173,0.0,1.0
2006-07-10,28.65,29.18,28.59,28.82,303700,28.2432431269233,28.7657184797075,28.1840949737779,28.4108295608352,308073.862512823,0.0,1.0
2006-07-11,28.82,28.84,28.01,28.65,688700,28.4108295608352,28.4305456118837,27.6123294933725,28.2432431269233,698618.60096339,0.0,1.0
2006-07-12,28.32,28.95,28.18,28.7,507000,27.9179282846236,28.5389838926502,27.7799159272844,28.2925332545444,514301.772453084,0.0,1.0
2006-07-13,27.11,28.25,26.99,28.12,545100,26.7251071961916,27.848922105954,26.6068108899008,27.720767774139,552950.485530919,0.0,1.0
2006-07-14,26.3,27.14,26.13,27.02,723100,25.9266071287289,26.7546812727643,25.7590206948169,26.6363849664735,733514.026944426,0.0,1.0
2006-07-17,26.25,26.73,26.23,26.35,367000,25.8773170011077,26.3505022262708,25.8576009500592,25.97589725635,372285.503925605,0.0,1.0
2006-07-18,26.38,27.48,26.16,26.51,878800,26.0054713329227,27.0898541405882,25.7885947713896,26.1336256647377,891456.405585345,0.0,1.0
2006-07-19,27.52,27.63,26.29,26.29,571100,27.1292862426851,27.2377245234517,25.9167491032046,25.9167491032046,579324.935400308,0.0,1.0
2006-07-20,26.64,27.63,26.61,27.48,298100,26.2617799965527,27.2377245234517,26.23220591998,27.0898541405882,302393.211771725,0.0,1.0
2006-07-21,26.18,26.56,25.8,26.53,576000,25.8083108224381,26.1829157923589,25.4337058525173,26.1533417157862,584295.504798769,0.0,1.0
2006-07-24,27.09,27.1,26.2,26.38,324600,26.7053911451432,26.7152491706674,25.8280268734866,26.0054713329227,329274.862600139,0.0,1.0
2006-07-25,26.85,27.24,26.77,27.0,257600,26.4687985325616,26.8532615280066,26.3899343283677,26.6166689154251,261309.934090561,0.0,1.0
2006-07-26,26.59,26.97,26.22,26.8,180900,26.2124898689316,26.5870948388524,25.847742924535,26.4195084049404,183505.306975863,0.0,1.0
2006-07-27,26.39,26.98,26.08,26.73,326500,26.0153293584469,26.5969528643766,25.7097305671958,26.3505022262708,331202.226244442,0.0,1.0
2006-07-28,27.1,27.25,26.45,26.6,487400,26.7152491706674,26.8631195535309,26.0744775115923,26.2223478944558,494419.494859236,0.0,1.0
2006-07-31,26.88,27.12,26.78,26.8,195900,26.4983726091343,26.7349652217158,26.399792353892,26.4195084049404,198721.335746665,0.0,1.0
2006-08-01,26.01,26.73,25.9,26.62,502800,25.6407243885262,26.3505022262708,25.5322861077596,26.2420639455043,510041.284397258,0.0,1.0
2006-08-02,25.91,26.5,25.72,26.26,731200,25.5421441332838,26.1237676392135,25.3548416483234,25.8871750266319,741730.682480661,0.0,1.0
2006-08-03,26.57,26.97,25.62,25.7,484800,26.1927738178831,26.5870948388524,25.2562613930811,25.335125597275,491782.049872298,0.0,1.0
2006-08-04,26.41,26.98,26.07,26.8,795200,26.0350454094954,26.5969528643766,25.6998725416715,26.4195084049404,806652.405236079,0.0,1.0
2006-08-07,26.41,26.43,26.03,26.1,1907400,26.0350454094954,26.0547614605439,25.6604404395746,25.7294466182442,1934870.21849509,0.0,1.0
2006-08-08,30.85,31.34,29.34,29.85,6121000,30.4120087422542,30.8950519929415,28.9234468880952,29.4262061898311,6209154.14040498,0.0,1.0
2006-08-09,31.43,31.74,30.52,30.76,1734500,30.9837742226596,31.2893730139108,30.0866938999546,30.3232865125361,1759480.12686366,0.0,1.0
2006-08-10,30.96,30.97,30.16,30.6,1320100,30.5204470230207,30.530305048545,29.7318049810822,30.1655581041484,1339111.97202232,0.0,1.0
2006-08-11,30.92,31.05,30.63,30.77,411800,30.4810149209238,30.6091692527388,30.1951321807211,30.3331445380603,417730.709854398,0.0,1.0
2006-08-14,31.64,31.92,30.98,30.98,975300,31.1907927586685,31.466817473347,30.5401630740692,30.5401630740692,989346.190677499,0.0,1.0
2006-08-15,32.44,32.46,31.9,31.9,840400,31.979434800607,31.9991508516555,31.4471014222985,31.4471014222985,852503.371932093,0.0,1.0
2006-08-16,32.0,32.74,31.55,32.43,805000,31.5456816775408,32.275175566334,31.1020705289504,31.9695767750828,816593.544033003,0.0,1.0
2006-08-17,32.95,33.0,31.78,31.78,966300,32.4821941023428,32.531484229964,31.3288051160077,31.3288051160077,980216.573415019,0.0,1.0
2006-08-18,32.84,33.03,32.26,32.98,410000,32.3737558215763,32.5610583065367,31.8019903411708,32.5117681789155,415904.786401901,0.0,1.0
2006-08-21,32.93,33.06,32.2921,32.56,587900,32.4624780512944,32.5906323831094,31.8336346031036,32.0977311068978,596366.887623604,0.0,1.0
2006-08-22,33.14,33.42,32.63,32.97,612600,32.6694965873032,32.9455213019817,32.1667372855674,32.5019101533913,621422.614999525,0.0,1.0
2006-08-23,33.04,33.48,32.81,33.07,464500,32.5709163320609,33.0046694551271,32.3441817450036,32.6004904086336,471189.690935813,0.0,1.0
2006-08-24,32.57,33.23,32.26,32.95,523300,32.107589132422,32.7582188170213,31.8019903411708,32.4821941023428,530836.523717354,0.0,1.0
2006-08-25,32.96,33.19,32.5,32.6,254600,32.492052127867,32.7187867149244,32.0385829537524,32.1371632089947,258266.728336401,0.0,1.0
2006-08-28,32.91,33.16,32.84,32.84,259700,32.4427620002459,32.6892126383517,32.3737558215763,32.3737558215763,263440.178118473,0.0,1.0
2006-08-29,33.75,33.75,32.84,32.88,548900,33.2708361442813,33.2708361442813,32.3737558215763,32.4131879236732,556805.212819522,0.0,1.0
2006-08-30,32.65,33.13,32.5,33.02,679000,32.1864533366159,32.659638561779,32.0385829537524,32.5512002810124,688778.902358271,0.0,1.0
2006-08-31,33.4,33.56,32.57,32.57,385600,32.9258052509332,33.0835336593209,32.107589132422,32.107589132422,391153.379601399,0.0,1.0
2006-09-01,33.15,33.64,32.94,33.31,281400,32.6793546128274,33.1623978635148,32.4723360768186,32.8370830212152,285452.699740232,0.0,1.0
2006-09-05,34.16,34.29,32.94,33.09,637000,33.6750151907748,33.8031695225898,32.4723360768186,32.6202064596821,646174.021800028,0.0,1.0
2006-09-06,30.87,31.99,30.72,31.99,4405100,30.4317247933027,31.5358236520166,30.2838544104392,31.5358236520166,4468541.88921711,0.0,1.0
2006-09-07,30.86,31.09,30.26,30.46,1719800,30.4218667677784,30.6486013548358,29.8303852363245,30.0275457468092,1744568.41866827,0.0,1.0
2006-09-08,31.0,31.25,30.72,30.75,588700,30.5598791251177,30.8063297632235,30.2838544104392,30.3134284870119,597178.409158047,0.0,1.0
2006-09-11,31.24,31.25,30.75,30.75,506700,30.7964717376992,30.8063297632235,30.3134284870119,30.3134284870119,513997.451877668,0.0,1.0
2006-09-12,31.44,31.48,31.09,31.12,796900,30.9936322481839,31.0330643502808,30.6486013548358,30.6781754314085,808376.888496768,0.0,1.0
2006-09-13,31.72,31.75,31.18,31.33,458500,31.2696569628623,31.299231039435,30.7373235845538,30.8851939674173,465103.279427493,0.0,1.0
2006-09-14,31.99,32.0,31.48,31.48,1343600,31.5358236520166,31.5456816775408,31.0330643502808,31.0330643502808,1362950.41709657,0.0,1.0
2006-09-15,31.48,32.32,31.26,32.23,568800,31.0330643502808,31.8611384943162,30.8161877887477,31.7724162645981,576991.810988784,0.0,1.0
2006-09-18,30.91,31.69,30.59,31.33,764100,30.4711568953996,31.2400828862896,30.1557000786242,30.8851939674173,775104.505584617,0.0,1.0
2006-09-19,31.05,31.41,30.27,30.83,452800,30.6091692527388,30.9640581716112,29.8402432618488,30.3922926912057,459321.188494588,0.0,1.0
2006-09-20,31.58,31.9,31.16,31.24,415000,31.1316446055231,31.4471014222985,30.7176075335054,30.7964717376992,420976.795992169,0.0,1.0
2006-09-21,33.65,34.29,33.04,33.04,3832100,33.172255889039,33.8031695225898,32.5709163320609,32.5709163320609,3887289.59017251,0.0,1.0
2006-09-22,35.34,35.65,33.32,33.54,11938800,34.8382622026341,35.1438609938853,32.8469410467394,33.0638176082725,12110741.6192562,0.0,1.0
2006-09-25,36.13,36.25,34.904,35.51,2877300,35.6170462190484,35.7353425253392,34.4084522897777,35.0058486365461,2918738.6388151,0.0,1.0
2006-09-26,36.55,36.8,35.53,36.13,2665500,36.0310832910662,36.2775339291719,35.0255646875945,35.6170462190484,2703888.31257138,0.0,1.0
2006-09-27,36.66,36.74,35.7,36.35,884400,36.1395215718327,36.2183857760266,35.1931511215065,35.8339227805815,897137.056326444,0.0,1.0
2006-09-28,36.56,36.75,36.05,36.6,982000,36.0409413165904,36.2282438015508,35.5381820148546,36.0803734186873,996142.683528457,0.0,1.0
2006-09-29,36.79,37.16,36.5,36.72,1035400,36.2676759036477,36.6324228480443,35.981793163445,36.1986697249781,1050311.74595251,0.0,1.0
2006-10-02,36.75,37.15,36.54,36.79,695900,36.2282438015508,36.62256482252,36.0212252655419,36.2676759036477,705922.294773374,0.0,1.0
2006-10-03,37.4,37.57,36.51,36.53,844900,36.8690154606258,37.0366018945378,35.9916511889692,36.0113672400177,857068.180563334,0.0,1.0
2006-10-04,38.31,38.42,37.26,37.44,1348200,37.7660957833309,37.8745340640975,36.7310031032866,36.9084475627228,1367616.66591962,0.0,1.0
2006-10-05,38.9,39.0,38.17,38.17,1140700,38.3477192892606,38.4462995445029,37.6280834259917,37.6280834259917,1157128.26792353,0.0,1.0
2006-10-06,38.4,39.0,38.15,38.7,1067300,37.854818013049,38.4462995445029,37.6083673749432,38.1505587787759,1082671.16713841,0.0,1.0
2006-10-09,39.12,39.56,38.14,38.14,726400,38.5645958507937,38.9983489738598,37.598509349419,37.598509349419,736861.553274003,0.0,1.0
2006-10-10,39.43,39.6,38.9,39.4,1070000,38.8701946420448,39.0377810759568,38.3477192892606,38.8406205654721,1085410.05231716,0.0,1.0
2006-10-11,39.27,39.64,39.16,39.4,990300,38.7124662336571,39.0772131780537,38.6040279528906,38.8406205654721,1004562.2194483,0.0,1.0
2006-10-12,40.33,40.44,39.37,39.6,1814300,39.7574169392257,39.8658552199922,38.8110464888994,39.0377810759568,1840429.39992432,0.0,1.0
2006-10-13,40.83,40.99,40.19,40.49,1451800,40.2503182154372,40.408046623825,39.6194045818864,39.9151453476134,1472708.70462995,0.0,1.0
2006-10-16,41.09,41.49,40.79,40.96,1066000,40.5066268790673,40.9009479000365,40.2108861133403,40.3784725472523,1081352.44464494,0.0,1.0
2006-10-17,40.75,41.03,39.88,40.68,810100,40.1714540112434,40.4474787259219,39.3138057906353,40.1024478325738,821766.993815075,0.0,1.0
2006-10-18,40.0,41.19,39.76,41.02,1130100,39.432102096926,40.6052071343096,39.1955094843445,40.4376207003976,1146375.60759217,0.0,1.0
2006-10-19,41.09,41.29,40.0,40.0,1697900,40.5066268790673,40.7037873895519,39.432102096926,39.432102096926,1722353.0166629,0.0,1.0
2006-10-20,40.65,41.34,40.12,41.09,683700,40.0728737560011,40.7530775171731,39.5503984032168,40.5066268790673,693546.591373122,0.0,1.0
2006-10-23,40.89,40.97,39.89,40.3,747300,40.3094663685826,40.3883305727765,39.3236638161595,39.727842862653,758062.553361321,0.0,1.0
2006-10-24,40.99,41.49,40.81,41.03,566700,40.408046623825,40.9009479000365,40.2306021643888,40.4474787259219,574861.566960872,0.0,1.0
2006-10-25,41.01,41.3,40.516,41.19,517800,40.4277626748734,40.7136454150761,39.9407762139764,40.6052071343096,525257.31316806,0.0,1.0
2006-10-26,40.65,41.25,40.37,41.18,600300,40.0728737560011,40.664355287455,39.7968490413226,40.5953491087853,608945.471407467,0.0,1.0
2006-10-27,40.23,41.15,40.09,40.36,741900,39.6588366839834,40.5657750322127,39.5208243266441,39.7869910157984,752584.78300383,0.0,1.0
2006-10-30,40.03,40.39,39.4,40.16,596300,39.4616761734987,39.8165650923711,38.8406205654721,39.5898305053137,604887.863735254,0.0,1.0
2006-10-31,40.29,40.8,40.04,40.04,592900,39.7179848371287,40.2207441388645,39.471534199023,39.471534199023,601438.897213873,0.0,1.0
2006-11-01,40.53,40.95,40.31,40.62,712700,39.9545774497103,40.368614521728,39.7377008881772,40.0432996794284,722964.246996672,0.0,1.0
2006-11-02,39.71,40.45,39.6,40.3,411100,39.1462193567233,39.8757132455165,39.0377810759568,39.727842862653,417020.628511761,0.0,1.0
2006-11-03,39.7,39.85,39.26,39.85,318400,39.1363613311991,39.2842317140626,38.7026082081329,39.2842317140626,322985.570708208,0.0,1.0
2006-11-06,39.98,40.6,39.79,40.05,508900,39.4123860458776,40.0235836283799,39.2250835609172,39.4813922245472,516229.136097384,0.0,1.0
2006-11-07,40.14,40.77,39.9,39.95,659000,39.5701144542653,40.1911700622919,39.3335218416837,39.3828119693049,668490.863997202,0.0,1.0
2006-11-08,40.4,41.19,39.84,40.48,1211800,39.8264231178953,40.6052071343096,39.2743736885383,39.9052873220891,1229252.24429713,0.0,1.0
2006-11-09,39.83,43.8,39.72,43.4,4279300,39.2645156630141,43.178151796134,39.1560773822475,42.7838307751647,4340930.12792599,0.0,1.0
2006-11-10,40.61,40.84,39.53,39.57,973500,40.0334416539041,40.2601762409615,38.9687748972871,39.0082069993841,987520.267225004,0.0,1.0
2006-11-13,41.35,41.65,40.78,40.95,1321100,40.7629355426973,41.0586763084242,40.2010280878161,40.368614521728,1340126.37394037,0.0,1.0
2006-11-14,40.91,41.37,39.88,41.3603,1404900,40.3291824196311,40.7826515937457,39.3138057906353,40.7730893089872,1425133.25467325,0.0,1.0
2006-11-15,40.18,40.99,39.99,40.52,858200,39.6095465563622,40.408046623825,39.4222440714018,39.9447194241861,870559.726073444,0.0,1.0
2006-11-16,39.85,40.55,39.83,40.45,753500,39.2842317140626,39.9742935007588,39.2645156630141,39.8757132455165,764351.84525325,0.0,1.0
2006-11-17,39.76,40.04,38.93,39.84,1463000,39.1955094843445,39.471534199023,38.3772933658333,39.2743736885383,1484070.00611215,0.0,1.0
2006-11-20,39.52,39.83,39.3,39.83,1347400,38.9589168717629,39.2645156630141,38.7420403102298,39.2645156630141,1366805.14438518,0.0,1.0
2006-11-21,39.89,40.11,39.59,39.76,1464300,39.3236638161595,39.5405403776926,39.0279230504325,39.1955094843445,1485388.72860562,0.0,1.0
2006-11-22,39.95,40.22,39.82,40.12,718400,39.3828119693049,39.6489786584591,39.2546576374899,39.5503984032168,728746.337929576,0.0,1.0
2006-11-24,38.75,39.79,38.74,39.54,651000,38.1998489063971,39.2250835609172,38.1899908808729,38.9786329228114,660375.648652775,0.0,1.0
2006-11-27,38.93,39.69,38.77,39.0,1112600,38.3772933658333,39.1265033056749,38.2195649574456,38.4462995445029,1128623.57402623,0.0,1.0
2006-11-28,38.95,39.13,38.49,38.77,1209800,38.3970094168817,38.5744538763179,37.9435402427671,38.2195649574456,1227223.44046103,0.0,1.0
2006-11-29,40.05,40.08,39.13,39.4,1110900,39.4813922245472,39.5109663011199,38.5744538763179,38.8406205654721,1126899.09076554,0.0,1.0
2006-11-30,39.49,40.24,39.39,39.76,964300,38.9293427951902,39.6686947095076,38.8307625399479,39.1955094843445,978187.769578912,0.0,1.0
2006-12-01,39.13,40.14,38.8,39.96,792200,38.5744538763179,39.5701144542653,38.2491390340182,39.3926699948291,803609.199481918,0.0,1.0
2006-12-04,40.31,40.41,39.22,39.26,705700,39.7377008881772,39.8362811434195,38.663176106036,38.7026082081329,715863.433570298,0.0,1.0
2006-12-05,39.22,39.67,39.15,39.46,1791100,38.663176106036,39.1067872546264,38.5941699273664,38.8997687186175,1816895.27542548,0.0,1.0
2006-12-06,39.9,39.94,39.13,39.4,1280000,39.3335218416837,39.3729539437806,38.5744538763179,38.8406205654721,1298434.45510838,0.0,1.0
2006-12-07,40.17,40.74,39.69,39.99,1124900,39.599688530838,40.1615959857192,39.1265033056749,39.4222440714018,1141100.71761829,0.0,1.0
2006-12-08,40.8,41.5,39.99,40.06,1990900,40.2207441388645,40.9108059255608,39.4222440714018,39.4912502500714,2019572.77865255,0.0,1.0
2006-12-11,41.27,41.75,41.0599,41.48,2306200,40.6840713385034,41.1572565636665,40.4769542222393,40.8910898745123,2339413.7034148,0.0,1.0
2006-12-12,41.86,42.27,41.29,41.79,1983700,41.2656948444331,41.6698738909266,40.7037873895519,41.1966886657635,2012269.08484257,0.0,1.0
2006-12-13,41.58,42.76,41.42,42.5,1177800,40.9896701297546,42.1529171416139,40.8319417213669,41.8966084779839,1194762.57908332,0.0,1.0
2006-12-14,42.0,42.38,41.6712,41.75,991900,41.4037072017723,41.7783121716931,41.0795753225356,41.1572565636665,1006185.26251719,0.0,1.0
2006-12-15,41.88,42.41,41.84,42.26,845700,41.2854108954816,41.8078862482658,41.2459787933846,41.6600158654024,857879.702097775,0.0,1.0
2006-12-18,41.84,42.29,41.51,42.03,945800,41.2459787933846,41.689589941975,40.920663951085,41.433281278345,959421.334094924,0.0,1.0
2006-12-19,41.62,41.83,41.11,41.52,596800,41.0291022318515,41.2361207678604,40.5263429301157,40.9305219766092,605395.064694281,0.0,1.0
2006-12-20,42.86,43.54,41.4,41.41,2294700,42.2514973968562,42.921843132504,40.8122256703184,40.8220836958427,2327748.08135718,0.0,1.0
2006-12-21,42.58,43.4,42.42,43.0,758400,41.9754726821778,42.7838307751647,41.8177442737901,42.3895097541955,769322.414651712,0.0,1.0
2006-12-22,42.77,42.96,42.26,42.57,512400,42.1627751671382,42.3500776520986,41.6600158654024,41.9656146566535,519779.542810571,0.0,1.0
2006-12-26,43.07,43.11,42.72,42.9,320500,42.4585159328651,42.497948034962,42.113485039517,42.2909294989532,325115.814736121,0.0,1.0
2006-12-27,43.97,44.28,43.01,43.2,1010800,43.3457382300459,43.6513370212971,42.3993677797197,42.5866702646801,1025357.4587684,0.0,1.0
2006-12-28,43.8,44.2,43.55,43.97,431500,43.178151796134,43.5724728171033,42.9317011580282,43.3457382300459,437714.42764005,0.0,1.0
2006-12-29,43.61,44.12,43.5,43.8,437100,42.9908493111736,43.4936086129094,42.8824110304071,43.178151796134,443395.078381149,0.0,1.0
2007-01-03,43.97,44.92,43.35,43.98,1301700,43.3457382300459,44.2822506548479,42.7345406475436,43.3555962555702,1320446.97673014,0.0,1.0
2007-01-04,44.44,44.62,43.59,44.04,920600,43.8090654296848,43.986509889121,42.9711332601251,43.4147444087156,933858.405759978,0.0,1.0
2007-01-05,43.87,44.49,43.66,44.32,490500,43.2471579748036,43.858355557306,43.0401394387948,43.690769123394,497564.140805202,0.0,1.0
2007-01-08,43.76,44.0,43.46,43.97,614100,43.1387196940371,43.3753123066186,42.8429789283101,43.3457382300459,622944.217876604,0.0,1.0
2007-01-09,44.06,44.35,43.69,44.0,563100,43.434460459764,43.7203431999667,43.0697135153675,43.3753123066186,571209.72005588,0.0,1.0
2007-01-10,44.84,44.92,43.65,43.86,1209100,44.2033864506541,44.2822506548479,43.0302814132705,43.2372999492794,1226513.35911839,0.0,1.0
2007-01-11,44.65,44.93,44.2601,44.93,638800,44.0160839656937,44.2921086803722,43.6317195505039,44.2921086803722,647999.945252524,0.0,1.0
2007-01-12,44.5,44.7,44.16,44.37,426100,43.8682135828302,44.0653740933148,43.5330407150063,43.7400592510152,432236.657282562,0.0,1.0
2007-01-16,44.55,44.78,44.21,44.63,482700,43.9175037104514,44.1442382975087,43.5823308426275,43.9963679146452,489651.805844385,0.0,1.0
2007-01-17,44.03,44.6,43.9,44.55,610600,43.4048863831913,43.9667938380725,43.2767320513763,43.9175037104514,619393.811163418,0.0,1.0
2007-01-18,43.15,44.29,42.53,44.29,885300,42.537380137059,43.6611950468213,41.9261825545566,43.6611950468213,898050.018052691,0.0,1.0
2007-01-19,42.99,43.26,42.59,43.04,464700,42.3796517286713,42.6458184178255,41.985330707702,42.4289418562924,471392.571319423,0.0,1.0
2007-01-22,42.74,43.22,42.6,43.22,443800,42.1332010905655,42.6063863157286,41.9951887332262,42.6063863157286,450191.571232107,0.0,1.0
2007-01-23,42.72,42.9,42.53,42.54,288900,42.113485039517,42.2909294989532,41.9261825545566,41.9360405800808,293060.714125633,0.0,1.0
2007-01-24,43.09,43.31,42.73,42.97,415600,42.4782319839136,42.6951085454467,42.1233430650412,42.3599356776228,421585.437143001,0.0,1.0
2007-01-25,42.38,43.2,42.21,43.16,650800,41.7783121716931,42.5866702646801,41.6107257377812,42.5472381625832,660172.768269165,0.0,1.0
2007-01-26,42.29,42.4837,41.8,42.29,476200,41.689589941975,41.8805398963794,41.2065466912877,41.689589941975,483058.193377039,0.0,1.0
2007-01-29,42.57,42.84,41.96,41.96,703700,41.9656146566535,42.2317813458078,41.3642750996754,41.3642750996754,713834.629734191,0.0,1.0
2007-01-30,42.7,42.83,42.55,42.644,661700,42.0937689884685,42.2219233202835,41.9458986056051,42.0385640455328,671229.749175948,0.0,1.0
2007-01-31,42.62,42.89,42.31,42.7,953000,42.0149047842747,42.2810714734289,41.7093059930235,42.0937689884685,966725.027904908,0.0,1.0
2007-02-01,43.17,43.39,42.76,42.9,675700,42.5570961881074,42.7739727496405,42.1529171416139,42.2909294989532,685431.376028695,0.0,1.0
2007-02-02,44.01,44.4,43.22,43.22,882800,43.3851703321429,43.7696333275879,42.6063863157286,42.6063863157286,895514.013257557,0.0,1.0
2007-02-05,44.56,44.97,43.88,43.88,1188800,43.9273617359756,44.3315407824691,43.2570160003279,43.2570160003279,1205921.0001819,0.0,1.0
2007-02-06,44.58,44.88,43.99,44.53,1402300,43.9470777870241,44.242818552751,43.3654542810944,43.8977876594029,1422495.80968631,0.0,1.0
2007-02-07,45.64,45.98,44.59,44.79,1212700,44.9920284925926,45.3272013604165,43.9569358125483,44.1540963230329,1230165.20602338,0.0,1.0
2007-02-08,45.0,45.81,44.97,45.81,619900,44.3611148590418,45.1596149265045,44.3315407824691,45.1596149265045,628827.749001314,0.0,1.0
2007-02-09,45.59,45.91,45.16,45.16,1132600,44.9427383649714,45.2581951817468,44.5188432674295,44.5188432674295,1148911.6123873,0.0,1.0
2007-02-12,45.93,46.3,45.3,45.87,2614500,45.2779112327953,45.6426581771919,44.6568556247687,45.2187630796499,2652153.81475066,0.0,1.0
2007-02-13,50.8,51.39,48.75,49.65,8458700,50.0787696630961,50.6603931690257,48.0578744306286,48.9450967278094,8580521.50423845,0.0,1.0
2007-02-14,51.01,51.25,50.56,50.8,1471800,50.2857881991049,50.5223808116865,49.8421770505145,50.0787696630961,1492996.74299102,0.0,1.0
2007-02-15,50.82,51.81,50.36,50.99,1354600,50.0984857141445,51.0744302410434,49.6450165400299,50.2660721480565,1374108.83819516,0.0,1.0
2007-02-16,51.87,52.02,50.36,50.64,1577100,51.1335783941888,51.2814487770523,49.6450165400299,49.9210412547084,1599813.26496205,0.0,1.0
2007-02-20,53.5,53.89,51.67,51.87,1757900,52.7404365546386,53.1248995500836,50.9364178837042,51.1335783941888,1783217.1317461,0.0,1.0
2007-02-21,54.16,54.46,52.72,53.3,2114800,53.3910662392378,53.6868070049648,51.9715105637485,52.5432760441539,2145257.17629937,0.0,1.0
2007-02-22,53.62,54.69,53.181,54.18,857600,52.8587328609293,53.9135415920221,52.4259655404156,53.4107822902863,869951.084922613,0.0,1.0
2007-02-23,54.0,54.58,53.61,53.62,656400,53.2333378308501,53.8051033112556,52.8488748354051,52.8587328609293,665853.419010265,0.0,1.0
2007-02-26,53.76,54.68,52.0,54.4,852100,52.9967452182686,53.9036835664979,51.2617327260038,53.6276588518194,864371.874373318,0.0,1.0
2007-02-27,52.28,53.57,52.28,53.04,1308900,51.5377574406823,52.8094427333082,51.5377574406823,52.2869673805239,1327750.67054012,0.0,1.0
2007-02-28,52.41,53.45,51.85,52.29,1193400,51.6659117724973,52.6911464270174,51.1138623431404,51.5476154662066,1210587.24900495,0.0,1.0
2007-03-01,53.16,53.9,51.28,51.7,2727200,52.4052636868147,53.1347575756078,50.5519548882592,50.9659919602769,2766476.91091528,0.0,1.0
2007-03-02,51.93,53.15,51.86,53.04,1490700,51.1927265473342,52.3954056612905,51.1237203686646,52.2869673805239,1512168.93924223,0.0,1.0
2007-03-05,51.32,52.17,50.27,51.37,1232300,50.5913869903561,51.4293191599158,49.5562943103118,50.6406771179773,1250047.48361723,0.0,1.0
2007-03-06,52.02,52.48,51.52,51.65,1688600,51.2814487770523,51.7349179511669,50.7885475008407,50.9167018326557,1712919.078825,0.0,1.0
2007-03-07,52.15,52.66,51.42,52.04,1177900,51.4096031088673,51.9123624106031,50.6899672455984,51.3011648281008,1194864.01927512,0.0,1.0
2007-03-08,52.81,53.81,52.48,52.48,1032900,52.0602327934666,53.0460353458897,51.7349179511669,51.7349179511669,1047775.74115738,0.0,1.0
2007-03-09,52.27,53.45,51.61,53.33,639000,51.5278994151581,52.6911464270174,50.8772697305588,52.5728501207266,648202.825636134,0.0,1.0
2007-03-12,52.89,53.1,52.09,52.3,416600,52.1390969976604,52.3461155336693,51.3504549557219,51.5574734917308,422599.839061055,0.0,1.0
2007-03-13,51.34,52.55,51.23,52.42,764700,50.6111030414046,51.8039241298366,50.502664760638,51.6757697980216,775713.146735449,0.0,1.0
2007-03-14,51.77,51.84,49.8,51.17,848900,51.0349981389465,51.1040043176161,49.0929671106729,50.4435166074926,861125.788235547,0.0,1.0
2007-03-15,51.66,51.99,51.26,51.62,418000,50.92655985818,51.2518747004796,50.5322388372107,50.887127756083,424020.001746329,0.0,1.0
2007-03-16,51.71,52.24,51.28,51.75,474400,50.9758499858011,51.4983253385854,50.5519548882592,51.0152820878981,481232.269924542,0.0,1.0
2007-03-19,52.33,52.47,51.61,51.76,724400,51.5870475683035,51.7250599256427,50.8772697305588,51.0251401134223,734832.749437896,0.0,1.0
2007-03-20,53.35,53.35,52.35,52.47,677500,52.5925661717751,52.5925661717751,51.6067636193519,51.7250599256427,687257.299481191,0.0,1.0
2007-03-21,53.98,53.98,52.76,53.46,521400,53.2136217798017,53.2136217798017,52.0109426658454,52.7010044525416,528909.160073052,0.0,1.0
2007-03-22,55.26,56.11,54.34,54.35,1169300,54.4754490469033,55.313381216463,53.568510698674,53.5783687241982,1186140.16277986,0.0,1.0
2007-03-23,54.2,55.2,53.14,54.97,750000,53.4304983413348,54.4163008937579,52.3855476357662,54.1895663067006,760801.438540064,0.0,1.0
2007-03-26,53.61,54.49,52.82,54.26,564500,52.8488748354051,53.7163810815375,52.0700908189908,53.4896464944802,572629.882741155,0.0,1.0
2007-03-27,52.94,53.7,52.61,53.69,1219700,52.1883871252816,52.9375970651232,51.863072282982,52.927739039599,1237266.01944975,0.0,1.0
2007-03-28,52.42,52.68,52.06,52.53,532600,51.6757697980216,51.9320784616516,51.3208808791492,51.7842080787881,540270.46155525,0.0,1.0
2007-03-29,52.59,52.96,52.0,52.79,932700,51.8433562319335,52.2081031763301,51.2617327260038,52.0405167424181,946132.668968424,0.0,1.0
2007-03-30,53.26,53.46,52.12,52.51,754800,52.503843942057,52.7010044525416,51.3800290322946,51.7644920277396,765670.567746721,0.0,1.0
2007-04-02,54.54,54.8,53.33,53.41,1060700,53.7656712091586,54.0219798727887,52.5728501207266,52.6517143249205,1075976.11447926,0.0,1.0
2007-04-03,54.35,55.04,54.13,54.87,715100,53.5783687241982,54.2585724853702,53.3614921626652,54.0909860514583,725398.8116,0.0,1.0
2007-04-04,54.41,54.6,54.01,54.47,621800,53.6375168773436,53.824819362304,53.2431958563744,53.696665030489,630755.112645616,0.0,1.0
2007-04-05,54.54,54.85,54.31,54.51,379100,53.7656712091586,54.0712700004098,53.5389366221013,53.7360971325859,384559.767134051,0.0,1.0
2007-04-09,54.21,55.43,53.92,54.95,743700,53.440356366859,54.6430354808153,53.1544736266563,54.1698502556521,754410.706456327,0.0,1.0
2007-04-10,54.89,54.98,54.09,54.262,392900,54.1107021025067,54.1994243322248,53.3220600605682,53.491618099585,398558.513603189,0.0,1.0
2007-04-11,55.27,55.54,54.85,54.89,759000,54.4853070724275,54.7514737615818,54.0712700004098,54.1107021025067,769931.055802546,0.0,1.0
2007-04-12,55.07,55.72,54.44,55.24,654200,54.2881465619429,54.928918221018,53.6670909539163,54.4557329958549,663621.734790547,0.0,1.0
2007-04-13,55.57,55.57,54.58,55.0,667100,54.7810478381545,54.7810478381545,53.8051033112556,54.2191403832733,676707.519533435,0.0,1.0
2007-04-16,56.3,56.3899,54.82,55.7,1684100,55.5006837014234,55.5893073508862,54.0416959238371,54.9092021699695,1708354.27019376,0.0,1.0
2007-04-17,56.74,56.95,55.68,56.29,698500,55.9344368244896,56.1414553604984,54.889486118921,55.4908256758992,708559.739760313,0.0,1.0
2007-04-18,56.17,56.71,55.9,56.32,466700,55.3725293696084,55.9048627479169,55.1063626804541,55.5203997524719,473421.37515553,0.0,1.0
2007-04-19,54.44,55.95,54.37,55.95,636700,53.6670909539163,55.1556528080753,53.5980847752467,55.1556528080753,645869.701224612,0.0,1.0
2007-04-20,54.39,54.94,54.31,54.94,501600,53.6178008262952,54.1599922301279,53.5389366221013,54.1599922301279,508824.002095594,0.0,1.0
2007-04-23,54.31,54.9,54.05,54.35,586000,53.5389366221013,54.120560128031,53.2826279584713,53.5783687241982,594439.523979304,0.0,1.0
2007-04-24,54.72,55.16,54.29,54.49,616900,53.9431156685948,54.376868791661,53.5192205710529,53.7163810815375,625784.543247154,0.0,1.0
2007-04-25,55.39,55.83,54.57,54.76,1276500,54.6036033787183,55.0373565017845,53.7952452857313,53.9825477706917,1294884.04839519,0.0,1.0
2007-04-26,57.1,57.61,55.29,55.3,1341000,56.2893257433619,56.7920850450977,54.505023123476,54.5148811490002,1360312.97210963,0.0,1.0
2007-04-27,57.0,57.14,56.7,56.83,599500,56.1907454881196,56.3287578454588,55.8950047223926,56.0231590542077,608133.949873024,0.0,1.0
2007-04-30,55.64,57.83,55.51,56.87,897000,54.8500540168241,57.0089616066308,54.7218996850091,56.0625911563046,909918.520493917,0.0,1.0
2007-05-01,56.62,56.99,55.99,56.04,1009500,55.8161405181988,56.1808874625954,55.1950849101722,55.2443750377934,1024038.73627493,0.0,1.0
2007-05-02,56.46,57.48,56.24,56.92,615800,55.6584121098111,56.6639307132827,55.441535548278,56.1118812839257,624668.701137295,0.0,1.0
2007-05-03,57.5,57.72,56.2,56.28,894100,56.6836467643312,56.9005233258643,55.4021034461811,55.4809676503749,906976.754931561,0.0,1.0
2007-05-04,62.36,63.6524,59.58,61.04,3542400,61.4746471691077,62.7486983878594,58.7341160733713,60.1733877999091,3593417.35451243,0.0,1.0
2007-05-07,62.54,62.74,61.01,62.06,1316400,61.6520916285439,61.8492521390285,60.1438137233364,61.1789064033807,1335358.68492552,0.0,1.0
2007-05-08,64.05,64.12,62.03,62.06,1026700,63.1406534827028,63.2096596613724,61.149332326808,61.1789064033807,1041486.44926545,0.0,1.0
2007-05-09,58.28,62.6,57.85,62.43,3320700,57.4525727552212,61.7112397816892,57.0286776576793,61.5436533477773,3368524.44927999,0.0,1.0
2007-05-10,56.521,58.49,56.5,58.165,1444000,55.7185460655089,57.6595912912301,55.697844211908,57.3392054616926,1464796.36966914,0.0,1.0
2007-05-11,56.75,57.46,56.02,56.44,1505700,55.9442948500138,56.6442146622342,55.2246589867449,55.6386960587626,1527384.96801303,0.0,1.0
2007-05-14,55.76,57.299,55.45,56.65,848300,54.9683503231149,56.4855004512941,54.6627515318637,55.8457145947715,860517.147084715,0.0,1.0
2007-05-15,54.61,55.89,54.43,55.78,1767000,53.8346773878283,55.0965046549299,53.6572329283921,54.9880663741634,1792448.18920039,0.0,1.0
2007-05-16,55.22,55.45,53.8,54.56,1554300,54.4360169448064,54.6627515318637,53.0361773203655,53.7853872602071,1576684.90123043,0.0,1.0
2007-05-17,57.34,58.19,56.35,56.55,2296400,56.5259183559435,57.3638505255031,55.5499738290445,55.7471343395292,2329472.56461787,0.0,1.0
2007-05-18,60.89,62.21,58.8,58.95,2742100,60.0255174170456,61.3267767862442,57.9651900824813,58.1130604653447,2781591.49949428,0.0,1.0
2007-05-21,60.28,61.19,60.1,60.96,1035900,59.4241778600675,60.3212581827726,59.2467334006314,60.0945235957153,1050818.94691154,0.0,1.0
2007-05-22,61.07,61.37,60.26,60.26,746700,60.2029618764818,60.4987026422088,59.4044618090191,59.4044618090191,757453.912210488,0.0,1.0
2007-05-23,61.5,62.94,61.32,62.87,1193400,60.6268569740238,62.0464126495131,60.4494125145876,61.9774064708435,1210587.24900495,0.0,1.0
2007-05-24,59.69,61.5,59.29,61.44,1058200,58.8425543541379,60.6268569740238,58.4482333331686,60.5677088208784,1073440.10968413,0.0,1.0
2007-05-25,60.36,60.75,59.73,59.73,718400,59.5030420642614,59.8875050597064,58.8819864562348,58.8819864562348,728746.337929576,0.0,1.0
2007-05-29,60.94,61.3,59.93,60.46,577200,60.0748075446668,60.4296964635391,59.0791469667194,59.6016223195037,585512.787100433,0.0,1.0
2007-05-30,60.42,61.1267,60.01,60.56,764200,59.5621902174068,60.2588568812042,59.1580111709133,59.700202574746,775205.945776422,0.0,1.0
2007-05-31,61.8399,62.0,60.21,60.26,977300,60.9619312615924,61.1197582502353,59.3551716813979,59.4044618090191,991374.994513606,0.0,1.0
2007-06-01,61.57,62.221,61.4,62.22,492300,60.6958631526934,61.3376206143209,60.5282767187815,61.3366348117684,499390.064257698,0.0,1.0
2007-06-04,62.23,62.88,61.58,61.59,652000,61.3464928372927,61.9872644963677,60.7057211782176,60.7155792037419,661390.050570829,0.0,1.0
2007-06-05,61.7,62.31,61.068,62.23,466100,60.8240174845084,61.4253570414865,60.200990271377,61.3464928372927,472812.734004698,0.0,1.0
2007-06-06,61.04,61.54,60.19,61.52,829500,60.1733877999091,60.6662890761207,59.3354556303494,60.6465730250722,841446.391025311,0.0,1.0
2007-06-07,59.33,60.98,59.22,60.51,752900,58.4876654352655,60.1142396467637,58.379227154499,59.6509124471249,763743.204102419,0.0,1.0
2007-06-08,59.31,59.74,58.85,59.11,788600,58.4679493842171,58.891844481759,58.0144802101024,58.2707888737324,799957.352576926,0.0,1.0
2007-06-11,60.28,60.3,58.89,59.38,532700,59.4241778600675,59.443893911116,58.0539123121994,58.5369555628867,540371.901747056,0.0,1.0
2007-06-12,61.4,61.54,59.81,59.81,1129900,60.5282767187815,60.6662890761207,58.9608506604286,58.9608506604286,1146172.72720856,0.0,1.0
2007-06-13,61.69,61.99,61.19,61.48,1107000,60.8141594589842,61.1099002247111,60.3212581827726,60.6071409229753,1122942.92328513,0.0,1.0
2007-06-14,63.03,63.83,61.7,61.89,846400,62.1351348792312,62.9237769211697,60.8240174845084,61.0113199694688,858589.783440413,0.0,1.0
2007-06-15,64.95,65.19,63.46,63.79,1235700,64.0278757798836,64.2644683924652,62.5590299767731,62.8843448190728,1253496.45013861,0.0,1.0
2007-06-18,64.19,65.48,64.02,65.43,645800,63.278665840042,64.5503511326679,63.1110794061301,64.5010610050468,655100.758678898,0.0,1.0
2007-06-19,66.42,66.65,64.12,64.12,1653700,65.4770055319457,65.703740119003,63.2096596613724,63.2096596613724,1677516.45188494,0.0,1.0
2007-06-20,65.7,66.96,65.51,66.6,1200200,64.767227694201,66.0093389102542,64.5799252092406,65.6544499913818,1217485.18204771,0.0,1.0
2007-06-21,65.85,65.97,65.07,65.63,492800,64.9150980770645,65.0333943833553,64.1461720861744,64.6982215155314,499897.265216725,0.0,1.0
2007-06-22,64.85,66.04,64.85,65.92,1768000,63.9292955246413,65.1024005620249,63.9292955246413,64.9841042557341,1793462.59111845,0.0,1.0
2007-06-25,64.5,65.41,64.16,64.66,592600,63.5842646312932,64.4813449539983,63.2490917634694,63.7419930396809,601134.576638456,0.0,1.0
2007-06-26,64.16,65.13,63.74,64.59,1245600,63.2490917634694,64.2053202393198,62.8350546914516,63.6729868610113,1263539.02912734,0.0,1.0
2007-06-27,64.86,64.99,63.52,63.67,552300,63.9391535501656,64.0673078819806,62.6181781299185,62.766048512782,560254.179340903,0.0,1.0
2007-06-28,64.27,65.38,64.11,65.0,535700,63.3575300442359,64.4517708774256,63.1998016358482,64.0771659075048,543415.107501216,0.0,1.0
2007-06-29,68.74,69.4,67.48,67.7,1749000,67.7640674535674,68.4146971381667,66.5219562375142,66.7388327990473,1774188.95467543,0.0,1.0
2007-07-02,68.31,68.98,67.57,68.97,789600,67.3401723560254,68.0006600661489,66.6106784672323,67.9908020406247,800971.75449498,0.0,1.0
2007-07-03,68.06,68.48,67.51,68.3,227300,67.0937217179196,67.5077587899374,66.5515303140869,67.3303143305012,230573.555973542,0.0,1.0
2007-07-05,69.32,69.48,67.88,68.0,784800,68.3358329339728,68.4935613423605,66.9162772584835,67.0345735647742,796102.625288323,0.0,1.0
2007-07-06,70.83,71.43,68.8518,69.21,1090500,69.8243947881318,70.4158763195857,67.8742801789283,68.2273946532063,1106205.29163725,0.0,1.0
2007-07-09,70.25,71.49,69.24,71.26,717400,69.2526293077263,70.475024472731,68.2569687297789,70.2482898856737,727731.936011523,0.0,1.0
2007-07-10,67.46,70.17,67.0,69.84,832300,66.5022401864657,69.1737651035325,66.0487710123511,68.8484502612329,844286.716395861,0.0,1.0
2007-07-11,68.51,69.1,67.12,67.51,1015900,67.5373328665101,68.1189563724397,66.1670673186419,66.5515303140869,1030530.90855047,0.0,1.0
2007-07-12,68.7,68.98,67.51,68.67,626700,67.7246353514705,68.0006600661489,66.5515303140869,67.6950612748978,635725.682044077,0.0,1.0
2007-07-13,69.29,69.42,67.6,68.46,599300,68.3062588574001,68.4344131892151,66.640252543805,67.4880427388889,607931.069489414,0.0,1.0
2007-07-16,67.97,69.75,67.5,69.01,651500,67.0049994882016,68.7597280315148,66.5416722885627,68.0302341427216,660882.849611802,0.0,1.0
2007-07-17,67.78,68.49,67.38,68.0,716400,66.8176970032412,67.5176168154616,66.4233759822719,67.0345735647742,726717.534093469,0.0,1.0
2007-07-18,68.51,68.54,66.55,67.27,644800,67.5373328665101,67.5669069430828,65.6051598637607,66.3149377015053,654086.356760844,0.0,1.0
2007-07-19,70.01,70.11,68.62,68.68,592100,69.0160366951448,69.1146169503871,67.6457711472766,67.704919300422,600627.375679429,0.0,1.0
2007-07-20,70.68,71.44,69.7,69.84,1121200,69.6765244052683,70.4257343451099,68.7104379038936,68.8484502612329,1137347.43052149,0.0,1.0
2007-07-23,68.53,70.92,68.35,70.76,592300,67.5570489175585,69.9131170178499,67.3796044581223,69.7553886094622,600830.25606304,0.0,1.0
2007-07-24,67.08,68.93,67.01,68.12,684700,66.1276352165449,67.9513699385278,66.0586290378753,67.152869871065,694560.993291176,0.0,1.0
2007-07-25,66.85,68.3867,65.54,67.31,1640400,65.9009006294876,67.4157834117963,64.6094992858133,66.3543698036023,1664024.90637483,0.0,1.0
2007-07-26,64.88,66.81,63.22,66.01,959600,63.958869601214,65.8614685273907,62.3224373641916,65.0728264854522,973420.080564061,0.0,1.0
2007-07-27,62.94,64.97,62.76,64.24,752200,62.0464126495131,64.0475918309321,61.8689681900769,63.3279559676632,763033.122759782,0.0,1.0
2007-07-30,64.82,65.18,62.79,62.9,1629000,63.8997214480686,64.254610366941,61.8985422666496,62.0069805474162,1652460.72450902,0.0,1.0
2007-07-31,63.8,66.47,63.7,65.74,619000,62.894202844597,65.5262956595668,62.7956225893547,64.8066597962979,627914.787275066,0.0,1.0
2007-08-01,62.27,63.44,61.1,63.42,908300,61.3859249393896,62.5393139257247,60.2325359530545,62.5195978746762,921381.26216792,0.0,1.0
2007-08-02,64.1,64.23,61.71,62.06,696100,63.189943610324,63.318097942139,60.8338755100326,61.1789064033807,706125.175156984,0.0,1.0
2007-08-03,61.56,64.4029,61.43,63.82,784900,60.6860051271692,63.4885432034529,60.5578507953541,62.9139188956455,796204.065480128,0.0,1.0
2007-08-06,61.72,61.99,59.5,61.62,885300,60.8437335355569,61.1099002247111,58.6552518691775,60.7451532803145,898050.018052691,0.0,1.0
2007-08-07,65.09,65.44,61.04,61.04,2103100,64.1658881372229,64.510919030571,60.1733877999091,60.1733877999091,2133388.67385814,0.0,1.0
2007-08-08,79.56,79.73,75.47,77.73,7669900,78.4304510707859,78.5980375046978,74.3985186313752,76.6264323998515,7780361.27127791,0.0,1.0
2007-08-09,75.98,79.0,73.06,77.95,3792200,74.901277933111,77.8784016414289,72.0227344800354,76.8433089613846,3846814.95364217,0.0,1.0
2007-08-10,76.82,79.99,74.1,74.1,3564100,75.7293520771464,78.8543461683278,73.0479691345555,73.0479691345555,3615429.87613419,0.0,1.0
2007-08-13,77.65,78.45,76.1,77.98,1347200,76.5475681956577,77.3362102375962,75.0195742394018,76.8728830379573,1366602.26400157,0.0,1.0
2007-08-14,73.53,77.9,73.27,77.74,1048300,72.4860616796743,76.7940188337634,72.2297530160443,76.6362904253757,1063397.5306954,0.0,1.0
2007-08-15,75.37,75.74,72.91,73.08,1601800,74.2999383761329,74.6646853205294,71.8748640971719,72.0424505310839,1624868.99233797,0.0,1.0
2007-08-16,72.4,74.73,69.2,74.04,1807400,71.3721047954361,73.6690247425821,68.217536627682,72.9888209814101,1833430.02668975,0.0,1.0
2007-08-17,73.31,75.9,71.51,74.57,979100,72.2691851181412,74.8224137289172,70.4947405237795,73.5112963341943,993200.917966102,0.0,1.0
2007-08-20,75.83,76.0,73.71,73.92,686100,74.7534075502475,74.9209939841595,72.6635061391104,72.8705246751193,695981.155976451,0.0,1.0
2007-08-21,77.2,77.75,75.35,75.5,782900,76.1039570470672,76.6461484509,74.2802223250844,74.4280927079479,794175.261644022,0.0,1.0
2007-08-22,79.17,79.49,77.08,78.47,784300,78.0459880753408,78.3614448921163,75.9856607407765,77.3559262886446,795595.424329297,0.0,1.0
2007-08-23,80.98,82.15,78.16,79.25,3145300,79.8302906952268,80.9836796815618,77.0503274973935,78.1248522795347,3190598.35285342,0.0,1.0
2007-08-24,81.4,81.4,79.75,80.94,662600,80.2443277672445,80.2443277672445,78.6177535557463,79.7908585931298,672142.710902195,0.0,1.0
2007-08-27,80.89,81.99,80.41,81.49,510400,79.7415684655087,80.8259512731741,79.2683832403455,80.3330499969626,517750.738974465,0.0,1.0
2007-08-28,76.62,80.54,76.4,80.4,1377300,75.5321915666618,79.3965375721606,75.3153150051287,79.2585252148213,1397135.76173497,0.0,1.0
2007-08-29,78.6,78.99,77.27,77.37,865800,77.4840806204597,77.8685436159047,76.1729632257369,76.2715434809792,878269.180650649,0.0,1.0
2007-08-30,79.26,80.28,77.62,77.99,820300,78.1347103050589,79.1402289085305,76.517994119085,76.8827410634815,832113.89337922,0.0,1.0
2007-08-31,82.98,83.25,80.32,80.59,989300,81.8018958000731,82.0680624892273,79.1796610106275,79.4458276997817,1003547.81753025,0.0,1.0
2007-09-04,82.16,83.69,81.57,82.79,969800,80.9935377070861,82.5018156122935,80.4119142011564,81.6145933151127,983766.980128205,0.0,1.0
2007-09-05,81.18,82.34,80.4065,81.95,466200,80.0274512057114,81.1709821665222,79.2649329314121,80.7865191710772,472914.174196504,0.0,1.0
2007-09-06,82.44,82.53,79.21,81.61,749400,81.2695624217645,81.3582846514826,78.0854201774378,80.4513463032533,760192.797389232,0.0,1.0
2007-09-07,77.91,80.78,77.53,80.76,927700,76.8038768592877,79.6331301847421,76.4292718893669,79.6134141336937,941060.659378156,0.0,1.0
2007-09-10,76.46,78.91,76.23,78.09,855700,75.3744631582741,77.7896794117108,75.1477285712168,76.9813213187238,868023.72127831,0.0,1.0
2007-09-11,81.43,81.9,76.58,76.71,1427500,80.2739018438172,80.7372290434561,75.4927594645649,75.6209137963799,1448058.73802126,0.0,1.0
2007-09-12,83.35,84.75,81.1,81.5,1098400,82.1666427444696,83.546766317862,79.9485870015175,80.3429080224868,1114219.06678988,0.0,1.0
2007-09-13,86.17,86.24,83.8257,84.1,1636500,84.9466059423029,85.0156121209725,82.6355890186573,82.905994658787,1660068.73889442,0.0,1.0
2007-09-14,86.66,87.7067,85.13,85.14,1061000,85.4296491929902,86.4614887246116,83.9213712877828,83.9312293133071,1076280.43505468,0.0,1.0
2007-09-17,86.97,87.7232,85.98,86.72,845500,85.7352479842414,86.4777544667266,84.7593034573425,85.4887973461356,857676.821714166,0.0,1.0
2007-09-18,89.95,90.0,86.092,87.18,1651500,88.6729395904624,88.7222297180836,84.8697133432139,85.9422665202503,1675284.76766522,0.0,1.0
2007-09-19,89.87,90.8,87.54,90.77,1384000,88.5940753862686,89.5108717600221,86.2971554391226,89.4812976834494,1403932.25458593,0.0,1.0
2007-09-20,86.78,88.61,85.4,87.63,1657600,85.547945499281,87.3519641702154,84.1875379769371,86.3858776688407,1681472.61936535,0.0,1.0
2007-09-21,89.32,89.89,87.0,88.41,999700,88.0518839824358,88.613791437317,85.7648220608141,87.1548036597308,1014097.597478,0.0,1.0
2007-09-24,87.58,90.33,87.2,89.3,693500,86.3365875412195,89.0475445603832,85.9619825712987,88.0321679313874,703487.730170046,0.0,1.0
2007-09-25,89.47,89.88,86.51,86.7,520000,88.1997543652993,88.6039334117928,85.2817788101268,85.4690812950872,527488.997387778,0.0,1.0
2007-09-26,88.08,90.45,87.35,90.23,766600,86.8294888174311,89.165840866674,86.1098529541622,88.9489643051409,777640.510379751,0.0,1.0
2007-09-27,89.85,90.47,88.53,88.65,922800,88.5743593352201,89.1855569177225,87.2730999660215,87.3913962723123,936090.089979695,0.0,1.0
2007-09-28,88.75,91.95,88.51,90.13,1126200,87.4899765275546,90.6445446953087,87.2533839149731,88.8503840498986,1142419.44011176,0.0,1.0
2007-10-01,89.31,90.49,87.22,88.9,978300,88.0420259569116,89.2052729687709,85.9816986223472,87.6378469104181,992389.39643166,0.0,1.0
2007-10-02,88.6801,89.47,87.27,89.47,667000,87.4210689291402,88.1997543652993,86.0309887499684,88.1997543652993,676606.079341631,0.0,1.0
2007-10-03,91.18,92.25,88.12,88.12,846600,89.8854767299429,90.9402854610357,86.8689209195281,86.8689209195281,858792.663824024,0.0,1.0
2007-10-04,90.79,91.85,90.1,91.32,615200,89.5010137344979,90.5459644400664,88.8208099733259,90.0234890872821,624060.059986463,0.0,1.0
2007-10-05,93.93,94.69,91.87,92.2,980100,92.5964337491066,93.3456436889481,90.5656804911149,90.8909953334145,994215.319884155,0.0,1.0
2007-10-08,94.17,95.5,92.701,94.5,1003200,92.8330263616881,94.1441437564109,91.3848824121785,93.1583412039877,1017648.00419119,0.0,1.0
2007-10-09,92.82,94.94,91.515,94.63,1222300,91.5021929159169,93.5920943270539,90.2157205850046,93.2864955358028,1239903.46443669,0.0,1.0
2007-10-10,94.62,95.99,92.63,93.29,902800,93.2766375102785,94.6271870070982,91.3148904309565,91.9655201155557,915802.051618627,0.0,1.0
2007-10-11,91.35,95.38,90.3,94.95,1148200,90.0530631638548,94.0258474501201,89.0179704838105,93.6019523525782,1164736.28230894,0.0,1.0
2007-10-12,93.38,93.66,90.67,91.3,532000,92.0542423452738,92.3302670599523,89.3827174282071,90.0037730362337,539661.820404419,0.0,1.0
2007-10-15,93.11,94.49,92.09,93.43,708600,91.7880756561196,93.1484831784635,90.782557052648,92.103532472895,718805.199132652,0.0,1.0
2007-10-16,90.36,93.11,89.5,92.4,679700,89.0771186369559,91.7880756561196,88.229328441872,91.0881558438991,689488.983700909,0.0,1.0
2007-10-17,88.99,92.22,88.0,90.58,745500,87.7265691401362,90.910711384463,86.7506246132373,89.293995198489,756236.629908824,0.0,1.0
2007-10-18,92.02,92.47,87.82,88.46,777200,90.7135508739783,91.1571620225688,86.5731801538011,87.2040937873519,788393.170711117,0.0,1.0
2007-10-19,88.63,92.19,88.08,91.93,801100,87.3716802212638,90.8811373078903,86.8294888174311,90.6248286442603,812637.376552594,0.0,1.0
2007-10-22,88.5,89.81,85.31,87.51,622300,87.2435258894488,88.5349272331232,84.098815747219,86.2675813625499,631262.313604643,0.0,1.0
2007-10-23,91.55,91.99,88.92,89.67,1188600,90.2502236743395,90.6839767974056,87.6575629614666,88.3969148757839,1205718.11979829,0.0,1.0
2007-10-24,88.93,91.19,86.95,90.68,898800,87.6674209869908,89.8953347554671,85.715531933193,89.3925754537313,911744.443946413,0.0,1.0
2007-10-25,87.15,89.778,86.075,88.86,571900,85.9126924436776,88.5033815514456,84.8529546998227,87.5984148083212,580136.45693475,0.0,1.0
2007-10-26,86.24,88.0,84.78,87.95,1205700,85.0156121209725,86.7506246132373,83.5763403944347,86.7013344856161,1223064.39259701,0.0,1.0
2007-10-29,91.18,92.83,86.5,86.7,1190100,89.8854767299429,91.5120509414411,85.2719207846025,85.4690812950872,1207239.72267537,0.0,1.0
2007-10-30,88.7,91.73,88.07,90.96,614500,87.4406863999335,90.4276681337756,86.8196307919069,89.6686001684098,623349.978643826,0.0,1.0
2007-10-31,93.1,93.12,88.55,89.49,828100,91.7782176305953,91.7979336816438,87.29281601707,88.2194704163478,840026.228340036,0.0,1.0
2007-11-01,91.65,94.83,90.43,91.59,1757100,90.3488039295818,93.4836560462874,89.1461248156255,90.2896557764364,1782405.61021166,0.0,1.0
2007-11-02,90.81,93.74,89.0701,92.59,916800,89.5207297855463,92.4091312641462,87.8055319245853,91.2754583288595,930003.678471374,0.0,1.0
2007-11-05,89.05,91.95,88.51,89.51,712800,87.7857172932816,90.6445446953087,87.2533839149731,88.2391864673962,723065.687188477,0.0,1.0
2007-11-06,88.96,91.0,87.25,89.5,663900,87.6969950635635,89.7080322705067,86.0112726989199,88.229328441872,673461.433395665,0.0,1.0
2007-11-07,90.31,93.35,88.01,88.4,1104000,89.0278285093348,92.0246682687011,86.7604826387615,87.1449456342065,1119899.71753097,0.0,1.0
2007-11-08,84.27,90.98,79.15,90.51,4422200,83.0735810926989,89.6883162194583,78.0262720242924,89.2249890198194,4485888.16201583,0.0,1.0
2007-11-09,103.68,103.81,103.25,103.49,3059887,102.208008635232,102.336162967047,101.78411353769,102.020706150272,3103955.24182673,0.0,1.0
2007-11-12,100.1,104.76,99.51,104.13,1828100,98.6788354975574,103.272675391849,98.0972119916277,102.651619783823,1854428.14639345,0.0,1.0
2007-11-13,108.7,109.8199,100.25,101.86,2228600,107.156737448396,108.260737726855,98.8267058804209,100.413847989822,2260696.11457386,0.0,1.0
2007-11-14,106.89,110.43,105.88,110.25,2047000,105.372434828511,108.862175864089,104.376774250563,108.684731404652,2076480.72625534,0.0,1.0
2007-11-15,106.57,107.98,104.99,106.59,785500,105.056978011735,106.446959610652,103.499409978907,105.076694062784,796812.706630962,0.0,1.0
2007-11-16,109.76,109.95,105.8,107.01,1093300,108.201688153965,108.388990638925,104.297910046369,105.490731134801,1109045.6170078,0.0,1.0
2007-11-19,102.65,110.46,102.01,109.4,1660400,101.192632006236,108.891749940661,100.561718372686,107.846799235093,1684312.9447359,0.0,1.0
2007-11-20,102.27,105.954,98.78,102.75,1541100,100.818027036316,104.449723639443,97.3775761283588,101.291212261479,1563294.79591212,0.0,1.0
2007-11-21,103.44,105.74,98.8901,99.67,948000,101.971416022651,104.238761893224,97.4861129893806,98.2549404000154,961653.018314638,0.0,1.0
2007-11-23,107.69,108.82,103.71,104.46,395900,106.161076870449,107.275033754687,102.237582711805,102.976934626122,401601.719357349,0.0,1.0
2007-11-26,104.25,112.5,103.77,108.5999,1428900,102.769916090113,110.902787147604,102.29673086495,107.058058612899,1449478.90070654,0.0,1.0
2007-11-27,107.12,108.59,104.25,107.04,1013000,105.599169415568,107.04829916763,102.769916090113,105.520305211374,1027589.14298811,0.0,1.0
2007-11-28,112.99,113.9249,109.01,109.63,1657600,111.385830398292,112.307457204552,107.462336239648,108.07353382215,1681472.61936534,0.0,1.0
2007-11-29,110.17,116.14,108.22,112.45,1899500,108.605867200459,114.491108438425,106.683552223233,110.853497019983,1926856.44334246,0.0,1.0
2007-11-30,113.8,114.24,110.37,112.99,1434800,112.184330465755,112.618083588821,108.803027710943,111.385830398292,1455463.87202304,0.0,1.0
2007-12-03,114.59,116.24,112.02,114.51,1883200,112.963114482169,114.589688693667,110.429601922441,112.884250277975,1910321.6920782,0.0,1.0
2007-12-04,115.37,115.37,113.0,115.19,1207000,113.732040473059,113.732040473059,111.395688423816,113.554596013623,1224383.11509048,0.0,1.0
2007-12-05,119.73,120.67,117.0,117.79,1915900,118.030139601624,118.956794000902,115.338898633509,116.117682649923,1943492.63479854,0.0,1.0
2007-12-06,118.64,120.0,116.47,119.15,1972400,116.955614819483,118.296306290778,114.816423280724,117.458374121218,2000806.34316856,0.0,1.0
2007-12-07,117.92,119.24,116.8,118.74,794300,116.245836981738,117.547096350936,115.141738123024,117.054195074725,805739.44350983,0.0,1.0
2007-12-10,115.52,119.15,114.25,117.32,978500,113.879910855922,117.458374121218,112.627941614345,115.654355450284,992592.276815273,0.0,1.0
2007-12-11,110.24,117.93,110.15,115.69,1058800,108.674873379128,116.255695007262,108.58615114941,114.047497289834,1074048.75083496,0.0,1.0
2007-12-12,111.91,115.0,110.56,113.55,1333000,110.321163641675,113.367293528662,108.990330195904,111.937879827649,1352197.7567652,0.0,1.0
2007-12-13,115.78,116.65,109.0,110.17,1198500,114.136219519552,114.993867740161,107.452478214123,108.605867200459,1215760.69878703,0.0,1.0
2007-12-14,117.17,120.5,113.63,114.05,2042700,115.506485067421,118.78920756699,112.016744031843,112.43078110386,2072118.79800771,0.0,1.0
2007-12-17,109.31,113.58,104.65,112.52,2725700,107.758077005375,111.967453904221,103.164237111083,110.922503198653,2764955.30803819,0.0,1.0
2007-12-18,113.86,114.5,110.0,110.21,1236900,112.2434786189,112.874392252451,108.438280766547,108.645299302555,1254713.73244027,0.0,1.0
2007-12-19,114.37,117.39,113.25,114.26,876300,112.746237920636,115.723361628954,111.642139061922,112.637799639869,888920.400790209,0.0,1.0
2007-12-20,116.23,116.6,110.0,110.0,749800,114.579830668143,114.944577612539,108.438280766547,108.438280766547,760598.558156452,0.0,1.0
2007-12-21,115.15,118.47,114.51,118.47,1062300,113.515163911526,116.788028385571,112.884250277975,116.788028385571,1077599.15754814,0.0,1.0
2007-12-24,117.81,118.16,114.5101,115.14,361600,116.137398700971,116.482429594319,112.88434885823,113.505305886002,366807.733568117,0.0,1.0
2007-12-26,118.23,118.9,115.39,117.82,382100,116.551435772989,117.211923483113,113.751756524107,116.147256726496,387602.972888212,0.0,1.0
2007-12-27,116.62,119.48,116.0128,118.08,559400,114.964293663588,117.783688963518,114.365714353757,116.403565390126,567456.432959082,0.0,1.0
2007-12-28,118.02,120.57,116.69,116.69,832100,116.34441723698,118.858213745659,115.033299842257,115.033299842257,844083.836012252,0.0,1.0
2007-12-31,114.86,119.87,113.8,117.09,818000,113.229281171323,118.168151958963,112.184330465755,115.427620863227,829780.768967697,0.0,1.0
2008-01-02,115.24,119.0,113.2,116.75,1619800,113.603886141244,117.310503738355,111.592848934301,115.092447995403,1643128.22686293,0.0,1.0
2008-01-03,111.4,116.0,110.63,115.71,1213500,109.818404339939,114.353096081085,109.059336374573,114.067213340883,1230976.72755782,0.0,1.0
2008-01-04,107.54,110.45,106.49,110.27,1386000,106.013206487586,108.881891915137,104.978113807541,108.704447455701,1405961.05842203,0.0,1.0
2008-01-07,105.18,109.0,99.5,108.76,1852500,103.686712463867,107.452478214123,98.0873539661035,107.215885601542,1879179.55319396,0.0,1.0
2008-01-08,102.28,109.5,101.89,105.0,1563800,100.82788506184,107.945379490335,100.443422066395,103.509268004431,1586321.71945193,0.0,1.0
2008-01-09,102.85,103.5,97.42,101.87,1205300,101.389792516721,102.030564175796,96.0368846570634,100.423706015346,1222658.63182979,0.0,1.0
2008-01-10,102.78,103.85,98.03,102.0,1853800,101.320786338051,102.375595069144,96.6382242140415,100.551860347161,1880498.27568744,0.0,1.0
2008-01-11,96.24,104.7,94.1601,101.56,1516300,94.873637645204,103.213527238704,92.8232669164191,100.118107224095,1538137.6283444,0.0,1.0
2008-01-14,100.52,102.44,96.3,96.3,1113900,99.0928725695751,100.985613470228,94.9327857983494,94.9327857983494,1129942.2965197,0.0,1.0
2008-01-15,103.28,105.25,98.5101,98.92,1881900,101.813687614263,103.755718642537,97.1115080194598,97.5155884856981,1909002.96958473,0.0,1.0
2008-01-16,95.43,103.3299,94.16,101.74,2902800,94.0751375777413,101.862879161629,92.8231683361639,100.295551683531,2944605.88772546,0.0,1.0
2008-01-17,89.36,97.3,86.84,96.37,3753200,88.0913160845327,95.9185883507726,85.6070936524264,95.001791977019,3807253.27883809,0.0,1.0
2008-01-18,92.98,96.58,90.77,92.23,3812400,91.6599213243046,95.2088105130279,89.4812976834494,90.9205694099872,3867305.87238685,0.0,1.0
2008-01-22,96.54,98.56,86.68,88.34,2175600,95.169378410931,97.1606995668257,85.4493652440387,87.0857974810611,2206932.81291702,0.0,1.0
2008-01-23,100.27,100.67,91.41,92.6,2652500,98.8464219314693,99.2407429524386,90.1122113170002,91.2853163543838,2690701.08763669,0.0,1.0
2008-01-24,108.58,112.06,99.28,100.72,2868000,107.038441142106,110.469034024538,97.8704774045704,99.2900330800597,2909304.7009772,0.0,1.0
2008-01-25,104.58,111.74,101.78,111.74,1740400,103.095230932413,110.153577207763,100.334983785628,110.153577207763,1765465.09818017,0.0,1.0
2008-01-28,106.36,107.4,102.37,105.18,1116500,104.849959475726,105.875194130246,100.916607291558,103.686712463867,1132579.74150665,0.0,1.0
2008-01-29,105.53,107.61,103.08,106.36,1098700,104.031743357215,106.082212666255,101.616527103778,104.849959475726,1114523.38736529,0.0,1.0
2008-01-30,106.53,109.22,103.81,105.76,845500,105.017545909638,107.669354775657,102.336162967047,104.258477944272,857676.821714168,0.0,1.0
2008-01-31,108.52,110.4525,102.67,104.07,928300,106.97929298896,108.884356421518,101.212348057285,102.592471630677,941669.300528992,0.0,1.0
2008-02-01,107.9,110.27,102.21,109.92,1832800,106.368095406458,108.704447455701,100.75887888317,108.359416562353,1859195.83540831,0.0,1.0
2008-02-04,105.68,108.32,105.18,107.94,746600,104.179613740079,106.782132478476,103.686712463867,106.407527508555,757352.472018679,0.0,1.0
2008-02-05,98.276,104.97,97.97,104.97,1891500,96.8807316419376,103.479693927858,96.5790760608961,103.479693927858,1918741.22799804,0.0,1.0
2008-02-06,93.36,98.4,92.75,95.88,2261500,92.0345262942254,97.002971158438,91.4331867372472,94.5187487263317,2294069.93767781,0.0,1.0
2008-02-07,101.13,102.5,92.5,92.5,2742400,99.6942121265532,101.044761623373,91.1867360991414,91.1867360991414,2781895.8200697,0.0,1.0
2008-02-08,101.79,102.4,98.02,100.68,1156800,100.344841811153,100.946181368131,96.6283661885172,99.2506009779628,1173460.13880419,0.0,1.0
2008-02-11,102.8,102.95,99.84,101.62,846600,101.3405023891,101.488372771963,98.4225268339274,100.177255377241,858792.663824023,0.0,1.0
2008-02-12,103.0,104.88,100.1,103.58,1189400,101.537662899585,103.39097169814,98.6788354975574,102.10942837999,1206529.64133273,0.0,1.0
2008-02-13,104.96,106.04,102.72,104.85,1619800,103.469835902334,104.534502658951,101.261638184906,103.361397621567,1643128.22686293,0.0,1.0
2008-02-14,102.23,106.24,100.1,106.24,2685600,100.778594934219,104.731663169436,98.6788354975574,104.731663169436,2724277.79112425,0.0,1.0
2008-02-15,123.86,124.53,110.53,110.96,9172700,122.101504143131,122.761991853255,108.960756119331,109.384651216873,9304804.47372863,0.0,1.0
2008-02-19,122.61,125.73,120.22,123.875,2588900,120.869250952603,123.944954916163,118.513182852311,122.116291181418,2626185.12564849,0.0,1.0
2008-02-20,127.51,129.16,120.0,121.99,2817400,125.699683459476,127.326257670974,118.296306290778,120.2580533701,2857975.9639237,0.0,1.0
2008-02-21,123.71,129.24,123.05,129.1,1408700,121.953633760268,127.405121875168,121.303004075669,127.267109517829,1428987.98196185,0.0,1.0
2008-02-22,127.25,127.73,122.6,123.78,1025600,125.443374795846,125.916560021009,120.859392927078,122.022639938938,1040370.60715559,0.0,1.0
2008-02-25,123.51,126.98,121.92,126.78,1516300,121.756473249783,125.177208106692,120.189047191431,124.980047596207,1538137.6283444,0.0,1.0
2008-02-26,126.53,128.5,122.55,122.91,1186100,124.733596958101,126.675627986375,120.810102799457,121.164991718329,1203182.11500316,0.0,1.0
2008-02-27,123.25,125.92,121.6,125.32,1000500,121.500164586153,124.132257401123,119.873590374655,123.540775869669,1014909.11901245,0.0,1.0
2008-02-28,123.31,125.8,120.26,122.2,1225800,121.559312739299,124.013961094832,118.552614954408,120.465071906109,1243453.87114988,0.0,1.0
2008-02-29,114.02,122.36,113.44,122.09,2073600,112.401207027288,120.622800314497,111.829441546882,120.356633625342,2103463.81727556,0.0,1.0
2008-03-03,113.69,116.72,112.0,112.41,1585000,112.075892184988,115.06287391883,110.409885871393,110.814064917886,1607827.04011467,0.0,1.0
2008-03-04,115.33,116.36,110.02,111.35,1422700,113.692608370962,114.707984999958,108.457996817595,109.769114212318,1443189.6088146,0.0,1.0
2008-03-05,118.37,119.7,113.26,115.8,1426400,116.689448130328,118.000565525051,111.651997087446,114.155935570601,1446942.8959114,0.0,1.0
2008-03-06,115.88,119.45,115.45,117.97,1135200,114.234799774795,117.754114886945,113.810904677253,116.295127109359,1151549.05737424,0.0,1.0
2008-03-07,116.92,119.6999,113.73,113.88,1208200,115.260034429315,118.000466944796,112.115324287085,112.263194669948,1225600.39739214,0.0,1.0
2008-03-10,109.77,117.98,108.72,117.11,1528900,108.211546179489,116.304985134883,107.176453499445,115.447336914275,1550919.09251188,0.0,1.0
2008-03-11,115.19,115.67,111.36,113.19,1584100,113.554596013623,114.027781238786,109.778972237842,111.582990908776,1606914.07838842,0.0,1.0
2008-03-12,120.94,124.35,114.52,115.45,1974200,119.222960690056,122.584547393819,112.894108303499,113.810904677253,2002632.26662106,0.0,1.0
2008-03-13,122.49,124.01,115.8,119.55,1059600,120.750954646312,122.249374525995,114.155935570601,117.852695142188,1074860.2723694,0.0,1.0
2008-03-14,117.63,124.5,115.9,124.15,1131800,115.959954241535,122.732417776682,114.254515825843,122.387386883334,1148100.09085286,0.0,1.0
2008-03-17,111.08,115.05,106.31,114.27,2049100,109.502947523164,113.416583656283,104.800669348105,112.647657665393,2078610.97028325,0.0,1.0
2008-03-18,123.06,123.72,114.65,114.77,1961300,121.312862101193,121.963491785792,113.022262635314,113.140558941605,1989546.48187817,0.0,1.0
2008-03-19,114.94,122.54,114.51,119.26,1595000,113.308145375517,120.800244773933,112.884250277975,117.566812401985,1617971.0592952,0.0,1.0
2008-03-20,118.63,121.28,113.51,116.65,2989400,116.945756793958,119.55813355788,111.898447725552,114.993867740161,3032453.0938289,0.0,1.0
2008-03-24,124.73,131.75,119.04,119.48,3163600,122.95915236374,129.87948628175,117.349935840452,117.783688963518,3209161.90795378,0.0,1.0
2008-03-25,122.5,126.5,121.71,124.0,1683000,120.760812671836,124.704022881529,119.982028655422,122.239516500471,1707238.4280839,0.0,1.0
2008-03-26,120.95,123.21,119.0601,121.5,1023600,119.23281871558,121.460732484056,117.369750471756,119.775010119413,1038341.80331948,0.0,1.0
2008-03-27,118.88,123.9,118.13,121.18,913000,117.192207432064,122.140936245228,116.452855517747,119.459553302637,926148.951182773,0.0,1.0
2008-03-28,121.99,124.45,119.1,119.1,1524800,120.2580533701,122.683127649061,117.409083993597,117.409083993597,1546760.04464785,0.0,1.0
2008-03-31,120.86,123.6,120.0,122.0,1705600,119.144096485862,121.845195479501,118.296306290778,120.267911395624,1730163.91143191,0.0,1.0
2008-04-01,127.99,128.27,124.39,124.95,1213600,126.172868684639,126.448893399318,122.623979495916,123.176028925273,1231078.16774963,0.0,1.0
2008-04-02,127.5,128.0,123.8,127.99,1324700,125.689825433952,126.182726710163,122.042355989986,126.172868684639,1343778.22084536,0.0,1.0
2008-04-03,128.0,131.0,125.6601,126.6,1035600,126.182726710163,129.140134367433,123.876047317748,124.802603136771,1050514.62633612,0.0,1.0
2008-04-04,125.51,128.99,124.1,128.99,815500,123.72807835463,127.158671237062,122.338096755713,127.158671237062,827244.764172561,0.0,1.0
2008-04-07,123.29,126.69,122.35,125.88,860600,121.53959668825,124.891325366489,120.612942288972,124.092825299026,872994.290676774,0.0,1.0
2008-04-08,125.75,127.93,122.2,122.2,882800,123.964670967211,126.113720531494,120.465071906109,120.465071906109,895514.013257559,0.0,1.0
2008-04-09,125.7,128.45,123.76,126.0,1032800,123.91538083959,126.626337858754,122.002923887889,124.211121605317,1047674.30096557,0.0,1.0
2008-04-10,125.74,130.0,123.7,125.7,1088700,123.954812941687,128.15433181501,121.943775734744,123.91538083959,1104379.36818476,0.0,1.0
2008-04-11,120.12,124.6,118.44,124.6,1473900,118.414602597069,122.830998031925,116.758454308998,122.830998031925,1495126.98701893,0.0,1.0
2008-04-14,120.1,122.0,117.66,120.0,1136400,118.39488654602,120.267911395624,115.989528318108,118.296306290778,1152766.33967591,0.0,1.0
2008-04-15,118.0,122.88,114.59,122.76,1231600,116.324701185932,121.135417641757,112.963114482169,121.017121335466,1249337.40227459,0.0,1.0
2008-04-16,120.96,122.0,118.33,119.4,967200,119.242676741104,120.267911395624,116.650016028231,117.704824759324,981129.535141269,0.0,1.0
2008-04-17,119.96,121.87,116.77,120.11,1054100,118.256874188681,120.139757063809,115.112164046451,118.404744571545,1069281.06182011,0.0,1.0
2008-04-18,129.43,131.94,123.54,124.5,2250800,127.592424360128,130.066788766711,121.786047326356,122.732417776682,2283215.83715464,0.0,1.0
2008-04-21,129.63,131.3,127.25,128.8,1259900,127.789584870613,129.43587513316,125.443374795846,126.971368752102,1278044.9765555,0.0,1.0
2008-04-22,125.84,130.31,122.51,128.75,1118600,124.053393196929,128.459930606261,120.77067069736,126.922078624481,1134709.98553456,0.0,1.0
2008-04-23,125.79,127.35,124.372,126.4,527600,124.004103069308,125.541955051088,122.606235049972,124.605442626286,535198.451964984,0.0,1.0
2008-04-24,125.03,128.36,122.561,127.31,616200,123.254893129467,126.537615629036,120.820946627534,125.502522948991,625074.461904514,0.0,1.0
2008-04-25,128.38,129.0,124.02,125.29,567700,126.557331680084,127.168529262586,122.259232551519,123.511201793097,575875.968878926,0.0,1.0
2008-04-28,122.93,129.2,122.5,127.03,1590500,121.184707769378,127.365689773071,120.760812671836,125.226498234313,1613406.25066396,0.0,1.0
2008-04-29,124.48,125.08,121.33,123.03,617600,122.712701725634,123.304183257088,119.607423685501,121.28328802462,626494.62458979,0.0,1.0
2008-04-30,127.64,129.5,123.32,125.07,1227300,125.827837791291,127.661430538798,121.569170764823,123.294325231563,1244975.47402696,0.0,1.0
2008-05-01,128.23,134.99,124.28,128.8,2480500,126.409461297221,133.073486551601,122.515541215149,126.971368752102,2516223.9577315,0.0,1.0
2008-05-02,126.37,129.4,122.87,128.6,1621700,124.575868549714,127.562850283556,121.125559616233,126.774208241617,1645055.59050722,0.0,1.0
2008-05-05,126.37,129.16,125.18,126.57,1018200,124.575868549714,127.326257670974,123.40276351233,124.773029060198,1032864.03296199,0.0,1.0
2008-05-06,126.7,128.24,125.5,125.71,887400,124.901183392013,126.419319322745,123.718220329105,123.925238865114,900180.262080605,0.0,1.0
2008-05-07,122.03,128.5,120.19,128.0,1607200,120.297485472197,126.675627986375,118.483608775738,126.182726710163,1630346.76269546,0.0,1.0
2008-05-08,123.78,124.75,120.37,122.12,2178300,122.022639938938,122.978868414788,118.661053235175,120.386207701915,2209671.69809575,0.0,1.0
2008-05-09,138.63,144.34,137.37,140.0,5935900,136.661807842421,142.290740416758,135.419696626368,138.012357339241,6021388.3453733,0.0,1.0
2008-05-12,138.86,140.25,135.31,138.2,1444000,136.888542429479,138.258807977347,133.388943368377,136.237912744879,1464796.36966913,0.0,1.0
2008-05-13,139.66,140.23,136.51,138.78,1115000,137.677184471417,138.239091926298,134.571906431284,136.809678225285,1131058.13862956,0.0,1.0
2008-05-14,138.29,142.95,137.92,140.0,1413900,136.326634974598,140.920474868889,135.961888030201,138.012357339241,1434262.87193572,0.0,1.0
2008-05-15,138.55,139.98,137.52,138.31,734500,136.582943638228,137.992641288193,135.567567009232,136.346351025646,745078.208810234,0.0,1.0
2008-05-16,135.49,139.4799,134.76,139.36,1343100,133.566387827813,137.499641431726,132.846751964544,137.38144370569,1362443.21613754,0.0,1.0
2008-05-19,129.57,136.1499,128.51,135.27,1734400,127.730436717468,134.216918932157,126.685486011899,133.34951126628,1759378.68667184,0.0,1.0
2008-05-20,132.27,133.27,127.52,127.52,1303900,130.39210360901,131.377906161433,125.709541485,125.709541485,1322678.66094985,0.0,1.0
2008-05-21,128.71,134.58,126.24,132.74,1428300,126.882646522384,132.669307505108,124.447714217899,130.855430808649,1448870.2595557,0.0,1.0
2008-05-22,130.39,132.25,127.01,129.0,1188700,128.538794810455,130.372387557962,125.206782183264,127.168529262586,1205819.5599901,0.0,1.0
2008-05-23,131.65,131.96,128.38,129.1,1302900,129.780906026508,130.086504817759,126.557331680084,127.267109517829,1321664.2590318,0.0,1.0
2008-05-27,131.31,135.67,128.78,131.97,1038000,129.445733158684,133.743832287249,126.951652701053,130.096362843283,1052949.19093945,0.0,1.0
2008-05-28,134.13,134.5,128.8901,132.95,1093100,132.225696356517,132.590443300914,127.060189562075,131.062449344658,1108842.73662419,0.0,1.0
2008-05-29,131.94,134.5,130.95,134.5,952000,130.066788766711,132.590443300914,129.090844239812,132.590443300914,965710.625986851,0.0,1.0
2008-05-30,134.53,136.0,131.41,132.46,1983400,132.620017377486,134.069147129548,129.544313413926,130.579406093971,2011964.76426716,0.0,1.0
2008-06-02,132.76,134.48,129.8,134.29,909800,130.875146859697,132.570727249865,127.957171304525,132.383424764905,922902.865045004,0.0,1.0
2008-06-03,132.77,134.5,130.56,133.01,903000,130.885004885222,132.590443300914,128.706381244367,131.121597497803,916004.932002235,0.0,1.0
2008-06-04,134.83,136.88,131.71,131.71,1001900,132.915758143213,134.936653375681,129.840054179653,129.840054179653,1016329.28169772,0.0,1.0
2008-06-05,137.34,139.16,134.07,134.33,1334900,135.390122549796,137.184283195206,132.166548203372,132.422856867002,1354125.1204095,0.0,1.0
2008-06-06,132.48,136.75,130.64,136.57,1258900,130.599122145019,134.808499043866,128.78524544856,134.63105458443,1277030.57463745,0.0,1.0
2008-06-09,126.55,133.78,123.8,132.27,1867900,124.75331300915,131.880665463169,122.042355989986,130.39210360901,1894801.34273198,0.0,1.0
2008-06-10,127.38,128.34,122.55,124.37,1458100,125.571529127661,126.517899577987,120.810102799457,122.604263444867,1479099.43671369,0.0,1.0
2008-06-11,120.88,128.0,120.43,127.56,1781700,119.16381253691,126.182726710163,118.72020138832,125.748973587097,1807359.89739578,0.0,1.0
2008-06-12,122.26,128.1,121.3185,121.36,1287300,120.524220059254,126.281306965406,119.596086956148,119.636997762074,1305839.58911017,0.0,1.0
2008-06-13,126.9,128.34,122.99,124.07,1153400,125.098343902498,126.517899577987,121.243855922523,122.30852267914,1170011.17228281,0.0,1.0
2008-06-16,127.63,130.24,125.0,126.89,1216100,125.817979765767,128.390924427591,123.225319052894,125.088485876974,1233614.17254476,0.0,1.0
2008-06-17,125.59,129.71,125.05,127.78,825800,123.806942558824,127.868449074807,123.274609180515,125.96585014863,837693.10392851,0.0,1.0
2008-06-18,129.3,131.89,124.6,125.0,1592600,127.464270028313,130.017498639089,122.830998031925,123.225319052894,1615536.49469188,0.0,1.0
2008-06-19,130.9,131.0,126.61,128.6,880000,129.04155411219,129.140134367433,124.812461162295,126.774208241617,892673.687887012,0.0,1.0
2008-06-20,130.65,130.85,128.01,129.53,1502400,128.795103474085,128.992263984569,126.192584735688,127.691004615371,1524037.44168345,0.0,1.0
2008-06-23,132.04,132.97,130.1,130.92,853600,130.165369021953,131.082165395706,128.252912070252,129.061270163239,865893.477250397,0.0,1.0
2008-06-24,130.37,133.64,128.1,130.62,1987500,128.519078759406,131.74265310583,126.281306965406,128.765529397512,2016123.81213117,0.0,1.0
2008-06-25,131.56,134.5,130.29,131.45,1092200,129.69218379679,132.590443300914,128.440214555212,129.583745516023,1107929.77489794,0.0,1.0
2008-06-26,127.0,131.01,126.51,129.78,1370500,125.19692415774,129.149992392957,124.713880907053,127.937455253477,1390237.82869221,0.0,1.0
2008-06-27,125.13,127.49,122.45,126.45,5294700,123.353473384709,125.679967408427,120.711522544215,124.654732753907,5370953.83551743,0.0,1.0
2008-06-30,115.46,121.95,114.38,119.78,3352100,113.820762702777,120.218621268003,112.75609594616,118.079429729245,3400376.66950686,0.0,1.0
2008-07-01,115.37,115.67,110.0,113.23,3218400,113.732040473059,114.027781238786,108.438280766547,111.622423010873,3264751.13306312,0.0,1.0
2008-07-02,107.33,116.96,106.66,116.57,2511500,105.806187951577,115.299466531412,105.145700241453,114.915003535967,2547670.41719116,0.0,1.0
2008-07-03,106.74,111.87,106.07,107.8,1120100,105.224564445647,110.281731539578,104.564076735524,106.269515151216,1136231.58841164,0.0,1.0
2008-07-07,105.59,108.788,101.1,106.3,1990900,104.09089151036,107.24348807301,99.6646380499805,104.790811322581,2019572.77865256,0.0,1.0
2008-07-08,107.84,108.5,102.03,104.97,1668600,106.308947253313,106.959576937912,100.581434423734,103.479693927858,1692631.04046393,0.0,1.0
2008-07-09,109.13,113.34,108.11,108.33,2173200,107.580632545938,111.73086129164,106.575113942467,106.791990504,2204498.2483137,0.0,1.0
2008-07-10,110.64,112.42,108.24,111.0,1976200,109.069194400097,110.823922943411,106.703268274282,109.42408331897,2004661.07045717,0.0,1.0
2008-07-11,107.41,109.24,104.69,108.02,1606300,105.885052155771,107.689070826705,103.20366921318,106.486391712749,1629433.8009692,0.0,1.0
2008-07-14,107.74,109.4,104.51,108.02,1132100,106.21036699807,107.846799235093,103.026224753743,106.486391712749,1148404.41142828,0.0,1.0
2008-07-15,103.7,105.96,98.11,105.83,1823000,102.227724686281,104.455638454757,96.7170884182353,104.327484122942,1849254.69661138,0.0,1.0
2008-07-16,112.14,113.69,103.04,104.21,1983300,110.547898228732,112.075892184988,101.577095001681,102.730483988017,2011863.32407535,0.0,1.0
2008-07-17,111.23,113.74,108.78,113.74,1375000,109.650817906027,112.125182312609,107.23560165259,112.125182312609,1394802.63732345,0.0,1.0
2008-07-18,104.64,110.97,103.3,110.0,2140100,103.154379085559,109.394509242397,101.833403665311,108.438280766547,2170921.54482611,0.0,1.0
2008-07-21,101.0,103.81,100.03,103.18,1806200,99.5660577947382,102.336162967047,98.6098293188878,101.715107359021,1832212.74438809,0.0,1.0
2008-07-22,105.38,105.91,94.78,99.81,2164200,103.883872974352,104.406348327136,93.4343659186662,98.3929527573547,2195368.6310512,0.0,1.0
2008-07-23,101.37,108.34,100.34,108.32,1541400,99.9308047391348,106.801848529524,98.9154281101389,106.782132478476,1563599.11648754,0.0,1.0
2008-07-24,100.51,105.46,99.02,104.0,1114100,99.0830145440509,103.962737178545,97.6141687409404,102.523465452008,1130145.17690331,0.0,1.0
2008-07-25,100.53,103.89,99.4,100.3,908400,99.1027305950993,102.415027171241,97.9887737108612,98.875996008042,921482.702359726,0.0,1.0
2008-07-28,106.5,108.5,104.57,105.0,1991200,104.987971833066,106.959576937912,103.085372906889,103.509268004431,2019877.09922796,0.0,1.0
2008-07-29,107.75,109.0,104.79,105.68,1215200,106.220225023594,107.452478214123,103.302249468422,104.179613740079,1232701.21081852,0.0,1.0
2008-07-30,108.83,109.94,105.88,108.94,1051800,107.284891780211,108.379132613401,104.376774250563,107.393330060978,1066947.93740859,0.0,1.0
2008-07-31,114.95,116.78,111.18,113.05,2690000,113.318003401041,115.122022071976,109.601527778406,111.444978551437,2728741.1595637,0.0,1.0
2008-08-01,116.66,116.84,112.75,114.92,5789800,115.003725765685,115.181170225121,111.14923778571,113.288429324468,5873184.22514567,0.0,1.0
2008-08-04,111.72,117.0,110.76,116.01,2070000,110.133861156714,115.338898633509,109.187490706388,114.36295410661,2099811.97037058,0.0,1.0
2008-08-05,117.2,119.33,111.56,113.57,3966400,115.536059143993,117.635818580655,109.976132748327,111.957595878697,4023523.76776709,0.0,1.0
2008-08-06,97.17,104.27,95.86,101.73,7943700,95.7904340189576,102.789632141162,94.4990326752832,100.285693658007,8058104.51644094,0.0,1.0
2008-08-07,96.0,97.9,94.51,95.76,2717700,94.6370450326225,96.5100698822265,93.168199229512,94.4004524200409,2756840.09269378,0.0,1.0
2008-08-08,95.58,101.71,95.09,97.03,2704300,94.2230079606047,100.265977606959,93.7399647099174,95.6524216616183,2743247.10699186,0.0,1.0
2008-08-11,102.64,102.87,96.0,96.93,2344200,101.182773980712,101.40950856777,94.6370450326225,95.553841406376,2377960.97630083,0.0,1.0
2008-08-12,100.82,102.12,100.11,101.62,1219400,99.3886133353021,100.670156653452,98.6886935230816,100.177255377241,1236961.69887434,0.0,1.0
2008-08-13,100.91,103.62,99.75,100.92,1234200,99.4773355650201,102.148860482087,98.3338046042093,99.4871935905444,1251974.84726153,0.0,1.0
2008-08-14,101.92,102.44,99.91,100.14,1179800,100.472996142968,100.985613470228,98.491533012597,98.7182675996543,1196791.38291942,0.0,1.0
2008-08-15,103.2,105.95,102.2,105.35,1454700,101.734823410069,104.445780429233,100.749020857646,103.854298897779,1475650.47019231,0.0,1.0
2008-08-18,100.66,103.1099,99.02,102.42,1244200,99.2308849269144,101.646002600096,97.6141687409404,100.965897419179,1262118.86644206,0.0,1.0
2008-08-19,99.25,100.0,98.2,99.75,1194200,97.8409033279977,98.5802552423151,96.8058106479534,98.3338046042093,1211398.77053939,0.0,1.0
2008-08-20,100.38,100.62,98.01,99.37,1135500,98.9548602122359,99.1914528248174,96.618508162993,97.9591996342885,1151853.37794966,0.0,1.0
2008-08-21,99.21,100.0,97.51,99.14,750500,97.8014712259008,98.5802552423151,96.1256068867814,97.7324650472312,761308.639499091,0.0,1.0
2008-08-22,102.13,102.3,98.93,100.37,622100,100.680014678976,100.847601112888,97.5254465112223,98.9450021867116,631059.433221034,0.0,1.0
2008-08-25,97.1,101.41,96.69,101.1,1169700,95.7214278402879,99.9702368412317,95.3172487937944,99.6646380499805,1186545.92354708,0.0,1.0
2008-08-26,94.69,97.89,93.32,97.01,1901800,93.3456436889481,96.5002118567022,91.9950941921284,95.6327056105699,1929189.56775399,0.0,1.0
2008-08-27,94.94,96.08,94.4,94.4,1612900,93.5920943270539,94.7159092368163,93.0597609487454,93.0597609487454,1636128.85362836,0.0,1.0
2008-08-28,95.99,96.66,94.91,95.5,1621400,94.6271870070982,95.2876747172217,93.5625202504812,94.1441437564109,1644751.26993181,0.0,1.0
2008-08-29,92.98,95.44,92.12,95.0,1490100,91.6599213243046,94.0849956032655,90.8121311292207,93.6512424801993,1511560.2980914,0.0,1.0
2008-09-02,97.6,99.41,96.34,97.14,2290800,96.2143291164995,97.9986317363854,94.9722179004464,95.7608599423849,2323791.91387677,0.0,1.0
2008-09-03,92.95,97.67,90.74,97.28,1923600,91.6303472477319,96.2833352951691,89.4517236068767,95.8988722997241,1951303.52956756,0.0,1.0
2008-09-04,93.03,93.96,91.19,91.9,2700200,91.7092114519257,92.6260078256792,89.8953347554671,90.5952545676876,2739088.05912784,0.0,1.0
2008-09-05,93.64,94.07,90.8,91.91,2277000,92.3105510089038,92.7344461064458,89.5108717600221,90.6051125932118,2309793.16740764,0.0,1.0
2008-09-08,92.25,97.12,91.38,95.17,2310000,90.9402854610357,95.7411438913364,90.0826372404275,93.8188289141113,2343268.4307034,0.0,1.0
2008-09-09,84.44,92.84,83.77,92.11,4028500,83.2411675266109,91.5219089669653,82.5806798164873,90.8022731036964,4086518.12687819,0.0,1.0
2008-09-10,82.99,84.745,80.31,84.7,3443500,81.8117538255973,83.5418373050999,79.1698029851032,83.4974761902409,3493093.00481695,0.0,1.0
2008-09-11,85.05,85.63,80.2,81.43,2909400,83.842507083589,84.4142725639944,79.0613647043367,80.2739018438172,2951300.94038462,0.0,1.0
2008-09-12,86.24,86.91,83.7,84.51,3099000,85.0156121209725,85.676099831096,82.5116736378177,83.3101737052805,3143631.54404755,0.0,1.0
2008-09-15,78.67,84.96,78.04,84.46,2455100,77.5530867991293,83.7537848538709,76.9320311911027,83.2608835776593,2490458.14901295,0.0,1.0
2008-09-16,83.36,84.34,76.03,76.53,2422200,82.1765007699939,83.1425872713685,74.9505680607322,75.4434693369437,2457084.32590899,0.0,1.0
2008-09-17,78.95,83.29,76.55,80.65,2608900,77.8291115138078,82.1074945913242,75.4631853879922,79.5049758529271,2646473.16400956,0.0,1.0
2008-09-18,85.24,85.94,77.2075,81.03,1754200,84.0298095685494,84.7198713552456,76.1113505662104,79.8795808228479,1779463.84464931,0.0,1.0
2008-09-19,87.04,96.79,85.97,92.07,2501700,85.8042541629111,95.4158290490368,84.7494454318183,90.7628410015995,2537729.27839424,0.0,1.0
2008-09-22,82.15,89.99,81.65,86.0,1374500,80.9836796815618,88.7123716925593,80.4907784053503,84.779019508391,1394295.43636442,0.0,1.0
2008-09-23,79.51,83.35,78.22,81.97,1604000,78.3811609431647,82.1666427444696,77.1094756505389,80.8062352221257,1627100.67655768,0.0,1.0
2008-09-24,78.81,80.89,77.51,79.82,2472500,77.6910991564685,79.7415684655087,76.4095558383184,78.6867597344159,2508108.74238708,0.0,1.0
2008-09-25,77.42,79.24,76.5,79.24,1188700,76.3208336086003,78.1149942540105,75.413895260371,78.1149942540105,1205819.5599901,0.0,1.0
2008-09-26,75.0,75.91,72.71,75.9,2476000,73.9351914317363,74.8322717544414,71.6777035866873,74.8224137289172,2511659.14910027,0.0,1.0
2008-09-29,66.84,73.49,62.59,73.0,2139000,65.8910426039634,72.4466295775773,61.701381756165,71.96358632689,2169805.70271626,0.0,1.0
2008-09-30,68.43,70.61,65.72,65.72,2622900,67.4584686623162,69.6075182265987,64.7869437452495,64.7869437452495,2660674.79086231,0.0,1.0
2008-10-01,64.72,67.7,63.6,67.07,1667400,63.8011411928263,66.7388327990473,62.6970423341124,66.1177771910207,1691413.75816227,0.0,1.0
2008-10-02,61.02,64.0,60.62,64.0,1578900,60.1536717488607,63.0913633550816,59.7593507278914,63.0913633550816,1601639.18841454,0.0,1.0
2008-10-03,58.15,62.18,57.85,61.71,1949600,57.3244184234062,61.2972027096715,57.0286776576793,60.8338755100326,1977677.97943695,0.0,1.0
2008-10-06,58.45,58.85,54.61,56.3,2316500,57.6201591891332,58.0144802101024,53.8346773878283,55.5006837014234,2349862.04317074,0.0,1.0
2008-10-07,57.35,61.87,56.62,60.2,2432700,56.5357763814677,60.9916039184203,55.8161405181988,59.3453136558737,2467735.54604855,0.0,1.0
2008-10-08,63.51,64.1,52.98,54.88,3897600,62.6083201043943,63.189943610324,52.2278192273785,54.1008440769825,3953732.91580501,0.0,1.0
2008-10-09,58.96,65.88,57.84,63.82,1925900,58.122918490869,64.9446721536372,57.018819632155,62.9139188956455,1953636.65397908,0.0,1.0
2008-10-10,59.3,61.44,56.0,56.15,2627000,58.4580913586928,60.5677088208784,55.2049429356964,55.3528133185599,2664833.83872633,0.0,1.0
2008-10-13,65.14,65.37,60.52,61.55,1261300,64.215178264844,64.4419128519014,59.6607704726491,60.6761471016449,1279465.13924078,0.0,1.0
2008-10-14,65.93,70.87,63.15,68.16,2560500,64.9939622812583,69.8638268902287,62.253431185522,67.1923019731619,2597376.11117578,0.0,1.0
2008-10-15,58.22,64.92,57.57,64.68,2126800,57.3934246020758,63.998301703311,56.7526529430008,63.7617090907294,2157429.99931601,0.0,1.0
2008-10-16,59.59,60.49,52.67,60.48,3437800,58.7439740988956,59.6311963960764,51.9222204361274,59.6213383705522,3487310.91388404,0.0,1.0
2008-10-17,58.09,61.95,55.83,58.42,1084000,57.2652702702608,61.0704681226142,55.0373565017845,57.5905851125605,1099611.67916991,0.0,1.0
2008-10-20,60.71,60.9,58.11,60.22,878400,59.8480729576095,60.0353754425699,57.2849863213093,59.3650297069221,891050.644818123,0.0,1.0
2008-10-21,57.48,60.88,57.09,59.35,912300,56.6639307132827,60.0156593915214,56.2794677178377,58.507381486314,925438.869840134,0.0,1.0
2008-10-22,54.46,55.79,52.88,55.27,1606700,53.6868070049648,54.9979243996876,52.1292389721362,54.4853070724275,1629839.56173643,0.0,1.0
2008-10-23,51.93,54.98,51.05,53.41,2438000,51.1927265473342,54.1994243322248,50.3252203012018,52.6517143249205,2473111.87621424,0.0,1.0
2008-10-24,51.95,52.63,46.61,46.87,1904100,51.2124425983827,51.8827883340304,45.9482569684431,46.2045656320731,1931522.69216551,0.0,1.0
2008-10-27,49.26,54.03,48.97,49.66,1628100,48.5606337323644,53.2629119074228,48.2747509921617,48.9549547533337,1651547.76278277,0.0,1.0
2008-10-28,52.84,53.15,45.15,50.4,2032800,52.0898068700393,52.3954056612905,44.5089852419053,49.6844486421268,2062076.21901899,0.0,1.0
2008-10-29,55.67,57.88,51.59,53.04,1593800,54.8796280933968,57.058251734252,50.8575536795104,52.2869673805239,1616753.77699354,0.0,1.0
2008-10-30,56.3,59.27,54.99,57.23,2497300,55.5006837014234,58.4285172821201,54.2092823577491,56.4174800751769,2533265.9099548,0.0,1.0
2008-10-31,52.63,54.04,51.55,53.75,2104300,51.8827883340304,53.2727699329471,50.8181215774134,52.9868871927444,2134605.95615981,0.0,1.0
2008-11-03,52.29,54.14,50.652,54.14,1235200,51.5476154662066,53.3713501881894,49.9328708853374,53.3713501881894,1252989.24917958,0.0,1.0
2008-11-04,53.93,55.73,52.24,53.24,2438300,53.1643316521805,54.9387762465422,51.4983253385854,52.4841278910085,2473416.19678965,0.0,1.0
2008-11-05,52.6,53.5,51.07,53.06,1461700,51.8532142574577,52.7404365546386,50.3449363522503,52.3066834315724,1482751.28361868,0.0,1.0
2008-11-06,47.07,52.93,46.95,52.42,2222700,46.4017261425577,52.1785290997574,46.2834298362669,51.6757697980216,2254711.14325733,0.0,1.0
2008-11-07,54.57,57.55,49.98,52.9,3029700,53.7952452857313,56.7329368919523,49.2704115701091,52.1489550231847,3073333.49112644,0.0,1.0
2008-11-10,54.29,56.94,53.52,56.11,1273000,53.5192205710529,56.1315973349742,52.760152605687,55.313381216463,1291333.641682,0.0,1.0
2008-11-11,54.57,55.1,51.83,53.5,1719500,53.7952452857313,54.3177206385156,51.0941462920919,52.7404365546386,1744264.09809285,0.0,1.0
2008-11-12,50.43,54.28,50.38,53.53,1744500,49.7140227186995,53.5093625455286,49.6647325910783,52.7700106312113,1769624.14604419,0.0,1.0
2008-11-13,54.99,55.06,48.3,50.36,1993000,54.2092823577491,54.2782885364187,47.6142632820382,49.6450165400299,2021703.02268046,0.0,1.0
2008-11-14,53.8,55.84,51.07,53.53,1594700,53.0361773203655,55.0472145273087,50.3449363522503,52.7700106312113,1617666.73871979,0.0,1.0
2008-11-17,54.73,57.26,53.17,53.17,1306800,53.952973694119,56.4470541517496,52.4151217123389,52.4151217123389,1325620.42651221,0.0,1.0
2008-11-18,56.81,56.85,53.16,54.57,1499100,56.0034430031592,56.0428751052561,52.4052636868147,53.7952452857313,1520689.91535388,0.0,1.0
2008-11-19,55.25,57.7,54.86,56.41,1398000,54.4655910213791,56.8808072748158,54.081128025934,55.6091219821899,1418133.88143868,0.0,1.0
2008-11-20,52.95,57.95,52.84,54.57,1949300,52.1982451508058,57.1272579129216,52.0898068700393,53.7952452857313,1977373.65886153,0.0,1.0
2008-11-21,57.86,58.0,54.0,57.15,1286800,57.0385356832035,57.1765480405427,53.2333378308501,56.3386158709831,1305332.38815114,0.0,1.0
2008-11-24,61.61,62.6,56.06,57.99,1847600,60.7352952547903,61.7112397816892,55.2640910888418,57.1666900150185,1874208.9837955,0.0,1.0
2008-11-25,62.82,63.64,58.98,62.51,1200600,61.9281163432223,62.7364744362093,58.1426345419174,61.6225175519711,1217890.94281493,0.0,1.0
2008-11-26,67.66,69.99,61.02,62.38,1840300,66.6994006969504,68.9963206440963,60.1536717488607,61.4943632201561,1866803.84979371,0.0,1.0
2008-11-28,69.0,69.87,67.35,67.95,1192400,68.0203761171974,68.8780243378055,66.3938019056992,66.9852834371531,1209572.8470869,0.0,1.0
2008-12-01,62.73,66.9,62.15,66.0,1178500,61.8393941135042,65.9501907571088,61.2676286330988,65.0629684599279,1195472.66042595,0.0,1.0
2008-12-02,61.99,65.49,61.41,63.8,1013900,61.1099002247111,64.5602091581921,60.5381347443057,62.894202844597,1028502.10471436,0.0,1.0
2008-12-03,60.17,61.57,58.1,61.5,2150800,59.315739579301,60.6958631526934,57.2751282957851,60.6268569740238,2181775.64534929,0.0,1.0
2008-12-04,58.23,60.91,57.42,58.68,1550200,57.4032826276001,60.0452334680941,56.6047825601373,57.8468937761905,1572525.85336641,0.0,1.0
2008-12-05,60.46,60.5,55.35,57.7,1677300,59.6016223195037,59.6410544216006,54.5641712766214,56.8808072748158,1701456.337151,0.0,1.0
2008-12-08,64.45,65.5,60.68,61.6,1682500,63.5349745036721,64.5700671837164,59.8184988810368,60.7254372292661,1706731.22712488,0.0,1.0
2008-12-09,61.6,63.99,61.31,63.99,1836100,60.7254372292661,63.0815053295574,60.4395544890634,63.0815053295574,1862543.36173788,0.0,1.0
2008-12-10,62.08,63.31,60.58,61.61,1327800,61.1986224544292,62.4111595939097,59.7199186257945,60.7352952547903,1346922.86679133,0.0,1.0
2008-12-11,60.96,67.7,60.32,62.16,1602500,60.0945235957153,66.7388327990473,59.4636099621645,61.277486658623,1625579.0736806,0.0,1.0
2008-12-12,64.69,65.36,60.0,60.0,1155600,63.7715671162536,64.4320548263771,59.148153145389,59.148153145389,1172242.85650253,0.0,1.0
2008-12-15,62.93,65.48,61.91,64.91,741100,62.0365546239889,64.5503511326679,61.0310360205173,63.9884436777867,751773.261469388,0.0,1.0
2008-12-16,67.4,67.78,63.31,63.48,1454400,66.4430920333204,66.8176970032412,62.4111595939097,62.5787460278216,1475346.14961689,0.0,1.0
2008-12-17,70.31,70.91,66.24,66.26,1764900,69.3117774608717,69.9032589923256,65.2995610725095,65.319277123558,1790317.94517248,0.0,1.0
2008-12-18,70.1,72.16,68.27,69.06,3226200,69.1047589248629,71.1355121828546,67.3007402539285,68.0795242703428,3272663.46802394,0.0,1.0
2008-12-19,69.25,71.5,68.58,70.91,2446800,68.2668267553032,70.4848824982553,67.6063390451797,69.9032589923256,2482038.6130931,0.0,1.0
2008-12-22,65.96,70.69,64.18,70.0,1234200,65.023536357831,69.6863824307925,63.2688078145178,69.0061786696206,1251974.84726153,0.0,1.0
2008-12-23,70.28,70.78,65.5,65.5,1737900,69.282203384299,69.7751046605106,64.5700671837164,64.5700671837164,1762929.09338504,0.0,1.0
2008-12-24,69.5,70.2722,69.17,70.0,282100,68.513277393409,69.2745141243901,68.1879625511093,69.0061786696206,286162.781082869,0.0,1.0
2008-12-26,68.45,70.081,68.01,69.6,333800,67.4781847133647,69.0860286763668,67.0444315902985,68.6118576486513,338607.360246231,0.0,1.0
2008-12-29,69.14,70.22,67.37,70.21,485500,68.1583884745367,69.2230552311537,66.4135179567477,69.2131972056294,492492.131214934,0.0,1.0
2008-12-30,70.82,70.86,68.4723,69.3,508600,69.8145367626075,69.8539688647045,67.5001681102837,68.3161168829243,515924.815521969,0.0,1.0
2008-12-31,73.65,74.21,68.96,68.96,774500,72.6043579859651,73.156407415322,67.9809440151005,67.9809440151005,785654.285532372,0.0,1.0
2009-01-02,76.89,77.11,73.14,74.27,1085100,75.7983582558161,76.0152348173492,72.1015986842292,73.2155555684674,1100727.52127976,0.0,1.0
2009-01-05,75.0,76.55,73.61,76.07,1139700,73.9351914317363,75.4631853879922,72.5649258838681,74.9900001628291,1156113.86600548,0.0,1.0
2009-01-06,78.62,80.0,74.57,74.57,1486700,77.5037966715081,78.8642041938521,73.5112963341943,73.5112963341943,1508111.33157002,0.0,1.0
2009-01-07,75.08,76.4,73.86,76.34,1388800,74.0140556359302,75.3153150051287,72.8113765219739,75.2561668519833,1408801.38379259,0.0,1.0
2009-01-08,77.06,77.16,73.81,74.71,1041700,75.965944689728,76.0645249449703,72.7620863943528,73.6493086915336,1056702.47803625,0.0,1.0
2009-01-09,75.2,77.25,74.08,77.25,642400,74.1323519422209,76.1532471746884,73.028253083507,76.1532471746884,651651.792157517,0.0,1.0
2009-01-12,72.16,74.0,71.19,74.0,1408000,71.1355121828546,72.9493888793132,70.1792837070041,72.9493888793132,1428277.90061921,0.0,1.0
2009-01-13,70.95,74.62,69.57,71.38,1679600,69.9426910944225,73.5605864618155,68.5822835720786,70.3665861919645,1703789.46156252,0.0,1.0
2009-01-14,69.05,70.85,68.1201,70.29,2098700,68.0696662448186,69.8441108391802,67.1529684513203,69.2920614098233,2128925.30541871,0.0,1.0
2009-01-15,70.9,73.17,68.02,69.37,1925500,69.8934009668014,72.1311727608019,67.0542896158227,68.385123061594,1953230.89321186,0.0,1.0
2009-01-16,71.13,72.935,69.52,72.68,1476700,70.1201355538587,71.8995091609825,68.5329934444574,71.6481295101146,1497967.31238948,0.0,1.0
2009-01-20,66.04,71.93,65.24,69.9999,2145600,65.1024005620249,70.9087775957972,64.3137585200864,69.0060800893653,2176500.75537541,0.0,1.0
2009-01-21,68.0,68.16,64.947,66.68,1625300,67.0345735647742,67.1923019731619,64.0249183722264,65.7333141955757,1648707.43741222,0.0,1.0
2009-01-22,67.37,68.83,65.84,66.47,1229000,66.4135179567477,67.8527896832855,64.9052400515402,65.5262956595668,1246699.95728765,0.0,1.0
2009-01-23,68.92,70.11,66.0,66.22,1435200,67.9415119130036,69.1146169503871,65.0629684599279,65.279845021461,1455869.63279027,0.0,1.0
2009-01-26,66.99,70.53,65.81,69.26,987300,66.0389129868269,69.5286540224048,64.8756659749676,68.2766847808274,1001519.01369414,0.0,1.0
2009-01-27,67.25,69.09,66.2,68.55,961400,66.2952216504569,68.1090983469155,65.2601289704126,67.576764968607,975246.004016557,0.0,1.0
2009-01-28,69.27,70.04,68.23,68.44,1250300,68.2865428063516,69.0456107717175,67.2613081518316,67.4683266878404,1268306.71814219,0.0,1.0
2009-01-29,67.65,69.12,66.76,68.35,668000,66.6895426714262,68.1386724234882,65.8121783997696,67.3796044581223,677620.481259683,0.0,1.0
2009-01-30,67.09,69.82,66.83,67.85,1396700,66.1374932420692,68.8287342101844,65.8811845784392,66.8867031819108,1416815.15894521,0.0,1.0
2009-02-02,68.5,68.85,65.1,66.28,1729700,67.5274748409858,67.8725057343339,64.1757461627471,65.3389931746064,1754610.997657,0.0,1.0
2009-02-03,69.83,71.18,67.21,68.44,1610500,68.8385922357086,70.1694256814799,66.25578954836,67.4683266878404,1633694.28902503,0.0,1.0
2009-02-04,70.76,72.0,68.54,69.0,1510300,69.7553886094622,70.9777837744669,67.5669069430828,68.0203761171974,1532051.21683608,0.0,1.0
2009-02-05,72.67,73.38,68.62,69.84,1782100,71.6382714845904,72.3381912968108,67.6457711472766,68.8484502612329,1807765.658163,0.0,1.0
2009-02-06,74.47,75.02,72.38,73.02,1689900,73.412716078952,73.9549074827848,71.3523887443877,71.9833023779385,1714237.80131847,0.0,1.0
2009-02-09,74.01,76.46,72.798,74.6,1253700,72.9592469048374,75.3744631582741,71.7644542113005,73.540870410767,1271755.68466357,0.0,1.0
2009-02-10,71.83,74.82,71.17,73.83,1188700,70.8101973405549,73.7577469723001,70.1595676559556,72.7818024454012,1205819.5599901,0.0,1.0
2009-02-11,71.97,73.17,71.26,72.38,829600,70.9482096978942,72.1311727608019,70.2482898856737,71.3523887443877,841547.831217116,0.0,1.0
2009-02-12,72.21,72.28,70.24,71.3,1207000,71.1848023104757,71.2538084891453,69.2427712822021,70.2877219877707,1224383.11509048,0.0,1.0
2009-02-13,72.66,73.98,72.0,72.0,1120600,71.6284134590661,72.9296728282647,70.9777837744669,70.9777837744669,1136738.78937066,0.0,1.0
2009-02-17,68.87,71.2699,68.23,70.62,2359200,67.8922217853824,70.2580493309427,67.2613081518316,69.6173762521229,2393177.00507163,0.0,1.0
2009-02-18,68.74,70.79,67.58,69.01,3269700,67.7640674535674,69.7849626860348,66.6205364927565,68.0302341427216,3316789.95145926,0.0,1.0
2009-02-19,80.16,81.73,78.92,79.92,6106600,79.0219326022398,80.5696426095441,77.7995374372351,78.7853399896582,6194546.752785,0.0,1.0
2009-02-20,83.75,84.85,78.52,78.98,2371700,82.5609637654389,83.6453465731043,77.4052164162658,77.8586855903804,2405857.02904729,0.0,1.0
2009-02-23,81.9,84.95,81.09,84.18,1590000,80.7372290434561,83.7439268283467,79.9387289759933,82.9848588629808,1612899.04970494,0.0,1.0
2009-02-24,84.85,85.71,82.0,82.04,1320200,83.6453465731043,84.4931367681883,80.8358092986984,80.8752414007953,1339213.41221412,0.0,1.0
2009-02-25,86.68,88.1,82.0,85.11,2052100,85.4493652440387,86.8492048684796,80.8358092986984,83.9016552367344,2081654.17603742,0.0,1.0
2009-02-26,85.16,88.89,84.82,87.0,1465900,83.9509453643555,87.6279888848939,83.6157724965316,85.7648220608141,1487011.77167451,0.0,1.0
2009-02-27,84.86,85.96,83.59,84.21,960100,83.6552045986286,84.739587406294,82.4032353570512,83.0144329395535,973927.281523087,0.0,1.0
2009-03-02,82.99,83.83,81.56,82.94,1362300,81.8117538255973,82.6398279696327,80.4020561756322,81.7624636979761,1381919.73296417,0.0,1.0
2009-03-03,82.65,84.88,82.1,83.27,1198900,81.4765809577734,83.674920649677,80.9343895539407,82.0877785402758,1216166.45955424,0.0,1.0
2009-03-04,82.96,84.63,82.72,83.05,904500,81.7821797490246,83.4284700115712,81.545587136443,81.8709019787427,917526.534879317,0.0,1.0
2009-03-05,82.37,83.89,81.2,82.18,979800,81.2005562430949,82.6989761227781,80.0471672567598,81.0132537581345,993910.99930874,0.0,1.0
2009-03-06,83.59,83.68,81.24,83.38,995600,82.4032353570512,82.4919575867693,80.0865993588568,82.1962168210423,1009938.54961398,0.0,1.0
2009-03-09,78.36,83.5,77.76,83.02,1772400,77.2474880078781,82.3145131273331,76.6560064764242,81.84132790217,1797925.95955788,0.0,1.0
2009-03-10,81.28,82.41,78.77,78.77,1670700,80.1260314609537,81.2399883451918,77.6516670543716,77.6516670543716,1694761.28449185,0.0,1.0
2009-03-11,75.94,81.82,72.0,81.82,4381300,74.8618458310141,80.6583648392622,70.9777837744669,80.6583648392622,4444399.12356744,0.0,1.0
2009-03-12,78.1,79.21,73.2001,76.05,1500300,76.9911793442481,78.0854201774378,72.1608454176299,74.9702841117806,1521907.19765554,0.0,1.0
2009-03-13,78.34,79.31,77.5,78.26,1389700,77.2277719568296,78.1840004326801,76.3996978127942,77.1489077526358,1409714.34551884,0.0,1.0
2009-03-16,80.35,82.0,79.05,79.05,1809300,79.2092350872002,80.8358092986984,77.9276917690501,77.9276917690501,1835357.39033405,0.0,1.0
2009-03-17,81.18,81.78,79.38,79.86,952500,80.0274512057114,80.6189327371653,78.2530066113497,78.7261918365128,966217.826945881,0.0,1.0
2009-03-18,79.55,80.85,75.72,79.9,1965900,78.4205930452616,79.7021363634117,74.644969269481,78.7656239386097,1994212.73070122,0.0,1.0
2009-03-19,78.54,79.73,77.01,79.53,820700,77.4249324673143,78.5980375046978,75.9166545621068,78.4008769942132,832519.65414644,0.0,1.0
2009-03-20,77.99,78.7,75.85,78.7,1483200,76.8827410634815,77.582660875702,74.773123601296,77.582660875702,1504560.92485683,0.0,1.0
2009-03-23,82.11,82.49,76.99,77.0,1746900,80.9442475794649,81.3188525493857,75.8969385110584,75.9067965365826,1772058.71064752,0.0,1.0
2009-03-24,79.26,82.7183,79.0,81.19,900400,78.1347103050589,81.5439112721039,77.8784016414289,80.0373092312356,913367.487015299,0.0,1.0
2009-03-25,80.0,81.07,78.02,81.02,1015900,78.8642041938521,79.9190129249448,76.9123151400542,79.8697227973237,1030530.90855047,0.0,1.0
2009-03-26,83.98,84.43,80.06,80.59,1734000,82.7876983524962,83.2313095010866,78.9233523469974,79.4458276997817,1758972.92590463,0.0,1.0
2009-03-27,81.42,82.71,80.91,81.92,864500,80.2640438182929,81.5357291109188,79.7612845165571,80.7569450945045,876950.458157181,0.0,1.0
2009-03-30,80.17,80.475,77.75,80.21,830300,79.031790627764,79.332460406253,76.6461484509,79.0712227298609,842257.912559754,0.0,1.0
2009-03-31,78.78,80.76,78.23,80.59,800600,77.6615250798958,79.6134141336937,77.1193336760631,79.4458276997817,812130.175593567,0.0,1.0
2009-04-01,80.88,83.46,78.08,79.58,1697200,79.7317104399844,82.2750810252362,76.9714632931996,78.4501671218343,1721642.93532026,0.0,1.0
2009-04-02,86.1,87.99,81.25,82.14,2121400,84.8775997636333,86.740766587713,80.096457384381,80.9738216560376,2151952.22895852,0.0,1.0
2009-04-03,88.63,89.0,85.0,86.05,1203900,87.3716802212638,87.7364271656604,83.7932169559678,84.8283096360121,1221238.46914451,0.0,1.0
2009-04-06,89.12,89.41,86.21,87.68,1642400,87.8547234719512,88.1406062121539,84.9860380443998,86.4351677964619,1666053.71021093,0.0,1.0
2009-04-07,86.83,88.29,85.84,87.46,1739100,85.5972356269022,87.03650735344,84.6212911000033,86.2182912349288,1764146.3756867,0.0,1.0
2009-04-08,87.1,88.0,84.65,86.92,1535000,85.8634023160564,86.7506246132373,83.4481860626197,85.6859578566203,1557106.944212,0.0,1.0
2009-04-09,89.96,90.73,87.51,88.14,1943000,88.6827976159866,89.4418655813525,86.2675813625499,86.8886369705765,1970982.92677779,0.0,1.0
2009-04-13,90.3,90.7,88.5,89.08,1198900,89.0179704838105,89.4122915047798,87.2435258894488,87.8152913698543,1216166.45955424,0.0,1.0
2009-04-14,88.98,91.43,88.62,89.75,1133800,87.716711114612,90.1319273680487,87.3618221957396,88.4757790799778,1150128.89468897,0.0,1.0
2009-04-15,88.52,89.0,86.21,89.0,1206600,87.2632419404973,87.7364271656604,84.9860380443998,87.7364271656604,1223977.35432326,0.0,1.0
2009-04-16,89.98,91.14,88.23,88.96,1249200,88.7025136670351,89.846044627846,86.9773592002946,87.6969950635635,1267190.87603233,0.0,1.0
2009-04-17,91.33,91.83,88.07,89.45,1821600,90.0333471128064,90.5262483890179,86.8196307919069,88.1800383142508,1847834.53392611,0.0,1.0
2009-04-20,91.4,91.9,89.4,89.41,1804200,90.102353291476,90.5952545676876,88.1307481866297,88.1406062121539,1830183.94055198,0.0,1.0
2009-04-21,94.6,94.7,90.32,90.61,1590300,93.2569214592301,93.3555017144724,89.037686534859,89.3235692750617,1613203.37028035,0.0,1.0
2009-04-22,94.72,96.57,92.54,93.18,1567400,93.3752177655208,95.1989524875037,91.2261682012384,91.8570818347892,1589973.56635693,0.0,1.0
2009-04-23,94.53,96.61,93.07,95.51,1545500,93.1879152805604,95.2383845896006,91.7486435540226,94.1540017819351,1567758.16435156,0.0,1.0
2009-04-24,96.16,97.77,93.89,95.16,1532800,94.7947734410102,96.3819155504114,92.5570016470096,93.808970888587,1554875.25999228,0.0,1.0
2009-04-27,91.39,92.85,90.0,92.5,2210500,90.0924952659518,91.5317669924895,88.7222297180836,91.1867360991414,2242335.43985708,0.0,1.0
2009-04-28,93.58,95.0,89.6,89.71,1585400,92.2514028557584,93.6512424801993,88.3279086971143,88.4363469778808,1608232.80088189,0.0,1.0
2009-04-29,94.99,96.44,93.55,94.16,1455800,93.6413844546751,95.0707981556887,92.2218287791858,92.8231683361639,1476766.31230217,0.0,1.0
2009-04-30,97.09,100.5,96.92,97.41,2248500,95.7115698147637,99.0731565185266,95.5439833808518,96.0270266315391,2280882.71274311,0.0,1.0
2009-05-01,96.05,98.18,95.38,97.5,1263400,94.6863351602436,96.7860945969049,94.0258474501201,96.1157488612572,1281595.38326869,0.0,1.0
2009-05-04,99.4,99.47,96.05,96.05,1137900,97.9887737108612,98.0577798895308,94.6863351602436,94.6863351602436,1154287.94255299,0.0,1.0
2009-05-05,105.33,106.23,99.44,99.47,2620900,103.83458284673,104.721805143911,98.0282058129581,98.0577798895308,2658645.98702622,0.0,1.0
2009-05-06,103.24,105.86,100.63,104.92,1182500,101.774255512166,104.357058199515,99.2013108503417,103.430403800237,1199530.26809817,0.0,1.0
2009-05-07,100.8,105.86,99.37,105.42,944600,99.3688972842536,104.357058199515,97.9591996342885,103.923305076449,958204.051793259,0.0,1.0
2009-05-08,104.9,104.96,101.1,101.5,1336500,103.410687749189,103.469835902334,99.6646380499805,100.05895907095,1355748.16347839,0.0,1.0
2009-05-11,108.88,110.32,102.15,102.25,2844400,107.334181907833,108.753737583322,100.699730730025,100.798310985267,2885364.81571113,0.0,1.0
2009-05-12,108.23,113.0,107.88,109.36,2352200,106.693410248758,111.395688423816,106.34837935541,107.807367132996,2386076.19164524,0.0,1.0
2009-05-13,101.03,106.99,100.881,106.46,1868400,99.5956318713109,105.471015083753,99.4487472909999,104.948539730969,1895308.54369101,0.0,1.0
2009-05-14,99.74,103.47,98.0,101.15,1844100,98.3239465786851,102.000990099223,96.6086501374688,99.7139281776017,1870658.57708231,0.0,1.0
2009-05-15,99.66,101.1,98.55,99.84,936000,98.2450823744912,99.6646380499805,97.1508415413015,98.4225268339274,949480.195298,0.0,1.0
2009-05-18,101.6,101.85,98.94,100.0,1777400,100.157539326192,100.403989964298,97.5353045367465,98.5802552423151,1802997.96914815,0.0,1.0
2009-05-19,103.99,105.93,100.53,101.61,1157700,102.513607426483,104.426064378184,99.1027305950993,100.167397351716,1174373.10053045,0.0,1.0
2009-05-20,102.84,107.62,102.28,105.03,728400,101.379934491197,106.092070691779,100.82788506184,103.538842081004,738890.357110109,0.0,1.0
2009-05-21,100.45,103.14,99.3,101.55,950900,99.0238663909055,101.675675256924,97.8901934556189,100.108249198571,964594.783876996,0.0,1.0
2009-05-22,101.25,102.17,98.51,100.87,563300,99.812508432844,100.719446781073,97.1114094392046,99.4379034629232,571412.600439491,0.0,1.0
2009-05-26,105.28,106.48,99.53,100.54,1114700,103.785292719109,104.968255782017,98.1169280426762,99.1125886206236,1130753.81805415,0.0,1.0
2009-05-27,104.83,108.62,104.8,104.89,859900,103.341681570519,107.077873244203,103.312107493946,103.400829723664,872284.209334134,0.0,1.0
2009-05-28,107.78,107.98,103.984,106.11,771000,106.249799100167,106.446959610652,102.507692611169,104.603508837621,782103.878819187,0.0,1.0
2009-05-29,110.11,110.11,107.76,108.32,928200,108.546719047313,108.546719047313,106.230083049119,106.782132478476,941567.860337184,0.0,1.0
2009-06-01,114.3,115.035,111.0,111.0,1423800,112.677231741966,113.401796617997,109.42408331897,109.42408331897,1444305.45092446,0.0,1.0
2009-06-02,115.39,116.09,112.59,113.21,1041300,113.751756524107,114.441818310804,110.991509377323,111.602706959825,1056296.71726903,0.0,1.0
2009-06-03,115.79,116.4,113.9,114.69,1198400,114.146077545077,114.747417102055,112.282910720997,113.061694737411,1215659.25859521,0.0,1.0
2009-06-04,116.37,116.71,113.5,116.71,680000,114.717843025482,115.053015893306,111.888589700028,115.053015893306,689793.304276325,0.0,1.0
2009-06-05,116.32,118.4,114.101,116.4,1453100,114.668552897861,116.719022206901,112.481057034034,114.747417102055,1474027.42712342,0.0,1.0
2009-06-08,116.28,117.24,113.04,116.5,1093400,114.629120795764,115.57549124609,111.435120525913,114.845997357297,1109147.05719961,0.0,1.0
2009-06-09,118.0,119.14,115.24,115.77,1044300,116.324701185932,117.448516095694,113.603886141244,114.126361494028,1059339.92302318,0.0,1.0
2009-06-10,115.81,119.13,114.1605,119.13,783300,114.165793596125,117.43865807017,112.539712285903,117.43865807017,794581.022411244,0.0,1.0
2009-06-11,115.61,117.19,113.75,116.38,668300,113.96863308564,115.526201118469,112.135040338133,114.727701051006,677924.801835103,0.0,1.0
2009-06-12,115.31,115.99,113.19,115.29,661700,113.672892319914,114.343238055561,111.582990908776,113.653176268865,671229.749175944,0.0,1.0
2009-06-15,111.05,114.67,110.25,114.07,983300,109.473373446591,113.041978686363,108.684731404652,112.450497154909,997461.406021926,0.0,1.0
2009-06-16,109.35,113.17,108.21,112.76,1160700,107.797509107472,111.563274857728,106.673694197709,111.159095811234,1177416.3062846,0.0,1.0
2009-06-17,110.0,111.42,107.76,110.24,893700,108.438280766547,109.838120390987,106.230083049119,108.674873379128,906570.994164337,0.0,1.0
2009-06-18,110.15,110.9,108.46,109.36,460200,108.58615114941,109.325503063727,106.920144835815,107.807367132996,466827.762688184,0.0,1.0
2009-06-19,112.56,113.69,110.98,111.81,1005500,110.96193530075,112.075892184988,109.404367267921,110.222583386432,1019981.12860271,0.0,1.0
2009-06-22,106.79,111.4,105.33,111.4,839200,105.273854573268,109.818404339939,103.83458284673,109.818404339939,851286.089630431,0.0,1.0
2009-06-23,106.58,108.66,103.46,107.31,925900,105.066836037259,107.1173053463,101.991132073699,105.786471900528,939234.735925664,0.0,1.0
2009-06-24,110.37,110.88,103.05,103.06,867200,108.803027710943,109.305787012679,101.586953027206,101.59681105273,879689.343335926,0.0,1.0
2009-06-25,113.73,113.95,108.78,109.67,634200,112.115324287085,112.332200848618,107.23560165259,108.112965924247,643333.696429478,0.0,1.0
2009-06-26,114.92,116.209,112.57,113.87,803800,113.288429324468,114.559128814542,110.971793326274,112.253336644424,815376.261731342,0.0,1.0
2009-06-29,114.65,116.07,112.63,115.86,604600,113.022262635314,114.422102259755,111.030941479419,114.215083723746,613307.399655098,0.0,1.0
2009-06-30,111.55,115.4,110.0,115.3,890200,109.966274722802,113.761614549632,108.438280766547,113.663034294389,903020.587451157,0.0,1.0
2009-07-01,112.62,115.07,111.46,112.87,738800,111.021083453895,113.436299707332,109.877552493084,111.267534092001,749440.137057867,0.0,1.0
2009-07-02,110.07,112.25,109.5,112.2,558600,108.507286945216,110.656336509499,107.945379490335,110.607046381878,566644.911424641,0.0,1.0
2009-07-06,108.0,109.85,106.42,109.6,695000,106.4666756617,108.290410383683,104.909107628872,108.043959745577,705009.333047128,0.0,1.0
2009-07-07,105.88,108.88,104.94,107.16,679800,104.376774250563,107.334181907833,103.450119851285,105.638601517665,689590.423892715,0.0,1.0
2009-07-08,103.75,106.23,102.32,105.75,1359400,102.277014813902,104.721805143911,100.867317163937,104.248619918748,1378977.96740182,0.0,1.0
2009-07-09,106.4,106.99,103.62,105.19,785800,104.889391577823,105.471015083753,102.148860482087,103.696570489391,797117.027206378,0.0,1.0
2009-07-10,106.61,107.47,104.72,105.6,600700,105.096410113832,105.944200308916,103.233243289752,104.100749535885,609351.232174689,0.0,1.0
2009-07-13,109.06,109.78,104.74,106.93,704800,107.511626367269,108.221404205013,103.252959340801,105.411866930608,714950.471844048,0.0,1.0
2009-07-14,110.32,110.75,107.22,108.46,764800,108.753737583322,109.177632680864,105.69774967081,106.920144835815,775814.586927254,0.0,1.0
2009-07-15,115.51,115.91,112.0,112.81,1166100,113.870052830398,114.264373851367,110.409885871393,111.208385938856,1182894.07664209,0.0,1.0
2009-07-16,117.2,117.71,114.38,115.63,1034300,115.536059143993,116.038818445729,112.75609594616,113.988349136689,1049195.90384265,0.0,1.0
2009-07-17,116.08,116.99,114.87,116.99,679100,114.431960285279,115.329040607984,113.239139196847,115.329040607984,688880.342550079,0.0,1.0
2009-07-20,118.91,120.38,116.51,116.51,840200,117.221781508637,118.670911260699,114.855855382821,114.855855382821,852300.491548482,0.0,1.0
2009-07-21,119.72,121.79,117.481,120.19,969200,118.0202815761,120.060892859616,115.813069661224,118.483608775738,983158.33897737,0.0,1.0
2009-07-22,120.85,121.72,119.24,119.34,848200,119.134238460338,119.991886680946,117.547096350936,117.645676606179,860415.706892908,0.0,1.0
2009-07-23,123.03,125.0,119.92,120.16,845700,121.28328802462,123.225319052894,118.217442086584,118.454034699166,857879.702097778,0.0,1.0
2009-07-24,123.39,123.76,121.36,122.0,577100,121.638176943493,122.002923887889,119.636997762074,120.267911395624,585411.346908626,0.0,1.0
2009-07-27,122.72,124.95,121.8,123.4,573500,120.977689233369,123.176028925273,120.07075088514,121.648034969017,581759.500003636,0.0,1.0
2009-07-28,124.18,124.37,120.1,121.53,747300,122.416960959907,122.604263444867,118.39488654602,119.804584195986,758062.553361319,0.0,1.0
2009-07-29,122.55,123.54,121.36,122.16,754300,120.810102799457,121.786047326356,119.636997762074,120.425639804012,765163.366787695,0.0,1.0
2009-07-30,126.94,128.64,123.94,124.0,1173300,125.137776004595,126.813640343714,122.180368347325,122.239516500471,1190197.77045207,0.0,1.0
2009-07-31,129.62,130.97,127.5,127.82,1164000,127.779726845089,129.11056029086,125.689825433952,126.005282250727,1180763.83261418,0.0,1.0
2009-08-03,133.73,134.08,131.9,133.25,1143000,131.831375335548,132.176406228896,130.027356664614,131.358190110385,1159461.39233506,0.0,1.0
2009-08-04,130.13,133.64,129.4374,133.64,829800,128.282486146825,131.74265310583,127.599719299016,131.74265310583,841750.711600724,0.0,1.0
2009-08-05,132.42,132.64,128.36,130.43,972800,130.539973991874,130.756850553407,126.537615629036,128.578226912552,986810.185882363,0.0,1.0
2009-08-06,129.91,135.1,128.62,133.26,1230100,128.065609585292,133.181924832368,126.793924292666,131.368048135909,1247815.79939751,0.0,1.0
2009-08-07,131.32,133.175,129.06,131.84,1584500,129.455591184208,131.284254918953,127.227677415732,129.968208511468,1607319.83915564,0.0,1.0
2009-08-10,150.24,150.88,142.0,142.9,4363400,148.106975476054,148.737889109605,139.983962444087,140.871184741268,4426241.32923429,0.0,1.0
2009-08-11,153.72,153.89,148.86,149.01,1773300,151.537568358487,151.705154792399,146.74656795371,146.894438336574,1798838.92128412,0.0,1.0
2009-08-12,148.64,153.7,146.82,153.1,1825800,146.529691392177,151.517852307438,144.735530746767,150.926370775984,1852095.02198193,0.0,1.0
2009-08-13,150.57,151.88,148.0,149.69,997700,148.432290318354,149.723691662028,145.898777758626,147.564784072221,1012068.79364189,0.0,1.0
2009-08-14,148.76,151.42,147.36,150.5,819600,146.647987698468,149.270222487913,145.267864125076,148.363284139684,831403.812036581,0.0,1.0
2009-08-17,144.85,146.95,143.93,145.82,786600,142.793499718493,144.863685078582,141.886561370264,143.749728194344,797928.548740821,0.0,1.0
2009-08-18,146.62,146.99,144.0,145.05,870900,144.538370236282,144.903117180679,141.955567548934,142.990660228978,883442.630432725,0.0,1.0
2009-08-19,146.88,148.11,144.05,144.86,672600,144.794678899912,146.007216039393,142.004857676555,142.803357744018,682286.730082731,0.0,1.0
2009-08-20,152.87,152.95,147.616,148.65,1033900,150.699636188927,150.778500393121,145.520229578496,146.539549417701,1048790.14307543,0.0,1.0
2009-08-21,153.558,154.94,151.22,153.33,950100,151.377868344994,152.740247472443,149.073061977429,151.153105363042,963783.262342554,0.0,1.0
2009-08-24,150.21,155.0,149.576,154.0,1001500,148.077401399481,152.799395625588,147.452402581245,151.813593073165,1015923.5209305,0.0,1.0
2009-08-25,152.32,153.5,150.5,152.34,792000,150.157444785094,151.320691796954,148.363284139684,150.177160836143,803406.319098309,0.0,1.0
2009-08-26,151.11,153.96,149.6001,152.09,630600,148.964623696662,151.774160971068,147.476160422759,149.930710198037,639681.849524487,0.0,1.0
2009-08-27,156.36,156.4192,149.0,150.14,951200,154.140087096884,154.198446607987,146.884580311049,148.008395220812,964899.104452411,0.0,1.0
2009-08-28,156.47,159.89,155.7,157.46,830300,154.24852537765,157.619970106938,153.489457412285,155.224469904549,842257.912559756,0.0,1.0
2009-08-31,153.98,156.31,153.24,155.74,483300,151.793877022117,154.090796969263,151.064383133324,153.528889514382,490260.446995217,0.0,1.0
2009-09-01,149.21,154.77,149.21,153.1,801900,147.091598847058,152.572661038531,147.091598847058,150.926370775984,813448.898087038,0.0,1.0
2009-09-02,150.83,151.46,148.68,150.12,508400,148.688598981984,149.30965459001,146.569123494274,147.988679169763,515721.935138358,0.0,1.0
2009-09-03,151.63,152.17,149.17,151.02,391400,149.477241023922,150.009574402231,147.052166744961,148.875901466944,397036.910726109,0.0,1.0
2009-09-04,153.79,154.0,151.15,151.81,291000,151.606574537156,151.813593073165,149.004055798759,149.654685483359,295190.958153546,0.0,1.0
2009-09-08,157.64,158.28,154.0,155.79,744400,155.401914363985,156.032827997536,151.813593073165,153.578179642003,755120.787798967,0.0,1.0
2009-09-09,160.32,161.6,156.94,156.96,764500,158.04386520448,159.305692471581,154.711852577289,154.731568628338,775510.266351836,0.0,1.0
2009-09-10,162.18,162.69,158.7708,161.03,598900,159.877457951987,160.380217253722,156.516659890266,158.7437850167,607525.308722191,0.0,1.0
2009-09-11,162.9,163.18,160.44,162.67,525400,160.587235789731,160.86326050441,158.16216151077,160.360501202674,532966.767745267,0.0,1.0
2009-09-14,163.12,163.75,161.23,162.19,711800,160.804112351264,161.425167959291,158.940945527185,159.887315977511,722051.285270425,0.0,1.0
2009-09-15,163.1,163.79,161.65,162.82,626900,160.784396300216,161.464600061388,159.354982599202,160.508371585537,635928.562427688,0.0,1.0
2009-09-16,168.24,168.32,163.21,163.81,534500,165.851421419671,165.930285623865,160.892834580982,161.484316112436,542197.825199552,0.0,1.0
2009-09-17,166.0,169.0,165.619,168.15,634900,163.643223702243,166.600631359512,163.26763292977,165.762699189953,644043.777772116,0.0,1.0
2009-09-18,163.78,167.09,163.01,166.75,738600,161.454742035864,164.717748484384,160.695674070498,164.38257561656,749237.256674253,0.0,1.0
2009-09-21,165.05,165.49,160.33,162.8,594000,162.706711277441,163.140464400507,158.053723230004,160.488655534489,602554.739323731,0.0,1.0
2009-09-22,164.55,166.78,164.13,166.36,379100,162.213810001229,164.412149693133,161.799772929212,163.998112621115,384559.767134052,0.0,1.0
2009-09-23,161.68,166.0,161.49,166.0,648800,159.384556675775,163.643223702243,159.197254190815,163.643223702243,658143.964433058,0.0,1.0
2009-09-24,159.62,163.9,158.81,162.91,692300,157.353803417783,161.573038342154,156.555303350321,160.597093815255,702270.447868383,0.0,1.0
2009-09-25,162.07,163.07,158.5221,158.95,792700,159.76901967122,160.754822223643,156.271490795478,156.69331570766,804116.400440945,0.0,1.0
2009-09-28,164.93,167.0,161.97,163.16,715700,162.58841497115,164.629026254666,159.670439415978,160.843544453361,726007.452750833,0.0,1.0
2009-09-29,167.0,167.48,163.07,165.61,838800,164.629026254666,165.102211479829,160.754822223643,163.258760706798,850880.328863209,0.0,1.0
2009-09-30,165.82,170.41,162.06,167.65,1058200,163.465779242807,167.990612958429,159.759161645696,165.269797913741,1073440.10968413,0.0,1.0
2009-10-01,161.81,165.76,160.195,164.71,659800,159.51271100759,163.406631089661,157.920639885427,162.371538409617,669302.385531646,0.0,1.0
2009-10-02,163.28,163.6,158.77,159.36,699900,160.961840759652,161.277297576427,156.515871248224,157.097494754153,709979.902445588,0.0,1.0
2009-10-05,167.64,168.29,163.5719,164.25,859800,165.259939888217,165.900711547292,161.249596524704,161.918069235503,872182.769142329,0.0,1.0
2009-10-06,171.13,171.18,168.02,169.0,952400,168.700390796174,168.749680923795,165.634544858138,166.600631359512,966116.386754075,0.0,1.0
2009-10-07,173.99,174.17,169.33,170.5,641300,171.519786096104,171.69723055554,166.925946201812,168.079335188147,650535.950047657,0.0,1.0
2009-10-08,171.51,175.0,170.73,174.49,799500,169.074995766095,172.515446674051,168.306069775205,172.012687372316,811014.333483706,0.0,1.0
2009-10-09,170.91,173.34,169.4,171.28,550800,168.483514234641,170.879014437029,166.994952380482,168.848261179037,558732.576463822,0.0,1.0
2009-10-12,170.95,173.26,169.02,172.48,329400,168.522946336738,170.800150232835,166.620347410561,170.031224241945,334143.991806795,0.0,1.0
2009-10-13,170.0,172.18,169.7,171.08,478200,167.586433911936,169.735483476218,167.290693146209,168.651100668553,485086.997213144,0.0,1.0
2009-10-14,171.45,172.61,170.25,172.6,605800,169.015847612949,170.15937857376,167.832884550041,170.149520548236,614524.681956762,0.0,1.0
2009-10-15,171.88,172.67,170.01,170.22,337200,169.439742710491,170.218526726905,167.59629193746,167.803310473469,342056.326767613,0.0,1.0
2009-10-16,168.12,172.5,167.45,170.58,800700,165.73312511338,170.050940292994,165.072637403257,168.158199392341,812231.615785373,0.0,1.0
2009-10-19,172.94,173.75,169.0,169.53,501400,170.48469341606,171.283193483522,166.600631359512,167.123106712297,508621.121711983,0.0,1.0
2009-10-20,176.07,177.1282,173.01,174.0,805100,173.570255405144,174.613431666118,170.553699594729,171.529644121628,816694.984224808,0.0,1.0
2009-10-21,176.0,178.7199,174.91,174.91,865300,173.501249226475,176.18253358881,172.426724444333,172.426724444333,877761.979691621,0.0,1.0
2009-10-22,175.03,176.12,173.37,175.64,516100,172.545020750624,173.619545532765,170.908588513602,173.146360307602,523532.82990737,0.0,1.0
2009-10-23,177.14,180.46,175.81,178.7,1001500,174.625064136237,177.897928610282,173.313946741514,176.162916118017,1015923.5209305,0.0,1.0
2009-10-26,179.0,182.32,177.14,178.35,1001300,176.458656883744,179.731521357789,174.625064136237,175.817885224669,1015720.64054689,0.0,1.0
2009-10-27,171.98,179.85,170.95,179.85,1317200,169.538322965733,177.296589053304,168.522946336738,177.296589053304,1336170.20645997,0.0,1.0
2009-10-28,164.47,171.859,163.6,170.51,2559600,162.134945797036,169.41904085689,161.277297576427,168.089193213671,2596463.14944952,0.0,1.0
2009-10-29,162.62,169.0,160.42,169.0,2033200,160.311211075053,166.600631359512,158.142445459722,166.600631359512,2062481.97978621,0.0,1.0
2009-10-30,157.79,167.67,154.12,167.67,2892800,155.549784746849,165.28951396479,151.931889379456,165.28951396479,2934461.86854493,0.0,1.0
2009-11-02,162.58,163.589,157.29,157.51,1490300,160.271778972956,161.266453748351,155.056883470637,155.27376003217,1511763.17847501,0.0,1.0
2009-11-03,164.5,166.77,159.3,162.29,1774300,162.164519873608,164.402291667609,157.038346601008,159.985896232753,1799853.32320218,0.0,1.0
2009-11-04,165.52,167.95,162.77,166.0,899900,163.17003847708,165.565538679468,160.459081457916,163.643223702243,912860.286056271,0.0,1.0
2009-11-05,168.01,170.5,166.67,167.68,7960400,165.624686832614,168.079335188147,164.303711412367,165.299371990314,8075045.02847241,0.0,1.0
2009-11-06,172.0,172.0,167.25,167.49,1500000,169.558039016782,169.558039016782,164.875476892772,165.112069505354,1521602.87708013,0.0,1.0
2009-11-09,173.73,176.5,172.1,175.2,3181300,171.263477432474,173.994150502686,169.656619272024,172.712607184536,3227116.82190334,0.0,1.0
2009-11-10,204.22,209.19,173.73,194.92,9223600,201.320597255856,206.220035941399,171.263477432474,192.152633518321,9356437.53135751,0.0,1.0
2009-11-11,196.8,202.58,195.25,201.74,3886800,194.005942316876,199.703881069882,192.47794836062,198.875806925846,3942777.37509003,0.0,1.0
2009-11-12,197.15,202.77,196.3,197.64,1982800,194.350973210224,199.891183554842,193.513041040665,194.834016460911,2011356.12311632,0.0,1.0
2009-11-13,201.93,201.96,195.09,198.0,2025600,199.063109410807,199.09268348738,192.320219952232,195.188905379784,2054772.525209,0.0,1.0
2009-11-16,206.14,208.99,201.41,203.54,1802700,203.213338156508,206.022875430914,198.550492083547,200.650251520208,1828662.3376749,0.0,1.0
2009-11-17,209.29,209.96,203.21,205.25,1510900,206.318616196641,206.979103906765,200.324936677908,202.335973884852,1532659.85798691,0.0,1.0
2009-11-18,209.68,210.4,207.0,208.45,1308500,206.703079192086,207.412857029831,204.061128351592,205.490542052606,1327344.9097729,0.0,1.0
2009-11-19,207.64,208.3299,202.21,207.52,1587800,204.692041985143,205.37214716606,199.339134125485,204.573745678852,1610667.36548522,0.0,1.0
2009-11-20,208.75,209.8,204.37,205.62,1392800,205.786282818333,206.821375498377,201.468467638719,202.700720829248,1412858.9914648,0.0,1.0
2009-11-23,211.89,214.47,210.0,211.46,2044300,208.881702832941,211.425073418193,207.018536008862,208.457807735399,2073741.84107661,0.0,1.0
2009-11-24,210.88,213.0,209.38,212.95,805800,207.886042254994,209.975943666131,206.407338426359,209.92665353851,817405.065567445,0.0,1.0
2009-11-25,212.9,213.0,209.2715,211.96,658800,209.877363410889,209.975943666131,206.300378849421,208.950709011611,668287.983613592,0.0,1.0
2009-11-27,208.21,211.0,205.41,207.99,488400,205.253949440024,208.004338561285,202.493702293239,205.037072878491,495433.89677729,0.0,1.0
2009-11-30,214.12,214.57,206.25,206.55,1178700,211.080042524845,211.523653673435,203.321776437275,203.617517203002,1195675.54080956,0.0,1.0
2009-12-01,214.8,215.999,212.28,215.17,1158300,211.750388260493,212.932365520848,209.266165828386,212.115135204889,1174981.74168127,0.0,1.0
2009-12-02,218.03,218.51,213.65,214.37,1165900,214.93453050482,215.407715729983,210.616715325206,211.326493162951,1182691.19625848,0.0,1.0
2009-12-03,220.01,223.82,217.5,218.57,1575900,216.886419558617,220.64232728335,214.412055152035,215.466863883128,1598595.98266039,0.0,1.0
2009-12-04,220.72,226.566,217.01,223.89,1408300,217.586339370838,223.349341092304,213.929011901348,220.711333462019,1428582.22119463,0.0,1.0
2009-12-07,216.12,221.99,213.65,221.33,1338000,213.051647629691,218.838308612415,210.616715325206,218.187678927816,1357269.76635548,0.0,1.0
2009-12-08,216.06,218.23,215.0,215.87,1318100,212.992499476546,215.131691015304,211.947548770977,212.805196991586,1337083.16818621,0.0,1.0
2009-12-09,217.74,218.0,212.41,216.48,899900,214.648647764617,214.904956428247,209.394320160201,213.406536548564,912860.286056271,0.0,1.0
2009-12-10,221.72,222.96,218.58,219.0,851400,218.572141923261,219.794537088266,215.476721908652,215.89075898067,863661.793030681,0.0,1.0
2009-12-11,220.7,224.24,217.15,221.65,749300,217.566623319789,221.056364355367,214.067024258687,218.503135744591,760091.357197428,0.0,1.0
2009-12-14,221.46,222.85,219.28,222.25,574400,218.315833259631,219.686098807499,216.166783695348,219.094617276045,582672.461729884,0.0,1.0
2009-12-15,218.31,221.05,217.73,220.66,739700,215.210555219498,217.911654213137,214.638789739093,217.527191217692,750353.098784114,0.0,1.0
2009-12-16,221.5,222.64,218.72,218.72,825700,218.355265361728,219.47908027149,215.614734265992,215.614734265992,837591.663736708,0.0,1.0
2009-12-17,215.48,222.45,214.59,219.02,869600,212.420733996141,219.29177778653,211.543369724484,215.910475031718,882123.907939251,0.0,1.0
2009-12-18,216.39,217.1399,211.86,215.03,1409200,213.317814318846,214.057067652908,208.852128756369,211.97712284755,1429495.18292087,0.0,1.0
2009-12-21,219.23,219.79,216.16,216.82,708400,216.117493567727,216.669542997084,213.091079731788,213.741709416388,718602.318749043,0.0,1.0
2009-12-22,220.31,222.86,218.4,220.2,581600,217.182160324344,219.695956833023,215.299277449216,217.073722043578,589976.155539869,0.0,1.0
2009-12-23,229.0,229.35,220.12,221.58,821200,225.748784504902,226.09381539825,216.994857839384,218.434129565922,833026.855105466,0.0,1.0
2009-12-24,228.0,231.23,227.58,229.48,312900,224.762981952478,227.947124196805,224.348944880461,226.221969730065,317406.360158915,0.0,1.0
2009-12-28,229.24,231.49,227.93,228.5,538400,225.985377117483,228.203432860435,224.693975773809,225.25588322869,546153.992679961,0.0,1.0
2009-12-29,224.67,230.49,224.03,227.51,493500,221.480259452909,227.217630308012,220.849345819358,224.279938701791,500607.346559363,0.0,1.0
2009-12-30,223.61,225.7,220.66,223.17,542900,220.435308747341,222.495636081905,217.527191217692,220.001555624275,550718.8013112,0.0,1.0
2009-12-31,218.41,224.59,218.09,224.59,738700,215.30913547474,221.401395248715,214.993678657965,221.401395248715,749338.696866062,0.0,1.0
2010-01-04,223.96,225.3,221.58,222.32,863200,220.780339640689,222.101315060936,218.434129565922,219.163623454715,875631.735663711,0.0,1.0
2010-01-05,226.56,228.0,222.155,224.1,801100,223.343426276989,224.762981952478,219.000966033565,220.918351998028,812637.376552594,0.0,1.0
2010-01-06,219.08,226.4199,218.15,225.12,1007800,215.969623184864,223.205315339395,215.05282681111,221.9238706015,1022314.25301423,0.0,1.0
2010-01-07,216.13,220.5,214.12,219.62,768700,213.061505655216,217.369462809305,211.080042524845,216.501956563172,779770.754407661,0.0,1.0
2010-01-08,216.21,218.43,212.13,213.1,756600,213.140369859409,215.328851525789,209.118295445523,210.074523921373,767496.491199218,0.0,1.0
2010-01-11,218.91,219.5,212.25,217.8,784500,215.802036750952,216.383660256882,209.236591751814,214.707795917762,795798.304712907,0.0,1.0
2010-01-12,213.98,216.99,210.25,216.06,1222300,210.942030167506,213.909295850299,207.264986646967,212.992499476546,1239903.46443669,0.0,1.0
2010-01-13,214.3,215.92,207.76,214.45,841000,211.257486984281,212.854487119207,204.810338291434,211.405357367145,853112.013082926,0.0,1.0
2010-01-14,208.77,214.73,206.01,212.97,1402500,205.805998869381,211.681382081823,203.085183824693,209.946369589558,1422698.69006992,0.0,1.0
2010-01-15,208.77,210.5,205.55,208.21,1210900,205.805998869381,207.511437285073,202.631714650579,205.253949440024,1228339.28257089,0.0,1.0
2010-01-19,208.7,212.45,207.79,208.55,625400,205.736992690712,209.433752262298,204.839912368006,205.589122307848,634406.959550607,0.0,1.0
2010-01-20,206.31,211.5,203.09,206.53,673600,203.38092459042,208.497239837496,200.206640371618,203.597801151953,683301.132000784,0.0,1.0
2010-01-21,208.04,211.11,205.54,205.88,843000,205.086363006112,208.112776842051,202.621856625054,202.957029492878,855140.816919033,0.0,1.0
2010-01-22,204.2,209.56,202.81,207.86,837600,201.300881204807,206.584782885795,199.930615656939,204.908918546676,849663.046561545,0.0,1.0
2010-01-25,202.84,206.01,199.8901,205.41,653100,199.960189733512,203.085183824693,197.052170784119,202.493702293239,662505.892680687,0.0,1.0
2010-01-26,204.44,207.21,200.84,202.41,767400,201.537473817389,204.268146887601,197.988584628666,199.53629463597,778452.031914193,0.0,1.0
2010-01-27,207.52,208.4899,203.18,203.66,676800,204.573745678852,205.529875574447,200.295362601336,200.768547826499,686547.218138555,0.0,1.0
2010-01-28,201.68,209.7,201.39,208.12,672200,198.816658772701,206.722795243135,198.530776032498,205.165227210306,681880.969315508,0.0,1.0
2010-01-29,195.35,205.0,193.4601,203.96,1089700,192.576528615862,202.089523246746,190.713460372038,201.064288592226,1105393.77010281,0.0,1.0
2010-02-01,204.2,204.529,192.72,196.52,1303000,201.300881204807,201.625210244555,189.98386790299,193.729917602198,1321765.69922361,0.0,1.0
2010-02-02,204.42,205.82,201.73,205.25,607800,201.51775776634,202.897881339733,198.865948900322,202.335973884852,616553.485792869,0.0,1.0
2010-02-03,208.53,211.52,201.98,201.98,1047500,205.5694062568,208.516955888545,199.112399538428,199.112399538428,1062586.00916095,0.0,1.0
2010-02-04,200.01,208.51,199.71,207.3,1137400,197.170368510154,205.549690205751,196.874627744427,204.356869117319,1153780.74159396,0.0,1.0
2010-02-05,196.96,201.91,193.37,201.0,1287100,194.163670725264,199.043393359758,190.624639562065,198.146313037053,1305636.70872655,0.0,1.0
2010-02-08,200.62,204.16,198.53,199.45,966200,197.771708067133,201.26144910271,195.711380732568,196.618319080797,980115.133223211,0.0,1.0
2010-02-09,205.38,206.33,203.23,203.5,991900,202.464128216667,203.400640641469,200.344652728957,200.610819418111,1006185.26251718,0.0,1.0
2010-02-10,206.4,208.44,203.63,205.8,733700,203.469646820138,205.480684027082,200.738973749926,202.878165288684,744266.687275794,0.0,1.0
2010-02-11,208.9,209.64,203.11,204.05,858200,205.934153201196,206.663647089989,200.226356422666,201.153010821944,870559.726073445,0.0,1.0
2010-02-12,207.78,208.03,203.75,206.5,830500,204.830054342482,205.076504980588,200.857270056217,203.568227075381,842460.792943365,0.0,1.0
2010-02-16,211.21,212.25,208.75,208.75,846700,208.211357097294,209.236591751814,205.786282818333,205.786282818333,858894.104015828,0.0,1.0
2010-02-17,212.87,215.73,209.367,213.29,2011600,209.847789334316,212.667184634246,206.394522993178,210.261826406334,2040570.89835626,0.0,1.0
2010-02-18,232.95,235.7991,226.02,227.85,3965300,229.642704586973,232.451354639082,222.811092898681,224.615111569615,4022407.92565722,0.0,1.0
2010-02-19,230.57,233.66,229.67,232.5,1406100,227.296494512206,230.342624399193,226.409272215025,229.199093438383,1426350.53697491,0.0,1.0
2010-02-22,229.07,232.23,226.24,231.75,880600,225.817790683571,228.932926749228,223.027969460214,228.459741524065,893282.329037841,0.0,1.0
2010-02-23,225.09,229.5,223.6,229.45,1151900,221.894296524927,226.241685781113,220.425450721817,226.192395653492,1168489.56940573,0.0,1.0
2010-02-24,225.02,226.87,221.06,226.0,898500,221.825290346257,223.64902506824,217.921512238662,222.791376847632,911440.123370998,0.0,1.0
2010-02-25,223.87,224.7,218.5,222.38,1068900,220.691617410971,221.509833529482,215.397857704458,219.22277160786,1084294.2102073,0.0,1.0
2010-02-26,226.71,226.99,221.055,224.0,987600,223.491296659853,223.767321374531,217.9165832259,220.819771742786,1001823.33426955,0.0,1.0
2010-03-01,238.54,238.9888,227.64,228.77,1657900,235.153340855018,235.595769040546,224.408093033606,225.522049917844,1681776.93994077,0.0,1.0
2010-03-02,241.34,245.0,238.9,241.04,1836700,237.913588001803,241.521625343672,235.508229773891,237.617847236076,1863152.00288872,0.0,1.0
2010-03-03,235.82,241.5,235.0,241.5,963600,232.471957912427,238.071316410191,231.66359981944,238.071316410191,977477.688236276,0.0,1.0
2010-03-04,233.12,237.83,229.51,233.0,1594700,229.810291020885,234.453421042798,226.251543806637,229.691994714594,1617666.73871979,0.0,1.0
2010-03-05,235.34,236.99,231.42,236.58,2236700,231.998772687264,233.625346898763,228.134426681766,233.221167852269,2268912.77011008,0.0,1.0
2010-03-08,240.18,240.98,233.7,236.0,1268800,236.770057040992,237.558699082931,230.38205650129,232.649402371864,1287073.15362618,0.0,1.0
2010-03-09,238.33,243.1499,236.3685,239.17,898200,234.94632231901,239.697792041434,233.012670612432,235.774396463045,911135.802795579,0.0,1.0
2010-03-10,240.99,243.524,238.0,238.15,792800,237.568557108455,240.066580776295,234.62100747671,234.768877859573,804217.840632751,0.0,1.0
2010-03-11,242.21,242.41,237.61,240.99,624500,238.771236222411,238.968396732896,234.236544481265,237.568557108455,633493.997824361,0.0,1.0
2010-03-12,238.91,243.7,237.67,242.59,718000,235.518087799415,240.240082025522,234.29569263441,239.145841192332,728340.577162354,0.0,1.0
2010-03-15,238.86,240.0,234.36,239.34,443600,235.468797671794,236.592612581556,231.03268618589,235.941982896957,449988.690848496,0.0,1.0
2010-03-16,241.81,242.25,237.41,239.0,617600,238.376915201442,238.810668324508,234.03938397078,235.606810029133,626494.624589792,0.0,1.0
2010-03-17,242.92,246.01,239.65,242.79,858800,239.471156034632,242.517285921619,236.247581688208,239.343001702817,871168.367224275,0.0,1.0
2010-03-18,242.81,244.9,240.3701,243.95,528400,239.362717753865,241.42304508843,236.957458106208,240.486532663628,536009.973499427,0.0,1.0
2010-03-19,239.01,244.61,238.47,244.61,1015900,235.616668054657,241.137162348227,235.084334676349,241.137162348227,1030530.90855047,0.0,1.0
2010-03-22,243.02,243.51,236.67,238.34,603300,239.569736289874,240.052779540561,233.309890081987,234.956180344534,611988.677161628,0.0,1.0
2010-03-23,244.41,244.8,238.69,244.13,793000,240.940001837742,241.324464833187,235.301211237882,240.663977123064,804420.721016362,0.0,1.0
2010-03-24,243.8,244.485,241.57,242.52,595900,240.338662280764,241.013937029174,238.140322588861,239.076835013663,604482.102968033,0.0,1.0
2010-03-25,255.03,262.67,246.505,247.3,2304600,251.409224944476,258.940756444989,243.005258185069,243.788971214245,2337790.66034591,0.0,1.0
2010-03-26,252.11,256.24,250.02,254.95,783300,248.530681491401,252.602046032908,246.470354156836,251.330360740282,794581.022411242,0.0,1.0
2010-03-29,255.67,259.92,254.39,257.12,1088300,252.040138578027,256.229799425825,250.778311310925,253.469552279041,1103973.60741754,0.0,1.0
2010-03-30,255.99,258.06,253.1,255.5,587700,252.355595394802,254.396206678318,249.506626018299,251.872552144115,596164.007239995,0.0,1.0
2010-03-31,255.0,258.96,253.01,255.51,861600,251.379650867903,255.283428975499,249.417903788581,251.882410169639,874008.692594827,0.0,1.0
2010-04-01,257.0,260.28,253.81,257.94,885900,253.35125597275,256.584688344698,250.20654583052,254.277910372027,898658.659203523,0.0,1.0
2010-04-05,257.65,259.16,255.15,257.98,811400,253.992027631825,255.480589485984,251.527521250767,254.317342474124,823085.716308543,0.0,1.0
2010-04-06,261.6,262.96,255.15,255.15,808100,257.885947713896,259.226639185192,251.527521250767,251.527521250767,819738.189978969,0.0,1.0
2010-04-07,259.81,267.02,258.0,262.98,989500,256.121361145059,263.22899754803,254.337058525173,259.24635523624,1003750.69791386,0.0,1.0
2010-04-08,259.31,260.86,256.51,259.09,859500,255.628459868847,257.156453825103,252.868212722062,255.411583307314,871878.448566914,0.0,1.0
2010-04-09,259.49,260.44,256.31,260.44,493000,255.805904328283,256.742416753085,252.671052211578,256.742416753085,500100.145600336,0.0,1.0
2010-04-12,260.23,262.92,259.49,260.25,413300,256.535398217077,259.187207083095,255.805904328283,256.555114268125,419252.312731477,0.0,1.0
2010-04-13,257.6,257.71,251.13,254.33,1158700,253.942737504204,254.05117578497,247.564594990026,250.71916315778,1175387.50244849,0.0,1.0
2010-04-14,265.26,265.65,256.04,256.04,878200,261.493985055765,261.87844805121,252.404885522424,252.404885522424,890847.764434512,0.0,1.0
2010-04-15,264.98,266.88,262.55,264.06,763900,261.217960341086,263.09098519069,258.822460138698,260.311021992857,774901.625201008,0.0,1.0
2010-04-16,254.86,263.76,252.78,263.07,1148200,251.241638510564,260.01528122713,249.191169201524,259.335077465958,1164736.28230894,0.0,1.0
2010-04-19,247.58,254.335,244.2,253.66,1157500,244.064995928924,250.724092170542,240.732983301733,250.058675447656,1174170.22014683,0.0,1.0
2010-04-20,255.28,256.95,249.044,251.12,982000,251.655675582582,253.301965845129,245.508210865671,247.554736964502,996142.683528457,0.0,1.0
2010-04-21,253.15,256.19,250.16,253.49,585900,249.555916145921,252.552755905287,246.608366514175,249.891089013745,594338.083787497,0.0,1.0
2010-04-22,258.31,258.98,248.64,251.64,734000,254.642657316424,255.303145026548,245.109946634492,248.067354291762,744571.007851209,0.0,1.0
2010-04-23,261.7,264.0,255.09,259.29,742300,257.984527969139,260.251873839712,251.468373097622,255.608743817799,752990.543771051,0.0,1.0
2010-04-26,270.36,273.82,262.8,263.52,1215000,266.521578073123,269.932454904507,259.068910776804,259.778688614549,1232498.3304349,0.0,1.0
2010-04-27,264.3,269.95,262.34,268.505,999300,260.547614605439,266.11739902663,258.615441602689,264.692914338378,1013691.83671078,0.0,1.0
2010-04-28,261.78,268.51,258.51,265.55,1135500,258.063392173332,264.69784335114,254.839817826909,261.779867795968,1151853.37794966,0.0,1.0
2010-04-29,273.0,273.93,263.2,263.2,902900,269.12409681152,270.040893185274,259.463231797773,259.463231797773,915903.491810432,0.0,1.0
2010-04-30,262.05,273.87,261.51,273.84,902700,258.329558862487,269.981745032128,257.797225484178,269.952170955556,915700.61142682,0.0,1.0
2010-05-03,269.08,270.49,264.5,264.53,687500,265.259750806021,266.649732404938,260.744775115923,260.774349192496,697401.318661726,0.0,1.0
2010-05-04,258.37,265.63,256.28,265.0,1018400,254.701805469569,261.858732000162,252.641478135005,261.237676392135,1033066.9133456,0.0,1.0
2010-05-05,246.98,256.2599,241.021,251.49,1616300,243.47351439747,252.621663503701,237.59911698758,247.919483908898,1639577.82014974,0.0,1.0
2010-05-06,246.98,246.98,246.98,246.98,2552200,243.47351439747,243.47351439747,243.47351439747,243.47351439747,2588956.57525593,0.0,1.0
2010-05-07,225.39,236.88,224.4,231.97,1731700,222.190037290654,233.516908617996,221.214092763755,228.676618085598,1756639.8014931,0.0,1.0
2010-05-10,249.75,249.79,240.15,241.75,3046500,246.204187467682,246.243619569779,236.74048296442,238.317767048297,3090375.44334974,0.0,1.0
2010-05-11,219.57,222.74,208.89,212.1527,7077100,216.452666435551,219.577660526733,205.924295175672,209.140673163463,7179023.81425586,0.0,1.0
2010-05-12,217.88,221.75,213.46,221.75,2309400,214.786660121956,218.601715999834,210.429412840246,218.601715999834,2342659.78955257,0.0,1.0
2010-05-13,212.89,221.179,211.86,215.64,1472600,209.867505385365,218.0388227424,208.852128756369,212.578462404528,1493808.26452546,0.0,1.0
2010-05-14,208.28,210.19,204.0,208.86,1525600,205.322955618694,207.205838493822,201.103720694323,205.894721099099,1547571.56618229,0.0,1.0
2010-05-17,200.15,206.99,196.01,206.565,2250500,197.308380867494,204.051270326068,193.227158300462,203.632304241288,2282911.51657921,0.0,1.0
2010-05-18,192.86,206.774,192.6,201.7267,2492900,190.121880260329,203.838336974745,189.865571596699,198.862695751899,2528802.54151537,0.0,1.0
2010-05-19,190.11,196.0,184.21,191.21,2592600,187.410923241165,193.217300274938,181.594688181869,188.495306048831,2629938.4127453,0.0,1.0
2010-05-20,181.0,188.08,179.1,182.61,2694800,178.43026198859,185.409744059746,176.557237138986,180.017404097992,2733610.28877036,0.0,1.0
2010-05-21,191.24,191.8,176.0,177.13,2887900,188.524880125403,189.07692955476,173.501249226475,174.615206110713,2929491.29914647,0.0,1.0
2010-05-24,193.14,197.5,192.68,193.79,2300100,190.397904975007,194.696004103572,189.944435800893,191.038676634082,2333225.85171467,0.0,1.0
2010-05-25,193.44,194.25,185.13,186.54,1658900,190.693645740734,191.492145808197,182.501626530098,183.891608129015,1682791.34185882,0.0,1.0
2010-05-26,192.42,200.97,191.77,197.02,2386800,189.688127137263,198.116738960481,189.047355478188,194.222818878409,2421174.4980099,0.0,1.0
2010-05-27,197.59,198.68,191.39,197.86,1462600,194.78472633329,195.859251115432,188.672750508267,195.050893022445,1483664.24534493,0.0,1.0
2010-05-28,191.16,197.88,190.5,197.67,1650600,188.446015921209,195.070609073493,187.79538623661,194.863590537484,1674371.80593898,0.0,1.0
2010-06-01,185.01,192.86,184.88,191.12,1474100,182.383330223807,190.121880260329,182.255175891992,188.406583819113,1495329.86740255,0.0,1.0
2010-06-02,189.83,189.83,183.86,185.6,1595100,187.134898526487,187.134898526487,181.249657288521,182.964953729737,1618072.49948701,0.0,1.0
2010-06-03,185.11,189.82,182.18,189.52,1816400,182.481910479049,187.125040500962,179.59350900045,186.829299735236,1842559.64395223,0.0,1.0
2010-06-04,178.54,188.8,177.64,180.36,1827400,176.005187709629,186.119521897491,175.117965412448,177.799348355039,1853718.06505082,0.0,1.0
2010-06-07,176.39,182.68,176.285,179.6,1431300,173.88571222192,180.086410276661,173.782202953915,177.050138415198,1451913.46530985,0.0,1.0
2010-06-08,176.73,180.34,173.32,177.65,1806000,174.220885089743,177.779632303991,170.85929838598,175.127823437973,1832009.86400448,0.0,1.0
2010-06-09,175.19,182.24,174.69,178.35,1523400,172.702749159012,179.652657153595,172.2098478828,175.817885224669,1545339.88196258,0.0,1.0
2010-06-10,181.24,181.6099,176.56,178.9,1239000,178.666854601172,179.031502965313,174.053298655831,176.360076628502,1256843.97646818,0.0,1.0
2010-06-11,183.91,184.44,178.38,178.95,921300,181.298947416142,181.821422768926,175.847459301242,176.409366756123,934568.487102613,0.0,1.0
2010-06-14,184.14,187.5999,183.9,186.33,975500,181.525682003199,184.936460254328,181.289089390617,183.684589593006,989549.07106111,0.0,1.0
2010-06-15,185.77,187.38,184.16,186.49,908700,183.132540163649,184.71968227305,181.545398054247,183.842318001393,921787.02293514,0.0,1.0
2010-06-16,196.41,198.8,192.72,192.99,2239500,193.621479321431,195.977547421722,189.98386790299,190.250034592144,2271753.09548063,0.0,1.0
2010-06-17,195.26,199.5,193.01,198.87,1329000,192.487806386144,196.667609208419,190.269750643192,196.046553600392,1348140.149093,0.0,1.0
2010-06-18,193.09,195.634,191.59,195.5,1426000,190.348614847386,192.856496540751,188.869911018751,192.724398998726,1446537.13514418,0.0,1.0
2010-06-21,189.25,197.22,187.62,196.86,1411600,186.563133046081,194.419979388894,184.956274885632,194.065090470021,1431929.74752421,0.0,1.0
2010-06-22,188.95,194.71,188.58,189.86,1200800,186.267392280354,191.945614982312,185.902645335958,187.164472603059,1218093.82319855,0.0,1.0
2010-06-23,188.25,190.41,185.42,189.3,811500,185.577330493658,187.706664006892,182.787509270301,186.612423173702,823187.15650035,0.0,1.0
2010-06-24,185.11,190.97,184.01,187.96,1209800,182.481910479049,188.258713436249,181.397527671384,185.291447753455,1227223.44046103,0.0,1.0
2010-06-25,191.99,192.99,184.23,184.24,1230000,189.264232039721,190.250034592144,181.614404232917,181.624262258441,1247714.3592057,0.0,1.0
2010-06-28,187.93,193.73,186.67,192.26,976100,185.261873676883,190.979528480937,184.01976246083,189.530398728875,990157.712211941,0.0,1.0
2010-06-29,180.29,185.53,179.19,184.25,1348200,177.73034217637,182.895947551067,176.645959368704,181.634120283966,1367616.66591962,0.0,1.0
2010-06-30,176.54,183.95,175.66,179.58,1310800,174.033582604783,181.338379518239,173.166076358651,177.030422364149,1329678.03418442,0.0,1.0
2010-07-01,182.03,182.44,173.75,176.66,1463300,179.445638617586,179.84981766408,171.283193483522,174.151878911074,1484374.32668757,0.0,1.0
2010-07-02,176.41,181.23,175.75,181.23,1422900,173.905428272968,178.656996575648,173.254798588369,178.656996575648,1443392.48919821,0.0,1.0
2010-07-06,181.5,183.0,176.99,179.14,1489300,178.923163264802,180.401867093437,174.477193753373,176.596669241083,1510748.77655696,0.0,1.0
2010-07-07,190.73,190.8399,181.265,182.27,1466700,188.022120823668,188.130460524179,178.691499664982,179.682231230168,1487823.29320895,0.0,1.0
2010-07-08,199.28,199.95,193.0,193.7,1949400,196.450732646885,197.111220357009,190.259892617668,190.949954404364,1977475.09905334,0.0,1.0
2010-07-09,204.09,204.5992,196.7,199.75,1748400,201.192442924041,201.694413583735,193.907362061634,196.914059846524,1773580.3135246,0.0,1.0
2010-07-12,204.0,205.52,201.0,204.14,1006600,201.103720694323,202.602140574006,198.146313037053,201.241733051662,1021096.97071257,0.0,1.0
2010-07-13,216.32,218.99,205.91,207.1,2259900,213.248808140176,215.880900955146,202.986603569451,204.159708606835,2292446.89460892,0.0,1.0
2010-07-14,215.35,216.5,211.141,216.5,1376500,212.292579664326,213.426252599612,208.143336721176,213.426252599612,1396324.24020053,0.0,1.0
2010-07-15,222.61,223.3,212.35,214.34,1740900,219.449506194918,220.12970995609,209.335172007056,211.296919086378,1765972.29913919,0.0,1.0
2010-07-16,218.21,225.0,216.5,223.17,1555800,215.111974964256,221.805574295209,213.426252599612,220.001555624275,1578206.50410751,0.0,1.0
2010-07-19,220.05,222.4,217.55,218.82,984800,216.925851660714,219.242487658909,214.461345279656,215.713314521234,998983.008899008,0.0,1.0
2010-07-20,221.64,221.85,216.03,216.04,1048500,218.493277719067,218.700296255076,212.962925399973,212.972783425497,1063600.41107901,0.0,1.0
2010-07-21,218.43,224.69,217.6215,223.27,917200,215.328851525789,221.499975503958,214.531830162155,220.100135879517,930409.439238595,0.0,1.0
2010-07-22,227.92,228.5,221.25,221.56,1094700,224.684117748285,225.25588322869,218.108814723622,218.414413514873,1110465.77969307,0.0,1.0
2010-07-23,228.64,228.76,223.7,225.5,1067900,225.393895586029,225.51219189232,220.524030977059,222.298475571421,1083279.80828925,0.0,1.0
2010-07-26,231.55,231.86,226.33,228.8,679100,228.262581013581,228.568179804832,223.116691689932,225.551623994417,688880.342550075,0.0,1.0
2010-07-27,224.03,234.45,223.88,232.64,1236100,220.849345819358,231.121408415608,220.701475436495,229.337105795722,1253902.21090583,0.0,1.0
2010-07-28,224.07,227.93,221.59,223.95,745400,220.888777921455,224.693975773809,218.443987591446,220.770481615165,756135.18971702,0.0,1.0
2010-07-29,224.19,226.49,217.7211,224.0,921700,221.007074227746,223.274420098319,214.630016096376,220.819771742786,934974.247869837,0.0,1.0
2010-07-30,224.4,227.35,220.0,222.77,1096800,221.214092763755,224.122210293403,216.876561533093,219.607234603305,1112596.02372099,0.0,1.0
2010-08-02,227.38,230.0,225.335,226.9,850000,224.151784369976,226.734587057325,222.135818150271,223.678599144813,862241.630345406,0.0,1.0
2010-08-03,230.67,234.4041,226.15,227.51,2660200,227.395074767448,231.076160078451,222.939247230496,224.279938701791,2698511.98240571,0.0,1.0
2010-08-04,281.3,286.85,272.24,272.29,6827000,277.306257996632,282.777462162581,268.374886871679,268.4241769993,6925321.8945507,0.0,1.0
2010-08-05,292.67,292.67,277.0,279.49,2902500,288.514833017684,288.514833017684,273.067307021213,275.521955376746,2944301.56715004,0.0,1.0
2010-08-06,295.25,298.99,288.69,289.95,3189000,291.058203602935,294.745105148998,284.591338859039,285.833450075093,3234927.71667236,0.0,1.0
2010-08-09,292.73,296.7,290.01,296.6,1457800,288.573981170829,292.487617303949,285.892598228238,292.389037048707,1478795.11613827,0.0,1.0
2010-08-10,294.01,295.87,287.23,289.25,1494900,289.835808437931,291.669401185438,283.152067132502,285.143388288396,1516429.42729805,0.0,1.0
2010-08-11,289.1,291.82,285.35,289.5,1228800,284.995517905533,287.676900848124,281.298758333946,285.389838926502,1246497.07690404,0.0,1.0
2010-08-12,299.6,300.85,285.69,287.0,1739000,295.346444705976,296.578697896505,281.63393120177,282.925332545444,1764044.9354949,0.0,1.0
2010-08-13,297.19,301.98,294.49,299.5,1157300,292.970660554636,297.692654780743,290.308993663094,295.247864450734,1173967.33976322,0.0,1.0
2010-08-16,294.52,299.2,293.0,295.34,972300,290.338567739666,294.952123685007,288.840147859983,291.146925832653,986302.98492334,0.0,1.0
2010-08-17,303.57,307.5,296.06,297.95,1983900,299.260080839096,303.134284870119,291.856703670398,293.719870494478,2012471.96522618,0.0,1.0
2010-08-18,297.63,309.46,296.7601,302.97,1513400,293.404413677702,305.066457872868,292.54686403735,298.668599307642,1535195.86278205,0.0,1.0
2010-08-19,299.47,308.95,293.88,296.82,1219600,295.218290374161,304.563698571132,289.707654106116,292.60591361024,1237164.57925795,0.0,1.0
2010-08-20,302.36,303.21,296.445,298.55,923000,298.067259750664,298.905191920224,292.236237653081,294.311352025932,936292.970363305,0.0,1.0
2010-08-23,299.82,306.74,299.51,304.1,908900,295.563321267509,302.385074930277,295.257722476258,299.78255619188,921989.903318752,0.0,1.0
2010-08-24,291.8,296.11,290.0,295.89,1373600,287.657184797075,291.905993798019,285.882740202714,291.689117236486,1393382.47463818,0.0,1.0
2010-08-25,294.9,296.99,288.3,289.41,1085900,290.713172709587,292.773500044152,284.206875863594,285.301116696784,1101539.04281421,0.0,1.0
2010-08-26,285.79,296.4999,285.7878,296.29,992300,281.732511457012,292.290358213209,281.730342691397,292.083438257455,1006591.02328441,0.0,1.0
2010-08-27,297.68,298.0,283.11,287.5,1241600,293.453703805324,293.769160622099,279.090560616518,283.418233821656,1259481.42145512,0.0,1.0
2010-08-30,289.68,297.62,289.44,297.53,659800,285.567283385938,293.394555652178,285.330690773357,293.30583342246,669302.385531646,0.0,1.0
2010-08-31,291.48,294.7975,287.8,288.0,817700,287.3417279803,290.612127947964,283.713974587383,283.911135097867,829476.44839228,0.0,1.0
2010-09-01,306.84,306.84,294.02,297.57,1280800,302.48365518552,302.48365518552,289.845666463455,293.345265524557,1299245.97664282,0.0,1.0
2010-09-02,311.28,314.63,306.17,306.85,936900,306.860618518278,310.163057068896,301.823167475396,302.493513211044,950393.157024249,0.0,1.0
2010-09-03,313.85,318.0,311.35,315.0,921000,309.394131078006,313.485211670562,306.929624696948,310.527804013292,934264.166527198,0.0,1.0
2010-09-07,311.55,315.47,311.11,313.99,733800,307.126785207433,310.991131212931,306.693032084366,309.532143435345,744368.127467598,0.0,1.0
2010-09-08,328.77,328.77,314.07,314.44,1660800,324.102305160159,324.102305160159,309.611007639539,309.975754583935,1684718.70550312,0.0,1.0
2010-09-09,323.8,333.74,320.75,332.89,1416600,319.202866474616,329.001743845702,316.196168689726,328.163811676143,1437001.75711447,0.0,1.0
2010-09-10,323.15,328.87,322.57,324.83,756700,318.562094815541,324.200885415402,317.990329335136,320.218243103612,767597.931391022,0.0,1.0
2010-09-13,330.3,330.9,323.25,326.0,870400,325.610583065367,326.202064596821,318.660675070783,321.371632089947,882935.429473695,0.0,1.0
2010-09-14,334.77,336.58,327.23,330.74,1186800,330.017120474698,331.801423094584,322.584169229428,326.044336188433,1203892.1963458,0.0,1.0
2010-09-15,332.06,334.88,329.65,334.74,998100,327.345595557631,330.125558755465,324.969811406292,329.987546398126,1012474.55440912,0.0,1.0
2010-09-16,332.38,333.88,327.8,331.53,626200,327.661052374407,329.139756203042,323.146076684309,326.823120204847,635218.481085051,0.0,1.0
2010-09-17,334.95,334.96,326.25,333.17,1298500,330.194564934134,330.204422959659,321.618082728053,328.439836390821,1317200.89059237,0.0,1.0
2010-09-20,347.465,349.97,339.61,339.6122,1898700,342.53188387771,345.00131927153,334.788404828426,334.790573594042,1926044.92180803,0.0,1.0
2010-09-21,341.02,347.75,338.56,347.75,1275800,336.178386427343,342.812837605151,333.753312148382,342.812837605151,1294173.96705255,0.0,1.0
2010-09-22,338.15,343.95,336.15,343.0,824700,333.349133101888,339.066787905943,331.377527997042,338.130275481141,836577.261818655,0.0,1.0
2010-09-23,337.2,343.34,333.5545,335.6,985800,332.412620677086,338.465448348965,328.818877472228,330.835336593209,999997.410817062,0.0,1.0
2010-09-24,344.27,346.68,341.0,344.35,931700,339.382244722718,341.758028874058,336.158670376294,339.461108926912,945118.26705037,0.0,1.0
2010-09-27,345.16,348.57,340.895,346.32,829100,340.259608994375,343.621195698138,336.05516110829,341.403139955186,841040.630258089,0.0,1.0
2010-09-28,349.93,350.82,339.38,345.18,1126300,344.961887169433,345.83925144109,334.561670241369,340.279325045423,1142520.88030357,0.0,1.0
2010-09-29,348.13,352.0,345.22,348.17,576200,343.187442575071,347.002498452949,340.31875714752,343.226874677168,584498.385182381,0.0,1.0
2010-09-30,348.34,358.24,342.7401,354.0,1241700,343.39446111108,353.15390638007,337.874065397766,348.974103557795,1259582.86164693,0.0,1.0
2010-10-01,337.82,351.61,334.0,351.6,1660000,333.023818259589,346.618035457504,329.258052509332,346.60817743198,1683907.18396867,0.0,1.0
2010-10-04,331.64,340.9399,328.1081,337.21,960700,326.931558485614,336.099423642894,323.44980245071,332.422478702611,974535.922673919,0.0,1.0
2010-10-05,344.94,344.94,334.0293,336.27,1206000,340.042732432842,340.042732432842,329.286936524118,331.495824303333,1223368.71317242,0.0,1.0
2010-10-06,332.69,343.1,329.9,343.06,1138100,327.966651165658,338.228855736383,325.216262044397,338.189423634286,1154490.8229366,0.0,1.0
2010-10-07,330.86,334.99,325.0,334.02,1050600,326.162632494724,330.233997036231,320.385829537524,329.277768560381,1065730.65510692,0.0,1.0
2010-10-08,340.9,343.8899,334.3,336.59,1283200,336.060090121052,339.007541172542,329.553793275059,331.811281120108,1301680.54124615,0.0,1.0
2010-10-11,332.35,341.989,331.33,340.72,983800,327.631478297834,337.133629100641,326.625959694363,335.882645661616,997968.606980954,0.0,1.0
2010-10-12,336.18,336.43,330.07,332.63,1160800,331.407102073615,331.653552711721,325.383848478309,327.907503012513,1177517.74647641,0.0,1.0
2010-10-13,341.04,345.98,338.77,343.99,1267900,336.198102478391,341.067967087362,333.960330684391,339.10622000804,1286160.19189993,0.0,1.0
2010-10-14,349.06,350.29,337.47,340.15,1378000,344.104238948825,345.316776088306,332.678787366241,335.320738206735,1397845.84307761,0.0,1.0
2010-10-15,354.6,357.89,351.04,354.86,1398500,349.565585089249,352.808875486721,346.056128002623,349.821893752879,1418641.08239771,0.0,1.0
2010-10-18,353.76,357.28,350.061,353.38,760500,348.737510945214,352.207535929743,345.091027303801,348.362905975293,771452.658679624,0.0,1.0
2010-10-19,345.51,352.485,342.05,348.61,913100,340.604639887723,347.480612690874,337.193763056339,343.660627800235,926250.391374576,0.0,1.0
2010-10-20,347.57,351.5,342.95,348.95,819200,342.635393145714,346.509597176737,338.08098535352,343.995800668058,830998.051269362,0.0,1.0
2010-10-21,343.7,349.6,341.24,348.99,1224000,338.820337267837,344.636572327134,336.395262988876,344.035232770155,1241627.94769738,0.0,1.0
2010-10-22,363.5,364.93,344.05,344.9,1512900,358.339227805815,359.74892545578,339.165368161185,340.003300330745,1534688.66182302,0.0,1.0
2010-10-25,371.93,375.5,364.001,367.0,1331400,366.649543322742,370.168858434893,358.833114884579,361.789536739296,1350574.71369632,0.0,1.0
2010-10-26,374.44,374.99,369.0,370.46,1034300,369.123907729325,369.666099133157,363.761141844143,365.20041357068,1049195.90384265,0.0,1.0
2010-10-27,372.5,379.58,371.95,373.95,1047700,367.211450777624,374.19093284878,366.669259373791,368.640864478637,1062788.88954457,0.0,1.0
2010-10-28,367.58,375.839,365.3,375.15,813000,362.361302219702,370.503045500165,360.113672400177,369.823827541545,824708.759377429,0.0,1.0
2010-10-29,376.81,383.11,369.0,369.51,1422300,371.460259778567,377.670815858833,363.761141844143,364.263901145878,1442783.84804738,0.0,1.0
2010-11-01,374.04,381.7,371.0,381.1,877400,368.729586708355,376.280834259917,365.732746948989,375.689352728463,890036.24290007,0.0,1.0
2010-11-02,381.19,382.99,375.1,377.19,913100,375.778074958181,377.552519552542,369.774537413924,371.834864748488,926250.391374576,0.0,1.0
2010-11-03,379.99,383.0,374.8,382.0,1304100,374.595111895273,377.562377578067,369.478796648197,376.576575025644,1322881.54133346,0.0,1.0
2010-11-04,380.12,387.95,376.9,386.41,1243800,374.723266227088,382.442100212561,371.548982008286,380.92396428183,1261713.10567484,0.0,1.0
2010-11-05,388.87,388.88,380.2022,381.45,1042600,383.349038560791,383.358896586315,374.804299196897,376.034383621811,1057615.43976249,0.0,1.0
2010-11-08,388.58,393.33,384.25,391.28,2491300,383.063155820588,387.745717944598,378.794630768596,385.72482271213,2527179.49844648,0.0,1.0
2010-11-09,420.65,428.1,419.0,421.0,3451700,414.677843676798,422.022072692351,413.0512694653,415.022874570146,3501411.10054499,0.0,1.0
2010-11-10,419.07,423.8999,411.45,421.56,1303300,413.12027564397,417.881603391918,405.608460194505,415.574923999503,1322070.01979902,0.0,1.0
2010-11-11,419.57,421.39,413.7524,414.41,1056400,413.613176920181,415.407337565591,407.878171991204,408.526435749678,1071614.18623163,0.0,1.0
2010-11-12,414.93,418.0,405.32,416.33,1297500,409.039053076938,412.065466912877,399.565490548151,410.41917665033,1316186.48867431,0.0,1.0
2010-11-15,407.43,415.45,406.0,415.13,757800,401.645533933764,409.551670404198,400.235836283799,409.236213587423,768713.773500881,0.0,1.0
2010-11-16,399.0,407.13,398.18,404.35,1035000,393.335218416837,401.349793168037,392.52686032385,398.609262072301,1049905.98518529,0.0,1.0
2010-11-17,404.68,408.4,395.79,399.28,1082000,398.934576914601,402.601762409615,390.170792223559,393.611243131516,1097582.8753338,0.0,1.0
2010-11-18,410.65,415.25,408.76,410.0,718700,404.819818152567,409.354509893713,402.956651328487,404.179046493492,729050.658504992,0.0,1.0
2010-11-19,409.59,413.57,408.885,410.7,694700,403.774867446998,407.698361605642,403.07987664754,404.869108280188,704705.012471711,0.0,1.0
2010-11-22,420.42,420.89,406.65,408.23,1024100,414.451109089741,414.91443628938,400.876607942874,402.434175975703,1038849.00427851,0.0,1.0
2010-11-23,407.85,416.97,405.1401,414.8,1083900,402.059571005782,411.050090283881,399.388144668971,408.910898745123,1099510.2389781,0.0,1.0
2010-11-24,411.24,415.95,410.2108,413.99,806800,405.401441658497,410.04457168041,404.386853671543,408.11239867766,818419.467485497,0.0,1.0
2010-11-26,410.87,412.4999,407.04,408.54,394700,405.0366947141,406.643454294294,401.261070938319,402.739774766954,400384.437055684,0.0,1.0
2010-11-29,404.66,410.07,401.81,409.69,987000,398.914860863552,404.248052672161,396.105323589146,403.873447702241,1001214.69311872,0.0,1.0
2010-11-30,394.05,401.43,392.05,400.0,1706000,388.455495782343,395.730718619225,386.483890677496,394.32102096926,1730569.67219913,0.0,1.0
2010-12-01,403.1,410.5,402.1,402.43,1026400,397.377008881772,404.671947769703,396.391206329349,396.716521171649,1041182.12869003,0.0,1.0
2010-12-02,402.99,407.49,398.18,402.57,877000,397.268570601006,401.70468208691,392.52686032385,396.854533528988,889630.482132847,0.0,1.0
2010-12-03,414.11,414.919,398.15,399.0,1088500,408.230694983951,409.028209248861,392.497286247277,393.335218416837,1104176.48780115,0.0,1.0
2010-12-06,417.16,423.19,416.21,416.69,908800,411.237392768842,417.181782159953,410.30088034404,410.774065569203,921888.463126946,0.0,1.0
2010-12-07,412.93,425.98,412.1,425.43,888200,407.067447972092,419.932171281214,406.24923185358,419.389979877381,900991.783615046,0.0,1.0
2010-12-08,416.03,416.5344,409.18,413.63,585300,410.123435884603,410.620674692046,403.370688400505,407.757509758788,593729.442636666,0.0,1.0
2010-12-09,415.15,420.99,411.51,419.96,523700,409.255929638471,415.013016544622,405.667608347651,413.997639915626,531242.284484575,0.0,1.0
2010-12-10,419.97,423.7,413.5,414.33,900900,414.007497941151,417.684541461689,407.629355426973,408.447571545484,913874.687974324,0.0,1.0
2010-12-13,412.0,422.58,411.5,422.57,1086700,406.150651598338,416.580442602975,405.657750322127,416.570584577451,1102350.56434865,0.0,1.0
2010-12-14,400.24,412.78,397.0801,412.01,1180000,394.557613581842,406.919577589228,391.44257609644,406.160509623862,1196994.26330303,0.0,1.0
2010-12-15,398.88,406.43,395.2701,397.57,748000,393.216922110546,400.659731381341,389.658273476554,391.925520766872,758772.634703958,0.0,1.0
2010-12-16,400.28,404.5,396.0,398.71,657100,394.597045683939,398.757132455164,390.377810759568,393.049335676634,666563.500352901,0.0,1.0
2010-12-17,400.64,405.28,399.61,400.53,1312500,394.951934602811,399.526058446054,393.936557973815,394.843496322045,1331402.51744511,0.0,1.0
2010-12-20,405.33,408.2,392.9,402.41,1336400,399.575348573676,402.40460189913,387.321822847056,396.6968051206,1355646.72328659,0.0,1.0
2010-12-21,407.0,409.91,401.421,405.73,645800,401.221638836222,404.090324263774,395.721846396254,399.969669594645,655100.758678898,0.0,1.0
2010-12-22,416.17,420.859,413.81,415.09,1097000,410.261448241943,414.883876410255,407.934954218224,409.196781485326,1112798.9041046,0.0,1.0
2010-12-23,413.19,416.9,410.14,416.6,597200,407.323756635722,410.981084105212,404.317058850831,410.685343339485,605800.825461501,0.0,1.0
2010-12-27,408.24,412.9599,404.201,410.09,605100,402.444034001227,407.096923468409,398.46237749199,404.26776872321,613814.600614124,0.0,1.0
2010-12-28,404.8,409.81,403.64,409.51,419700,399.052873220891,403.991744008531,397.909342260081,403.696003242804,425744.48500702,0.0,1.0
2010-12-29,405.7,408.309,402.5801,405.12,536200,399.940095518072,402.512054377344,396.864490134767,399.368330037667,543922.308460244,0.0,1.0
2010-12-30,404.27,407.5,400.11,404.92,433200,398.530397868107,401.714540112434,394.429459250027,399.171169527182,439438.910900741,0.0,1.0
2010-12-31,399.55,403.59,399.18,403.07,583900,393.87740982067,397.860052132459,393.512662876273,397.347434805199,592309.279951391,0.0,1.0
2011-01-03,415.99,415.99,402.25,402.25,1323200,410.084003782506,410.084003782506,396.539076712212,396.539076712212,1342256.61796829,0.0,1.0
2011-01-04,409.38,417.619,408.3,415.74,1088300,403.567848910989,411.689876140404,402.503182154372,409.837553144401,1103973.60741754,0.0,1.0
2011-01-05,433.6,434.95,410.64,410.64,2406400,427.443986730678,428.774820176449,404.809960127043,404.809960127043,2441056.77560375,0.0,1.0
2011-01-06,437.32,441.54,430.09,433.96,1634500,431.111172225692,435.271258996918,423.983819771673,427.79887564955,1658039.93505831,0.0,1.0
2011-01-07,440.59,441.89,434.45,439.2,1098800,434.334746572116,435.616289890266,428.281918900238,432.964481024248,1114624.8275571,0.0,1.0
2011-01-10,440.56,441.5,435.1519,437.79,616100,434.305172495543,435.231826894821,428.973853711784,431.574499425331,624973.021712712,0.0,1.0
2011-01-11,431.21,443.19,429.13,442.8,1445600,425.087918630387,436.897833208416,423.037449321347,436.513370212971,1466419.41273802,0.0,1.0
2011-01-12,434.24,435.4667,431.74,433.24,585900,428.074900364229,429.284184355286,425.610393983171,427.089097811806,594338.083787498,0.0,1.0
2011-01-13,439.51,440.6,433.421,435.23,616000,433.270079815499,434.34460459764,427.267528073794,429.050844891128,624871.581520906,0.0,1.0
2011-01-14,437.99,439.48,435.0,438.13,789700,431.771659935816,433.240505738926,428.824110304071,431.909672293155,801073.194686784,0.0,1.0
2011-01-18,440.91,441.5,437.21,437.21,693000,434.650203388891,435.231826894821,431.002733944926,431.002733944926,702980.52921102,0.0,1.0
2011-01-19,432.03,440.91,429.555,440.11,826700,425.896276723374,434.650203388891,423.456415406127,433.861561346953,838606.065654761,0.0,1.0
2011-01-20,424.22,429.78,416.0,429.78,1425800,418.197158788949,423.678220980422,410.093861808031,423.678220980422,1446334.25476056,0.0,1.0
2011-01-21,425.6,431.01,424.35,425.31,1137100,419.557566311293,424.890758119902,418.325313120764,419.27168357109,1153476.42101854,0.0,1.0
2011-01-24,423.8,426.8599,417.32,425.04,706500,417.783121716931,420.799578947091,411.395121177229,419.005516881936,716674.955104741,0.0,1.0
2011-01-25,428.86,428.86,418.8,420.45,724300,422.771282632192,422.771282632192,412.854108954816,414.480683166314,734731.309246092,0.0,1.0
2011-01-26,422.7,428.9699,421.02,428.21,911400,416.698738909266,422.879622332704,415.042590621195,422.130510973117,924525.908113885,0.0,1.0
2011-01-27,437.14,439.1671,423.41,423.63,1118600,430.933727766256,432.932048120273,417.398658721486,417.615535283019,1134709.98553455,0.0,1.0
2011-01-28,425.31,439.0,424.0,435.63,1278300,419.27168357109,432.767320513763,417.980282227416,429.445165912097,1296709.97184769,0.0,1.0
2011-01-31,428.52,429.87,421.76,425.4,706200,422.436109764369,423.76694321014,415.772084509988,419.360405800808,716370.634529324,0.0,1.0
2011-02-01,437.93,444.9475,431.94,432.0,1033100,431.71251178267,438.6303811943,425.807554493656,425.866702646801,1047978.62154099,0.0,1.0
2011-02-02,437.19,441.79,435.32,435.34,559600,430.983017893877,435.517709635024,429.139567120846,429.159283171894,567659.313342693,0.0,1.0
2011-02-03,435.99,441.0,435.25,435.48,778300,429.800054830969,434.738925618609,429.070560942176,429.297295529234,789509.012820977,0.0,1.0
2011-02-04,433.43,440.0,433.03,436.98,1114200,427.276400296766,433.753123066186,426.882079275797,430.775999357868,1130246.61709512,0.0,1.0
2011-02-07,437.2,441.62,431.06,436.0,951700,430.992875919402,435.350123201112,424.940048247523,429.809912856494,965406.305411437,0.0,1.0
2011-02-08,442.75,443.398,435.27,435.94,801500,436.46408008535,437.10288013932,429.090276993225,429.750764703348,813043.137319815,0.0,1.0
2011-02-09,451.11,459.1,440.44,441.96,1364500,444.705389423608,452.581951817469,434.186876189253,435.685296068936,1384151.41718389,0.0,1.0
2011-02-10,455.43,456.5,445.22,449.69,1100100,448.964056450076,450.018865181168,438.899012389835,443.305549799167,1115943.55005057,0.0,1.0
2011-02-11,455.385,457.73,448.55,450.73,1167300,448.919695335216,451.231402320649,442.181734889404,444.330784453687,1184111.35894376,0.0,1.0
2011-02-14,457.01,459.57,453.53,458.0,666900,450.521624482904,453.045279017107,447.091031600472,451.497569009803,676504.639149825,0.0,1.0
2011-02-15,457.2,464.47,452.54,454.0,888200,450.708926967864,457.875711523981,446.115087073573,447.55435880011,900991.783615047,0.0,1.0
2011-02-16,458.04,461.6,455.82,457.85,658500,451.5370011119,455.046458198526,449.348519445521,451.34969862694,667983.663038176,0.0,1.0
2011-02-17,455.27,462.35,453.95,457.79,709700,448.806328041688,455.785810112844,447.505068672489,451.290550473794,719921.041242511,0.0,1.0
2011-02-18,448.93,457.58,446.46,455.5,968500,442.556339859325,451.083531937785,440.12140755484,449.033062628745,982448.257634736,0.0,1.0
2011-02-22,433.78,444.91,430.3,443.58,1333300,427.621431190114,438.593413598584,424.190838307682,437.282296203861,1352502.07734062,0.0,1.0
2011-02-23,425.99,438.88,416.0,433.01,2583500,419.942029306738,432.649024207472,410.093861808031,426.862363224748,2620707.35529101,0.0,1.0
2011-02-24,462.34,469.4,453.11,466.61,4461500,455.77595208732,462.735718107427,446.676994528454,459.985328986166,4525754.15739532,0.0,1.0
2011-02-25,460.03,465.9699,459.51,465.94,1229800,453.498748191222,459.35431677236,452.986130863962,459.324841276043,1247511.47882209,0.0,1.0
2011-02-28,453.88,463.989,450.23,460.75,1332900,447.43606249382,457.401540496265,443.837883177475,454.208526028967,1352096.3165734,0.0,1.0
2011-03-01,445.23,452.24,440.81,450.0,1795200,438.908870415359,445.819346307846,434.551623133649,443.611148590418,1821054.3232895,0.0,1.0
2011-03-02,449.18,454.49,443.0135,443.27,1300100,442.802790497431,448.037402050798,436.723839057913,436.97669741261,1318823.93366125,0.0,1.0
2011-03-03,464.79,464.8,453.75,453.75,1545700,458.191168340756,458.20102636628,447.307908162005,447.307908162005,1567961.04473517,0.0,1.0
2011-03-04,469.1275,469.74,461.5601,462.87,1346800,462.467086911892,463.070890975251,455.007124676685,456.298427440104,1366196.50323434,0.0,1.0
2011-03-07,466.69,474.74,459.26,470.0,1450000,460.06419319036,467.999903737367,452.739680225856,463.327199638881,1470882.78117746,0.0,1.0
2011-03-08,469.08,471.7,460.11,464.55,1273500,462.420261290652,465.003063978,453.577612395416,457.954575728175,1291840.84264103,0.0,1.0
2011-03-09,468.52,474.36,464.67,464.67,1126900,461.868211861295,467.625298767446,458.072872034465,458.072872034465,1143129.5214544,0.0,1.0
2011-03-10,464.41,468.69,457.22,461.26,1325900,457.816563370835,462.035798295207,450.728643018913,454.711285330703,1344995.50314703,0.0,1.0
2011-03-11,463.19,466.76,457.3,462.2,925500,456.613884256879,460.13319936903,450.807507223107,455.63793972998,938828.975158439,0.0,1.0
2011-03-14,463.61,464.5,455.44,459.21,897000,457.027921328897,457.905285600554,448.9739144756,452.690390098235,909918.520493917,0.0,1.0
2011-03-15,461.34,464.35,451.25,451.63,1221600,454.790149534896,457.75741521769,444.843401780947,445.218006750868,1239193.38309406,0.0,1.0
2011-03-16,455.96,466.53,450.0,459.12,1317100,449.48653180286,459.906464781972,443.611148590418,452.601667868517,1336068.76626816,0.0,1.0
2011-03-17,452.19,462.5,451.77,462.5,915500,445.770056180225,455.933680495707,445.356019108207,455.933680495707,928684.955977904,0.0,1.0
2011-03-18,449.54,457.79,448.5,456.88,1352500,443.157679416303,451.290550473794,442.132444761783,450.393470151089,1371978.59416725,0.0,1.0
2011-03-21,456.93,458.4681,443.12,453.0,1032900,450.44276027871,451.959023184592,436.828827029747,446.568556247687,1047775.74115738,0.0,1.0
2011-03-22,455.7,462.19,448.72,458.0,1331700,449.23022313923,455.628081704456,442.349321323316,451.497569009803,1350879.03427174,0.0,1.0
2011-03-23,466.26,467.99,450.06,454.55,1174700,459.640298092818,461.34573650851,443.670296743563,448.096550203943,1191617.93313735,0.0,1.0
2011-03-24,476.01,478.0,468.0,470.52,1191600,469.251872978944,471.213620058266,461.355594534035,463.839816966141,1208761.32555245,0.0,1.0
2011-03-25,487.0,490.39,478.155,480.13,1236100,480.085843030074,483.427713682789,471.366419453892,473.313379494927,1253902.21090583,0.0,1.0
2011-03-28,483.99,491.36,483.99,488.47,771400,477.118577347281,484.383942158639,477.118577347281,481.534972782136,782509.639586407,0.0,1.0
2011-03-29,491.69,493.44,481.0,482.84,981900,484.709257000939,486.43441146768,474.171027715536,475.984904411994,996041.243336652,0.0,1.0
2011-03-30,504.0,506.69,493.63,495.01,1237900,496.844486421268,499.496295287286,486.62171395264,487.982121474984,1255728.13435833,0.0,1.0
2011-03-31,506.44,509.0,500.6,503.02,1087800,499.24984464918,501.773499183384,493.492757743029,495.878399919893,1103466.40645851,0.0,1.0
2011-04-01,513.85,515.64,507.83,508.18,1393700,506.554641562636,508.319228131473,500.620110197049,500.965141090397,1413771.95319105,0.0,1.0
2011-04-04,518.59,518.68,509.5,515.21,883700,511.227345661122,511.31606789084,502.266400459595,507.895333033932,896426.974983806,0.0,1.0
2011-04-05,516.94,522.0,514.81,516.65,710500,509.600771449624,514.588932364885,507.501012012962,509.314888709421,720732.562776953,0.0,1.0
2011-04-06,506.27,521.0,503.54,520.0,1306900,499.082258215268,513.603129812462,496.391017247153,512.617327260038,1325721.86670401,0.0,1.0
2011-04-07,508.86,511.85,502.22,506.38,956500,501.635486826044,504.58303645779,495.089757877955,499.190696496035,970275.434618096,0.0,1.0
2011-04-08,506.82,515.98,504.55,514.0,927000,499.624449619101,508.654400999297,497.386677825101,506.7025119455,940350.57803552,0.0,1.0
2011-04-11,512.45,512.5,500.47,507.86,1074700,505.174517989244,505.223808116865,493.364603411214,500.649684273621,1090177.74133201,0.0,1.0
2011-04-12,512.14,514.9999,505.5,509.99,946000,504.868919197992,507.688215917667,498.323190249903,502.749443710283,959624.214478535,0.0,1.0
2011-04-13,514.81,516.3,509.5,514.25,833500,507.501012012962,508.969857816073,502.266400459595,506.948962583605,845503.998697525,0.0,1.0
2011-04-14,512.65,514.0,508.01,511.79,959900,505.371678499728,506.7025119455,500.797554656485,504.523888304644,973724.401139477,0.0,1.0
2011-04-15,520.07,520.34,509.35,512.88,933200,512.686333438708,512.952500127862,502.118530076732,505.598413086786,946639.869927451,0.0,1.0
2011-04-18,516.78,517.8494,507.55,517.28,1016700,509.443043041236,510.497260290797,500.34408548237,509.935944317447,1031342.43008491,0.0,1.0
2011-04-19,525.53,525.57,512.67,517.0,821200,518.068815374938,518.108247477035,505.391394550777,509.659919602769,833026.855105468,0.0,1.0
2011-04-20,531.35,537.0,530.02,530.6,1011300,523.806186230041,529.375970651232,522.495068835318,523.066834315724,1025864.65972742,0.0,1.0
2011-04-21,543.95,544.27,530.36,533.14,901600,536.227298390573,536.542755207348,522.830241703142,525.570772798879,914584.769316962,0.0,1.0
2011-04-25,544.31,547.91,542.23,544.8,567400,536.582187309445,540.131076498168,534.531718000405,537.065230560132,575571.64830351,0.0,1.0
2011-04-26,537.69,546.2,532.37,544.94,809400,530.056174412404,538.445354133525,524.811704833513,537.203242917472,821056.912472437,0.0,1.0
2011-04-27,539.45,544.56,534.8,538.66,729300,531.791186904669,536.828637947551,527.207205035901,531.012402888254,739803.318836358,0.0,1.0
2011-04-28,550.03,551.17,537.58,538.87,832200,542.220977909306,543.344792819068,529.947736131637,531.219421424263,844185.276204054,0.0,1.0
2011-04-29,547.01,556.274,545.95,550.23,1132200,539.243854200988,548.376329046636,538.198903495419,542.41813841979,1148505.85162008,0.0,1.0
2011-05-02,555.65,561.88,551.22,551.82,1228500,547.761188253924,553.90273815552,543.394082946689,543.985564478143,1246192.75632862,0.0,1.0
2011-05-03,540.11,561.0,537.03,556.47,1200000,532.441816589268,553.035231909388,529.405544727805,548.569546346911,1217282.3016641,0.0,1.0
2011-05-04,537.56,544.23,528.0,539.99,1139700,529.928020080589,536.503323105251,520.503747679424,532.323520282977,1156113.86600548,0.0,1.0
2011-05-05,533.97,545.5,531.18,535.5,2300000,526.38898891739,537.755292346829,523.638599796129,527.897266822597,2333124.41152286,0.0,1.0
2011-05-06,519.03,540.93,518.1,530.5,3351900,511.661098784188,533.250174682255,510.744302410434,522.968254060482,3400173.78912325,0.0,1.0
2011-05-09,529.2,532.0,517.58,519.25,1230100,521.686710742331,524.446957889116,510.231685083174,511.877975345721,1247815.79939751,0.0,1.0
2011-05-10,528.5,531.92,524.276,531.3,1246900,520.996648955635,524.368093684922,516.8326189742,523.75689610242,1264857.75162081,0.0,1.0
2011-05-11,520.99,530.15,518.0,528.5,818300,513.593271786937,522.623223167133,510.645722155192,520.996648955635,830085.089543113,0.0,1.0
2011-05-12,523.96,527.04,514.1,520.5,990000,516.521105367634,519.557377229097,506.801092200742,513.11022853625,1004257.89887288,0.0,1.0
2011-05-13,520.61,530.68,520.5,524.34,842400,513.218666817017,523.145698519918,513.11022853625,516.895710337555,854532.175768199,0.0,1.0
2011-05-16,503.38,519.33,498.61,518.01,1466700,496.233288838766,511.956839549915,491.531010663707,510.655580180716,1487823.29320895,0.0,1.0
2011-05-17,504.4,505.39,493.67,499.86,1283700,497.238807442237,498.214751969136,486.661146054737,492.763263854236,1302187.74220517,0.0,1.0
2011-05-18,518.38,521.01,502.79,505.1,1290800,511.020327125113,513.612987837986,495.651665332836,497.928869228933,1309389.99582335,0.0,1.0
2011-05-19,522.1,527.5,519.226,519.87,823800,514.687512620127,520.010846403212,511.854316084463,512.489172928223,835664.300092406,0.0,1.0
2011-05-20,520.08,525.99,519.6,521.17,764400,512.696191464232,518.522284549053,512.223006239069,513.770716246373,775408.826160034,0.0,1.0
2011-05-23,501.66,513.58,501.04,512.95,1400000,494.537708448598,506.288474873482,493.926510866095,505.667419265455,1420162.68527479,0.0,1.0
2011-05-24,490.92,504.684,489.0,504.0,1639100,483.950189035573,497.518775367125,482.057448134921,496.844486421268,1662706.18388136,0.0,1.0
2011-05-25,498.81,502.77,487.7,488.51,1048000,491.728171174192,495.631949281788,480.775904816771,481.574404884233,1063093.21011998,0.0,1.0
2011-05-26,505.11,507.45,496.742,497.5,809300,497.938727254458,500.245505227128,489.689531495781,490.436769830518,820955.472280631,0.0,1.0
2011-05-27,501.44,509.65,500.55,505.39,626900,494.320831887065,502.414270842459,493.443467615408,498.214751969136,635928.562427688,0.0,1.0
2011-05-31,515.19,515.19,505.15,506.05,865200,507.875616982883,507.875616982883,497.978159356555,498.865381653735,877660.539499818,0.0,1.0
2011-06-01,507.06,519.39,506.06,514.18,957900,499.861042231683,512.01598770306,498.87523967926,506.879956404936,971695.59730337,0.0,1.0
2011-06-02,512.78,514.9775,504.1357,507.99,757300,505.499832831543,507.666133940493,496.978259827632,500.777838605436,768206.572541854,0.0,1.0
2011-06-03,507.8,516.36,505.0,506.38,897000,500.590536120476,509.029005969218,497.830288973691,499.190696496035,909918.520493917,0.0,1.0
2011-06-06,502.87,510.38,501.034,504.81,785500,495.73052953703,503.133906705728,493.920596050781,497.642986488731,796812.70663096,0.0,1.0
2011-06-07,506.12,511.28,501.26,504.68,683400,498.934387832405,504.021129002908,494.143387427629,497.514832156916,693242.270797707,0.0,1.0
2011-06-08,500.68,509.81,497.19,504.52,786600,493.571621947223,502.571999250846,490.131171039266,497.357103748528,797928.548740819,0.0,1.0
2011-06-09,503.17,506.28,495.7,501.12,522600,496.026270302757,499.092116240793,488.662325236156,494.005375070289,530126.442374716,0.0,1.0
2011-06-10,493.18,502.9,491.38,501.86,856400,486.17810280405,495.760103613602,484.403658209688,494.734868959082,868733.802620947,0.0,1.0
2011-06-13,482.13,497.6,480.0,495.5,1167600,475.284984599774,490.53535008576,473.185225163112,488.465164725671,1184415.67951917,0.0,1.0
2011-06-14,480.72,489.33,477.14,486.4,1105200,473.895003000857,482.38276297722,470.365829863182,479.49436149862,1121116.99983264,0.0,1.0
2011-06-15,471.17,480.99,468.51,476.75,1042500,464.480588625216,474.161169690011,461.85835383577,469.981366867737,1057513.99957069,0.0,1.0
2011-06-16,461.71,471.91,452.34,470.15,1633500,455.154896479293,465.210082514009,445.917926563088,463.475070021744,1657025.53314026,0.0,1.0
2011-06-17,462.35,467.92,460.16,466.4,1345400,455.785810112844,461.276730329841,453.626902523037,459.778310450158,1364776.34054907,0.0,1.0
2011-06-20,458.78,465.46,451.75,456.36,808300,452.266495000693,458.85165605088,445.336303057158,449.880852823829,819941.070362578,0.0,1.0
2011-06-21,487.61,489.56,458.95,461.56,1747600,480.687182587053,482.609497564278,452.434081434605,455.007026096429,1772768.79199015,0.0,1.0
2011-06-22,480.66,489.38,480.34,485.11,922000,473.835854847712,482.432053104842,473.520398030936,478.222676205995,935278.568445251,0.0,1.0
2011-06-23,490.0,490.69,473.1,474.24,1138800,483.043250687344,483.723454448516,466.383187551393,467.507002461155,1155200.90427923,0.0,1.0
2011-06-24,482.97,490.59,480.05,490.43,1399500,476.113058743809,483.624874193274,473.234515290734,483.467145784886,1419655.48431576,0.0,1.0
2011-06-27,487.1,489.69,483.74,483.74,754400,480.184423285317,482.737651896093,476.872126709175,476.872126709175,765264.806979499,0.0,1.0
2011-06-28,495.4,495.65,486.62,489.35,1159800,488.366584470429,488.613035108535,479.711238060154,482.402479028269,1176503.34455835,0.0,1.0
2011-06-29,503.88,507.1,492.4131,497.6,1188600,496.726190114977,499.90047433378,485.422090826596,490.53535008576,1205718.11979829,0.0,1.0
2011-06-30,511.93,514.51,505.62,507.61,1006900,504.661900661984,507.205271247235,498.441486556193,500.403233635516,1021401.29128799,0.0,1.0
2011-07-01,524.798,525.24,510.0,513.39,1058600,517.347207906565,517.782932634736,502.759301735807,506.101172388521,1073845.87045135,0.0,1.0
2011-07-05,535.37,537.1,521.1095,525.0,880200,527.769112490782,529.474550906474,513.711075191952,517.546340022154,892876.56827062,0.0,1.0
2011-07-06,536.13,538.96,530.04,534.84,647400,528.518322430624,531.308143653981,522.514784886367,527.246637137998,656723.801747783,0.0,1.0
2011-07-07,547.34,549.6,540.17,541.74,904800,539.569169043287,541.797082811764,532.500964742413,534.048674749718,917830.855454734,0.0,1.0
2011-07-08,552.15,552.15,535.26,538.69,1087200,544.310879320443,544.310879320443,527.660674210016,531.041976964827,1102857.76530768,0.0,1.0
2011-07-11,536.55,548.75,535.2,544.0,1100400,528.932359502641,540.959150642204,527.60152605687,536.276588518194,1116247.87062598,0.0,1.0
2011-07-12,528.57,535.489,526.2,534.58,1138300,521.065655134305,527.886422994521,518.729303085062,526.990328474368,1154693.70332021,0.0,1.0
2011-07-13,532.27,541.97,530.0,534.14,812200,524.71312457827,534.275409336775,522.47535278427,526.556575351302,823897.237842987,0.0,1.0
2011-07-14,519.72,537.69,518.5,534.77,756500,512.34130254536,530.056174412404,511.138623431404,527.177630959328,767395.051007411,0.0,1.0
2011-07-15,522.5,526.85,515.804,522.28,711500,515.081833641096,519.370074744137,508.480899750071,514.864957079563,721746.964695008,0.0,1.0
2011-07-18,516.66,521.39,510.16,520.6,606500,509.324746734945,513.987592807907,502.917030144195,513.208808791492,615234.763299398,0.0,1.0
2011-07-19,537.5,538.86,520.49,521.98,954400,529.868871927443,531.209563398739,513.100370510726,514.569216313836,968145.190590184,0.0,1.0
2011-07-20,529.95,538.62,529.15,538.02,512000,522.426062656649,530.972970786157,521.63742061471,530.381489254704,519373.78204335,0.0,1.0
2011-07-21,526.01,542.5,523.68,527.9,987100,518.542000600102,534.797884689559,516.245080652955,520.405167424181,1001316.13331053,0.0,1.0
2011-07-22,530.37,533.27,525.0,527.18,671600,522.840099728666,525.698927130694,517.546340022154,519.695389586437,681272.328164677,0.0,1.0
2011-07-25,529.75,540.0,529.0,529.0,450800,522.228902146164,532.333378308501,521.489550231847,521.489550231847,457292.384658481,0.0,1.0
2011-07-26,533.67,538.46,530.33,530.33,549500,526.093248151663,530.81524237777,522.80066762657,522.80066762657,557413.853970353,0.0,1.0
2011-07-27,517.21,534.7,516.01,532.38,670200,509.866938138778,527.108624780659,508.68397507587,524.821562859037,679852.165479401,0.0,1.0
2011-07-28,522.29,529.97,511.8527,516.7,953100,514.874815105087,522.445778707697,504.585698124681,509.364178837042,966826.468096714,0.0,1.0
2011-07-29,537.65,542.87,526.0,528.18,1358900,530.016742310307,535.162631633956,518.532142574577,520.68119213886,1378470.76644279,0.0,1.0
2011-08-01,538.86,547.878,527.69,547.2271,1142200,531.209563398739,540.099530816491,520.198148888172,539.457871935119,1158649.87080062,0.0,1.0
2011-08-02,518.32,539.15,517.45,536.1,1209200,510.961178971968,531.495446138942,510.103530751359,528.488748354051,1226614.79931019,0.0,1.0
2011-08-03,521.97,525.39,501.308,522.32,1203200,514.559358288312,517.930803017599,494.190705950145,514.90438918166,1220528.38780187,0.0,1.0
2011-08-04,483.34,519.45,480.84,518.01,3011000,476.477805688206,512.075135856206,474.013299307148,510.655580180716,3054364.17525884,0.0,1.0
2011-08-05,527.81,540.9,510.52,537.6,4049100,520.316445194463,533.220600605682,503.271919063067,529.967452182686,4107414.8063901,0.0,1.0
2011-08-08,505.0,523.49,503.94,510.25,2461600,497.830288973691,516.057778167995,496.785338268123,503.005752373913,2497051.7614803,0.0,1.0
2011-08-09,517.42,525.1,490.5,511.0,2466900,510.073956674787,517.644920277397,483.536151963555,503.74510428823,2502428.09164598,0.0,1.0
2011-08-10,498.8,512.95,497.5,503.16,2170200,491.718313148668,505.667419265455,490.436769830518,496.016412277233,2201455.04255953,0.0,1.0
2011-08-11,500.16,508.058,485.33,501.95,1852000,493.059004619963,500.844873179001,478.439552767528,494.8235911888,1878672.35223493,0.0,1.0
2011-08-12,503.11,509.99,498.0,505.72,947800,495.967122149611,502.749443710283,490.929671106729,498.540066811436,961450.137931031,0.0,1.0
2011-08-15,514.35,514.93,500.3855,504.66,1064100,507.047542838848,507.619308319253,493.281303095534,497.495116105867,1079425.08100064,0.0,1.0
2011-08-16,497.32,508.261,489.0,506.73,1816800,490.259325371081,501.044991097143,482.057448134921,499.535727389383,1842965.40471945,0.0,1.0
2011-08-17,491.85,505.51,486.0,499.2,1018100,484.866985409327,498.333048275427,479.100040477651,492.112634169637,1032762.59277018,0.0,1.0
2011-08-18,458.8,476.85,450.15,476.57,2017000,452.286211051742,470.079947122979,443.759018973281,469.803922408301,2046048.66871374,0.0,1.0
2011-08-19,448.95,477.8,445.15,452.0,2201500,442.576055910373,471.016459547781,438.830006211166,445.582753695264,2233205.8225946,0.0,1.0
2011-08-22,446.32,463.99,441.55,458.5,1642600,439.983395197501,457.402526298818,435.281117022442,451.990470286015,1666256.59059454,0.0,1.0
2011-08-23,476.61,477.48,447.73,450.13,1461800,469.843354510398,470.701002731006,441.373376796417,443.739302922233,1482852.72381049,0.0,1.0
2011-08-24,485.5,487.97,475.0,478.89,1597900,478.60713920144,481.042071505925,468.256212400997,472.090984329923,1620912.82485756,0.0,1.0
2011-08-25,483.56,494.98,480.95,487.64,990100,476.694682249739,487.952547398411,474.121737587914,480.716756663625,1004359.33906469,0.0,1.0
2011-08-26,503.47,503.81,475.5,477.99,1345700,496.322011068484,496.657183936308,468.749113677208,471.203762032742,1365080.66112448,0.0,1.0
2011-08-29,521.01,522.32,509.06,510.0,1118800,513.612987837986,514.90438918166,501.832647336529,502.759301735807,1134912.86591816,0.0,1.0
2011-08-30,535.22,541.78,518.51,520.49,1585500,527.621242107919,534.088106851815,511.148481456928,513.100370510726,1608334.24107369,0.0,1.0
2011-08-31,537.26,542.69,529.54,539.4,1302000,529.632279314862,534.98518717452,522.021883610155,531.741896777047,1320751.29730555,0.0,1.0
2011-09-01,529.84,541.47,529.08,537.26,857600,522.317624375882,533.782508060563,521.568414436041,529.632279314862,869951.084922612,0.0,1.0
2011-09-02,528.19,530.49,518.1,519.96,788300,520.691050164384,522.958396034957,510.744302410434,512.577895157941,799653.03200151,0.0,1.0
2011-09-06,533.7,534.2,514.01,517.49,1207700,526.122822228236,526.615723504447,506.712369971024,510.142962853456,1225093.19643311,0.0,1.0
2011-09-07,542.14,542.51,533.0,540.0,1078600,534.442995770687,534.807742715083,525.432760441539,532.333378308501,1094133.90881242,0.0,1.0
2011-09-08,538.39,549.33,533.1,538.65,1483700,530.7462361991,541.530916122609,525.531340696782,531.00254486273,1505068.12581586,0.0,1.0
2011-09-09,520.75,538.04,516.895,534.89,1613300,513.356679174356,530.401205305752,509.556410334765,527.295927265619,1636534.61439558,0.0,1.0
2011-09-12,528.87,531.77,508.136,513.26,1197400,521.361395900032,524.220223302059,500.92176577809,505.973018056706,1214644.85667716,0.0,1.0
2011-09-13,523.03,530.7,516.6,530.47,1001400,515.604308993881,523.165414570966,509.2655985818,522.938679983909,1015822.08073869,0.0,1.0
2011-09-14,529.56,539.0,513.0,524.93,1473400,522.041599661204,531.347575756078,505.716709393076,517.477333843485,1494619.78605991,0.0,1.0
2011-09-15,524.0,534.7,522.7,533.68,943500,516.560537469731,527.108624780659,515.278994151581,526.103106177187,957088.209683401,0.0,1.0
2011-09-16,525.47,531.17,523.13,528.62,1341200,518.009667221793,523.628741770605,515.702889249123,521.114945261926,1360515.85249325,0.0,1.0
2011-09-19,531.45,536.45,510.54,518.34,1155500,523.904766485284,528.833779247399,503.291635114115,510.980895023016,1172141.41631072,0.0,1.0
2011-09-20,537.24,554.0,528.0,533.09,1735000,529.612563263814,546.134614042425,520.503747679424,525.521482671257,1759987.32782268,0.0,1.0
2011-09-21,531.27,549.959,531.0,538.0,1137400,523.727322025847,542.150985928084,523.461155336693,530.361773203655,1153780.74159396,0.0,1.0
2011-09-22,505.57,521.49,499.25,516.39,1832300,498.392196428572,514.086173063149,492.161924297258,509.058580045791,1858688.63444928,0.0,1.0
2011-09-23,514.61,517.61,500.7,503.0,1342800,507.303851502478,510.261259159747,493.591337998272,495.858683868845,1362138.89556213,0.0,1.0
2011-09-26,513.59,515.99,492.0,514.7,1476800,506.298332899006,508.664259024822,485.01485579219,507.392573732196,1498068.75258129,0.0,1.0
2011-09-27,511.12,523.58,504.065,523.49,1323700,503.863400594521,516.146500397713,496.908563587175,516.057778167995,1342763.81892731,0.0,1.0
2011-09-28,498.09,518.0,495.341,512.74,1080100,491.018393336447,510.645722155192,488.308422119836,505.460400729446,1095655.5116895,0.0,1.0
2011-09-29,478.02,506.78,463.151,506.03,2383200,471.233336109315,499.585017517004,456.575437957335,498.845665602687,2417522.6511049,0.0,1.0
2011-09-30,449.46,472.27,449.33,469.12,2199700,443.078815212109,465.564971432881,442.950660880294,462.459693392748,2231379.89914211,0.0,1.0
2011-10-03,445.75,467.0,445.29,454.35,1940000,439.421487742619,460.369791981611,438.968018568505,447.899389693459,1967939.72102363,0.0,1.0
2011-10-04,444.0,447.97,411.26,440.7,2650500,437.696333275879,441.609969408999,405.421157709545,434.443184852883,2688672.28380059,0.0,1.0
2011-10-05,445.67,449.5,424.12,441.17,1882400,439.342623538426,443.118247314206,418.098578533707,434.906512052521,1909510.17054375,0.0,1.0
2011-10-06,469.56,472.83,444.28,447.78,1935400,462.893446515815,466.117020862238,437.972357990557,441.422666924038,1963273.47220059,0.0,1.0
2011-10-07,467.73,474.84,457.8,474.12,1545000,461.08942784488,468.098483992609,451.300408499318,467.388706154864,1567250.96339253,0.0,1.0
2011-10-10,483.85,483.95,474.0,475.75,960500,476.980564989942,477.079145245184,467.270409848573,468.995564315314,974333.042290308,0.0,1.0
2011-10-11,493.26,494.64,478.62,480.95,1049400,486.256967008243,487.617374530587,471.824817640768,474.121737587914,1064513.37280526,0.0,1.0
2011-10-12,485.54,503.98,485.11,499.45,1427700,478.646571303537,496.82477037022,478.222676205995,492.359084807743,1448261.61840487,0.0,1.0
2011-10-13,493.77,495.75,483.93,485.06,1105700,486.759726309979,488.711615363777,477.059429194135,478.173386078374,1121624.20079167,0.0,1.0
2011-10-14,499.13,503.35,492.5101,503.13,761700,492.043627990967,496.203714762193,485.517713674181,495.98683820066,772669.940981289,0.0,1.0
2011-10-17,492.85,506.87,491.47,495.29,710000,485.85278796175,499.673739746722,484.492380439406,488.258146189662,720225.361817927,0.0,1.0
2011-10-18,493.21,496.72,475.9,492.16,1121700,486.207676880622,489.667843839627,469.143434698177,485.172584200578,1137854.63148052,0.0,1.0
2011-10-19,479.0,493.26,473.811,490.82,1166900,472.199422610689,486.256967008243,467.084093166165,483.851608780331,1183705.59817653,0.0,1.0
2011-10-20,473.82,480.5,468.67,478.47,954000,467.092965389137,473.678126439324,462.016082244158,471.676947257905,967739.429822962,0.0,1.0
2011-10-21,495.46,495.79,478.3201,479.7199,1450500,488.425732623574,488.751047465874,471.529175455297,472.909101868179,1471389.98213648,0.0,1.0
2011-10-24,519.82,521.24,491.85,494.0,1232300,512.439882800602,513.839722425043,484.866985409327,486.986460897036,1250047.48361723,0.0,1.0
2011-10-25,505.06,522.99,503.67,517.015,1147300,497.889437126837,515.564876891784,496.519171578968,509.674706641055,1163823.32058269,0.0,1.0
2011-10-26,495.63,513.61,480.32,510.11,1489300,488.593319057486,506.318048950055,473.500681979888,502.867740016573,1510748.77655696,0.0,1.0
2011-10-27,520.55,524.42,510.69,512.38,1543000,513.159518663871,516.974574541749,503.439505496979,505.105511810574,1565222.15955643,0.0,1.0
2011-10-28,523.68,526.75,511.0,515.0,995100,516.245080652955,519.271494488895,503.74510428823,507.688314497923,1009431.34865496,0.0,1.0
2011-10-31,507.72,521.9983,507.69,519.0,971700,500.511671916282,514.587256500546,500.482097839709,511.631524707615,985694.343772507,0.0,1.0
2011-11-01,489.02,499.228,478.65,492.08,1475900,482.077164185969,492.140236641105,471.854391717341,485.093719996384,1497155.79085504,0.0,1.0
2011-11-02,493.64,497.23,487.0,496.15,968100,486.631571978164,490.170603141363,480.085843030074,489.105936384746,982042.496867515,0.0,1.0
2011-11-03,511.71,511.77,490.31,498.57,1017200,504.44502410045,504.504172253596,483.348849478595,491.49157856161,1031849.63104394,0.0,1.0
2011-11-04,513.37,516.98,498.0001,509.0,1638600,506.081456337473,509.640203551721,490.929769686984,501.773499183384,1662198.98292233,0.0,1.0
2011-11-07,509.0,519.0,503.2,517.24,2448600,501.773499183384,511.631524707615,496.055844379329,509.896512215351,2483864.5365456,0.0,1.0
2011-11-08,552.85,553.33,519.63,520.0,3903600,545.000941107139,545.474126332302,512.252580315642,512.617327260038,3959819.32731332,0.0,1.0
2011-11-09,536.55,547.79,535.1,543.0,1819400,528.932359502641,540.012780191878,527.502945801628,535.290785965771,1845602.84970639,0.0,1.0
2011-11-10,528.36,543.0,525.55,542.34,1367900,520.858636598296,535.290785965771,518.088531425987,534.640156281172,1387600.38370527,0.0,1.0
2011-11-11,533.31,535.47,525.07,535.11,1225400,525.73835923279,527.867692746025,517.615346200824,527.512803827152,1243048.11038266,0.0,1.0
2011-11-14,534.4,544.38,530.16,530.98,1054600,526.812884014932,536.651193488115,522.633081192658,523.441439285645,1069788.26277914,0.0,1.0
2011-11-15,546.82,549.76,530.172,531.54,1188200,539.056551716027,541.954811220151,522.644910823287,523.993488715001,1205312.35903107,0.0,1.0
2011-11-16,538.33,548.0,537.0,541.37,1007100,530.687088045955,540.219798727887,529.375970651232,533.683927805321,1021604.1716716,0.0,1.0
2011-11-17,513.4,541.0,511.408,538.05,1593300,506.111030414046,533.319180860925,504.147311729619,530.411063331276,1616246.57603451,0.0,1.0
2011-11-18,496.92,515.63,493.6225,514.63,1682100,489.865004350112,508.309370105949,486.614320433497,507.323567553526,1706325.46635766,0.0,1.0
2011-11-21,477.65,494.91,474.38,486.97,1225300,470.868589164918,487.883541219742,467.645014818494,480.056268953502,1242946.67019085,0.0,1.0
2011-11-22,481.07,485.9932,472.16,472.78,894800,474.240033894205,479.093337020295,465.456533152115,466.067730734617,907686.836274199,0.0,1.0
2011-11-23,464.53,479.39,464.03,478.0,894900,457.934859677126,472.583885606134,457.441958400915,471.213620058266,907788.276466005,0.0,1.0
2011-11-25,459.18,466.97,456.27,462.97,447800,452.660816021662,460.340217905039,449.792130594111,456.397007695346,454249.178904321,0.0,1.0
2011-11-28,472.5,483.03,468.75,474.51,893900,465.791706019939,476.172206896954,462.094946448352,467.773169150309,906773.87454795,0.0,1.0
2011-11-29,463.0,475.5,460.66,475.41,893600,456.426581771919,468.749113677208,454.119803799249,468.66039144749,906469.553972535,0.0,1.0
2011-11-30,485.89,486.45,472.94,478.89,1160900,478.991602196885,479.543651626242,466.225459143005,472.090984329923,1177619.18666821,0.0,1.0
2011-12-01,488.43,493.27,482.01,483.87,816400,481.49554068004,486.266825033768,475.166688293483,477.00028104099,828157.72589881,0.0,1.0
2011-12-02,486.48,498.82,485.0,497.42,979100,479.573225702814,491.738029199716,478.114237925228,490.357905626324,993200.917966103,0.0,1.0
2011-12-05,484.02,495.63,478.99,495.63,888000,477.148151423853,488.593319057486,472.189564585165,488.593319057486,900788.903231437,0.0,1.0
2011-12-06,479.1,485.88,473.3625,482.77,860700,472.298002865932,478.981744171361,466.641960721404,475.915898233324,873095.730868577,0.0,1.0
2011-12-07,484.29,486.39,472.0,476.71,994100,477.414318113008,479.484503473096,465.298804743727,469.94193476564,1008416.9467369,0.0,1.0
2011-12-08,479.46,486.0,477.0,482.86,860600,472.652891784804,479.100040477651,470.227817505843,476.004620463043,872994.290676772,0.0,1.0
2011-12-09,479.74,482.0,474.38,480.0,762900,472.928916499482,475.156830267959,467.645014818494,473.185225163112,773887.223282954,0.0,1.0
2011-12-12,475.39,476.27,468.0,474.5,629400,468.640675396442,469.508181642574,461.355594534035,467.763311124785,638464.567222821,0.0,1.0
2011-12-13,462.69,481.66,461.4,476.14,805600,456.120982980668,474.821657400135,454.849297688042,469.380027310759,817202.185183833,0.0,1.0
2011-12-14,445.19,463.12,441.6,462.06,1701300,438.869438313262,456.54487807821,435.330407150063,455.499927372641,1725801.98318428,0.0,1.0
2011-12-15,445.39,452.5,438.76,450.05,1631600,439.066598823747,446.075654971476,432.530727901182,443.660438718039,1655098.16949596,0.0,1.0
2011-12-16,457.08,457.68,448.13,450.0,1334200,450.590630661574,451.182112193028,441.767697817387,443.611148590418,1353415.03906687,0.0,1.0
2011-12-19,459.73,465.45,455.1,456.65,865500,453.203007425495,458.841798025356,448.638741607776,450.166735564032,877964.860075234,0.0,1.0
2011-12-20,480.09,480.09,466.01,466.01,1097900,473.27394739283,473.27394739283,459.393847454712,459.393847454712,1113711.86583085,0.0,1.0
2011-12-21,472.33,478.8,464.51,478.25,898100,465.624119586027,472.002262100205,457.915143626078,471.460070696372,911034.362603775,0.0,1.0
2011-12-22,479.69,482.61,470.84,472.59,708400,472.879626371861,475.758169824937,464.155273782916,465.880428249657,718602.318749042,0.0,1.0
2011-12-23,481.73,483.61,478.12,482.33,432000,474.890663578804,476.74397237736,471.331916364557,475.482145110258,438221.628599077,0.0,1.0
2011-12-27,484.21,487.24,479.29,480.0,375000,477.335453908814,480.322435642656,472.485305350892,473.185225163112,380400.719270032,0.0,1.0
2011-12-28,475.4,483.91,474.26,483.0,519600,468.650533421966,477.039713143087,467.526718512203,476.142632820382,527083.236620556,0.0,1.0
2011-12-29,476.0,477.59,465.85,475.1924,446800,469.24201495342,470.809441011773,459.236119046325,468.445880812083,453234.776986267,0.0,1.0
2011-12-30,467.71,477.9,467.5,474.7,476200,461.069711793832,471.115039803024,460.862693257823,467.96047163527,483058.193377038,0.0,1.0
2012-01-03,485.15,486.54,474.65,475.0,724100,478.262108308092,479.63237385596,467.911181507649,468.256212400997,734528.42886248,0.0,1.0
2012-01-04,480.91,485.66,476.2,485.47,548900,474.082305485817,478.764867609827,469.439175463904,478.577565124867,556805.212819522,0.0,1.0
2012-01-05,486.21,488.0,473.42,479.08,744100,479.30705901366,481.071645582498,466.698644368168,472.278286814883,754816.467223549,0.0,1.0
2012-01-06,480.31,489.28,479.06,487.83,699800,473.490823954364,482.333472849599,472.258570763835,480.904059148586,709878.462253782,0.0,1.0
2012-01-09,476.08,485.0,472.4,482.19,729500,469.320879157614,478.114237925228,465.693125764696,475.344132752919,740006.199219968,0.0,1.0
2012-01-10,484.28,486.21,480.02,481.63,669600,477.404460087483,479.30705901366,473.204941214161,474.792083323562,679243.52432857,0.0,1.0
2012-01-11,477.7,484.96,476.76,483.0,464400,470.917879292539,478.074805823131,469.991224893261,476.142632820382,471088.250744008,0.0,1.0
2012-01-12,476.18,479.49,471.11,477.57,558500,469.419459412856,472.682465861377,464.421440472071,470.789724960724,566543.471232834,0.0,1.0
2012-01-13,482.43,483.0,469.28,472.61,642500,475.580725365501,476.142632820382,462.617421801136,465.900144300705,651753.232349321,0.0,1.0
2012-01-17,498.21,501.6,485.37,487.57,905600,491.136689642738,494.478560295452,478.478984869625,480.647750484956,918642.376989176,0.0,1.0
2012-01-18,518.83,519.39,496.0,497.0,1226300,511.463938273703,512.01598770306,488.958066001883,489.943868554306,1243961.07210891,0.0,1.0
2012-01-19,526.07,527.05,520.0,520.0,756100,518.601148753247,519.567235254622,512.617327260038,512.617327260038,766989.29024019,0.0,1.0
2012-01-20,518.58,521.97,514.3,521.47,903900,511.217487635598,514.559358288312,506.998252711226,514.0664570121,916917.893728484,0.0,1.0
2012-01-23,518.02,525.05,514.0,517.12,643600,510.665438206241,517.595630149775,506.7025119455,509.77821590906,652869.07445918,0.0,1.0
2012-01-24,523.73,525.5,512.6,514.46,533500,516.294370780577,518.039241298366,505.322388372107,507.155981119614,541183.423281499,0.0,1.0
2012-01-25,528.35,529.9156,518.66,523.47,535700,520.848778572772,522.392151048845,511.296351839791,516.038062116947,543415.107501216,0.0,1.0
2012-01-26,524.66,537.56,523.0,530.0,685000,517.21116715433,529.928020080589,515.574734917308,522.47535278427,694865.313866592,0.0,1.0
2012-01-27,525.86,527.38,520.73,523.8,474300,518.394130217238,519.892550096921,513.336963123307,516.363376959246,481130.829732737,0.0,1.0
2012-01-30,522.41,524.1599,518.6,522.95,535500,514.993111411378,516.718167297863,511.237203686646,515.525444789687,543212.227117606,0.0,1.0
2012-01-31,529.49,531.0,523.6,525.5,689600,521.972593482534,523.461155336693,516.166216448762,518.039241298366,699531.562689638,0.0,1.0
2012-02-01,535.9,536.46,522.37,533.41,827900,528.291587843567,528.843637272924,514.953679309281,525.836939488033,839823.347956425,0.0,1.0
2012-02-02,533.83,536.5,529.928,535.0,500700,526.250976560051,528.88306937502,522.404375000495,527.404365546386,507911.040369346,0.0,1.0
2012-02-03,546.98,549.0,537.52,538.63,826800,539.214280124415,541.20560128031,529.888587978492,530.982828811682,838707.505846567,0.0,1.0
2012-02-06,536.73,547.6,536.61,544.7999,717100,529.109803962078,539.825477706917,528.991507655787,537.065131979877,727427.615436106,0.0,1.0
2012-02-07,529.19,538.75,527.624,535.8,907700,521.676852716807,531.101125117973,520.133085919712,528.193007588324,920772.621017088,0.0,1.0
2012-02-08,538.37,538.81,527.38,527.54,915800,530.726520148052,531.160273271118,519.892550096921,520.050278505309,928989.27655332,0.0,1.0
2012-02-09,540.13,542.96,533.23,537.46,688900,532.461532640316,535.251353863674,525.659495028597,529.829439825347,698821.481347001,0.0,1.0
2012-02-10,545.04,546.904,533.24,533.65,1014600,537.301823172714,539.139359130431,525.669353054121,526.073532100614,1029212.186057,0.0,1.0
2012-02-13,571.15,573.13,547.1001,549.43,1381800,563.041127816483,564.99301687028,539.332675010961,541.629496377852,1401700.57036621,0.0,1.0
2012-02-14,576.94,588.56,569.42,569.42,1231900,568.748924595013,580.20395025417,561.33568940079,561.33568940079,1249641.72285001,0.0,1.0
2012-02-15,570.3,584.88,568.61,581.02,944600,562.203195646923,576.576196861252,560.537189333328,572.770999008899,958204.051793259,0.0,1.0
2012-02-16,571.32,574.24,558.15,570.39,745400,563.208714250395,566.08725770347,550.225694634982,562.291917876641,756135.189717018,0.0,1.0
2012-02-17,582.52,583.5,571.27,571.58,760800,574.249702837534,575.215789338909,563.159424122773,563.465022914025,771756.979255041,0.0,1.0
2012-02-21,584.75,593.0,579.28,585.52,814000,576.448042529437,584.580913586928,571.055702567683,577.207110494803,825723.161295483,0.0,1.0
2012-02-22,587.72,591.0,581.25,585.0,867800,579.375876110134,582.609308482082,572.997733595956,576.694493167543,880297.984486757,0.0,1.0
2012-02-23,587.4,593.82,585.24,587.0,716600,579.060419293359,585.389271679915,576.931085780125,578.666098272389,726920.41447708,0.0,1.0
2012-02-24,590.41,595.84,589.77,590.17,945900,582.027684976152,587.38059283581,581.396771342602,581.791092363571,959522.774286729,0.0,1.0
2012-02-27,591.54,597.0,587.13,594.95,1882400,583.141641860391,588.524123796621,578.794252604205,586.503228564154,1909510.17054375,0.0,1.0
2012-02-28,632.76,637.88,627.31,634.81,2767800,623.776423071273,628.823732139679,618.403799160567,625.79731830374,2807661.62878825,0.0,1.0
2012-02-29,627.02,634.66,626.42,632.4,1249800,618.117916420364,625.649447920877,617.52643488891,623.421534152401,1267799.51718316,0.0,1.0
2012-03-01,637.32,638.56,626.0,626.03,1054300,628.271682710322,629.494077875327,617.112397816892,617.141971893465,1069483.94220372,0.0,1.0
2012-03-02,645.86,646.0,635.658,637.42,1144400,636.690436508016,636.828448865355,626.633278868195,628.370262965565,1160881.55502033,0.0,1.0
2012-03-05,642.69,649.7,635.2,647.03,882200,633.565442416835,640.475918309321,626.181781299185,637.843825494351,894905.372106726,0.0,1.0
2012-03-06,629.74,638.522,628.2,634.53,862500,620.799299362955,629.456617378335,619.281163432223,625.521293589062,874921.654321074,0.0,1.0
2012-03-07,641.6,643.82,635.51,636.0,1429200,632.490917634694,634.679399301073,626.487380090437,626.970423341124,1449783.22128195,0.0,1.0
2012-03-08,653.82,654.9,641.26,647.43,866400,644.537424825304,645.602091581921,632.15574476687,638.23814651532,878877.821801483,0.0,1.0
2012-03-09,647.45,655.09,647.0,655.0,979900,638.257862566369,645.789394066882,637.814251417779,645.700671837164,994012.439500545,0.0,1.0
2012-03-12,650.95,653.38,644.62,647.45,564200,641.70817149985,644.103671702238,635.468041343011,638.257862566369,572325.562165739,0.0,1.0
2012-03-13,653.79,655.33,647.08,654.96,549800,644.507850748732,646.025986679463,637.893115621972,645.661239735067,557718.174545769,0.0,1.0
2012-03-14,650.75,653.54,643.9,653.15,614200,641.511010989365,644.261400110626,634.758263505267,643.876937115181,623045.65806841,0.0,1.0
2012-03-15,657.25,659.669,646.07,649.99,690100,647.918727580116,650.303383954427,636.897455044025,640.761801049524,700038.763648664,0.0,1.0
2012-03-16,675.5,675.64,657.25,657.25,1263400,665.909624161838,666.047636519178,647.918727580116,647.918727580116,1281595.38326869,0.0,1.0
2012-03-19,696.93,699.894,678.511,678.86,1115000,687.035372860266,689.957291625649,668.877875647184,669.22192073798,1131058.13862956,0.0,1.0
2012-03-20,696.465,698.04,686.15,693.3,847100,686.57697467339,688.129613693456,676.408421345145,683.45690959497,859299.864783051,0.0,1.0
2012-03-21,703.65,709.3055,695.25,695.56,1084000,693.65996601255,699.235172347779,685.379224572196,685.684823363447,1099611.67916991,0.0,1.0
2012-03-22,711.99,713.53,699.5,700.28,974100,701.881559299759,703.399695230491,689.568885419994,690.337811410884,988128.908375835,0.0,1.0
2012-03-23,714.99,717.17,707.0022,713.95,1032500,704.838966957029,706.988016521311,696.964573328783,703.813732302509,1047369.98039015,0.0,1.0
2012-03-26,735.4,736.92,718.85,722.01,1307800,724.959197051985,726.457616931668,708.644164809382,711.759300875039,1326634.82843026,0.0,1.0
2012-03-27,728.85,736.45,727.2,735.39,954300,718.502190333613,725.994289732029,716.875616122115,724.949339026461,968043.750398378,0.0,1.0
2012-03-28,718.2,734.6278,709.43,729.45,1159700,708.003393150307,724.197960321004,699.357904765556,719.093671865067,1176401.90436655,0.0,1.0
2012-03-29,720.04,722.05,709.09,712.1,1033200,709.817269846765,711.798732977136,699.022731897732,701.989997580526,1048080.06173279,0.0,1.0
2012-03-30,717.5,729.06,715.9028,725.0,881700,707.313331363611,718.709208869622,705.73880752688,714.706850506784,894398.171147699,0.0,1.0
2012-04-02,719.97,727.63,717.25,717.26,807700,709.748263668096,717.299511219657,707.066880725505,707.076738751029,819332.429211746,0.0,1.0
2012-04-03,743.62,744.9999,721.2,721.2,1503800,733.062494032903,734.422802974992,710.960800807576,710.960800807576,1525457.60436873,0.0,1.0
2012-04-04,745.9,746.54,729.0,737.55,1523500,735.310123852428,735.941037485979,718.650060716477,727.078672539695,1545441.32215438,0.0,1.0
2012-04-05,756.8,759.89,748.0,749.2799,1580100,746.05537167384,749.101501560828,737.380309212517,738.642037899363,1602856.47071621,0.0,1.0
2012-04-09,764.75,768.895,746.0,746.85,1270000,753.892501965605,757.978653545399,735.40870410767,736.24663627723,1288290.43592784,0.0,1.0
2012-04-10,741.26,774.96,739.06,768.5,2381800,730.736000009185,763.957546025845,728.567234393854,757.589261537191,2416102.48841963,0.0,1.0
2012-04-11,729.57,751.0,719.25,750.88,2148300,719.211968171358,740.337716869786,709.038485830351,740.219420563495,2179239.64055416,0.0,1.0
2012-04-12,742.15,744.0,724.29,731.44,1218300,731.613364280841,733.437099002824,714.006930694564,721.055418944389,1235845.85676448,0.0,1.0
2012-04-13,735.18,749.81,730.7,739.79,1258200,724.742320490452,739.164611832403,720.325925055596,729.286870257123,1276320.49329481,0.0,1.0
2012-04-16,702.0,738.3999,698.95,737.0,1915800,692.033391801052,727.916506128999,689.026694016161,726.536481135862,1943391.19460674,0.0,1.0
2012-04-17,715.37,721.37,699.05,704.2,1119500,705.213571926949,711.128387241488,689.125274271403,694.202157416383,1135622.9472608,0.0,1.0
2012-04-18,732.22,739.0,712.06,714.81,1347100,721.824344935279,728.508086240708,701.950565478429,704.661522497592,1366500.82380976,0.0,1.0
2012-04-19,717.18,738.58,711.65,727.71,1170400,706.997874546835,728.094049168691,701.546386431935,717.378375423851,1187256.00488972,0.0,1.0
2012-04-20,710.17,727.0,707.28,719.86,1020600,700.087398654349,716.678455611631,697.238429277846,709.639825387329,1035298.59756532,0.0,1.0
2012-04-23,699.0,702.21,683.24,701.2,1284600,689.075984143782,692.240410337061,673.539735917594,691.244749759113,1303100.70393142,0.0,1.0
2012-04-24,685.01,703.99,678.04,696.67,1068200,675.284606435382,693.995138880374,668.413562644993,686.779064196636,1083584.12886466,0.0,1.0
2012-04-25,724.55,726.98,695.49,701.57,1360500,714.263239358194,716.658739560582,685.615817184777,691.60949670351,1380093.80951168,0.0,1.0
2012-04-26,733.27,736.85,720.88,723.4,1079400,722.859437615324,726.388610752999,710.645343990801,713.129566422907,1094945.43034686,0.0,1.0
2012-04-27,762.13,767.5,748.0,750.98,1849400,751.309699278256,756.603458984768,737.380309212517,740.318000818738,1876034.90724799,0.0,1.0
2012-04-30,760.82,772.35,751.0,761.01,1253500,750.018297934582,761.384601364021,740.337716869786,750.205600419542,1271552.80427996,0.0,1.0
2012-05-01,755.17,766.8875,750.0,760.82,1049200,744.448513513391,755.999654921409,739.351914317363,750.018297934582,1064310.49242165,0.0,1.0
2012-05-02,761.06,762.4,747.14,755.56,1129400,750.254890547163,751.57586596741,736.532519017433,744.832976508836,1145665.52624953,0.0,1.0
2012-05-03,749.73,764.59,745.55,763.05,898600,739.085747628209,753.734773557217,734.96509295908,752.216637626485,911541.563562802,0.0,1.0
2012-05-04,736.065,747.0,734.31,745.31,1141200,725.614755749347,736.394506660094,723.884672269844,734.728500346498,1157635.46888256,0.0,1.0
2012-05-07,737.65,752.46,734.5308,736.38,1047900,727.177252794937,741.776988596324,724.102337473419,725.92528355336,1062991.76992818,0.0,1.0
2012-05-08,716.2,739.99,705.01,736.01,2150800,706.031788045461,729.484030767607,695.000657483846,725.560536608963,2181775.64534929,0.0,1.0
2012-05-09,718.95,733.05,707.2,708.74,2551700,708.742745064624,722.642561053791,697.159565073652,698.677701004384,2588449.37429691,0.0,1.0
2012-05-10,681.11,706.0,680.23,703.12,3137200,671.439976480932,695.976602010744,670.5724702348,693.137490659766,3182381.69731719,0.0,1.0
2012-05-11,675.39,684.84,670.02,671.49,1697700,665.801185881072,675.117020001471,660.507426174559,661.956555926621,1722150.13627929,0.0,1.0
2012-05-14,663.18,673.88,662.181,669.5,1084100,653.764536715985,664.312624026913,652.779719966114,659.994808847299,1099713.11936171,0.0,1.0
2012-05-15,662.33,675.595,658.9742,664.59,1027400,652.926604546425,666.003275404319,649.618448341004,655.154518314902,1042196.53060808,0.0,1.0
2012-05-16,662.24,674.8,656.99,664.9,1213900,652.837882316707,665.219562375142,647.662418916486,655.460117106153,1231382.48832505,0.0,1.0
2012-05-17,645.41,665.4899,645.0,663.77,1340000,636.246825359426,656.041642031827,635.842646312932,654.346160221915,1359298.57019158,0.0,1.0
2012-05-18,632.004,650.73,630.13,648.85,1431700,623.031156341641,641.491294938317,621.1837623584,639.637986139761,1452319.22607708,0.0,1.0
2012-05-21,657.68,658.84,635.0,635.03,1060200,648.342622677658,649.486153638469,625.984620788701,626.014194865273,1075468.91352023,0.0,1.0
2012-05-22,660.08,679.0928,655.74,659.53,1326900,650.708548803473,669.451415572184,646.430165725957,650.166357399641,1346009.90506508,0.0,1.0
2012-05-23,673.12,675.07,652.61,657.07,1110200,663.563414087071,665.485729064296,643.344603736872,647.74128312068,1126189.00942291,0.0,1.0
2012-05-24,668.97,676.93,658.71,676.31,980700,659.472333494515,667.319321811803,649.357999306654,666.708124229301,994823.961034988,0.0,1.0
2012-05-25,652.88,668.97,652.12,668.4,678600,643.610770426027,659.472333494515,642.861560486185,658.910426039634,688373.14159105,0.0,1.0
2012-05-29,658.04,666.93,651.16,660.01,718500,648.69751159653,657.461296287572,641.915190035859,650.639542624804,728847.778121381,0.0,1.0
2012-05-30,637.76,651.1842,637.62,650.02,1069000,628.705435833389,641.939046457628,628.567423476049,640.791375126096,1084395.6503991,0.0,1.0
2012-05-31,625.49,639.04,616.91,637.0,1309000,616.609638515157,629.96726310049,608.151452615366,627.956225893547,1327852.11073192,0.0,1.0
2012-06-01,610.5,615.49,604.65,608.03,1032200,601.832458254334,606.751612990925,596.065513322658,599.397525949848,1047065.65981474,0.0,1.0
2012-06-04,616.54,620.7,603.49,614.02,1081300,607.786705670969,611.88764428905,594.921982361847,605.302483238863,1096872.79399116,0.0,1.0
2012-06-05,619.83,628.0,613.428,615.21,586300,611.029996068442,619.084002921739,604.718888127829,606.475588276247,594743.844554719,0.0,1.0
2012-06-06,642.51,643.0,623.33,625.58,1170500,633.387997957399,633.871041208086,614.480305001923,616.698360744875,1187357.44508153,0.0,1.0
2012-06-07,636.15,659.17,634.3,653.5,1048200,627.118293723987,649.811468480768,625.294559002004,644.221968008529,1063296.09050359,0.0,1.0
2012-06-08,644.36,644.8,628.5222,632.89,816900,635.211732679381,635.645485802448,619.598789014614,623.904577403088,828664.926857838,0.0,1.0
2012-06-11,641.71,657.55,641.0,653.74,845200,632.59935591546,648.214468345843,631.89943610324,644.458560621111,857372.50113875,0.0,1.0
2012-06-12,646.98,647.0,630.77,645.0,780100,637.79453536673,637.814251417779,621.814675991951,635.842646312932,791334.936273472,0.0,1.0
2012-06-13,646.5,653.53,641.5,643.23,768200,637.321350141567,644.251542085102,632.392337379451,634.097775795143,779263.553448636,0.0,1.0
2012-06-14,640.32,647.63,631.07,647.11,843600,631.229090367592,638.435307025805,622.110416757678,637.922689698545,855749.458069864,0.0,1.0
2012-06-15,659.41,660.0,638.2222,642.0,1572300,650.04806109335,650.629684599279,629.161073773119,632.885238655663,1594944.13575539,0.0,1.0
2012-06-18,673.5,675.0,654.0,656.32,947800,663.938019056992,665.416722885627,644.714869284741,647.001931206362,961450.13793103,0.0,1.0
2012-06-19,680.11,683.3682,670.2,673.66,915900,670.454173928509,673.666115804814,660.684870633996,664.09574746538,929090.716745126,0.0,1.0
2012-06-20,670.82,679.7375,665.77,678.69,851100,661.296068216498,670.086962477731,656.317765326761,669.054334304068,863357.472455265,0.0,1.0
2012-06-21,657.58,677.45,656.5,672.0,784300,648.244042422416,667.831939139063,647.179375665798,662.459315228357,795595.424329296,0.0,1.0
2012-06-22,666.98,667.22,655.01,660.21,759200,657.510586415193,657.747179027775,645.710529862688,650.836703135288,770133.936186156,0.0,1.0
2012-06-25,651.65,663.74,647.5,662.19,663600,642.398233286546,654.316586145342,638.30715269399,652.788592189086,673157.112820249,0.0,1.0
2012-06-26,656.36,659.7,647.135,653.29,481300,647.041363308459,650.333943833553,637.947334762356,644.01494947252,488231.643159111,0.0,1.0
2012-06-27,653.84,663.07,648.92,658.85,632700,644.557140876353,653.656098435219,639.706992318431,649.496011663993,641812.093552398,0.0,1.0
2012-06-28,643.48,649.63,633.0,648.3,720500,634.344226433249,640.406912130651,624.013015683854,639.095794735929,730876.581957488,0.0,1.0
2012-06-29,664.52,665.41,653.5118,657.63,1103400,655.085512136232,655.962876407889,644.233600478648,648.293332550037,1119291.07638014,0.0,1.0
2012-07-02,680.86,681.578,665.0101,665.48,900400,671.193525842826,671.901332075466,655.568653967175,656.031882586558,913367.487015299,0.0,1.0
2012-07-03,690.55,695.15,683.011,684.84,690600,680.745952575807,685.280644316953,673.313987133089,675.117020001471,700545.964607691,0.0,1.0
2012-07-05,681.65,693.17,676.51,685.97,901500,671.972309859241,683.328755263155,666.905284739786,676.230976885709,914483.329125157,0.0,1.0
2012-07-06,671.66,676.0,664.12,674.9,767500,662.124142360533,666.40252543805,654.691191115263,665.318142630384,778553.472105999,0.0,1.0
2012-07-09,664.87,675.0,661.47,671.01,692700,655.43054302958,665.416722885627,652.078814351342,661.483370701458,702676.208635603,0.0,1.0
2012-07-10,648.65,672.84,644.43,671.2,1019800,639.440825629277,663.287389372393,635.280738858051,661.670673186419,1034487.07603088,0.0,1.0
2012-07-11,646.66,659.37,635.66,646.07,1127800,637.479078549955,650.008628991253,626.6352504733,636.897455044025,1144042.48318064,0.0,1.0
2012-07-12,639.08,643.74,632.76,639.0,1029000,630.006695202587,634.600535096879,623.776423071273,629.927830998393,1043819.57367697,0.0,1.0
2012-07-13,642.95,646.8,635.26,642.05,776000,633.821751080465,637.617090907294,626.240929452331,632.934528783284,787175.888409453,0.0,1.0
2012-07-16,637.73,640.77,634.57,639.95,602600,628.675861756816,631.672701516182,625.560725691159,630.864343423195,611278.59581899,0.0,1.0
2012-07-17,647.37,649.85,636.07,640.14,669600,638.178998362175,640.623788692185,627.039429519794,631.051645908156,679243.524328569,0.0,1.0
2012-07-18,655.68,657.13,642.241,646.61,639500,646.371017572811,647.800431273825,633.122817070797,637.429788422334,648710.026595162,0.0,1.0
2012-07-19,672.67,678.95,659.45,659.88,1134300,663.119802938481,669.310642967698,650.087493195447,650.511388292989,1150636.09564799,0.0,1.0
2012-07-20,673.2,676.59,663.5,670.47,1055000,663.642278291265,666.98414894398,654.079993532761,660.95103732315,1070194.02354636,0.0,1.0
2012-07-23,669.11,672.07,652.5,659.36,816600,659.610345851854,662.528321407027,643.236165456106,649.998770965729,828360.606282422,0.0,1.0
2012-07-24,665.58,676.65,663.56,670.73,654900,656.130462841801,667.043297097125,654.139141685906,661.20734598678,664331.816133184,0.0,1.0
2012-07-25,631.04,655.33,628.1,654.44,1400000,622.080842681105,646.025986679463,619.182583176981,645.148622407807,1420162.68527479,0.0,1.0
2012-07-26,628.32,639.7,618.57,638.91,1285400,619.399459738514,630.61789278509,609.787884852388,629.839108768675,1303912.22546586,0.0,1.0
2012-07-27,683.99,685.9,648.0,650.05,2400300,674.279087831911,676.161970707039,638.800053970202,640.820949202669,2434868.92390362,0.0,1.0
2012-07-30,682.54,692.25,672.26,687.04,929500,672.849674130897,682.421816914926,662.715623891987,677.285785616801,942886.582830653,0.0,1.0
2012-07-31,661.74,681.64,660.87,680.0,1030900,652.344981040496,671.962451833717,651.487332819888,670.345735647743,1045746.93732127,0.0,1.0
2012-08-01,642.98,667.6899,642.3,666.94,976900,633.851325157038,658.210407647158,633.18097942139,657.471154313096,990969.233746384,0.0,1.0
2012-08-02,649.01,656.47,634.012,636.76,981400,639.795714548149,647.149801589226,625.010647866907,627.719633280965,995534.042377625,0.0,1.0
2012-08-03,663.99,673.8299,658.955,667.76,1056100,654.563036783448,664.263235319036,649.599520931997,658.279512406083,1071309.86565622,0.0,1.0
2012-08-06,665.12,674.571,657.33,663.0,860400,655.676993667686,664.993813590637,647.99759178431,653.587092256549,872791.410293162,0.0,1.0
2012-08-07,679.8,682.97,672.755,673.0,2844200,670.148575137258,673.273569228439,663.203596155437,663.44511778078,2885161.93532753,0.0,1.0
2012-08-08,562.32,586.97,559.754,575.1,6683700,554.336491278586,578.636524195817,551.806921929068,566.935047898554,6779958.09969364,0.0,1.0
2012-08-09,562.26,570.35,553.425,563.01,2429800,554.277343125441,562.252485774544,545.567777574782,555.016695039758,2464793.7804862,0.0,1.0
2012-08-10,563.162,567.0,555.95,562.39,1631900,555.166537027726,558.950047223927,548.056929019651,554.405497457256,1655402.49007138,0.0,1.0
2012-08-13,562.0,566.8,557.11,564.6,1010000,554.021034461811,558.752886713442,549.200459980462,556.584121098111,1024545.93723395,0.0,1.0
2012-08-14,564.66,568.42,560.64,563.6,1023700,556.643269251256,560.349886848367,552.680342990515,555.598318545688,1038443.24351129,0.0,1.0
2012-08-15,575.31,575.43,563.0,564.82,1088600,567.142066434563,567.260362740854,555.006837014234,556.800997659644,1104277.92799295,0.0,1.0
2012-08-16,586.79,589.88,576.68,577.12,1306600,578.459079736381,581.505209623368,568.492615931382,568.926369054449,1325417.5461286,0.0,1.0
2012-08-17,588.78,592.239,582.612,588.5,1060400,580.420826815703,583.830717844534,574.340396672357,580.144802101024,1075671.79390384,0.0,1.0
2012-08-20,586.61,587.62,580.0,585.0,903600,578.281635276944,579.277295854892,571.765480405427,576.694493167543,916613.57315307,0.0,1.0
2012-08-21,585.76,599.85,579.81,588.92,1067400,577.443703107385,591.333661071027,571.578177920467,580.558839173042,1082772.60733022,0.0,1.0
2012-08-22,591.04,593.31,583.0,585.16,637600,582.648740584179,584.88651237818,574.722888062697,576.852221575931,646782.66295086,0.0,1.0
2012-08-23,593.53,597.57,590.17,590.87,983700,585.103388939713,589.086031251502,581.791092363571,582.481154150267,997867.166789147,0.0,1.0
2012-08-24,593.18,598.5,586.64,591.2,939700,584.758358046364,590.002827625256,578.311209353517,582.806468992567,953233.482394798,0.0,1.0
2012-08-27,588.4,594.95,587.56,593.81,516100,580.046221845782,586.503228564154,579.218147701746,585.379413654391,523532.829907369,0.0,1.0
2012-08-28,590.12,591.87,585.1,588.0,429600,581.74180223595,583.46695670269,576.793073422785,579.651900824813,435787.063995748,0.0,1.0
2012-08-29,603.206,606.63,591.02,591.82,982200,594.642014436959,598.017402376456,582.629024533131,583.417666575069,996345.563912068,0.0,1.0
2012-08-30,603.6,610.28,599.51,599.72,786200,595.030420642614,601.6155816928,590.998488203203,591.205506739212,797522.787973598,0.0,1.0
2012-08-31,604.57,610.2298,598.01,606.47,919200,595.986649118464,601.566094404669,589.519784374568,597.859673968068,932438.243074703,0.0,1.0
2012-09-04,596.89,606.4899,595.0,604.25,736200,588.415685515854,597.879291438862,586.552518691775,595.671192301689,746802.692070927,0.0,1.0
2012-09-05,595.18,601.72,594.45,597.5,480800,586.729963151211,593.177111844058,586.010327287942,589.017025072833,487724.442200084,0.0,1.0
2012-09-06,604.0,609.24,597.2601,599.57,1055600,595.424741663583,600.59034703828,588.780531040506,591.057636356349,1070802.66469719,0.0,1.0
2012-09-07,621.55,622.89,612.11,612.5,1627000,612.725576458609,614.046551878856,603.419600363735,603.80406335918,1650431.92067291,0.0,1.0
2012-09-10,608.32,624.5,607.46,620.97,907700,599.683408690051,615.633693988258,598.835618494967,612.153810978204,920772.621017088,0.0,1.0
2012-09-11,617.76,621.25,606.11,608.6,899000,608.989384784926,612.429835692882,597.504785049196,599.95943340473,911947.324330023,0.0,1.0
2012-09-12,619.95,628.49,615.95,620.0,641300,611.148292374732,619.567046172426,607.20508216504,611.197582502353,650535.950047658,0.0,1.0
2012-09-13,626.93,629.78,617.68,619.95,758100,618.029194190646,620.838731465052,608.910520580732,611.148292374732,769018.094076297,0.0,1.0
2012-09-14,637.48,645.06,627.8429,628.15,1503000,628.42941111871,635.901794466078,618.929133340753,619.231873304602,1524646.08283429,0.0,1.0
2012-09-17,643.35,646.08,634.61,636.85,1156900,634.216072101434,636.907313069549,625.600157793256,627.808355510684,1173561.578996,0.0,1.0
2012-09-18,640.73,649.3,638.05,640.35,724500,631.633269414085,640.081597288352,628.991318573591,631.258664444165,734934.189629702,0.0,1.0
2012-09-19,639.03,644.17,636.55,641.01,529400,629.957405074966,635.024430194421,627.512614744957,631.909294128764,537024.37541748,0.0,1.0
2012-09-20,633.77,635.89,629.584,635.69,557300,624.77208364922,626.861985060357,620.645514164777,626.664824549873,565326.188931171,0.0,1.0
2012-09-21,636.15,643.0,634.61,640.17,1096700,627.118293723987,633.871041208086,625.600157793256,631.081219984728,1112494.58352918,0.0,1.0
2012-09-24,631.18,633.66,628.15,631.81,465500,622.218855038444,624.663645368454,619.231873304602,622.839910646471,472204.092853867,0.0,1.0
2012-09-25,631.7545,649.0,631.5,631.76,947700,622.785198604811,639.785856522625,622.53431185522,622.79062051885,961348.697739226,0.0,1.0
2012-09-26,622.09,636.3799,617.32,631.12,953300,613.257909836918,627.344929730789,608.555631661859,622.159706885299,967029.348480324,0.0,1.0
2012-09-27,630.52,633.91,622.424,625.7,686300,621.568225353845,624.910096006559,613.587167889427,616.816657051166,696184.036360061,0.0,1.0
2012-09-28,619.07,629.3,617.59,628.0,914300,610.2807861286,620.365546239889,608.821798351014,619.084002921739,927467.673676241,0.0,1.0
2012-10-01,624.86,626.11,618.66,620.74,792300,615.98858290713,617.220836097659,609.876607082106,611.927076391147,803710.639673724,0.0,1.0
2012-10-02,616.28,628.67,611.44,627.9,898100,607.530397007339,619.744490631862,602.759112653611,618.985422666496,911034.362603776,0.0,1.0
2012-10-03,622.82,625.2999,614.18,618.55,607400,613.977545700187,616.422237449941,605.460211647251,609.76816880134,616147.725025646,0.0,1.0
2012-10-04,635.04,637.58,623.12,624.96,746000,626.024052890798,628.527991373953,614.273286465914,616.087163162372,756743.83086785,0.0,1.0
2012-10-05,631.89,643.88,628.19,638.47,939100,622.918774850665,634.738547454218,619.271305406699,629.405355645609,952624.841243965,0.0,1.0
2012-10-08,630.96,632.93,622.15,627.55,486800,622.001978476911,623.944009505185,613.317057990063,618.640391773148,493810.853708404,0.0,1.0
2012-10-09,617.89,634.06,617.16,629.76,688000,609.117539116741,625.057966389423,608.397903253472,620.819015414003,697908.519620752,0.0,1.0
2012-10-10,602.41,619.31,599.71,619.31,1320800,593.85731560523,610.517378741181,591.195648713688,610.517378741181,1339822.05336496,0.0,1.0
2012-10-11,598.14,610.69,590.66,610.11,1249300,589.647938706383,602.019760739294,582.274135614258,601.447995258889,1267292.31622414,0.0,1.0
2012-10-12,593.15,596.05,588.9,589.75,801300,584.728783969792,587.587611371819,580.539123121993,581.377055291553,812840.256936204,0.0,1.0
2012-10-15,601.02,601.8,585.25,594.0,624900,592.487050057362,593.255976048252,576.940943805649,585.566716139352,633899.758591581,0.0,1.0
2012-10-16,597.77,608.88,595.76,605.04,722200,589.283191761987,600.235458119408,587.301728631616,596.449976318103,732601.065218179,0.0,1.0
2012-10-17,598.24,606.65,593.62,597.68,701100,589.746518961626,598.037118427504,585.192111169431,589.194469532269,711197.184747252,0.0,1.0
2012-10-18,582.3757,599.1,570.68,598.23,1455600,574.107451529219,590.59430915671,562.577800616844,589.736660936102,1476563.43191856,0.0,1.0
2012-10-19,560.5,578.61,555.47,578.6,2024200,552.542330633176,570.395214857559,547.583743794488,570.385356832035,2053352.36252373,0.0,1.0
2012-10-22,567.2,574.5483,557.94,559.1,851000,559.147207734411,566.391180630382,550.018676098973,551.162207059784,863256.03226346,0.0,1.0
2012-10-23,569.04,575.0,553.97,555.0,780000,560.96108443087,566.836467643312,546.105039965853,547.120416594849,791233.496081666,0.0,1.0
2012-10-24,563.67,574.47,560.401,573.3,670200,555.667324724357,566.313992290527,552.444736180486,565.160603304192,679852.165479402,0.0,1.0
2012-10-25,557.87,570.71,556.45,568.62,1015600,549.949669920303,562.607374693416,548.549830295862,560.547047358852,1030226.58797505,0.0,1.0
2012-10-26,579.46,589.44,572.6,582.0,1953800,571.233147027119,581.071456500302,564.470541517496,573.737085510274,1981938.46749277,0.0,1.0
2012-10-31,573.77,579.33,569.05,579.25,774900,565.623930503831,571.104992695304,560.970942456394,571.02612849111,786060.046299594,0.0,1.0
2012-11-01,586.1,586.84,568.62,574.9,1275400,577.778875975209,578.508369864002,560.547047358852,566.737887388069,1293768.20628533,0.0,1.0
2012-11-02,634.74,657.6,634.0401,650.06,2513000,625.728312125071,648.263758473464,625.03834891863,640.830807228193,2549192.02006824,0.0,1.0
2012-11-05,634.79,635.97,627.3401,634.8,807600,625.777602252692,626.940849264551,618.433471817395,625.787460278216,819230.989019941,0.0,1.0
2012-11-06,644.8971,645.88,634.0,636.0,756500,635.741207230288,636.710152559065,624.998818236278,626.970423341124,767395.051007411,0.0,1.0
2012-11-07,634.61,643.0,628.13,639.3,785000,625.600157793256,633.871041208086,619.212157253554,630.22357176412,796305.505671933,0.0,1.0
2012-11-08,627.87,640.651,627.11,632.35,676400,618.955848589924,631.555391012444,618.206638650082,623.372244024779,686141.457371332,0.0,1.0
2012-11-09,625.87,632.5899,616.038,618.5,1250800,616.984243485077,623.608738057106,607.291832789653,609.718878673719,1268813.91910122,0.0,1.0
2012-11-12,633.43,635.75,626.0,629.1,578700,624.436910781396,626.723972703018,617.112397816892,620.168385729404,587034.389977514,0.0,1.0
2012-11-13,630.31,640.93,628.4,629.36,555300,621.361206817836,631.83042992457,619.478323942708,620.424694393034,563297.385095064,0.0,1.0
2012-11-14,616.4,635.21,615.77,634.03,730400,607.64869331363,626.19163932471,607.027637705604,625.02839231285,740919.160946217,0.0,1.0
2012-11-15,617.52,622.5,611.553,614.99,649200,608.752792172344,613.662088883411,602.870508342035,606.258711714714,658549.725200279,0.0,1.0
2012-11-16,614.7764,623.689,611.3,616.94,883300,606.048144289516,614.834208118242,602.621100296272,608.181026691939,896021.214216585,0.0,1.0
2012-11-19,625.4985,629.0,620.79,624.54,510000,616.618017836852,620.069805474162,611.976366518768,615.673126090355,517344.978207244,0.0,1.0
2012-11-20,635.58,639.0,624.69,627.52,576900,626.556386269106,629.927830998393,615.820996473218,618.610817696576,585208.466525017,0.0,1.0
2012-11-21,639.58,643.49,634.8491,636.23,364900,630.499596478799,634.354084458773,625.83586318354,627.197157928181,370155.259897692,0.0,1.0
2012-11-23,641.91,643.09,636.7801,642.03,196700,632.796516425945,633.959763437804,627.739447912269,632.914812732235,199532.857281107,0.0,1.0
2012-11-26,639.99,643.4999,636.56,640.87,287400,630.903775525292,634.363843904042,627.522472770481,631.771281771425,291539.111248553,0.0,1.0
2012-11-27,636.75,644.92,633.85,638.86,444600,627.709775255441,635.763782108738,624.850947853414,629.789818641054,451003.09276655,0.0,1.0
2012-11-28,658.05,659.89,632.78,635.92,817200,648.707369622054,650.521246318513,623.796139122321,626.89155913693,828969.247433254,0.0,1.0
2012-11-29,665.74,672.436,660.0,661.25,1087600,656.288191250188,662.889125141214,650.629684599279,651.861937789808,1103263.5260749,0.0,1.0
2012-11-30,663.19,666.3,656.66,663.24,645600,653.774394741509,656.840240679545,647.337104074186,653.82368486913,654897.878295288,0.0,1.0
2012-12-03,667.8,679.23,665.88,670.0,879000,658.31894450818,669.586667682377,656.426203607528,660.487710123511,891659.285968955,0.0,1.0
2012-12-04,663.81,668.981,659.51,665.5,470200,654.385592324012,659.483177322592,650.146641348592,656.051598637607,476971.781868717,0.0,1.0
2012-12-05,664.23,667.6,654.13,664.38,449800,654.799629396029,658.121783997696,644.843023616556,654.947499778893,456277.982740428,0.0,1.0
2012-12-06,664.14,670.36,658.01,664.0,447400,654.710907166311,660.842599042383,648.667937519957,654.572894808972,453843.4181371,0.0,1.0
2012-12-07,659.1,672.95,656.65,667.0,542600,649.742462302099,663.395827653159,647.327246048662,657.530302466242,550414.480735785,0.0,1.0
2012-12-10,625.96,649.9899,623.1,645.89,1221800,617.072965714795,640.761702469269,614.253570414865,636.720010584589,1239396.26347767,0.0,1.0
2012-12-11,623.22,634.3999,621.09,631.01,845800,614.371866721156,625.393040676992,612.272107284495,622.051268604532,857981.142289582,0.0,1.0
2012-12-12,624.73,631.9799,623.42,626.5,690100,615.860428575315,623.007398500128,614.569027231641,617.605299093104,700038.763648664,0.0,1.0
2012-12-13,613.08,628.32,607.551,625.51,749400,604.375828839585,619.399459738514,598.925326527238,616.629354566205,760192.797389232,0.0,1.0
2012-12-14,613.54,617.931,609.43,610.32,393400,604.8292980137,609.15795702139,600.777649523241,601.655013794897,399065.714562215,0.0,1.0
2012-12-17,616.87,617.9,606.45,613.03,538800,608.112020513269,609.127397142265,597.83995791702,604.326538711964,546559.753447182,0.0,1.0
2012-12-18,632.74,634.72,618.52,620.3,664900,623.756707020224,625.708596074022,609.738594724767,611.49332326808,674475.835313719,0.0,1.0
2012-12-19,627.23,638.64,626.0037,632.74,597100,618.324934956373,629.572942079521,617.116045286336,623.756707020224,605699.385269696,0.0,1.0
2012-12-20,630.83,633.8473,622.86,628.98,309200,621.873824145096,624.848286186523,614.016977802284,620.050089423113,313653.073062117,0.0,1.0
2012-12-21,618.88,625.64,612.12,622.63,936900,610.09348364364,616.75750889802,603.429458389259,613.790243215226,950393.157024247,0.0,1.0
2012-12-24,617.34,619.005,612.25,614.36,178000,608.575347712908,610.216708962692,603.557612721074,605.637656106687,180563.541413509,0.0,1.0
2012-12-26,602.37,617.459,600.39,615.16,489100,593.817883503133,608.692658216646,591.865994449336,606.426298148625,496143.978119927,0.0,1.0
2012-12-27,610.03,612.34,597.1501,604.43,410900,601.369131054695,603.646334950792,588.67209275974,595.848636761125,416817.748128149,0.0,1.0
2012-12-28,608.88,614.241,604.1,606.6,362900,600.235458119408,605.520345602949,595.523321918825,597.987828299883,368126.456061586,0.0,1.0
2012-12-31,620.39,623.0,601.5,607.15,584600,611.582045497799,614.154990159623,592.960235282525,598.530019703716,593019.361294028,0.0,1.0
2013-01-02,638.4,641.93,627.6701,637.83,681000,629.336349466939,632.816232476993,618.758786659694,628.774442012058,690807.706194379,0.0,1.0
2013-01-03,648.73,659.0,645.87,652.59,925600,639.519689833471,649.643882046856,636.70029453354,643.324887685824,938930.415350244,0.0,1.0
2013-01-04,648.41,649.8699,642.0,648.25,404500,639.204233016695,640.643406162978,632.885238655663,639.046504608307,410325.575852608,0.0,1.0
2013-01-07,657.38,659.99,644.37,648.0,557200,648.046881911931,650.619826573755,635.221590704906,638.800053970202,565224.748739365,0.0,1.0
2013-01-08,657.42,662.98,654.3,657.72,455600,648.086314014028,653.567376205501,645.010610050467,648.382054779755,462161.513865137,0.0,1.0
2013-01-09,651.59,658.23,650.18,655.92,306900,642.339085133401,648.884814081491,640.949103534484,646.607610185393,311319.948650594,0.0,1.0
2013-01-10,653.62,657.83,645.55,655.24,385600,644.34026431482,648.490493060521,636.384837716765,645.937264449745,391153.379601398,0.0,1.0
2013-01-11,655.49,657.38,650.3501,653.48,368200,646.183715087851,648.046881911931,641.116788548651,644.202251957481,373502.786227269,0.0,1.0
2013-01-14,662.92,667.87,657.25,657.77,523700,653.508228052355,658.38795068685,647.918727580116,648.431344907376,531242.284484576,0.0,1.0
2013-01-15,663.35,665.79,653.5401,658.38,397900,653.932123149897,656.337481377809,644.261498690881,649.032684464354,403630.523193455,0.0,1.0
2013-01-16,667.84,671.0,658.25,661.1,396500,658.358376610277,661.473512675934,648.904530132539,651.714067406945,402210.360508181,0.0,1.0
2013-01-17,669.89,675.3,661.34,670.73,547300,660.379271842744,665.712463651354,651.950660019527,661.20734598678,555182.169750636,0.0,1.0
2013-01-18,672.72,677.08,668.55,669.97,598600,663.169093066102,667.467192194667,659.058296422497,660.458136046938,607220.988146776,0.0,1.0
2013-01-22,671.27,678.88,668.51,671.5,552300,661.739679365088,669.241636789029,659.018864320401,661.966413952146,560254.179340904,0.0,1.0
2013-01-23,672.26,675.9875,668.11,674.91,365300,662.715623891987,666.390202906145,658.624543299431,665.328000655909,370561.020664914,0.0,1.0
2013-01-24,679.55,681.72,670.8666,671.84,630600,669.902124499152,672.04131603791,661.342006615441,662.30158681997,639681.849524486,0.0,1.0
2013-01-25,718.82,719.37,681.05,682.0,1573100,708.614590732809,709.156782136642,671.380828327787,672.317340752589,1595755.65728983,0.0,1.0
2013-01-28,704.98,721.96,700.3979,718.65,925600,694.971083407273,711.710010747418,690.454037531815,708.447004298897,938930.415350244,0.0,1.0
2013-01-29,700.29,710.58,694.02,703.16,528800,690.347669436408,700.491577700843,684.166687432715,693.176922761863,536415.734266648,0.0,1.0
2013-01-30,695.09,705.43,694.0,701.9,429000,685.221496163808,695.414694555863,684.146971381667,691.934811545809,435178.422844917,0.0,1.0
2013-01-31,685.47,687.34,673.72,675.96,1053800,675.738075609497,677.581526382529,664.154895618525,666.363093335953,1068976.74124469,0.0,1.0
2013-02-01,685.56,698.03,684.68,693.12,915100,675.826797839215,688.119755667932,674.959291593083,683.279465135534,928279.195210684,0.0,1.0
2013-02-04,679.29,686.01,678.73,681.86,507200,669.645815835522,676.270408987806,669.093766406165,672.17932839525,514504.652836694,0.0,1.0
2013-02-05,691.57,697.78,683.017,683.89,548600,681.751471179278,687.873305029826,673.319901948403,674.180507576669,556500.892244106,0.0,1.0
2013-02-06,694.1,704.1699,690.0,693.77,652200,684.245551636909,694.172484759555,680.203761171974,683.920236794609,661592.93095444,0.0,1.0
2013-02-07,690.69,697.46,679.65,694.1,444400,680.883964933146,687.557848213051,670.000704754394,684.245551636909,450800.212382939,0.0,1.0
2013-02-08,700.83,702.04,691.4739,693.55,468400,690.880002814717,692.072823903149,681.65673555399,683.703360233076,475145.858416221,0.0,1.0
2013-02-11,696.11,699.9999,692.16,699.68,301600,686.227014767279,690.06168811595,682.333094685208,689.74632987943,305943.618484911,0.0,1.0
2013-02-12,703.38,705.77,695.37,696.8,487100,693.393799323396,695.749867423687,685.497520878486,686.907218528451,494115.17428382,0.0,1.0
2013-02-13,704.17,708.0,698.9,703.0,334000,694.17258333981,697.948207115591,688.97740388854,693.019194353475,338810.240629842,0.0,1.0
2013-02-14,705.62,707.99,697.656,699.95,345700,695.601997040824,697.938349090066,687.751065513326,690.012496568584,350678.743071067,0.0,1.0
2013-02-15,702.26,706.226,698.5,704.2,669800,692.289700464682,696.199393387592,688.583082867571,694.202157416383,679446.40471218,0.0,1.0
2013-02-19,703.47,707.57,700.52,703.16,476700,693.482521553114,697.524312018049,690.574404023466,693.176922761863,483565.394336065,0.0,1.0
2013-02-20,688.2,707.57,687.64,705.21,573400,678.429316577612,697.524312018049,677.877267148255,695.19781799433,581658.059811831,0.0,1.0
2013-02-21,683.33,690.56,675.11,688.5,1109600,673.628458147312,680.755810601331,665.525161166393,678.725057343339,1125580.36827207,0.0,1.0
2013-02-22,684.7,689.9,680.92,688.5,543100,674.979007644131,680.105180916732,671.252673995972,678.725057343339,550921.681694812,0.0,1.0
2013-02-25,671.54,692.7899,671.54,686.94,713300,662.005846054243,682.954051712979,662.005846054243,677.187205361559,723572.888147503,0.0,1.0
2013-02-26,678.49,680.5,665.05,671.65,1314600,668.857173793584,670.838636923954,655.607987489016,662.114284335009,1333532.76147302,0.0,1.0
2013-02-27,695.91,712.5,692.0,709.05,2010300,686.029854256795,702.384318601495,682.17536627682,698.983299795635,2039252.17586279,0.0,1.0
2013-02-28,689.114,697.72,680.69,696.3,1088200,679.330340110527,687.814156876681,671.025939408914,686.41431725224,1103872.16722573,0.0,1.0
2013-03-01,695.62,698.77,683.68,689.05,1009200,685.743971516592,688.849249556725,673.97348904066,679.267248747172,1023734.41569951,0.0,1.0
2013-03-04,714.01,714.71,692.47,694.55,890600,703.872880455654,704.56294224235,682.638693476459,684.689162785499,903426.348218375,0.0,1.0
2013-03-05,718.41,723.05,715.3,716.0,708000,708.210411686316,712.784535529559,705.14456574828,705.834627534976,718196.55798182,0.0,1.0
2013-03-06,718.9,728.7,717.03,721.07,492100,708.693454937003,718.35431995075,706.850004163972,710.832646475761,499187.183874087,0.0,1.0
2013-03-07,719.03,723.7399,716.53,722.15,462700,708.821609268818,713.464640710476,706.35710288776,711.897313232378,469363.767483317,0.0,1.0
2013-03-08,720.92,724.3,716.02,722.06,470800,710.684776092898,714.016788720088,705.854343586024,711.80859100266,477580.423019549,0.0,1.0
2013-03-11,725.07,725.92,719.79,721.01,459700,714.775856685454,715.613788855014,709.57081920866,710.773498322616,466320.561729157,0.0,1.0
2013-03-12,722.04,727.38,714.56,723.0,523600,711.788874951612,717.053060581551,704.415071859487,712.735245401938,531140.84429277,0.0,1.0
2013-03-13,715.53,723.73,714.53,723.0,376200,705.371300335337,713.454881265207,704.385497782914,712.735245401938,381618.001571696,0.0,1.0
2013-03-14,713.15,717.8,708.86,715.4,383400,703.02509026057,707.609072129338,698.795997310675,705.243146003522,388921.695381681,0.0,1.0
2013-03-15,713.5,716.44,711.06,711.61,697900,703.370121153918,706.268380658042,700.964762926006,701.506954329838,707951.098609481,0.0,1.0
2013-03-18,696.81,707.62,694.9,706.43,597400,686.917076553976,697.57360214567,685.034193678847,696.400497108286,606003.705845112,0.0,1.0
2013-03-19,684.15,702.69,679.71,697.53,940600,674.436816240299,692.713595562224,670.05985290754,687.62685439172,954146.444121045,0.0,1.0
2013-03-20,687.584,691.22,685.5301,689.68,379200,677.82206220532,681.40644028593,675.797322342898,679.888304355199,384661.207325856,0.0,1.0
2013-03-21,683.99,699.49,683.508,688.44,537100,674.279087831911,689.55902739447,673.803931001643,678.665909190194,544835.270186491,0.0,1.0
2013-03-22,697.91,697.92,686.0,689.36,557500,688.001459361641,688.011317387165,676.260550962281,679.572847538423,565529.069314781,0.0,1.0
2013-03-25,695.64,703.5,693.3,700.02,370500,685.763687567641,693.512095629687,683.45690959497,690.081502747254,375835.910638791,0.0,1.0
2013-03-26,694.59,700.0,693.2401,697.88,278800,684.728594887596,690.061786696206,683.39786002208,687.971885285068,282815.254753293,0.0,1.0
2013-03-27,694.86,695.53,682.5,687.56,407200,684.994761576751,685.655249286874,672.8102420288,677.798402944062,413064.461031352,0.0,1.0
2013-03-28,688.162,694.8,686.0101,694.3,539700,678.39185608062,684.935613423605,676.270507568061,684.442712147394,547472.71517343,0.0,1.0
2013-04-01,695.76,697.92,686.811,689.08,578700,685.881983873931,688.011317387165,677.060036832297,679.296822823745,587034.389977514,0.0,1.0
2013-04-02,705.91,706.0,698.521,701.49,512300,695.887879781026,695.976602010744,688.603784721172,691.530632499316,519678.102618767,0.0,1.0
2013-04-03,698.72,707.2699,697.11,706.24,505800,688.799959429104,697.228472672067,687.212817319703,696.213194623326,513084.490151419,0.0,1.0
2013-04-04,701.35,702.13,689.0,698.0,469900,691.392620141977,692.161546132867,679.217958619551,688.090181591359,476667.461293301,0.0,1.0
2013-04-05,693.31,697.76,687.42,693.22,481200,683.466767620495,687.853588978778,677.660390586722,683.378045390777,488130.202967305,0.0,1.0
2013-04-08,696.53,696.81,688.1,691.76,292900,686.641051839297,686.917076553976,678.33073632237,681.938773664239,297118.321797846,0.0,1.0
2013-04-09,696.13,700.71,690.65,696.0,321300,686.246730818328,690.761706508426,680.844532831049,686.118576486513,325927.336270563,0.0,1.0
2013-04-10,718.94,719.71,697.24,699.05,652100,708.7328870391,709.491955004466,687.340971651518,689.125274271403,661491.490762635,0.0,1.0
2013-04-11,733.99,735.29,718.715,720.91,725000,723.569215453068,724.850758771218,708.511081464805,710.674918067374,735441.390588729,0.0,1.0
2013-04-12,743.11,745.24,722.451,732.77,972700,732.559734731168,734.659494167829,712.194039800658,722.366536339112,986708.74569056,0.0,1.0
2013-04-15,711.38,735.63,710.93,733.45,814400,701.280219742781,725.185931639042,700.836608594191,723.03688207476,826128.922062704,0.0,1.0
2013-04-16,720.7,723.31,713.481,719.62,493600,710.467899531365,713.040844193189,703.351390905422,709.403232774748,500708.786751167,0.0,1.0
2013-04-17,708.8,716.02,702.4,714.99,606500,698.736849157529,705.854343586024,692.427712822021,704.838966957029,615234.763299399,0.0,1.0
2013-04-18,690.01,707.36,683.5401,707.07,800400,680.213619197498,697.31729348204,673.835575263576,697.031410741837,811927.295209957,0.0,1.0
2013-04-19,683.57,697.9,682.31,686.93,831800,673.865050759893,687.991601336117,672.62293954384,677.177347336035,843779.515436834,0.0,1.0
2013-04-22,690.87,691.59,677.72,685.01,520200,681.061409392582,681.771187230327,668.098105828218,675.284606435382,527691.877771389,0.0,1.0
2013-04-23,702.35,707.41,692.46,692.75,468000,692.3784226944,697.366583609661,682.628835450935,682.914718191138,474740.097649,0.0,1.0
2013-04-24,700.8,704.53,693.72,702.98,280900,690.850428738144,694.527472258682,683.870946666988,692.999478302426,284945.498781205,0.0,1.0
2013-04-25,711.22,720.5,703.5,705.0,561000,701.122491334393,710.27073902088,693.512095629687,694.990799458321,569079.476027968,0.0,1.0
2013-04-26,701.19,710.709,693.921,705.93,740000,691.234891733589,700.618746230105,684.069092980025,695.907595832075,750657.41935953,0.0,1.0
2013-04-29,699.43,709.05,697.06,704.49,572900,689.499879241324,698.983299795635,687.163527192081,694.488040156585,581150.858852804,0.0,1.0
2013-04-30,695.99,702.73,693.49,698.55,484200,686.108718460989,692.753027664321,683.644212079931,688.632372995192,491173.408721465,0.0,1.0
2013-05-01,694.06,700.0,691.1,696.56,454300,684.206119534812,690.061786696206,681.288143979639,686.67062591587,460842.791371668,0.0,1.0
2013-05-02,707.95,712.6,693.75,693.75,617900,697.89891698797,702.482898856737,683.900520743561,683.900520743561,626798.945165207,0.0,1.0
2013-05-03,724.77,728.5399,716.85,717.43,662900,714.480115919727,718.196492962107,706.672559704536,707.244325184941,672447.031477611,0.0,1.0
2013-05-06,726.71,730.9499,722.7001,723.5,405900,716.392572871428,720.572277113447,712.439603216466,713.22814667815,411745.738537883,0.0,1.0
2013-05-07,725.05,730.99,717.901,730.96,314700,714.756140634405,720.611807795799,707.708638187132,720.582233719226,319232.283611411,0.0,1.0
2013-05-08,735.27,736.0,726.11,726.22,461800,724.83104272017,725.550678583439,715.801091339974,715.909529620741,468450.805757069,0.0,1.0
2013-05-09,737.5,744.98,728.72,735.0,1053800,727.029382412074,734.403185504199,718.374036001798,724.564876031016,1068976.74124469,0.0,1.0
2013-05-10,765.41,769.67,742.0,742.0,2110500,754.543131650204,758.742650523526,731.465493897978,731.465493897978,2140895.24805174,0.0,1.0
2013-05-13,777.44,779.25,758.3701,761.0,786200,766.402336355854,768.18663897574,747.6031802614,750.195742394018,797522.787973598,0.0,1.0
2013-05-14,791.139,794.0,776.04,776.04,1015500,779.906845521499,782.727226623982,765.022212782462,765.022212782462,1030125.14778325,0.0,1.0
2013-05-15,805.75,808.5133,789.9501,790.05,927600,794.310406614954,797.034474808065,778.734824866923,778.83330654191,940959.219186351,0.0,1.0
2013-05-16,800.08,811.48,797.5,806.0,898400,788.720906142715,799.959055240338,786.177535557463,794.55685725306,911338.683179191,0.0,1.0
2013-05-17,813.66,814.58,802.18,805.03,784100,802.108104804621,803.01504315285,790.791091502803,793.600628777209,795392.543945685,0.0,1.0
2013-05-20,842.5,842.75,824.19,825.7,1331200,830.538650416505,830.78510105461,812.488605681637,813.977167535796,1350371.83331271,0.0,1.0
2013-05-21,825.96,847.3299,825.06,842.9,1115800,814.233476199426,835.299978164453,813.346253902245,830.932971437474,1131869.660164,0.0,1.0
2013-05-22,798.03,820.72,795.31,803.45,1857200,786.700010910247,809.067870824728,784.018627967656,792.043060744381,1883947.24220881,0.0,1.0
2013-05-23,803.6,805.65,784.32,789.0,906700,792.190931127244,794.211826359711,773.184657916526,777.798213861866,919758.219099035,0.0,1.0
2013-05-24,801.12,804.18,795.55,797.65,437900,789.746140797234,792.762696607649,784.255220580238,786.325405940326,444206.599915592,0.0,1.0
2013-05-28,804.33,819.99,801.31,811.8,653300,792.910566990513,808.348234961459,789.933443282195,800.274512057114,662708.773064298,0.0,1.0
2013-05-29,792.27,801.68,789.45,796.12,548600,781.02178820829,790.298190226591,778.241825010456,784.817128035119,556500.892244105,0.0,1.0
2013-05-30,807.54,816.4,792.27,795.0,1258800,796.074993183791,804.80920379826,781.02178820829,783.713029176405,1276929.13444564,0.0,1.0
2013-05-31,803.93,819.98,802.8675,805.77,826200,792.516245969544,808.338376935935,791.468830757594,794.330122666002,838098.864695734,0.0,1.0
2013-06-03,802.62,805.86,788.26,805.15,626800,791.224844625869,794.41884489572,777.068719973073,793.7189250835,635827.122235883,0.0,1.0
2013-06-04,798.69,811.0,794.05,800.76,533300,787.350640594846,799.485870015175,782.776516751603,789.391251878362,540980.542897888,0.0,1.0
2013-06-05,795.5,809.0,795.0,797.95,539000,784.205930452616,797.514264910329,783.713029176405,786.621146706053,546762.633830793,0.0,1.0
2013-06-06,805.9,806.03,787.0,794.85,582700,794.458276997817,794.586431329632,775.82660875702,783.565158793541,591091.997649727,0.0,1.0
2013-06-07,816.45,819.24,805.11,810.18,693100,804.858493925881,807.608883047142,793.679492981403,798.677511922188,703081.969402825,0.0,1.0
2013-06-10,823.45,825.0,815.06,819.21,524700,811.759111792844,813.287105749099,803.488228378013,807.579308970569,532256.686402628,0.0,1.0
2013-06-11,813.42,821.67,809.33,815.32,551200,801.871512192039,810.00438324953,797.839579752629,803.744537041643,559138.337231045,0.0,1.0
2013-06-12,807.9,821.58,802.67,821.48,580700,796.429882102663,809.915661019812,791.27413475349,809.81708076457,589063.193813621,0.0,1.0
2013-06-13,814.82,815.89,803.49,805.43,460500,803.251635765432,804.306444496524,792.082492846477,793.994949798178,467132.083263599,0.0,1.0
2013-06-14,815.75,817.49,810.47,812.6,572400,804.168432139185,805.883728580402,798.963394662391,801.063154099052,580643.657893777,0.0,1.0
2013-06-17,825.54,831.09,818.6005,822.0,822500,813.819439127408,819.290643293356,806.978462314867,810.32969809183,834345.577598937,0.0,1.0
2013-06-18,834.82,839.45,826.5201,829.08,634300,822.967686813895,827.531952631614,814.785624209038,817.309180162986,643435.136621283,0.0,1.0
2013-06-19,828.55,839.67,827.52,834.0,591300,816.786704810202,827.748829193147,815.771328181206,822.159328720908,599815.854144986,0.0,1.0
2013-06-20,815.69,830.38,812.445,822.5,873300,804.10928398604,818.590723481136,800.910354703427,810.822599368042,885877.19503605,0.0,1.0
2013-06-21,813.05,823.8599,805.22,820.74,1026100,801.506765247643,812.163192259082,793.78793126217,809.087586875777,1040877.80811461,0.0,1.0
2013-06-24,805.01,812.0,791.15,805.25,869100,793.580912726161,800.471672567598,779.917689349576,793.817505338742,881616.706980226,0.0,1.0
2013-06-25,809.57,817.55,805.03,813.68,476300,798.07617236521,805.942876733547,793.600628777209,802.127820855669,483159.633568843,0.0,1.0
2013-06-26,819.56,823.86,814.45,815.8,583600,807.924339863917,812.163290839337,802.886888821035,804.217722266806,592004.959375975,0.0,1.0
2013-06-27,822.39,828.06,819.9,825.5,533400,810.714161087275,816.303661559514,808.259512731741,813.780007025311,541081.983089694,0.0,1.0
2013-06-28,826.67,830.0,819.73,819.73,509400,814.933396011646,818.216118511215,808.091926297829,808.091926297829,516736.337056411,0.0,1.0
2013-07-01,840.735,844.99,831.11,832.0,529200,828.798708911478,832.993298772038,819.310359344405,820.187723616061,536821.495033869,0.0,1.0
2013-07-02,841.06,854.6,838.2,843.11,453200,829.119094741015,842.466861300825,826.299699441085,831.139989973483,459726.949261809,0.0,1.0
2013-07-03,845.4,847.33,836.1,836.48,193800,833.397477818532,835.300076744708,824.229514080996,824.604119050917,196591.091718752,0.0,1.0
2013-07-05,855.16,856.12,840.0,850.49,462300,843.018910730182,843.965281180508,828.074144035447,838.415212810365,468958.006716095,0.0,1.0
2013-07-08,888.628,889.4,872.2,874.66,1161700,876.01175055468,876.77279012515,859.816986223472,862.242060502433,1178430.70820266,0.0,1.0
2013-07-09,897.06,900.4,880.1,891.5,908400,884.324037676712,887.616618201805,867.604826387615,878.842975485239,921482.702359725,0.0,1.0
2013-07-10,892.32,897.0,886.49,894.43,522100,879.651333578226,884.264889523566,873.904104697599,881.731376963839,529619.24141569,0.0,1.0
2013-07-11,910.35,912.86,895.6,900.85,816700,897.425353598415,899.899718004997,882.884765950174,888.060229350395,828462.046474227,0.0,1.0
2013-07-12,920.39,920.92,907.48,908.71,663400,907.322811224744,907.845286577528,894.596100272961,895.808637412441,672954.232436638,0.0,1.0
2013-07-15,911.66,926.4,910.7,922.5,581200,898.71675494209,913.247484564807,897.770384491763,909.402854610357,589570.394772647,0.0,1.0
2013-07-16,902.05,916.1234,892.14,915.0,675700,889.243192413303,903.116786054575,879.47388911879,902.009335467183,685431.376028695,0.0,1.0
2013-07-17,906.68,912.8,900.02,904.77,538900,893.807458231022,899.840569851852,887.242013231884,891.924575355894,546661.193638987,0.0,1.0
2013-07-18,899.6,904.0,893.008,903.4,502100,886.827976159866,891.165507390528,880.329565734293,890.574025859074,509331.203054622,0.0,1.0
2013-07-19,896.29,900.52,889.0,900.52,718500,883.564969711346,887.734914508096,876.378469104181,887.734914508096,728847.778121381,0.0,1.0
2013-07-22,900.48,908.0,898.32,901.1,469000,887.695482405999,895.108717600221,885.566148892765,888.306679988501,475754.499567053,0.0,1.0
2013-07-23,895.79,906.95,890.8,903.2,367600,883.072068435134,894.073624920177,878.152913698543,890.37686534859,372894.145076437,0.0,1.0
2013-07-24,894.02,905.64,892.1,901.37,445600,881.327197917345,892.782223576502,879.434457016693,888.572846677655,452017.494684603,0.0,1.0
2013-07-25,912.0,919.385,900.61,902.69,957600,899.051927809914,906.332079659558,887.823636737814,889.874106046854,971391.276727953,0.0,1.0
2013-07-26,900.08,907.25,884.0,885.66,1020500,887.30116138503,894.369365685904,871.449456342065,873.085888579088,1035197.15737351,0.0,1.0
2013-07-29,888.11,904.69,886.67,900.59,444800,875.501104832524,891.8457111517,874.081549157035,887.803920686765,451205.973150161,0.0,1.0
2013-07-30,886.86,898.73,881.0,894.72,491100,874.268851641996,885.970327939258,868.492048684796,882.017259704042,498172.781956034,0.0,1.0
2013-07-31,875.67,890.17,875.19,890.17,654300,863.23772108038,877.531858090516,862.764535855217,877.531858090516,663723.174982352,0.0,1.0
2013-08-01,904.35,906.53,883.28,885.74,1007800,891.510538283876,893.659587848159,870.739678504321,873.164752783282,1022314.25301424,0.0,1.0
2013-08-02,908.36,913.82,899.24,907.24,673800,895.463606519093,900.846088455324,886.473087240994,894.359507660379,683504.012384394,0.0,1.0
2013-08-05,928.58,930.7445,910.26,914.9,704500,915.396534129089,917.530303753809,897.336631368697,901.910755211941,714646.151268634,0.0,1.0
2013-08-06,935.38,940.0,923.356,935.66,934000,922.099991485567,926.654399277762,910.246701595231,922.376016200245,947451.391461893,0.0,1.0
2013-08-07,927.58,932.72,912.73,931.79,869600,914.410731576666,919.477756696121,899.771563673182,918.560960322368,882123.907939253,0.0,1.0
2013-08-08,933.75,937.0,915.93,936.05,1329400,920.493133325117,923.696991620492,902.926131840936,922.76047919569,1348545.90986021,0.0,1.0
2013-08-09,969.89,994.98,969.4504,992.03,2619700,956.12003756969,980.853823609987,955.686678767644,977.945706080338,2657428.70472454,0.0,1.0
2013-08-12,958.02,969.66,956.9026,966.32,714100,944.418561272427,955.893302982632,943.317025500349,952.600722457539,724384.409681946,0.0,1.0
2013-08-13,953.61,963.37,948.99,960.43,670500,940.071172016241,949.692604927891,935.516764224046,946.794345423767,680156.486054817,0.0,1.0
2013-08-14,940.0,958.965,938.98,950.23,835700,926.654399277762,945.350144684467,925.64888067429,936.739159389051,847735.682917242,0.0,1.0
2013-08-15,938.79,943.41,928.8,935.23,823200,925.46157818933,930.015985981525,915.613410690622,921.952121102703,835055.658941574,0.0,1.0
2013-08-16,940.07,949.0,937.012,940.2,820700,926.723405456431,935.52662224957,923.708821251121,926.851559788246,832519.654146441,0.0,1.0
2013-08-19,933.13,947.0,931.9,934.0,467000,919.881935742615,933.555017144724,918.669398603134,920.739583963223,473725.695730946,0.0,1.0
2013-08-20,932.77,942.15,932.62,933.47,342300,919.527046823742,928.773874765471,919.379176440879,920.217108610439,347229.776549685,0.0,1.0
2013-08-21,940.2,951.0,932.0,936.49,537200,926.851559788246,937.498227354416,918.767978858377,923.194232318756,544936.710378297,0.0,1.0
2013-08-22,952.15,954.43,943.51,945.29,369200,938.631900289703,940.879530109228,930.114566236767,931.86929478008,374517.188145322,0.0,1.0
2013-08-23,954.23,956.87,951.1,956.5,378600,940.682369598743,943.28488833714,937.596807609659,942.920141392744,384052.566175024,0.0,1.0
2013-08-26,949.54,961.24,948.72,952.31,342000,936.058955627879,947.592845491229,935.250597534892,938.789628698091,346925.455974269,0.0,1.0
2013-08-27,935.6,944.27,932.11,939.65,484600,922.3168680471,930.863776176609,918.876417139143,926.309368384414,491579.169488687,0.0,1.0
2013-08-28,934.61,939.13,930.82,935.77,306700,921.340923520201,925.796751057154,917.604731846517,922.484454481012,311117.068266984,0.0,1.0
2013-08-29,940.65,946.89,932.99,932.99,331500,927.295170936837,933.446578863957,919.743923385275,919.743923385275,336274.235834708,0.0,1.0
2013-08-30,938.53,946.27,935.07,942.0,383100,925.2052695257,932.835381281455,921.794392694316,928.626004382608,388617.374806265,0.0,1.0
2013-09-03,942.83,953.65,940.84,949.4,441600,929.444220501119,940.110604118338,927.482473421797,935.920943270539,447959.88701239,0.0,1.0
2013-09-04,952.45,952.62,937.211,945.0,444000,938.92764105543,939.095227489342,923.904995959054,931.583412039877,450394.451615718,0.0,1.0
2013-09-05,957.8,962.96,950.52,950.91,317800,944.201684710894,949.288425881397,937.025042129253,937.409505124698,322376.929557376,0.0,1.0
2013-09-06,959.15,965.0,946.51,962.42,592100,945.532518156665,951.299463088341,933.071973894036,948.756092503089,600627.375679429,0.0,1.0
2013-09-09,965.664,968.44,959.21,961.5,391700,951.954035983149,954.690623868676,945.591666309811,947.849154154859,397341.231301524,0.0,1.0
2013-09-10,977.5,979.93,968.56,970.75,407500,963.62199499363,966.017495196018,954.808920174967,956.967827764774,413368.781606768,0.0,1.0
2013-09-11,981.56,985.77,970.84,977.42,348700,967.624353356468,971.774582102169,957.056549994492,963.543130789436,353721.948825227,0.0,1.0
2013-09-12,969.79,982.1298,968.08,979.23,310900,956.021457314447,968.186063650839,954.335734949804,965.327433409322,315377.556322808,0.0,1.0
2013-09-13,966.818,971.7,960.17,971.7,552700,953.091652128646,957.904340189576,946.538036760137,957.904340189576,560659.940108124,0.0,1.0
2013-09-16,967.74,979.9935,965.89,979.9,451300,954.00056208198,966.080093658097,952.176827359997,965.987921119445,457799.585617508,0.0,1.0
2013-09-17,970.24,973.42,962.1,965.97,279100,956.465068463038,959.599920579743,948.440635686313,952.255691564191,283119.575328709,0.0,1.0
2013-09-18,995.09,1001.0,967.02,967.26,671200,980.962261890753,986.788354975574,953.290784244235,953.527376856817,680866.567397455,0.0,1.0
2013-09-19,1000.62,1003.31,989.03,997.48,539700,986.413750005653,989.065558871671,974.988298423069,983.318329991044,547472.71517343,0.0,1.0
2013-09-20,1003.01,1007.15,998.075,1000.8,609800,988.769818105944,992.851040672976,983.904882509736,986.591194465089,618582.289628975,0.0,1.0
2013-09-23,996.76,1008.5,986.061,1000.0,445000,982.6085521533,994.181874118748,972.061450644925,985.802552423151,451408.853533771,0.0,1.0
2013-09-24,1005.99,1013.63,989.26,997.73,531200,991.707509712165,999.239041212678,975.215033010126,983.56478062915,538850.298869976,0.0,1.0
2013-09-25,997.32,1008.77,996.1801,1007.4,335900,983.160601582657,994.448040807902,982.03688525315,993.097491311082,340737.604274143,0.0,1.0
2013-09-26,1011.61,1014.22,999.48,1002.44,378800,997.247720056784,999.820664718608,985.289935095891,988.207910651063,384255.446558635,0.0,1.0
2013-09-27,1014.97,1019.95,1005.1,1007.69,447300,1000.56001663293,1005.46931334399,990.830145440509,993.383374051285,453741.977945292,0.0,1.0
2013-09-30,1010.95,1017.49,1003.1,1008.93,467900,996.597090372184,1003.04423906503,988.858540335662,994.605769216289,474638.657457195,0.0,1.0
2013-10-01,1038.27,1039.31,1008.02,1008.02,598600,1023.52921610438,1024.5544507589,993.708688893584,993.708688893584,607220.988146779,0.0,1.0
2013-10-02,1067.38,1073.0,1035.0,1035.64,1154700,1052.22592840542,1057.76613875004,1020.30564175796,1020.93655539151,1171329.89477629,0.0,1.0
2013-10-03,1049.31,1074.89,1043.31,1065.62,726900,1034.41247628314,1059.62930557412,1028.4976609686,1050.49091591316,737368.754233027,0.0,1.0
2013-10-04,1062.17,1064.0,1044.67,1051.99,557400,1047.0898971073,1048.89391577823,1029.83835243989,1037.05442712363,565427.629122975,0.0,1.0
2013-10-07,1041.68,1061.49,1040.02,1061.49,437400,1026.89080280815,1046.41955137165,1025.25437057113,1046.41955137165,443699.398956564,0.0,1.0
2013-10-08,998.13,1044.63,983.0,1041.79,1369200,983.959101650119,1029.7989203378,969.043909031957,1026.99924108891,1388919.10619874,0.0,1.0
2013-10-09,989.03,1001.83,972.4,1001.83,1054300,974.988298423069,987.606571094085,958.594401976272,987.606571094085,1069483.94220372,0.0,1.0
2013-10-10,1013.19,1016.49,1002.0,1006.41,758500,998.805288089612,1002.05843651261,987.774157527997,992.121546784183,769423.854843518,0.0,1.0
2013-10-11,1010.63,1028.35,1005.47,1013.19,830800,996.281633555409,1013.75005478435,991.194892384905,998.805288089612,842765.11351878,0.0,1.0
2013-10-14,1017.63,1019.49,993.75,1006.56,431800,1003.18225142237,1005.01584416988,979.641286470506,992.269417167047,438018.748215467,0.0,1.0
2013-10-15,1021.51,1031.88,1013.0,1016.15,474800,1007.00716532577,1017.2299377944,998.617985604652,1001.72326364478,481638.030691765,0.0,1.0
2013-10-16,1035.2,1039.0,1025.92,1029.0,398100,1020.50280226845,1024.24885196765,1011.35455458196,1014.39082644342,403833.403577064,0.0,1.0
2013-10-17,1032.15,1042.0,1025.89,1031.51,477100,1017.49610448356,1027.20625962492,1011.32498050539,1016.86519085,483971.155103284,0.0,1.0
2013-10-18,1048.25,1056.02,1045.02,1050.0,925700,1033.36752557757,1041.0272114099,1030.18338333324,1035.09268004431,939031.855542048,0.0,1.0
2013-10-21,1087.09,1089.75,1051.0,1053.29,700600,1071.65609671368,1074.27833150313,1036.07848259673,1038.33597044178,710689.983788227,0.0,1.0
2013-10-22,1075.63,1098.7,1057.09,1094.36,847800,1060.35879946291,1083.10126434732,1042.08202014099,1078.8228812698,860009.946125692,0.0,1.0
2013-10-23,1065.97,1078.06,1056.03,1073.48,484300,1050.83594680651,1062.7542996653,1041.03706943542,1058.2393239752,491274.848913269,0.0,1.0
2013-10-24,1080.4,1082.78,1066.0,1074.0,483300,1065.06107763797,1067.40728771274,1050.86552088308,1058.75194130246,490260.446995218,0.0,1.0
2013-10-25,1070.85,1088.66,1067.2,1086.21,575500,1055.64666326233,1073.20380672099,1052.04848394599,1070.78859046755,583788.303839743,0.0,1.0
2013-10-28,1060.15,1075.0,1057.0,1072.46,371500,1045.0985759514,1059.73774385489,1041.99329791127,1057.23380537173,376850.312556846,0.0,1.0
2013-10-29,1069.52,1075.0,1055.1,1065.43,314500,1054.33554586761,1059.73774385489,1040.12027306167,1050.3036134282,319029.4032278,0.0,1.0
2013-10-30,1068.55,1078.0,1058.46,1074.93,362500,1053.37931739176,1062.69515151216,1043.43256963781,1059.66873767622,367720.695294363,0.0,1.0
2013-10-31,1053.83,1082.0,1044.0,1082.0,668000,1038.86830382009,1066.63836172185,1029.17786472977,1066.63836172185,677620.481259683,0.0,1.0
2013-11-01,1052.5,1056.87,1043.96,1056.0,534100,1037.55718642537,1041.86514357946,1029.13843262767,1041.00749535885,541792.064432329,0.0,1.0
2013-11-04,1070.57,1071.08,1047.08,1057.06,533800,1055.37063854765,1055.87339784939,1032.21413659123,1042.05244606442,541487.743856916,0.0,1.0
2013-11-05,1082.23,1085.39,1060.0,1070.57,517000,1066.86509630891,1069.98023237456,1044.95070556854,1055.37063854765,524445.791633616,0.0,1.0
2013-11-06,1058.04,1085.0,1051.32,1079.03,686800,1043.01853256579,1069.59576937912,1036.39393941351,1063.71052814115,696691.237319088,0.0,1.0
2013-11-07,1022.89,1062.6,1020.69,1056.62,1328900,1008.36757284812,1047.51379220484,1006.19880723279,1041.61869294135,1348038.70890118,0.0,1.0
2013-11-08,1073.2,1077.14,1041.68,1055.96,1923900,1057.96329926053,1061.84736131707,1026.89080280815,1040.96806325675,1951607.85014296,0.0,1.0
2013-11-11,1096.5,1109.5,1067.1,1068.45,896800,1080.93249873198,1093.74793191349,1051.94990369074,1053.28073713652,909715.64011031,0.0,1.0
2013-11-12,1099.49,1106.65,1092.55,1103.02,639200,1083.88004836373,1090.93839463908,1077.03857864991,1087.35993137378,648405.706019745,0.0,1.0
2013-11-13,1124.2,1125.89,1095.08,1097.38,882000,1108.23922943411,1109.9052357477,1079.53265910754,1081.80000497812,894702.491723112,0.0,1.0
2013-11-14,1137.44,1143.26,1128.93,1133.0,589300,1121.29125522819,1127.02862608329,1112.90207550707,1116.91429189543,597787.050308879,0.0,1.0
2013-11-15,1139.53,1144.76,1131.1,1143.49,706500,1123.35158256275,1128.50732991193,1115.04126704583,1127.25536067035,716674.955104742,0.0,1.0
2013-11-18,1127.93,1145.0,1120.96,1139.5,614900,1111.91627295464,1128.74392252451,1105.04522916426,1123.32200848618,623755.73941105,0.0,1.0
2013-11-19,1118.42,1133.77,1110.0,1125.02,539600,1102.5412906811,1117.6733598608,1094.2408331897,1109.04758752709,547371.274981625,0.0,1.0
2013-11-20,1147.09,1163.98,1139.45,1148.3,975200,1130.80424985907,1147.4544549695,1123.27271835856,1131.9970709475,989244.750485696,0.0,1.0
2013-11-21,1159.11,1163.49,1151.07,1157.64,493500,1142.6535965392,1146.97141171881,1134.72774401772,1141.20446678714,500607.346559361,0.0,1.0
2013-11-22,1158.99,1163.25,1152.83,1160.0,369900,1142.53530023291,1146.73481910623,1136.46275650998,1143.53096081085,375227.269487959,0.0,1.0
2013-11-25,1159.17,1165.58,1156.39,1164.23,361000,1142.71274469234,1149.03173905338,1139.97221359661,1147.7009056076,366199.092417285,0.0,1.0
2013-11-26,1177.98,1182.6,1155.6,1162.95,575400,1161.25569070342,1165.81009849562,1139.19342958019,1146.4390783405,583686.863647939,0.0,1.0
2013-11-27,1187.19,1193.47,1179.01,1182.4,437800,1170.33493221124,1176.52577224046,1162.27106733242,1165.61293798513,444105.159723787,0.0,1.0
2013-11-29,1192.33,1198.75,1190.15,1194.2,327500,1175.4019573307,1181.73080971725,1173.25290776641,1177.24540810373,332216.628162493,0.0,1.0
2013-12-02,1188.5,1196.59,1179.27,1196.1,435500,1171.62633355491,1179.60147620402,1162.52737599605,1179.11843295333,441772.035312266,0.0,1.0
2013-12-03,1176.48,1182.9,1171.12,1181.16,483200,1159.77698687479,1166.10583926135,1154.4930851938,1164.39054282013,490159.006803411,0.0,1.0
2013-12-04,1181.67,1184.99,1166.54,1171.59,462700,1164.89330212186,1168.16616659591,1149.9781095037,1154.95641239344,469363.767483319,0.0,1.0
2013-12-05,1174.39,1180.94,1169.94,1180.69,383700,1157.71665954022,1164.1736662586,1153.32983818194,1163.92721562049,389226.015957098,0.0,1.0
2013-12-06,1180.4,1189.0,1172.76,1189.0,417000,1163.64133288029,1172.11923483113,1156.10980137977,1172.11923483113,423005.599828275,0.0,1.0
2013-12-09,1178.68,1187.0,1174.7,1183.06,482400,1161.94575249012,1170.14762972628,1158.02225833148,1166.26356766973,489347.485268969,0.0,1.0
2013-12-10,1188.92,1192.26,1175.62,1178.0,438700,1172.04037062693,1175.33295115203,1158.9291966797,1161.27540675447,445018.121450036,0.0,1.0
2013-12-11,1178.11,1198.5,1175.1,1192.59,581900,1161.38384503524,1181.48435907915,1158.41657935244,1175.65826599433,590280.476115283,0.0,1.0
2013-12-12,1175.24,1183.47,1171.02,1174.56,404900,1158.55459170978,1166.66774671623,1154.39450493856,1157.88424597414,410731.336619831,0.0,1.0
2013-12-13,1171.27,1182.05,1169.18,1182.03,485300,1154.64095557666,1165.26790709179,1152.5806282421,1165.24819104074,492289.250831326,0.0,1.0
2013-12-16,1174.25,1178.66,1168.0,1170.6,430700,1157.57864718288,1161.92603643907,1151.41738123024,1153.98046786654,436902.906105609,0.0,1.0
2013-12-17,1160.9,1175.0,1156.21,1174.09,593200,1144.41818310804,1158.3179990972,1139.79476913717,1157.4209187745,601743.217789286,0.0,1.0
2013-12-18,1187.99,1188.62,1145.0,1161.43,878400,1171.12357425318,1171.74462986121,1128.74392252451,1144.94065846082,891050.644818122,0.0,1.0
2013-12-19,1191.57,1194.0,1183.72,1187.9,602700,1174.65274739085,1177.04824759324,1166.91419735433,1171.03485202346,611380.036010797,0.0,1.0
2013-12-20,1190.95,1196.69,1188.9,1194.75,775800,1174.04154980835,1179.70005645926,1172.02065457588,1177.78759950756,786973.008025843,0.0,1.0
2013-12-23,1187.25,1194.47,1180.04,1194.47,512500,1170.39408036439,1177.51157479288,1163.28644396141,1177.51157479288,519880.983002375,0.0,1.0
2013-12-24,1179.9,1188.4,1179.8,1185.58,254600,1163.14843160408,1171.52775329967,1163.04985134883,1168.74779010184,258266.728336399,0.0,1.0
2013-12-26,1189.85,1189.85,1178.08,1183.2,308100,1172.95716700069,1172.95716700069,1161.35427095867,1166.40158002707,312537.230952257,0.0,1.0
2013-12-27,1170.31,1191.74,1168.66,1191.71,516200,1153.69458512634,1174.82033382477,1152.06801091484,1174.79075974819,523634.270099174,0.0,1.0
2013-12-30,1152.89,1172.35,1151.0,1172.35,645700,1136.52190466313,1155.70562233328,1134.65873783905,1155.70562233328,654999.31848709,0.0,1.0
2013-12-31,1162.4,1162.4,1154.01,1155.93,444000,1145.89688693667,1145.89688693667,1137.62600352184,1139.51874442249,450394.451615718,0.0,1.0
2014-01-02,1145.44,1161.29,1140.0,1159.97,653300,1129.17767564757,1144.80264610348,1123.81490976239,1143.50138673428,662708.773064301,0.0,1.0
2014-01-03,1132.68,1152.69,1131.44,1147.0,622900,1116.59883507865,1136.32474415264,1115.37643991365,1130.71552762935,631870.954755477,0.0,1.0
2014-01-06,1139.53,1144.44,1113.01,1132.28,656600,1123.35158256275,1128.19187309515,1097.20809887249,1116.20451405769,666056.299393876,0.0,1.0
2014-01-07,1163.07,1165.89,1142.0,1146.82,669400,1146.55737464679,1149.33733784463,1125.78651486724,1130.53808316992,679040.643944961,0.0,1.0
2014-01-08,1157.5,1168.1,1156.51,1163.99,508700,1141.0664544298,1151.51596148548,1140.0905099029,1147.46431299502,516026.255713773,0.0,1.0
2014-01-09,1153.69,1162.83,1144.25,1157.95,474800,1137.31054670506,1146.32078203421,1128.00457061019,1141.51006557839,481638.030691765,0.0,1.0
2014-01-10,1148.84,1156.41,1142.44,1156.41,489700,1132.52940432581,1139.99192964766,1126.2202679903,1139.99192964766,496752.61927076,0.0,1.0
2014-01-13,1139.72,1163.48,1133.64,1142.57,612800,1123.53888504771,1146.96155369329,1117.54520552898,1126.34842232212,621625.495383137,0.0,1.0
2014-01-14,1159.21,1160.9,1133.03,1138.82,624000,1142.75217679444,1144.41818310804,1116.943865972,1122.65166275053,632986.796865334,0.0,1.0
2014-01-15,1172.86,1174.34,1160.1,1160.1,576400,1156.20838163502,1157.6673694126,1143.6295410661,1143.6295410661,584701.265565989,0.0,1.0
2014-01-16,1184.65,1189.99,1170.52,1170.52,786400,1167.83099372809,1173.09517935803,1153.90160366235,1153.90160366235,797725.668357205,0.0,1.0
2014-01-17,1178.04,1186.86,1167.43,1185.21,610100,1161.31483885657,1170.00961736894,1150.85547377536,1168.38304315744,618886.61020439,0.0,1.0
2014-01-21,1205.95,1206.98,1176.5,1181.5,754700,1188.8285880947,1189.84396472369,1159.79670292584,1164.72571568795,765569.127554914,0.0,1.0
2014-01-22,1213.29,1214.19,1204.47,1207.99,632200,1196.06437882948,1196.95160112667,1187.36960031711,1190.83962530164,641304.892593374,0.0,1.0
2014-01-23,1208.86,1214.97,1196.15,1207.0,531700,1191.69727352225,1197.72052711756,1179.16772308095,1189.86368077474,539357.499829003,0.0,1.0
2014-01-24,1179.93,1203.16,1172.64,1195.0,867000,1163.17800568065,1186.07819897344,1155.99150507348,1178.03405014567,879486.462952313,0.0,1.0
2014-01-27,1143.24,1186.99,1138.22,1181.07,1203000,1127.00891003224,1170.13777170076,1122.06018121908,1164.30182059041,1220325.50741827,0.0,1.0
2014-01-28,1162.53,1168.64,1150.17,1154.4,632500,1146.02504126849,1152.04829486379,1133.84052172054,1138.01046651729,641609.213168785,0.0,1.0
2014-01-29,1133.79,1157.7,1132.97,1150.0,684900,1117.69307591184,1141.26361494028,1116.88471781886,1133.67293528662,694763.873674789,0.0,1.0
2014-01-30,1160.0,1162.76,1141.77,1145.16,791600,1143.53096081085,1146.25177585554,1125.55978028018,1128.9016509329,803000.55833109,0.0,1.0
2014-01-31,1144.89,1161.04,1139.17,1143.44,810700,1128.63548424374,1144.55619546537,1122.99669364388,1127.20607054273,822375.634965907,0.0,1.0
2014-02-03,1113.49,1151.09,1107.25,1143.83,736600,1097.68128409765,1134.74746006876,1091.52987617053,1127.59053353817,747208.452838151,0.0,1.0
2014-02-04,1126.12,1128.83,1107.2,1117.94,553000,1110.13197033476,1112.80349525183,1091.48058604291,1102.06810545594,560964.26068354,0.0,1.0
2014-02-05,1124.01,1133.92,1103.9,1123.24,532300,1108.05192694915,1117.82123024366,1088.22743761992,1107.29285898378,539966.140979833,0.0,1.0
2014-02-06,1138.34,1145.51,1125.99,1128.42,452200,1122.17847752537,1129.24668182624,1110.00381600294,1112.39931620533,458712.547343756,0.0,1.0
2014-02-07,1195.39,1196.56,1157.53,1159.37,1393400,1178.41851314111,1179.57190212745,1141.09602850637,1142.90990520283,1413467.63261563,0.0,1.0
2014-02-10,1207.82,1212.0,1187.04,1190.99,584300,1190.67203886773,1194.79269353686,1170.18706182838,1174.08098191045,592715.040718613,0.0,1.0
2014-02-11,1213.93,1215.95,1201.06,1207.0,544200,1196.69529246304,1198.68661361893,1184.00801361335,1189.86368077474,552037.523804668,0.0,1.0
2014-02-12,1246.64,1249.6,1213.93,1222.94,1145800,1228.9408939528,1231.85886950797,1196.69529246304,1205.57737346037,1162301.7177056,0.0,1.0
2014-02-13,1276.07,1282.6,1239.22,1241.48,1222300,1257.95306307061,1264.39035373793,1221.62623901382,1223.85415278229,1239903.46443669,0.0,1.0
2014-02-14,1279.98,1284.7,1269.14,1276.08,906600,1261.80755105058,1266.46053909802,1251.12145138232,1257.96292109613,919656.778907233,0.0,1.0
2014-02-18,1301.64,1313.82,1276.01,1283.6,1111300,1283.16003433607,1295.16710942458,1257.89391491746,1265.37615629036,1127304.85153276,0.0,1.0
2014-02-19,1273.76,1309.0,1271.19,1302.0,1065600,1255.67585917451,1290.4155411219,1253.14234661479,1283.51492325494,1080946.68387773,0.0,1.0
2014-02-20,1283.0,1286.0,1254.03,1284.1,1719100,1264.7846747589,1267.74208241617,1236.2259748152,1265.86905756657,1743858.33732564,0.0,1.0
2014-02-21,1315.65,1333.12,1283.0,1327.88,2073200,1296.97112809552,1314.19309868635,1264.7846747589,1309.02749331165,2103058.05650835,0.0,1.0
2014-02-24,1313.67,1324.0,1304.13,1317.0,825500,1295.01923904172,1305.20257940825,1285.6146826916,1298.30196154129,837388.783353098,0.0,1.0
2014-02-25,1353.49,1357.16,1315.15,1316.89,1215200,1334.27389667921,1337.8917920466,1296.47822681931,1298.19352326052,1232701.21081851,0.0,1.0
2014-02-26,1356.94,1375.41,1342.0,1358.52,1097000,1337.67491548507,1355.88268862833,1322.94702535187,1339.2324835179,1112798.9041046,0.0,1.0
2014-02-27,1357.79,1363.09,1350.0,1357.13,629800,1338.51284765463,1343.73760118247,1330.83344577125,1337.86221797003,638870.327990043,0.0,1.0
2014-02-28,1348.84,1367.05,1339.42,1356.85,926400,1329.68991481044,1347.64137929007,1320.40365476662,1337.58619325535,939741.936884689,0.0,1.0
2014-03-03,1338.24,1342.03,1321.0,1330.94,701400,1319.24040775476,1322.97659942844,1302.24517175098,1312.04404912207,711501.505322666,0.0,1.0
2014-03-04,1368.32,1369.0,1347.01,1349.21,670900,1348.89334853165,1349.56369426729,1327.88589613951,1330.05466175484,680562.246822036,0.0,1.0
2014-03-05,1370.43,1371.23,1356.5,1365.97,476900,1350.97339191726,1351.7620339592,1337.241162362,1346.57671253345,483768.274719675,0.0,1.0
2014-03-06,1364.4,1378.96,1361.1,1370.75,484500,1345.02900252615,1359.38228768943,1341.77585410315,1351.28884873403,491477.72929688,0.0,1.0
2014-03-07,1358.04,1373.88,1354.05,1372.55,562500,1338.75929829274,1354.37441072312,1334.82594610857,1353.0632933284,570601.078905046,0.0,1.0
2014-03-10,1343.44,1358.84,1332.8,1356.93,630400,1324.36658102736,1339.54794033467,1313.87764186958,1337.66505745955,639478.969140874,0.0,1.0
2014-03-11,1326.3,1347.69,1323.62,1347.69,628100,1307.46992527882,1328.55624187516,1304.82797443833,1328.55624187516,637145.844729355,0.0,1.0
2014-03-12,1332.58,1338.98,1315.5,1322.97,633900,1313.66076530804,1319.96990164355,1296.82325771265,1304.18720277926,643029.375854063,0.0,1.0
2014-03-13,1299.73,1338.14,1294.63,1337.99,967200,1281.27715146094,1319.14182749952,1276.24955844358,1318.99395711665,981129.535141268,0.0,1.0
2014-03-14,1267.93,1296.97,1267.05,1294.98,865000,1249.92863029389,1278.55633641625,1249.06112404775,1276.59458933693,877457.659116204,0.0,1.0
2014-03-17,1287.96,1308.79,1267.0,1273.16,900600,1269.67425541892,1290.2085225859,1249.01183392013,1255.08437764306,913570.36739891,0.0,1.0
2014-03-18,1304.43,1305.39,1290.7,1295.18,566700,1285.91042345733,1286.85679390766,1272.37535441256,1276.79174984742,574861.566960873,0.0,1.0
2014-03-19,1287.23,1314.7,1277.57,1307.69,708400,1268.95461955565,1296.03461567072,1259.43176689924,1289.12413977823,718602.318749043,0.0,1.0
2014-03-20,1292.39,1300.0,1272.17,1285.67,636200,1274.04136072616,1281.5433181501,1254.10843311616,1267.41676757387,645362.500265583,0.0,1.0
2014-03-21,1268.84,1316.99,1267.64,1316.99,1170000,1250.82571061659,1298.29210351577,1249.64274755368,1298.29210351577,1186850.2441225,0.0,1.0
2014-03-24,1227.93,1275.99,1211.9,1275.0,1436700,1210.49652819696,1257.87419886642,1194.69411328162,1256.89825433952,1457391.23566735,0.0,1.0
2014-03-25,1223.7,1244.8,1203.28,1232.08,1418700,1206.32658340021,1227.12701725634,1186.19649527973,1214.58760878952,1439132.00114238,0.0,1.0
2014-03-26,1188.77,1240.0,1188.57,1229.57,1065800,1171.89250024407,1222.39516500471,1171.69533973358,1212.11324438293,1081149.56426133,0.0,1.0
2014-03-27,1182.25,1191.97,1156.41,1188.77,1630100,1165.46506760227,1175.04706841182,1139.99192964766,1171.89250024407,1653576.56661888,0.0,1.0
2014-03-28,1192.01,1214.63,1182.62,1189.18,1164800,1175.08650051392,1197.38535424973,1165.82981454667,1172.29667929056,1181575.35414862,0.0,1.0
2014-03-31,1191.89,1214.57,1190.26,1205.46,776700,1174.96820420763,1197.32620609659,1173.36134604718,1188.34554484401,787885.96975209,0.0,1.0
2014-04-01,1251.37,1251.84,1201.11,1203.21,1210600,1233.60374002576,1234.0670672254,1184.05730374097,1186.12748910106,1228034.96199547,0.0,1.0
2014-04-02,1266.66,1276.74,1249.51,1256.19,1018000,1248.67666105231,1258.61355078073,1231.77014727825,1238.35530832844,1032661.15257838,0.0,1.0
2014-04-03,1237.45,1265.82,1224.01,1265.0,1061200,1219.88136849603,1247.84858690827,1206.63218219146,1247.04022881529,1076483.31543829,0.0,1.0
2014-04-04,1178.08,1249.99,1177.95,1248.0,2047200,1161.35427095867,1232.24333250341,1161.22611662685,1230.28158542409,2076683.60663895,0.0,1.0
2014-04-07,1169.73,1189.86,1138.0,1167.5,1752800,1153.12281964593,1172.96702502621,1121.84330465755,1150.92447995403,1778043.68196404,0.0,1.0
2014-04-08,1187.54,1196.99,1168.01,1175.16,1303100,1170.67996310459,1179.99579722499,1151.42723925576,1158.47572750559,1321867.13941541,0.0,1.0
2014-04-09,1234.63,1235.09,1185.35,1197.36,1487500,1217.10140529819,1217.55487447231,1168.52105551478,1180.36054416938,1508922.85310447,0.0,1.0
2014-04-10,1177.3,1234.85,1174.08,1231.72,1558400,1160.58534496778,1217.31828185973,1157.41106074897,1214.23271987064,1580843.94909444,0.0,1.0
2014-04-11,1156.21,1177.09,1147.46,1160.01,1610700,1139.79476913717,1160.37832643177,1131.16899680347,1143.54081883638,1633897.16940864,0.0,1.0
2014-04-14,1167.21,1187.97,1152.74,1168.27,976500,1150.63859721383,1171.10385820213,1136.37403428026,1151.68354791939,990563.47297916,0.0,1.0
2014-04-15,1169.75,1182.38,1141.33,1171.97,1028800,1153.14253569698,1165.59322193409,1125.12602715711,1155.33101736336,1043616.69329336,0.0,1.0
2014-04-16,1212.25,1213.3,1174.18,1177.5,1412500,1195.03914417496,1196.07423685501,1157.50964100422,1160.78250547826,1432842.70925046,0.0,1.0
2014-04-17,1208.36,1224.62,1203.0,1205.74,1059700,1191.20437224604,1207.23352174844,1185.92047056505,1188.62156955869,1074961.71256121,0.0,1.0
2014-04-21,1221.04,1224.14,1204.37,1212.6,572100,1203.70434861076,1206.76033652328,1187.27102006187,1195.38417506831,580339.337318363,0.0,1.0
2014-04-22,1230.0,1237.15,1220.15,1226.77,669800,1212.53713948048,1219.5856277303,1202.82698433911,1209.35299723615,679446.404712177,0.0,1.0
2014-04-23,1219.95,1234.75,1213.71,1231.73,581900,1202.62982382862,1217.21970160449,1196.4784159015,1214.24257789617,590280.476115286,0.0,1.0
2014-04-24,1217.03,1235.45,1203.71,1232.0,611300,1199.75128037555,1217.90976339118,1186.62039037727,1214.50874458532,620103.892506053,0.0,1.0
2014-04-25,1157.24,1212.0,1154.0,1212.0,1395900,1140.81014576617,1194.79269353686,1137.61614549632,1194.79269353686,1416003.63741076,0.0,1.0
2014-04-28,1139.72,1158.99,1107.27,1158.0,1538900,1123.53888504771,1142.53530023291,1091.54959222158,1141.55935570601,1561063.11169241,0.0,1.0
2014-04-29,1154.84,1165.0,1133.2,1147.58,788000,1138.44421964035,1148.45997357297,1117.11145240591,1131.28729310976,799348.711426095,0.0,1.0
2014-04-30,1157.75,1159.94,1137.77,1145.22,621700,1141.3129050679,1143.47181265771,1121.61657007049,1128.96079908604,630653.672453812,0.0,1.0
2014-05-01,1180.6,1193.78,1156.39,1163.92,929400,1163.83849339077,1176.83137103171,1139.97221359661,1147.39530681635,942785.142638849,0.0,1.0
2014-05-02,1179.93,1196.19,1170.52,1188.58,692400,1163.17800568065,1179.20715518305,1153.90160366235,1171.70519775911,702371.888060186,0.0,1.0
2014-05-05,1191.61,1193.44,1160.02,1170.15,493600,1174.69217949295,1176.49619816389,1143.5506768619,1153.53685671795,500708.786751168,0.0,1.0
2014-05-06,1168.36,1191.54,1166.57,1190.22,600600,1151.77227014911,1174.62317331428,1150.00768358027,1173.32191394508,609249.791982885,0.0,1.0
2014-05-07,1131.74,1174.0,1124.41,1173.01,1155100,1115.67218067938,1157.33219654478,1108.44624797012,1156.35625201788,1171735.6555435,0.0,1.0
2014-05-08,1108.0,1152.98,1087.26,1096.61,2618500,1092.26922808485,1136.61062689284,1071.82368314759,1081.04093701275,2656211.42242288,0.0,1.0
2014-05-09,1135.91,1138.46,1111.52,1115.61,1192700,1119.78297732298,1122.29677383166,1095.73925306938,1099.77118550879,1209877.16766231,0.0,1.0
2014-05-12,1163.32,1165.89,1143.01,1143.97,777600,1146.8038252849,1149.33733784463,1126.78217544519,1127.72854589551,788798.931478338,0.0,1.0
2014-05-13,1159.91,1172.0,1157.5,1163.59,593800,1143.44223858114,1155.36059143993,1141.0664544298,1147.06999197405,602351.858940118,0.0,1.0
2014-05-14,1145.81,1166.52,1141.16,1158.57,638400,1129.54242259197,1149.95839345265,1124.9584407232,1142.12126316089,647594.184485303,0.0,1.0
2014-05-15,1136.25,1143.0,1118.14,1142.95,859200,1120.1181501908,1126.77231741966,1102.26526596642,1126.72302729204,871574.127991501,0.0,1.0
2014-05-16,1137.16,1139.0,1121.36,1136.27,790700,1121.01523051351,1122.82910720997,1105.43955018522,1120.13786624185,802087.596604838,0.0,1.0
2014-05-19,1158.79,1162.35,1128.92,1131.77,777900,1142.33813972242,1145.84759680905,1112.89221748154,1115.70175475595,789103.252053756,0.0,1.0
2014-05-20,1150.28,1166.62,1143.53,1161.41,636500,1133.9489600013,1150.0569737079,1127.29479277245,1144.92094240977,645666.820841002,0.0,1.0
2014-05-21,1177.44,1177.88,1149.32,1158.6,686300,1160.72335732511,1161.15711044818,1133.00258955098,1142.15083723746,696184.036360064,0.0,1.0
2014-05-22,1178.06,1186.0,1171.95,1177.0,560200,1161.33455490762,1169.16182717386,1155.31130131231,1160.28960420205,568267.954493524,0.0,1.0
2014-05-23,1197.12,1197.48,1175.21,1179.1,527400,1180.1239515568,1180.47884047567,1158.52501763321,1162.35978956214,534995.571581374,0.0,1.0
2014-05-27,1259.11,1259.84,1206.16,1206.16,1348700,1241.23385178151,1241.95348764478,1189.03560663071,1189.03560663071,1368123.86687865,0.0,1.0
2014-05-28,1270.02,1275.0,1246.05,1256.5,894800,1251.98895762845,1256.89825433952,1228.35927044687,1238.66090711969,907686.836274199,0.0,1.0
2014-05-29,1291.73,1292.66,1266.0,1270.74,810500,1273.39073104156,1274.30752741531,1248.02603136771,1252.69873546619,822172.754582294,0.0,1.0
2014-05-30,1278.63,1292.33,1269.05,1292.33,906100,1260.47671760481,1273.98221257301,1251.0327291526,1273.98221257301,919149.577948205,0.0,1.0
2014-06-02,1278.8,1286.0,1260.24,1281.0,519600,1260.64430403873,1267.74208241617,1242.34780866575,1262.81306965406,527083.236620554,0.0,1.0
2014-06-03,1265.51,1273.62,1256.25,1271.49,625800,1247.54298811702,1255.53784681717,1238.41445648158,1253.43808738051,634812.72031783,0.0,1.0
2014-06-04,1245.97,1262.0,1244.65,1261.0,674700,1228.28040624267,1244.08282115802,1226.97914687347,1243.09701860559,684416.974110643,0.0,1.0
2014-06-05,1247.96,1259.95,1245.63,1252.37,686500,1230.242153322,1242.06192592555,1227.94523337485,1234.58954257818,696386.916743669,0.0,1.0
2014-06-06,1238.08,1258.16,1234.1,1254.4,631800,1220.50242410405,1240.29733935671,1216.57892994541,1236.5907217596,640899.131826152,0.0,1.0
2014-06-09,1229.92,1250.0,1228.63,1241.05,590700,1212.45827527628,1232.25319052894,1211.18658998366,1223.43025768475,599207.212994155,0.0,1.0
2014-06-10,1222.88,1240.89,1218.96,1230.01,588200,1205.51822530722,1223.27252927636,1201.65387930172,1212.546997506,596671.208199022,0.0,1.0
2014-06-11,1248.72,1250.09,1213.04,1214.0,747800,1230.99136326184,1232.34191275866,1195.81792819138,1196.7642986417,758569.754320345,0.0,1.0
2014-06-12,1226.0,1264.8,1222.0,1249.32,965800,1208.59392927078,1246.8430683048,1204.65071906109,1231.58284479329,979709.372455994,0.0,1.0
2014-06-13,1189.3,1234.97,1186.64,1224.93,1730000,1172.41497559685,1217.43657816602,1169.79274080741,1207.53912053969,1754915.31823242,0.0,1.0
2014-06-16,1202.48,1209.55,1183.0,1191.38,751500,1185.40785323779,1192.37747728342,1166.20441951659,1174.46544490589,762323.041417144,0.0,1.0
2014-06-17,1196.51,1213.23,1187.0,1202.55,687500,1179.52261199982,1196.00523067634,1170.14762972628,1185.47685941646,697401.318661728,0.0,1.0
2014-06-18,1216.88,1218.6,1187.92,1200.35,722000,1199.60340999268,1201.29899038285,1171.05456807451,1183.30809380113,732398.184834571,0.0,1.0
2014-06-19,1206.83,1221.02,1199.52,1220.82,580300,1189.69609434083,1203.68463255972,1182.48987768262,1203.48747204923,588657.433046399,0.0,1.0
2014-06-20,1203.17,1214.99,1196.01,1209.14,902200,1186.08805699896,1197.7402431686,1179.02971072361,1191.97329823693,915193.410467796,0.0,1.0
2014-06-23,1205.6,1208.41,1195.03,1200.12,421200,1188.48355720135,1191.25366237366,1178.06362422224,1183.08135921407,427266.0878841,0.0,1.0
2014-06-24,1204.73,1222.58,1199.0,1207.0,764900,1187.62590898074,1205.2224845415,1181.97726035536,1189.86368077474,775916.027119062,0.0,1.0
2014-06-25,1221.45,1224.58,1199.0,1201.53,592200,1204.10852765726,1207.19408964634,1181.97726035536,1184.47134081299,600728.815871233,0.0,1.0
2014-06-26,1217.7,1230.08,1213.73,1228.26,555200,1200.41176808567,1212.61600368467,1196.49813195255,1210.82184303926,563195.944903258,0.0,1.0
2014-06-27,1205.47,1221.95,1205.47,1211.01,566800,1188.35540286954,1204.60142893347,1188.35540286954,1193.81674900996,574963.007152676,0.0,1.0
2014-06-30,1203.0,1215.01,1202.5,1205.21,578600,1185.92047056505,1197.75995921965,1185.42756928884,1188.09909420591,586932.949785708,0.0,1.0
2014-07-01,1246.77,1249.0,1216.75,1217.7,1005000,1229.06904828461,1231.26738797652,1199.47525566087,1200.41176808567,1019473.92764369,0.0,1.0
2014-07-02,1237.84,1252.61,1233.35,1251.13,617600,1220.26583149147,1234.82613519076,1215.83957803109,1233.36714741318,626494.624589793,0.0,1.0
2014-07-03,1243.12,1247.44,1238.07,1246.04,328500,1225.47086896827,1229.72953599474,1220.49256607853,1228.34941242134,333231.030080547,0.0,1.0
2014-07-07,1252.4,1264.5,1239.38,1242.6,685700,1234.61911665475,1246.54732753907,1221.7839674222,1224.95825164101,695575.395209232,0.0,1.0
2014-07-08,1225.23,1247.43,1208.17,1241.88,1112300,1207.83486130542,1229.71967796921,1191.01706976108,1224.24847380326,1128319.25345081,0.0,1.0
2014-07-09,1236.37,1240.09,1225.12,1231.5,752500,1218.81670173941,1222.48388723442,1207.72642302465,1214.01584330911,763337.443335198,0.0,1.0
2014-07-10,1216.13,1226.48,1209.05,1211.85,765500,1198.86405807837,1209.06711449595,1191.88457600721,1194.644823154,776524.66826989,0.0,1.0
2014-07-11,1214.92,1223.58,1211.83,1222.64,609900,1197.67123698993,1206.20828709392,1194.62510710295,1205.28163269464,618683.729820782,0.0,1.0
2014-07-14,1228.49,1236.0,1215.51,1221.5,590100,1211.04857762632,1218.45195479501,1198.25286049586,1204.15781778488,598598.571843321,0.0,1.0
2014-07-15,1231.0,1238.76,1219.16,1231.2,622900,1213.5229420329,1221.1727698397,1201.85103981221,1213.72010254338,631870.954755474,0.0,1.0
2014-07-16,1223.65,1243.26,1223.0,1241.71,577300,1206.27729327259,1225.60888132561,1205.63652161351,1224.08088736935,585614.227292238,0.0,1.0
2014-07-17,1201.37,1229.0,1197.01,1218.52,932700,1184.3136124046,1211.55133692805,1180.01551327604,1201.22012617866,946132.668968424,0.0,1.0
2014-07-18,1212.78,1212.89,1199.89,1206.15,795500,1195.56161952775,1195.67005780852,1182.85462462701,1189.02574860518,806956.725811494,0.0,1.0
2014-07-21,1215.92,1217.94,1203.05,1211.55,535800,1198.65703954236,1200.64836069825,1185.96976069267,1194.34908238827,543516.547693021,0.0,1.0
2014-07-22,1230.66,1232.75,1216.8,1223.83,571900,1213.18776916507,1215.24809649964,1199.52454578849,1206.45473773202,580136.456934752,0.0,1.0
2014-07-23,1238.68,1242.4,1228.6,1228.6,516700,1221.09390563551,1224.76109113052,1211.15701590708,1211.15701590708,524141.471058201,0.0,1.0
2014-07-24,1236.73,1247.31,1228.27,1234.34,621800,1219.17159065828,1229.60138166292,1210.83170106478,1216.81552255799,630755.112645618,0.0,1.0
2014-07-25,1227.78,1239.35,1224.28,1235.65,662600,1210.3486578141,1221.75439334563,1206.89834888062,1218.10692390167,672142.710902193,0.0,1.0
2014-07-28,1239.29,1242.88,1223.73,1228.0,446400,1221.69524519249,1225.23427635569,1206.35615747678,1210.56553437563,452829.016219045,0.0,1.0
2014-07-29,1246.61,1255.84,1242.35,1245.69,701300,1228.91131987622,1238.01027743509,1224.7118010029,1228.00438152799,711400.065130865,0.0,1.0
2014-07-30,1255.95,1258.51,1249.92,1253.82,625700,1238.11871571586,1240.64237025006,1232.17432632474,1236.01895627919,634711.280126022,0.0,1.0
2014-07-31,1242.45,1254.97,1236.47,1248.52,822000,1224.81038125814,1237.15262921448,1218.91528199465,1230.79420275135,833838.376639913,0.0,1.0
2014-08-01,1245.9,1255.63,1236.66,1247.0,805900,1228.211400064,1237.80325889908,1219.10258447961,1229.29578287167,817506.505759253,0.0,1.0
2014-08-04,1299.92,1307.09,1246.53,1247.55,1367600,1281.4644539459,1288.53265824678,1228.83245567203,1229.8379742755,1387296.06312986,0.0,1.0
2014-08-05,1281.21,1306.78,1269.54,1295.38,953400,1263.02008819007,1288.22705945553,1251.51577240329,1276.9889103579,967130.788672126,0.0,1.0
2014-08-06,1280.57,1296.64,1268.51,1275.0,661900,1262.38917455651,1278.23102157395,1250.50039577429,1256.89825433952,671432.62955956,0.0,1.0
2014-08-07,1285.11,1303.63,1279.4,1303.11,675000,1266.86471814452,1285.12178141539,1261.23578557018,1284.60916408813,684721.294686055,0.0,1.0
2014-08-08,1281.56,1289.92,1271.54,1289.61,1029600,1263.36511908341,1271.60642842167,1253.48737750813,1271.30082963042,1044428.2148278,0.0,1.0
2014-08-11,1309.28,1329.9,1274.55,1281.85,2051200,1290.69156583658,1311.01881446755,1256.45464319093,1263.65100182362,2080741.21431118,0.0,1.0
2014-08-12,1294.36,1320.92,1288.12,1312.21,794200,1275.98339175443,1302.16630754679,1269.83198382731,1293.57996731518,805638.003318025,0.0,1.0
2014-08-13,1293.75,1302.97,1284.2,1302.42,728200,1275.38205219745,1284.47115173079,1265.96763782181,1283.92896032696,738687.4767265,0.0,1.0
2014-08-14,1284.81,1301.45,1284.06,1299.97,713800,1266.56897737879,1282.97273185111,1265.82962546447,1281.51374407352,724080.089106529,0.0,1.0
2014-08-15,1270.12,1293.62,1266.52,1293.62,1335800,1252.08753788369,1275.25389786564,1248.53864869497,1275.25389786564,1355038.08213576,0.0,1.0
2014-08-18,1276.18,1288.27,1273.52,1274.57,602400,1258.06150135138,1269.97985421017,1255.43926656193,1256.47435924198,611075.715435378,0.0,1.0
2014-08-19,1271.78,1281.26,1268.17,1281.26,422300,1253.72397012071,1263.06937831769,1250.16522290647,1263.06937831769,428381.92999396,0.0,1.0
2014-08-20,1273.37,1276.0,1267.98,1274.4,358900,1255.29139617907,1257.88405689194,1249.97792042151,1256.30677280806,364068.848389371,0.0,1.0
2014-08-21,1265.05,1275.35,1264.26,1273.37,402500,1247.08951894291,1257.24328523287,1246.31073492649,1255.29139617907,408296.7720165,0.0,1.0
2014-08-22,1277.5,1277.93,1260.38,1268.49,601100,1259.36276072058,1259.78665581812,1242.48582102309,1250.48067972324,609756.992941908,0.0,1.0
2014-08-25,1277.01,1293.97,1275.85,1286.81,570600,1258.87971746989,1275.59892875898,1257.73618650908,1268.54058248363,578817.73444128,0.0,1.0
2014-08-26,1277.52,1286.66,1270.27,1280.44,409800,1259.38247677162,1268.39271210077,1252.23540826656,1262.2610202247,415701.906018292,0.0,1.0
2014-08-27,1260.77,1281.84,1259.59,1277.24,567800,1242.87028401854,1263.64114379809,1241.70703700668,1259.10645205695,575977.409070729,0.0,1.0
2014-08-28,1250.71,1260.11,1248.7,1255.51,480000,1232.95311034116,1242.21965433394,1230.97164721079,1237.68496259279,486912.920665641,0.0,1.0
2014-08-29,1244.31,1255.85,1241.62,1255.24,532700,1226.64397400565,1238.02013546061,1223.99216513963,1237.41879590364,540371.901747056,0.0,1.0
2014-09-02,1254.9,1257.76,1244.05,1247.7,681700,1237.08362303581,1239.90301833574,1226.38766534202,1229.98584465837,691517.787537017,0.0,1.0
2014-09-03,1234.4,1262.95,1232.66,1262.95,779300,1216.87467071114,1245.01933358282,1215.15937426992,1245.01933358282,790523.414739028,0.0,1.0
2014-09-04,1220.76,1243.9,1216.0,1242.38,967100,1203.42832389609,1226.23979495916,1198.73590374655,1224.74137507947,981028.094949458,0.0,1.0
2014-09-05,1195.02,1211.4,1182.36,1210.0,1705300,1178.05376619671,1194.2012120054,1165.57350588304,1192.82108843201,1729859.5908565,0.0,1.0
2014-09-08,1198.86,1201.55,1178.73,1190.33,966500,1181.83924799802,1184.49105686404,1161.99504261774,1173.43035222585,980419.453798628,0.0,1.0
2014-09-09,1177.08,1200.0,1173.7,1198.59,870500,1160.36846840624,1182.96306290778,1157.03645577905,1181.57308130886,883036.869665503,0.0,1.0
2014-09-10,1188.64,1189.39,1173.61,1176.99,685400,1171.76434591225,1172.50369782657,1156.94773354933,1160.27974617652,695271.074633815,0.0,1.0
2014-09-11,1176.85,1186.79,1170.15,1183.62,619200,1160.14173381918,1169.94061119027,1153.53685671795,1166.81561709909,628117.66765868,0.0,1.0
2014-09-12,1163.94,1177.89,1161.75,1175.52,791900,1147.4150228674,1161.16696847371,1145.2561152776,1158.83061642446,803304.878906504,0.0,1.0
2014-09-15,1153.59,1161.5,1139.27,1161.16,829000,1137.21196644982,1145.00966463949,1123.09527389912,1144.67449177167,840939.190066286,0.0,1.0
2014-09-16,1172.92,1179.56,1149.3,1149.89,810000,1156.26752978816,1162.81325873625,1132.98287349993,1133.56449700586,821665.553623271,0.0,1.0
2014-09-17,1173.8,1184.76,1162.82,1174.19,644500,1157.13503603429,1167.93943200885,1146.31092400869,1157.51949902974,653782.036185431,0.0,1.0
2014-09-18,1197.2,1198.49,1175.71,1179.4,871800,1180.202815761,1181.47450105362,1159.01791890942,1162.65553032786,884355.592158968,0.0,1.0
2014-09-19,1186.12,1205.5,1185.5,1205.0,841000,1169.28012348015,1188.38497694611,1168.66892589765,1187.8920756699,853112.013082923,0.0,1.0
2014-09-22,1165.79,1181.33,1154.15,1181.33,679200,1149.23875758938,1164.55812925404,1137.76401587918,1164.55812925404,688981.782741885,0.0,1.0
2014-09-23,1166.35,1177.5,1160.3,1163.4,651700,1149.79080701874,1160.78250547826,1143.82670157658,1146.88268948909,661085.729995414,0.0,1.0
2014-09-24,1182.02,1183.87,1157.15,1169.74,564301,1165.23833301521,1167.0620677372,1140.72142353645,1153.13267767146,572428.016759464,0.0,1.0
2014-09-25,1164.02,1182.56,1159.33,1181.43,751821,1147.4938870716,1165.77066639352,1142.87047310073,1164.65670950928,762648.664432837,0.0,1.0
2014-09-26,1174.44,1175.42,1161.01,1166.67,689107,1157.76594966785,1158.73203616922,1144.5266213888,1150.10626383552,699031.462544034,0.0,1.0
2014-09-29,1161.05,1164.4,1142.26,1162.52,861263,1144.5660534909,1147.86849204152,1126.04282353087,1146.01518324296,873666.839148441,0.0,1.0
2014-09-30,1158.58,1169.1,1152.28,1164.5,661578,1142.13112118641,1152.50176403791,1135.92056510615,1147.96707229676,671105.992141947,0.0,1.0
2014-10-01,1137.66,1154.75,1131.31,1154.29,959277,1121.50813178972,1138.35549741063,1115.24828558183,1137.90202823652,973092.428744531,0.0,1.0
2014-10-02,1139.91,1146.63,1119.05,1140.0,797835,1123.72618753267,1130.35078068496,1103.16234628913,1123.81490976239,809325.354290152,0.0,1.0
2014-10-03,1141.46,1152.55,1140.0,1145.0,617521,1125.25418148893,1136.1867317953,1123.81490976239,1128.74392252451,626414.486838265,0.0,1.0
2014-10-06,1119.82,1141.34,1116.41,1141.0,964748,1103.92141425449,1125.13588518264,1100.55982755073,1124.80071231481,978642.221638202,0.0,1.0
2014-10-07,1109.15,1129.99,1106.46,1114.48,977539,1093.40290102014,1113.94702621264,1090.75109215412,1098.65722862455,991617.436572019,0.0,1.0
2014-10-08,1126.92,1127.86,1098.21,1110.51,1046855,1110.9206123767,1111.84726677597,1082.61822109663,1094.74359249143,1061931.71992381,0.0,1.0
2014-10-09,1102.19,1122.62,1099.01,1120.18,1069059,1086.54171525527,1106.68166140128,1083.40686313857,1104.27630317337,1084455.50011227,0.0,1.0
2014-10-10,1063.66,1103.48,1062.57,1094.8,1530071,1048.55874291041,1087.8134005479,1047.48421812827,1079.25663439287,1552106.95715791,0.0,1.0
2014-10-13,1040.7,1072.88,1017.28,1063.41,1868653,1025.92471630677,1057.64784244375,1002.83722052902,1048.3122922723,1895565.18737628,0.0,1.0
2014-10-14,1050.45,1061.0,1041.71,1050.21,1209089,1035.5362911929,1045.93650812096,1026.92037688472,1035.29969858032,1226502.20069729,0.0,1.0
2014-10-15,1058.75,1060.99,1022.33,1031.33,1611612,1043.71845237801,1045.92665009544,1007.81552341876,1016.68774639057,1634822.30395791,0.0,1.0
2014-10-16,1073.19,1073.76,1042.23,1044.67,1059611,1057.953441235,1058.51534868988,1027.43299421198,1029.83835243989,1074871.4307905,0.0,1.0
2014-10-17,1077.27,1094.5,1073.02,1090.17,901729,1061.97551564889,1078.96089362714,1057.78585480109,1074.69236857515,914715.627164389,0.0,1.0
2014-10-20,1103.07,1104.44,1074.73,1076.52,590819,1087.4092215014,1088.75977099822,1059.47157716573,1061.23616373457,599327.926822405,0.0,1.0
2014-10-21,1132.97,1136.85,1107.01,1107.16,738905,1116.88471781886,1120.70963172226,1091.29328355795,1091.44115394082,749546.649259259,0.0,1.0
2014-10-22,1114.45,1136.63,1109.71,1134.84,596677,1098.62765454798,1120.49275516073,1093.95495044949,1118.72816859189,605270.29325836,0.0,1.0
2014-10-23,1130.98,1141.43,1120.9,1125.12,709046,1114.92297073954,1125.22460741236,1104.98608101111,1109.14616778234,719257.622388101,0.0,1.0
2014-10-24,1138.43,1140.81,1123.71,1130.82,538774,1122.26719975509,1124.61340982985,1107.75618618342,1114.76524233115,546533.378997312,0.0,1.0
2014-10-27,1134.26,1143.98,1129.64,1138.0,377667,1118.15640311148,1127.73840392104,1113.60199531929,1121.84330465755,383106.129185482,0.0,1.0
2014-10-28,1156.62,1156.87,1133.7,1135.04,502297,1140.19894818366,1140.44539882177,1117.60435368213,1118.92532910237,509531.04023248,0.0,1.0
2014-10-29,1144.22,1159.0,1143.05,1156.46,543817,1127.97499653362,1142.54515825843,1126.82160754728,1140.04121977528,551649.007870055,0.0,1.0
2014-10-30,1146.59,1154.49,1132.45,1142.92,542881,1130.31134858286,1138.099188747,1116.3721004916,1126.69345321547,550699.527674758,0.0,1.0
2014-10-31,1206.21,1206.83,1172.5,1175.58,1473070,1189.08489675833,1189.69609434083,1155.85349271614,1158.88976457761,1494285.03342695,0.0,1.0
2014-11-03,1198.52,1229.0,1197.0,1211.69,1102406,1181.50407513019,1211.55133692805,1180.00565525051,1194.48709474561,1118282.7608736,0.0,1.0
2014-11-04,1097.7,1126.23,1081.39,1113.12,3357449,1082.11546179489,1110.24040861553,1066.03702216487,1097.31653715326,3405802.70536654,0.0,1.0
2014-11-05,1095.34,1116.0,1086.16,1103.0,1165029,1079.78896777117,1100.15564850424,1070.73930033993,1087.34021532274,1181807.65218786,0.0,1.0
2014-11-06,1097.75,1100.29,1082.8,1096.98,741249,1082.16475192251,1084.66869040567,1067.42700376379,1081.40568395715,751924.407355181,0.0,1.0
2014-11-07,1094.61,1100.58,1088.91,1094.35,611300,1079.06933190791,1084.95457314587,1073.45025735909,1078.81302324427,620103.892506052,0.0,1.0
2014-11-10,1120.02,1120.7,1092.85,1092.89,882837,1104.11857476498,1104.78892050063,1077.33431941564,1077.37375151774,895551.546128524,0.0,1.0
2014-11-11,1167.36,1168.68,1122.75,1123.1,1390096,1150.78646759669,1152.08772696589,1106.80981573309,1107.15484662644,1410116.04867838,0.0,1.0
2014-11-12,1161.0,1178.39,1154.37,1163.99,820153,1144.51676336328,1161.65986974992,1137.98089244071,1147.46431299502,831964.776297264,0.0,1.0
2014-11-13,1168.01,1174.0,1156.45,1165.2,709120,1151.42723925576,1157.33219654478,1140.03136174975,1148.65713408346,719332.688130043,0.0,1.0
2014-11-14,1172.96,1175.05,1163.32,1170.64,601290,1156.30696189026,1158.36728922482,1146.8038252849,1154.01989996864,609949.72930634,0.0,1.0
2014-11-17,1166.41,1171.82,1148.82,1169.96,711900,1149.84995517189,1155.1831469805,1132.50968827476,1153.34955423299,722152.725462227,0.0,1.0
2014-11-18,1166.83,1175.0,1158.6,1164.99,551849,1150.26399224391,1158.3179990972,1142.15083723746,1148.45011554745,559796.684075859,0.0,1.0
2014-11-19,1156.65,1167.42,1151.55,1162.1,542515,1140.22852226024,1150.84561574983,1135.20092924288,1145.60114617094,550328.256572749,0.0,1.0
2014-11-20,1153.88,1162.99,1148.27,1149.62,449512,1137.49784919003,1146.4785104426,1131.96749687093,1133.2983303167,455985.834988027,0.0,1.0
2014-11-21,1151.46,1166.91,1149.43,1166.91,787806,1135.11220701316,1150.3428564481,1133.11102783174,1150.3428564481,799151.917453992,0.0,1.0
2014-11-24,1160.14,1161.5,1151.45,1157.52,413392,1143.66897316819,1145.00966463949,1135.10234898764,1141.08617048085,419345.63770794,0.0,1.0
2014-11-25,1179.17,1182.31,1159.01,1160.0,655185,1162.42879574081,1165.52421575542,1142.55501628396,1143.53096081085,664620.920679827,0.0,1.0
2014-11-26,1166.83,1179.9,1161.82,1176.95,626847,1150.26399224391,1163.14843160408,1145.32512145626,1160.24031407443,635874.799126029,0.0,1.0
2014-11-28,1160.19,1171.55,1158.39,1171.55,287734,1143.71826329582,1154.91698029134,1141.94381870145,1154.91698029134,291877.921489181,0.0,1.0
2014-12-01,1153.2,1164.95,1139.63,1158.14,740361,1136.82750345438,1148.41068344535,1123.450162818,1141.69736806335,751023.618451945,0.0,1.0
2014-12-02,1139.36,1147.73,1131.02,1144.85,885562,1123.18399612884,1131.43516349262,1114.96240284163,1128.59605214164,898315.791355222,0.0,1.0
2014-12-03,1130.17,1141.0,1126.5,1138.69,654563,1114.12447067207,1124.80071231481,1110.50657530468,1122.52350841872,663989.962686801,0.0,1.0
2014-12-04,1140.11,1146.57,1125.31,1126.34,735771,1123.92334804316,1130.29163253181,1109.3334702673,1110.34884689629,746367.513648081,0.0,1.0
2014-12-05,1135.97,1142.89,1130.94,1141.12,769576,1119.84212547613,1126.66387913889,1114.88353863744,1124.91900862111,780659.370487875,0.0,1.0
2014-12-08,1135.68,1149.09,1131.85,1131.85,593047,1119.55624273592,1132.77585496392,1115.78061896014,1115.78061896014,601588.014295828,0.0,1.0
2014-12-09,1135.18,1136.12,1112.78,1128.0,679581,1119.06334145971,1119.98999585899,1096.98136428543,1111.98527913331,689368.269872662,0.0,1.0
2014-12-10,1115.52,1136.68,1112.1,1131.81,672094,1099.68246327907,1120.54204528835,1096.31101854979,1115.74118685805,681773.442712196,0.0,1.0
2014-12-11,1114.27,1127.33,1111.71,1119.39,547478,1098.45021008854,1111.32479142319,1095.92655555434,1103.49751915695,555362.733292052,0.0,1.0
2014-12-12,1103.99,1119.82,1103.52,1108.63,676646,1088.31615984963,1103.92141425449,1087.85283265,1092.89028369288,686391.000243176,0.0,1.0
2014-12-15,1078.64,1111.67,1076.85,1107.1,891120,1063.32606514571,1095.88712345224,1061.56147857687,1091.38200578767,903953.83721576,0.0,1.0
2014-12-16,1045.84,1073.29,1045.25,1067.55,1112721,1030.99174142623,1058.05202149024,1030.4101179203,1052.39351483933,1128746.31665832,0.0,1.0
2014-12-17,1075.34,1077.85,1043.02,1050.4,894698,1060.07291672271,1062.54728112929,1028.21177822839,1035.48700106528,907583.367278558,0.0,1.0
2014-12-18,1104.58,1108.99,1088.14,1088.92,1230324,1088.89778335556,1093.24517261175,1072.69118939373,1073.46011538462,1248043.02542716,0.0,1.0
2014-12-19,1109.45,1114.07,1097.09,1110.45,1008402,1093.69864178586,1098.25304957806,1081.51412223791,1094.68444433829,1022924.92296891,0.0,1.0
2014-12-22,1149.38,1152.4,1110.72,1111.01,910224,1133.06173770412,1136.03886141244,1094.95061102744,1095.23649376764,923332.971458256,0.0,1.0
2014-12-23,1147.61,1158.56,1140.93,1155.64,584813,1131.31686718633,1142.11140513537,1124.73170613615,1139.23286168229,593235.428902575,0.0,1.0
2014-12-24,1149.78,1152.4,1143.04,1148.0,166452,1133.45605872509,1136.03886141244,1126.81174952176,1131.70133018178,168849.228063828,0.0,1.0
2014-12-26,1156.22,1160.44,1150.11,1152.43,281232,1139.8046271627,1143.96471393392,1133.78137356739,1136.06843548901,285282.280217998,0.0,1.0
2014-12-29,1160.04,1169.61,1150.56,1154.64,473025,1143.57039291295,1153.00452333964,1134.22498471598,1138.24705912987,479837.467287219,0.0,1.0
2014-12-30,1148.65,1161.12,1144.06,1155.49,357845,1132.34210184085,1144.63505966957,1127.81726812523,1139.08499129943,362998.654365826,0.0,1.0
2014-12-31,1140.21,1154.0,1140.21,1150.93,484359,1124.0219282984,1137.61614549632,1124.0219282984,1134.58973166038,491334.698626436,0.0,1.0
2015-01-02,1142.06,1149.44,1131.51,1144.0,510013,1125.84566302038,1133.12088585727,1115.44544609232,1127.75811997208,517358.16543218,0.0,1.0
2015-01-05,1097.58,1138.37,1090.74,1138.37,1052212,1081.9971654886,1122.20805160194,1075.25427603003,1122.20805160194,1067365.87099883,0.0,1.0
2015-01-06,1079.96,1103.98,1072.5,1103.41,1082465,1064.62732451491,1088.30630182411,1057.27323747383,1087.74439436923,1098054.57222569,0.0,1.0
2015-01-07,1069.57,1092.07,1058.57,1090.77,955020,1054.38483599523,1076.56539342475,1043.54100791857,1075.2838501066,968774.119779375,0.0,1.0
2015-01-08,1082.85,1083.17,1047.12,1056.95,1047522,1067.47629389141,1067.79175070818,1032.25356869333,1041.94400778365,1062608.32600315,0.0,1.0
2015-01-09,1051.96,1085.09,1051.64,1083.5,965762,1037.02485304706,1069.68449160884,1036.70939623028,1068.11706555048,979670.825183103,0.0,1.0
2015-01-12,1039.98,1054.69,1021.01,1054.69,1078485,1025.21493846903,1039.71609401517,1006.51426404956,1039.71609401517,1094017.25259184,0.0,1.0
2015-01-13,1037.82,1067.02,1027.8,1052.45,871538,1023.08560495579,1051.87103948655,1013.20786338051,1037.50789629774,884089.818856444,0.0,1.0
2015-01-14,1035.67,1039.66,1022.01,1026.15,755708,1020.96612946808,1024.89948165225,1007.50006660198,1011.58128916902,766591.644688317,0.0,1.0
2015-01-15,998.25,1042.5,995.68,1041.06,1453268,984.07739795641,1027.69916090113,981.543885396683,1026.27960522565,1474197.84664566,0.0,1.0
2015-01-16,1008.22,1012.31,990.6906,997.01,1004758,993.905849404069,997.93778184348,976.625322141623,982.855002791406,1019228.44237952,0.0,1.0
2015-01-20,1024.95,1028.01,999.0,1016.45,700262,1010.39832610611,1013.41488191652,984.816749870728,1002.01900441051,710347.115939922,0.0,1.0
2015-01-21,1045.53,1049.55,1020.0,1024.0,732426,1030.68614263498,1034.64906889572,1005.51860347161,1009.46181368131,742974.339232191,0.0,1.0
2015-01-22,1049.68,1053.0,1036.06,1048.5,914334,1034.77722322753,1038.05008770158,1021.35059246353,1033.61397621567,927502.163341457,0.0,1.0
2015-01-23,1037.99,1047.95,1033.28,1047.95,702164,1023.25319138971,1033.07178481184,1018.61006136779,1033.07178481184,712276.508388058,0.0,1.0
2015-01-26,1041.86,1043.82,1028.22,1036.12,508310,1027.06824726758,1029.00042027033,1013.62190045253,1021.40974061667,515630.638965735,0.0,1.0
2015-01-27,1013.86,1029.97,1003.18,1029.73,942977,999.465775799736,1015.34705491927,988.937404539856,1015.11046230669,956557.677480258,0.0,1.0
2015-01-28,1003.25,1024.41,1001.94,1024.03,572505,989.006410718526,1009.8659927278,987.715009374852,1009.49138775788,580750.170095172,0.0,1.0
2015-01-29,1014.74,1015.51,992.125,1007.79,760513,1000.33328204587,1001.09235001123,978.039357322818,993.481954306527,771465.845904558,0.0,1.0
2015-01-30,1009.48,1022.2,1008.41,1011.74,928378,995.147960620122,1007.68736908694,994.093151889029,997.375874388599,941748.423878597,0.0,1.0
2015-02-02,1013.03,1015.0,993.5,1012.0,655258,998.647559681224,1000.5895907095,979.3948358324,997.632183052229,664694.972019847,0.0,1.0
2015-02-03,1037.55,1039.99,1012.36,1019.69,871536,1022.81943826664,1025.22479649455,997.987071971101,1005.21300468036,884087.790052604,0.0,1.0
2015-02-04,1028.28,1041.86,1026.34,1036.0,557866,1013.68104860568,1027.06824726758,1011.76859165398,1021.29144431038,565900.340416787,0.0,1.0
2015-02-05,1044.6,1049.44,1031.3,1033.52,660252,1029.76934626122,1034.54063061495,1016.658172314,1018.84665398037,669760.895198608,0.0,1.0
2015-02-06,1022.42,1030.02,1007.11,1027.56,1307357,1007.90424564848,1015.39634504689,992.811608570879,1012.97127076793,1326185.44838056,0.0,1.0
2015-02-09,1033.15,1039.36,1014.15,1020.65,492888,1018.48190703598,1024.60374088653,999.751658539938,1006.15937513069,499986.532585513,0.0,1.0
2015-02-10,1057.62,1060.8,1039.43,1040.8,658583,1042.60449549377,1045.73934761048,1024.6727470652,1026.02329656202,668067.858397376,0.0,1.0
2015-02-11,1060.06,1067.93,1051.05,1064.24,515698,1045.00985372169,1052.76811980926,1036.12777272435,1049.13050839081,523125.04033631,0.0,1.0
2015-02-12,1091.95,1102.26,1075.72,1077.21,1199511,1076.44709711846,1086.61072143394,1060.44752169263,1061.91636749574,1216786.25912617,0.0,1.0
2015-02-13,1103.37,1108.5,1094.59,1100.15,814372,1087.70496226713,1092.76212936106,1079.04961585686,1084.53067804833,826100.518809,0.0,1.0
2015-02-17,1120.99,1130.92,1114.01,1115.0,900769,1105.07480324083,1114.86382258639,1098.19390142491,1099.16984595181,913741.801323058,0.0,1.0
2015-02-18,1122.99,1129.98,1112.0,1116.44,819825,1107.04640834567,1113.93716818711,1096.21243829454,1100.5894016273,831632.052468147,0.0,1.0
2015-02-19,1218.05,1222.88,1195.36,1219.0,2671464,1200.75679897902,1205.51822530722,1178.38893906454,1201.69331140382,2709938.20561066,0.0,1.0
2015-02-20,1216.23,1230.09,1214.76,1217.0,1296792,1198.96263833361,1212.62586171019,1197.51350858155,1199.72170629897,1315468.29211633,0.0,1.0
2015-02-23,1207.58,1216.5,1202.83,1210.47,869410,1190.43544625515,1199.22880502276,1185.75288413114,1193.28441563165,881931.171574821,0.0,1.0
2015-02-24,1219.79,1220.36,1201.1,1204.1,603751,1202.47209542024,1203.03400287512,1184.04744571545,1187.00485337272,612446.172426667,0.0,1.0
2015-02-25,1250.86,1259.86,1217.96,1219.14,1615859,1233.10098072402,1241.97320369583,1200.6680767493,1201.83132376116,1639130.46890388,0.0,1.0
2015-02-26,1241.25,1264.0,1238.97,1248.98,935436,1223.62741819524,1246.05442626286,1221.37978837571,1231.24767192547,948908.072616215,0.0,1.0
2015-02-27,1237.48,1246.39,1235.12,1240.75,645357,1219.9109425726,1228.69444331469,1217.58444854888,1223.13451691902,654651.3786292,0.0,1.0
2015-03-02,1249.4,1262.0,1232.03,1237.75,692432,1231.66170899748,1244.08282115802,1214.53831866189,1220.17710926175,702404.348921567,0.0,1.0
2015-03-03,1242.03,1254.64,1238.0,1245.0,511390,1224.39634418613,1236.82731437218,1220.42355989986,1227.32417776682,518754.996873336,0.0,1.0
2015-03-04,1225.67,1238.76,1223.72,1233.5,777655,1208.26861442848,1221.1727698397,1206.34629945126,1215.98744841396,788854.723583833,0.0,1.0
2015-03-05,1231.9,1242.0,1224.54,1225.3,502125,1214.41016433008,1224.36677010955,1207.15465754425,1207.90386748409,509356.563102573,0.0,1.0
2015-03-06,1215.99,1228.38,1213.0,1221.71,695454,1198.72604572103,1210.94013934555,1195.77849608928,1204.36483632089,705469.871517921,0.0,1.0
2015-03-09,1217.0,1220.89,1202.0,1215.19,564578,1199.72170629897,1203.5564782279,1184.93466801263,1197.93740367909,572709.006090765,0.0,1.0
2015-03-10,1191.09,1203.99,1186.69,1202.0,788818,1174.17956216569,1186.89641509195,1169.84203093503,1184.93466801263,800178.492195062,0.0,1.0
2015-03-11,1177.55,1195.37,1174.0,1192.54,706070,1160.83179560588,1178.39879709006,1157.33219654478,1175.6089758667,716238.762279978,0.0,1.0
2015-03-12,1186.6,1194.55,1176.0,1186.93,522133,1169.75330870531,1177.59043899707,1159.30380164963,1170.07862354761,529652.716678986,0.0,1.0
2015-03-13,1157.77,1188.07,1154.8,1186.15,813389,1141.33262111895,1171.20243845737,1138.40478753825,1169.30969755672,825103.361723553,0.0,1.0
2015-03-16,1158.44,1166.87,1151.0,1163.12,619763,1141.99310882907,1150.303424346,1134.65873783905,1146.60666477442,628688.775938544,0.0,1.0
2015-03-17,1153.57,1163.42,1144.12,1152.31,554772,1137.19225039877,1146.90240554014,1127.87641627838,1135.95013918272,562761.780882333,0.0,1.0
2015-03-18,1181.69,1185.95,1147.96,1153.0,888843,1164.91301817291,1169.11253704624,1131.66189807968,1136.63034294389,901644.044048357,0.0,1.0
2015-03-19,1176.32,1179.0,1165.0,1176.24,475631,1159.6192584664,1162.26120930689,1148.45997357297,1159.54039426221,482480.998685666,0.0,1.0
2015-03-20,1179.17,1194.49,1179.17,1190.38,726221,1162.42879574081,1177.53129084393,1162.42879574081,1173.47964235347,736679.97533067,0.0,1.0
2015-03-23,1181.18,1190.0,1175.51,1176.25,460875,1164.41025887118,1173.10503738355,1158.82075839894,1159.55025228773,467512.483982868,0.0,1.0
2015-03-24,1169.72,1184.22,1168.38,1176.14,398053,1153.11296162041,1167.40709863054,1151.79198620016,1159.44181400696,403785.726686917,0.0,1.0
2015-03-25,1152.7,1177.01,1150.63,1172.75,507101,1136.33460217817,1160.29946222757,1134.29399089465,1156.09994335425,514404.227046805,0.0,1.0
2015-03-26,1140.36,1153.46,1137.77,1144.5,525294,1124.16979868126,1137.08381211801,1121.61657007049,1128.2510212483,532859.241141954,0.0,1.0
2015-03-27,1135.19,1144.1,1130.86,1141.24,447029,1119.07319948524,1127.85670022733,1114.80467443324,1125.0373049274,453467.0750255,0.0,1.0
2015-03-30,1149.83,1155.87,1142.0,1143.35,470138,1133.50534885271,1139.45959626935,1125.78651486724,1127.11734831301,476908.888949799,0.0,1.0
2015-03-31,1164.15,1176.72,1160.5,1161.75,1011650,1147.62204140341,1160.01357948737,1144.02386208707,1145.2561152776,1026219.70039874,0.0,1.0
2015-04-01,1149.6,1168.0,1146.5,1164.0,623792,1133.27861426565,1151.41738123024,1130.22262635314,1147.47417102055,632775.80126638,0.0,1.0
2015-04-02,1160.44,1164.8,1146.19,1149.15,541244,1143.96471393392,1148.26281306249,1129.91702756189,1132.83500311706,549038.951734905,0.0,1.0
2015-04-06,1185.01,1194.46,1154.1,1158.83,688960,1168.18588264696,1177.50171676736,1137.71472575156,1142.37757182452,698882.345462082,0.0,1.0
2015-04-07,1184.98,1195.0,1183.92,1190.08,384065,1168.15630857039,1178.03405014567,1167.11135786482,1173.18390158774,389596.272657185,0.0,1.0
2015-04-08,1192.25,1195.0,1180.66,1183.19,342941,1175.3230931265,1178.03405014567,1163.89764154392,1166.39172200155,347880.008179158,0.0,1.0
2015-04-09,1186.0,1199.0,1181.01,1194.35,435246,1169.16182717386,1181.97726035536,1164.24267243727,1177.39327848659,441514.377225077,0.0,1.0
2015-04-10,1189.5,1192.4,1181.0,1187.46,361728,1172.61213610734,1175.47096350936,1164.23281441174,1170.60109890039,366937.577013626,0.0,1.0
2015-04-13,1199.75,1209.91,1188.02,1188.84,484428,1182.71661226968,1192.73236620229,1171.15314832975,1171.96150642274,491404.69235878,0.0,1.0
2015-04-14,1204.71,1204.95,1182.48,1196.76,454473,1187.60619292969,1187.84278554228,1165.69180218933,1179.76906263793,461018.282903493,0.0,1.0
2015-04-15,1200.95,1210.26,1199.11,1206.0,402456,1183.89957533258,1193.07739709564,1182.08569863612,1188.87787822232,408252.138332108,0.0,1.0
2015-04-16,1206.09,1213.31,1199.07,1200.07,518519,1188.96660045204,1196.08409488053,1182.04626653403,1183.03206908645,525986.66814714,0.0,1.0
2015-04-17,1187.53,1200.09,1186.81,1194.5,598097,1170.67010507906,1183.0517851375,1169.96032724132,1177.54114886945,606710.743981998,0.0,1.0
2015-04-20,1191.42,1201.75,1187.0,1191.0,473751,1174.50487700799,1184.68821737452,1170.14762972628,1174.09083993597,480573.923079725,0.0,1.0
2015-04-21,1194.26,1200.59,1191.54,1195.9,361295,1177.30455625687,1183.54468641371,1174.62317331428,1178.92127244285,366498.340983111,0.0,1.0
2015-04-22,1212.9,1219.6,1192.41,1198.85,434571,1195.67991583404,1202.28479293527,1175.48082153489,1181.82938997249,440829.655930392,0.0,1.0
2015-04-23,1221.1,1222.95,1207.65,1209.0,463679,1203.76349676391,1205.58723148589,1190.50445243382,1191.83528587959,470356.866961091,0.0,1.0
2015-04-24,1233.09,1235.0,1227.61,1229.46,599265,1215.58326936746,1217.46615224259,1210.18107138018,1212.00480610217,607895.565422283,0.0,1.0
2015-04-27,1253.2,1262.24,1235.07,1235.37,650640,1235.40775869669,1244.3194137706,1217.53515842126,1217.83089918699,660010.463962278,0.0,1.0
2015-04-28,1242.12,1253.84,1238.93,1250.0,455305,1224.48506641584,1236.03867233024,1221.34035627361,1232.25319052894,461862.265299313,0.0,1.0
2015-04-29,1248.51,1255.33,1234.6,1235.0,533648,1230.78434472583,1237.50751813335,1217.07183122162,1217.46615224259,541333.55476537,0.0,1.0
2015-04-30,1237.81,1255.27,1231.53,1247.75,581233,1220.2362574149,1237.44836998021,1214.04541738568,1230.03513478599,589603.870035943,0.0,1.0
2015-05-01,1260.43,1260.89,1244.0,1249.15,880207,1242.53511115071,1242.98858032483,1226.3383752144,1231.41525835938,892883.669084047,0.0,1.0
2015-05-04,1267.46,1280.97,1261.0,1263.89,571564,1249.46530309425,1262.78349557748,1243.09701860559,1245.9459879821,579795.617890283,0.0,1.0
2015-05-05,1263.32,1273.26,1252.71,1262.0,732094,1245.38408052721,1255.1829578983,1234.92471544601,1244.08282115802,742637.557795402,0.0,1.0
2015-05-06,1264.15,1279.85,1257.46,1270.55,1203441,1246.20229664573,1261.67939671877,1239.60727757002,1252.51143298123,1220772.85866412,0.0,1.0
2015-05-07,1213.49,1227.89,1182.02,1224.25,2163940,1196.26153933997,1210.45709609486,1165.23833301521,1206.86877480404,2195104.88655251,0.0,1.0
2015-05-08,1204.76,1224.6,1202.89,1223.15,796795,1187.65548305731,1207.21380569739,1185.81203228428,1205.78439199638,808270.376295377,0.0,1.0
2015-05-11,1186.38,1209.43,1183.04,1200.07,685868,1169.53643214378,1192.25918097713,1166.24385161868,1183.03206908645,695745.814731461,0.0,1.0
2015-05-12,1183.47,1187.27,1167.5,1178.4,687203,1166.66774671623,1170.41379641543,1150.92447995403,1161.66972777544,697100.041292061,0.0,1.0
2015-05-13,1177.75,1192.7,1177.49,1181.31,562838,1161.02895611637,1175.76670427509,1160.77264745274,1164.53841320299,570943.946753348,0.0,1.0
2015-05-14,1190.09,1192.4,1177.07,1188.69,506503,1173.19375961327,1175.47096350936,1160.35861038072,1171.81363603988,513797.61469981,0.0,1.0
2015-05-15,1198.8,1205.75,1189.04,1193.14,704150,1181.78009984487,1188.63142758421,1172.15866693322,1176.20045739816,714291.110597317,0.0,1.0
2015-05-18,1216.84,1219.28,1195.35,1195.35,597211,1199.56397789059,1201.9693361185,1178.37908103901,1178.37908103901,605811.983882599,0.0,1.0
2015-05-19,1213.66,1221.85,1204.02,1214.0,539553,1196.42912577388,1204.50284867823,1186.92598916852,1196.7642986417,547323.598091477,0.0,1.0
2015-05-20,1208.18,1213.55,1203.9,1210.24,519451,1191.0269277866,1196.32068749311,1186.80769286223,1193.05768104459,526932.090734767,0.0,1.0
2015-05-21,1212.63,1218.54,1204.0,1206.01,323294,1195.41374914489,1201.23984222971,1186.90627311747,1188.88773624784,327950.053695161,0.0,1.0
2015-05-22,1208.5,1218.25,1207.26,1213.65,409995,1191.34238460338,1200.9539594895,1190.11998943837,1196.41926774836,415899.714392311,0.0,1.0
2015-05-26,1195.78,1211.93,1194.1,1206.77,611443,1178.80297613656,1194.72368735819,1177.14682784848,1189.63694618769,620248.951980334,0.0,1.0
2015-05-27,1197.76,1203.37,1194.0,1196.22,555742,1180.75486519035,1186.28521750945,1177.04824759324,1179.23672925962,563745.750742845,0.0,1.0
2015-05-28,1190.55,1201.41,1187.16,1197.24,394943,1173.64722878738,1184.3530445067,1170.30535813467,1180.24224786309,400630.936721772,0.0,1.0
2015-05-29,1172.04,1191.85,1166.27,1190.59,843121,1155.40002354203,1174.92877210553,1149.71194281455,1173.68666088948,855263.559551116,0.0,1.0
2015-06-01,1166.66,1177.46,1164.08,1174.0,662508,1150.09640580999,1160.74307337616,1147.55303522474,1157.33219654478,672049.385925736,0.0,1.0
2015-06-02,1196.02,1201.44,1161.56,1162.14,1035122,1179.03956874914,1184.38261858327,1145.06881279263,1145.64057827304,1050029.74221929,0.0,1.0
2015-06-03,1193.71,1201.07,1186.01,1196.29,691627,1176.76236485304,1184.01787163887,1169.17168519938,1179.30573543829,701587.755377531,0.0,1.0
2015-06-04,1185.74,1197.55,1182.86,1183.89,496525,1168.90551851023,1180.54784665434,1166.06640715925,1167.08178378824,503675.912361472,0.0,1.0
2015-06-05,1178.16,1187.58,1176.28,1183.3,421746,1161.43313516286,1170.71939520669,1159.5798263643,1166.50016028231,427819.951331357,0.0,1.0
2015-06-08,1164.05,1182.0,1162.09,1179.12,555361,1147.52346114817,1165.21861696416,1145.59128814542,1162.37950561319,563359.263612064,0.0,1.0
2015-06-09,1163.27,1168.0,1157.14,1160.84,479723,1146.75453515728,1151.41738123024,1140.71156551092,1144.35903495489,486631.93133434,0.0,1.0
2015-06-10,1179.94,1185.81,1164.34,1170.0,550776,1163.18786370617,1168.9745246889,1147.80934388837,1153.38898633509,558708.230817791,0.0,1.0
2015-06-11,1181.93,1188.45,1177.93,1183.4,365522,1165.14961078549,1171.57704342729,1161.2064005758,1166.59874053756,370786.217890723,0.0,1.0
2015-06-12,1174.17,1182.07,1171.0,1172.66,354247,1157.49978297869,1165.28762314283,1154.37478888751,1156.01122112453,359348.83626467,0.0,1.0
2015-06-15,1175.36,1178.6,1158.62,1167.0,461751,1158.67288801607,1161.86688828593,1142.17055328851,1150.43157867782,468401.100063086,0.0,1.0
2015-06-16,1176.2,1180.62,1168.22,1171.2,407670,1159.50096216011,1163.85820944182,1151.63425779177,1154.57194939799,413541.229932837,0.0,1.0
2015-06-17,1163.57,1182.9,1163.19,1177.95,556194,1147.05027592301,1166.10583926135,1146.67567095308,1161.22611662685,564204.260409801,0.0,1.0
2015-06-18,1173.96,1176.79,1163.82,1169.32,597246,1157.29276444268,1160.08258566604,1147.29672656111,1152.71864059944,605847.487949733,0.0,1.0
2015-06-19,1158.46,1173.47,1158.01,1170.43,566807,1142.01282488012,1156.80972119199,1141.56921373153,1153.81288143263,574970.107966106,0.0,1.0
2015-06-22,1150.39,1162.08,1143.83,1161.27,687400,1134.05739828207,1145.5814301199,1127.59053353817,1144.78293005243,697299.878469919,0.0,1.0
2015-06-23,1155.95,1159.57,1146.02,1154.18,429592,1139.53846047354,1143.10706571331,1129.74944112798,1137.79358995575,435778.948780405,0.0,1.0
2015-06-24,1154.92,1158.77,1147.28,1157.77,384585,1138.52308384455,1142.31842367137,1130.99155234403,1141.33262111895,390123.761654572,0.0,1.0
2015-06-25,1149.19,1160.9,1148.65,1158.0,335050,1132.87443521916,1144.41818310804,1132.34210184085,1141.55935570601,339875.362643798,0.0,1.0
2015-06-26,1140.9,1153.0,1135.74,1151.97,611707,1124.70213205957,1136.63034294389,1119.61539088907,1135.6149663149,620516.754086704,0.0,1.0
2015-06-29,1107.73,1136.0,1103.45,1128.0,707558,1092.0030613957,1119.8716995527,1087.78382647133,1111.98527913331,717748.192334039,0.0,1.0
2015-06-30,1151.37,1152.16,1119.32,1120.9,1082624,1135.02348478344,1135.80226879986,1103.42851297828,1104.98608101111,1098215.86213067,0.0,1.0
2015-07-01,1150.35,1174.67,1146.83,1160.0,621617,1134.01796617997,1157.9926842549,1130.54794119544,1143.53096081085,630569.477094613,0.0,1.0
2015-07-02,1143.07,1154.59,1142.0,1152.86,396817,1126.84132359833,1138.19776900225,1125.78651486724,1136.49233058655,402531.925916204,0.0,1.0
2015-07-06,1141.43,1153.39,1134.0,1134.15,464359,1125.22460741236,1137.01480593934,1117.90009444785,1118.04796483072,471046.660265366,0.0,1.0
2015-07-07,1145.01,1146.28,1119.26,1145.62,563807,1128.75378055003,1130.00574979161,1103.36936482514,1129.35512010701,571926.902211945,0.0,1.0
2015-07-08,1116.94,1141.8,1115.77,1133.61,806820,1101.08230290351,1125.58935435675,1099.92891391718,1117.51563145241,818439.755523862,0.0,1.0
2015-07-09,1126.07,1141.34,1125.0,1133.44,638665,1110.08268020714,1125.13588518264,1109.02787147604,1117.3480450185,647863.000993585,0.0,1.0
2015-07-10,1143.19,1144.0,1133.0,1141.26,533337,1126.95961990462,1127.75811997208,1116.91429189543,1125.05702097845,541018.075768857,0.0,1.0
2015-07-13,1171.39,1173.64,1148.71,1151.14,627520,1154.75925188295,1156.97730762591,1132.401249994,1134.79675019639,636557.491616884,0.0,1.0
2015-07-14,1171.43,1183.42,1169.07,1172.5,322973,1154.79868398505,1166.61845658861,1152.47218996133,1155.85349271614,327624.430679467,0.0,1.0
2015-07-15,1167.54,1177.94,1164.95,1169.0,324554,1150.96391205613,1161.21625860133,1148.41068344535,1152.40318378266,329228.200111908,0.0,1.0
2015-07-16,1182.99,1184.78,1174.0,1178.85,275986,1166.19456149106,1167.9591480599,1157.33219654478,1162.11333892403,279960.727755892,0.0,1.0
2015-07-17,1216.0,1220.0,1193.0,1194.98,938253,1198.73590374655,1202.67911395624,1176.06244504082,1178.01433409462,951765.642819375,0.0,1.0
2015-07-20,1247.91,1264.99,1220.06,1220.43,886838,1230.19286319437,1247.03037078976,1202.73826210939,1203.10300905379,899610.168202661,0.0,1.0
2015-07-21,1235.2,1250.78,1229.57,1249.0,563464,1217.66331275308,1233.02211651983,1212.11324438293,1231.26738797652,571578.96235405,0.0,1.0
2015-07-22,1233.97,1242.0,1228.02,1239.52,360515,1216.4507756136,1224.36677010955,1210.58525042668,1221.92197977954,365707.107487027,0.0,1.0
2015-07-23,1228.96,1238.46,1222.3,1234.05,428682,1211.51190482596,1220.87702907398,1204.94645982682,1216.52963981779,434855.843034974,0.0,1.0
2015-07-24,1197.42,1218.77,1189.5,1215.02,988571,1180.41969232253,1201.46657681676,1172.61213610734,1197.76981724518,1002808.31853199,0.0,1.0
2015-07-27,1186.08,1205.5,1183.15,1193.8,562446,1169.24069137805,1188.38497694611,1166.35228989945,1176.85108708276,570546.301201473,0.0,1.0
2015-07-28,1208.09,1214.63,1187.49,1196.3,453100,1190.93820555688,1197.38535424973,1170.63067297697,1179.31559346382,459625.509070006,0.0,1.0
2015-07-29,1219.43,1221.8,1194.95,1203.02,470675,1202.11720650136,1204.45355855061,1177.98476001804,1185.9401866161,477453.622779794,0.0,1.0
2015-07-30,1222.06,1227.1,1207.64,1222.0,523852,1204.70986721424,1209.67831207845,1190.49459440829,1204.65071906109,531396.473576118,0.0,1.0
2015-07-31,1243.57,1254.88,1241.63,1245.09,797514,1225.91448011686,1237.06390698476,1224.00202316516,1227.41289999654,808999.731274453,0.0,1.0
2015-08-03,1240.48,1249.93,1225.0,1249.89,589197,1222.86835022987,1232.18418435027,1207.60812671836,1232.14475224817,597682.56691132,0.0,1.0
2015-08-04,1283.99,1286.54,1240.53,1242.31,1242425,1265.7606192858,1268.27441579448,1222.91764035749,1224.6723689008,1260318.30303752,0.0,1.0
2015-08-05,1351.21,1395.0,1325.1,1382.61,2094858,1332.02626685969,1375.1945606303,1306.28696221592,1362.98046700577,2125027.97324954,0.0,1.0
2015-08-06,1351.8,1372.33,1340.1,1351.5,868814,1332.60789036562,1352.84641676686,1321.07400050226,1332.31214959989,881326.58803166,0.0,1.0
2015-08-07,1317.35,1350.95,1314.61,1350.55,705867,1298.64699243464,1331.76995819606,1295.945893441,1331.37563717509,716032.838690611,0.0,1.0
2015-08-10,1323.75,1334.0,1318.02,1327.0,549944,1304.95612877015,1315.06060493248,1299.30748014476,1308.15998706552,557864.248421968,0.0,1.0
2015-08-11,1307.87,1322.6,1299.24,1315.9,513426,1289.30158423767,1303.82245583486,1280.79410821025,1297.21757873362,520820.319178493,0.0,1.0
2015-08-12,1294.71,1299.49,1282.52,1298.61,770209,1276.32842264778,1281.04055884836,1264.31148953374,1280.17305260223,781301.486902004,0.0,1.0
2015-08-13,1285.47,1307.0,1284.53,1301.69,411099,1267.21960706339,1288.44393601706,1266.29295266411,1283.20932446369,417019.614109842,0.0,1.0
2015-08-14,1283.8,1287.99,1276.0,1283.28,609988,1265.57331680084,1269.70382949549,1257.88405689194,1265.06069947358,618772.997189569,0.0,1.0
2015-08-17,1306.56,1308.0,1276.19,1277.1,519262,1288.01018289399,1289.42973856948,1258.0713593769,1258.96843969961,526740.368772255,0.0,1.0
2015-08-18,1291.83,1309.05,1288.13,1291.08,426804,1273.4893112968,1290.46483124953,1269.84184185283,1272.74995938248,432950.796232871,0.0,1.0
2015-08-19,1291.35,1305.0,1281.0,1284.32,471544,1273.01612607164,1286.47233091221,1262.81306965406,1266.0859341281,478335.13804658,0.0,1.0
2015-08-20,1257.54,1289.51,1255.36,1288.2,696228,1239.68614177421,1271.20224937518,1237.53709220993,1269.9108480315,706255.018602495,0.0,1.0
2015-08-21,1216.92,1248.24,1200.59,1245.96,1211787,1199.64284209478,1230.51817803667,1183.54468641371,1228.27054821715,1229239.0570722,0.0,1.0
2015-08-24,1174.12,1222.52,1151.01,1162.0,1157280,1157.45049285107,1205.16333638835,1134.66859586457,1145.5025659157,1173947.05172486,0.0,1.0
2015-08-25,1178.81,1224.96,1178.79,1202.11,959575,1162.07390682193,1207.56869461626,1162.05419077089,1185.04310629339,973394.720516113,0.0,1.0
2015-08-26,1223.46,1229.05,1179.0,1210.67,838445,1206.08999078763,1211.60062705567,1162.26120930689,1193.48157614214,850520.216182297,0.0,1.0
2015-08-27,1252.01,1253.97,1233.42,1234.99,789053,1234.23465365931,1236.16682666206,1215.90858420976,1217.45629421707,800416.876645803,0.0,1.0
2015-08-28,1259.39,1264.52,1240.07,1244.23,502752,1241.50987649619,1246.56704359012,1222.46417118338,1226.56510980146,509992.593105193,0.0,1.0
2015-08-31,1248.64,1264.98,1243.47,1255.17,467834,1230.91249905764,1247.02051276424,1225.81589986162,1237.34978972497,474571.706930604,0.0,1.0
2015-09-01,1215.36,1245.0,1207.09,1217.15,579267,1198.104990113,1227.32417776682,1189.95240300446,1199.86957668184,587609.55586505,0.0,1.0
2015-09-02,1242.87,1242.92,1216.05,1232.44,413100,1225.22441833016,1225.27370845778,1198.78519387417,1214.94249770839,419049.432347868,0.0,1.0
2015-09-03,1240.37,1260.25,1236.3,1249.14,544515,1222.7599119491,1242.35766669128,1218.74769556074,1231.40540033385,552357.060408859,0.0,1.0
2015-09-04,1245.25,1248.4,1222.15,1224.17,607962,1227.57062840493,1230.67590644506,1204.79858944395,1206.78991059985,616717.818903592,0.0,1.0
2015-09-08,1280.4,1281.13,1266.42,1268.0,659879,1262.2215881226,1262.94122398587,1248.44006843973,1249.99763647256,669382.523283173,0.0,1.0
2015-09-09,1276.72,1304.02,1274.5,1293.0,497781,1258.59383472969,1285.50624441084,1256.40535306331,1274.64270028313,504950.001170547,0.0,1.0
2015-09-10,1287.74,1293.87,1275.0,1277.41,406418,1269.45737885739,1275.50034850374,1256.89825433952,1259.27403849086,412271.198731434,0.0,1.0
2015-09-11,1290.41,1290.64,1278.72,1280.1,401632,1272.08947167236,1272.31620625942,1260.56543983453,1261.92584735688,407416.27115163,0.0,1.0
2015-09-14,1286.83,1292.42,1276.13,1291.99,411648,1268.56029853468,1274.07093480273,1258.01221122376,1273.64703970519,417576.520762855,0.0,1.0
2015-09-15,1318.8,1321.32,1280.89,1292.84,721765,1300.07640613565,1302.56062856776,1262.70463137329,1274.48497187475,732159.800383826,0.0,1.0
2015-09-16,1320.48,1327.96,1312.76,1321.9,478417,1301.73255442372,1309.10635751585,1294.12215871902,1303.13239404816,485307.122429363,0.0,1.0
2015-09-17,1318.0,1338.51,1313.83,1321.95,482023,1299.28776409371,1319.50657444391,1295.17696745011,1303.18168417578,488965.055745864,0.0,1.0
2015-09-18,1294.47,1312.49,1292.7,1301.73,1213350,1276.0918300352,1293.85599202986,1274.34695951741,1283.24875656579,1230824.56727011,0.0,1.0
2015-09-21,1307.48,1311.69,1295.01,1300.48,581740,1288.91712124222,1293.06734998792,1276.6241634135,1282.01650337526,590118.171808396,0.0,1.0
2015-09-22,1288.95,1298.0,1278.33,1289.02,516037,1270.65019994582,1279.57171304525,1260.18097683909,1270.71920612449,523468.922586532,0.0,1.0
2015-09-23,1275.99,1297.0,1270.01,1288.26,395043,1257.87419886642,1278.58591049283,1251.97909960293,1269.96999618465,400732.376913575,0.0,1.0
2015-09-24,1281.13,1284.12,1256.16,1266.75,596501,1262.94122398587,1265.88877361762,1238.32573425187,1248.76538328203,605091.758520783,0.0,1.0
2015-09-25,1252.76,1298.49,1252.0,1298.49,744911,1234.97400557363,1280.05475629594,1234.22479563378,1280.05475629594,755639.147179088,0.0,1.0
2015-09-28,1199.14,1244.93,1192.22,1242.34,1143188,1182.1152727127,1227.25517158815,1175.29351904993,1224.70194297738,1159652.09989565,0.0,1.0
2015-09-29,1200.32,1214.22,1185.01,1198.01,586798,1183.27851972456,1196.98117520324,1168.18588264696,1181.00131582846,595249.016709908,0.0,1.0
2015-09-30,1236.86,1238.6,1211.88,1217.48,787300,1219.2997449901,1221.01504143131,1194.67439723057,1200.19489152414,798638.630083455,0.0,1.0
2015-10-01,1247.08,1251.28,1220.0,1235.53,818506,1229.37464707586,1233.51501779604,1202.67911395624,1217.98862759538,830294.056338234,0.0,1.0
2015-10-02,1265.68,1266.69,1223.23,1229.43,756962,1247.71057455093,1248.70623512888,1205.86325620057,1211.97523202559,767863.704693554,0.0,1.0
2015-10-05,1274.86,1287.54,1271.54,1274.1,572775,1256.76024198218,1269.2602183469,1253.48737750813,1256.01103204234,581024.058613046,0.0,1.0
2015-10-06,1275.45,1286.21,1264.52,1271.01,405781,1257.34186548811,1267.94910095218,1246.56704359012,1252.96490215535,411625.024709634,0.0,1.0
2015-10-07,1291.58,1294.18,1271.01,1285.06,485571,1273.24286065869,1275.80594729499,1252.96490215535,1266.81542801689,492564.153751118,0.0,1.0
2015-10-08,1304.32,1311.43,1281.14,1287.1,432654,1285.80198517656,1292.81104132429,1262.9510820114,1268.82646522384,438885.047453485,0.0,1.0
2015-10-09,1313.29,1316.6,1296.8,1305.99,420060,1294.6446340718,1297.90764052032,1278.38874998234,1287.44827543911,426109.669697519,0.0,1.0
2015-10-12,1347.19,1352.5,1315.59,1318.0,601825,1328.06334059894,1333.29795215231,1296.91197994237,1299.28776409371,610492.434332501,0.0,1.0
2015-10-13,1345.0,1352.95,1333.84,1340.0,502723,1325.90443300914,1333.7415633009,1314.9028765241,1320.97542024702,509963.175449568,0.0,1.0
2015-10-14,1311.08,1350.0,1308.54,1349.97,896631,1292.46601043094,1330.83344577125,1289.96207194779,1330.80387169468,909544.206186158,0.0,1.0
2015-10-15,1327.29,1333.24,1304.97,1319.61,601924,1308.44586980572,1314.31139499264,1286.44275683564,1300.87490620311,610592.860122388,0.0,1.0
2015-10-16,1336.57,1342.13,1326.01,1334.41,528988,1317.59411749221,1323.07517968368,1307.18404253862,1315.46478397898,536606.441827242,0.0,1.0
2015-10-19,1376.13,1379.58,1329.6,1334.19,700741,1356.59246646607,1359.99348527193,1310.72307370182,1315.24790741744,710833.014458671,0.0,1.0
2015-10-20,1372.51,1382.5,1364.08,1371.83,471982,1353.0238612263,1362.87202872501,1344.71354570937,1352.35351549065,478779.446086688,0.0,1.0
2015-10-21,1364.29,1393.63,1360.18,1378.69,482390,1344.92056424538,1373.84401113348,1340.86891575492,1359.11612100027,489337.341249789,0.0,1.0
2015-10-22,1354.47,1382.0,1351.2,1371.55,679620,1335.23998318059,1362.37912744879,1332.01640883416,1352.07749077597,689407.831547462,0.0,1.0
2015-10-23,1366.49,1374.0,1357.3,1374.0,630310,1347.08932986071,1354.49270702941,1338.02980440394,1354.49270702941,639387.672968251,0.0,1.0
2015-10-26,1416.32,1429.86,1374.49,1375.0,864618,1396.21187104796,1409.55963760777,1354.9757502801,1355.47850958183,877070.157583509,0.0,1.0
2015-10-27,1403.28,1424.65,1396.37,1412.36,478992,1383.35700576436,1404.42360630964,1376.54511012711,1392.30809294036,485890.403532243,0.0,1.0
2015-10-28,1404.52,1412.0,1393.97,1412.0,533585,1384.57940092936,1391.95320402149,1374.1791840013,1391.95320402149,541269.647444535,0.0,1.0
2015-10-29,1425.65,1428.42,1402.68,1410.0,525722,1405.40940886206,1408.14008193228,1382.76552423291,1389.98159891664,533293.405162881,0.0,1.0
2015-10-30,1454.24,1466.08,1436.05,1445.0,994289,1433.59350383584,1445.26540605653,1415.66175540727,1424.48468825145,1008608.66869942,0.0,1.0
2015-11-02,1467.19,1470.0,1454.57,1462.03,498575,1446.35964688972,1449.12975206203,1433.91881867814,1441.27290571922,505755.436293484,0.0,1.0
2015-11-03,1464.9,1473.04,1455.19,1461.55,415091,1444.10215904467,1452.1265918214,1434.53001626064,1440.79972049406,421069.106566713,0.0,1.0
2015-11-04,1469.56,1473.99,1462.75,1465.95,507382,1448.69599893897,1453.0631042462,1441.98268355696,1445.13725172472,514689.273985778,0.0,1.0
2015-11-05,1462.64,1476.52,1451.67,1475.0,549417,1441.8742452762,1455.55718470383,1431.05999127612,1454.05876482415,557329.658611154,0.0,1.0
2015-11-06,1449.9,1459.64,1430.0,1451.4,1177182,1429.31512075833,1438.91683761893,1409.69764996511,1430.79382458696,1194135.67869796,0.0,1.0
2015-11-09,1311.15,1386.98,1303.44,1362.3,2652401,1292.53501660961,1367.28842415986,1284.93447893043,1342.95881716606,2690600.66184681,0.0,1.0
2015-11-10,1323.54,1327.84,1302.06,1302.06,927813,1304.74911023414,1308.98806120956,1283.57407140809,1283.57407140809,941175.286794894,0.0,1.0
2015-11-11,1329.58,1335.0,1315.51,1325.55,596852,1310.70335765077,1316.04640748491,1296.83311573818,1306.73057336451,605447.81359402,0.0,1.0
2015-11-12,1314.01,1336.26,1312.99,1321.0,561238,1295.35441190954,1317.28851870096,1294.34889330607,1302.24517175098,569320.903684466,0.0,1.0
2015-11-13,1297.75,1319.3,1294.64,1311.0,779937,1279.32526240714,1300.56930741186,1276.25941646911,1292.38714622675,791169.588760832,0.0,1.0
2015-11-16,1266.87,1279.99,1230.21,1278.14,1708408,1248.88367958832,1261.81740907611,1212.74415801648,1259.99367435413,1733012.3520178,0.0,1.0
2015-11-17,1258.79,1280.0,1250.0,1274.01,898762,1240.91839496474,1261.82726710163,1232.25319052894,1255.92230981262,911705.896673525,0.0,1.0
2015-11-18,1278.5,1287.36,1252.01,1267.1,804488,1260.348563273,1269.08277388747,1234.23465365931,1249.11041417537,816074.170250957,0.0,1.0
2015-11-19,1284.65,1299.78,1282.12,1286.83,555726,1266.4112489704,1281.32644158856,1263.91716851277,1268.56029853468,563729.520312154,0.0,1.0
2015-11-20,1281.53,1296.0,1270.0,1294.42,626894,1263.33554500684,1277.6001079404,1251.9692415774,1276.04253990757,635922.47601618,0.0,1.0
2015-11-23,1264.32,1292.76,1256.0,1285.0,486902,1246.36988307964,1274.40610767055,1238.16800584348,1266.75627986375,493914.322704045,0.0,1.0
2015-11-24,1240.18,1246.56,1212.0,1244.3,1390553,1222.57260946414,1228.8620297486,1194.79269353686,1226.63411598013,1410579.63035494,0.0,1.0
2015-11-25,1245.75,1256.0,1242.9,1245.0,420986,1228.06352968114,1238.16800584348,1225.25399240673,1227.32417776682,427049.005873637,0.0,1.0
2015-11-27,1244.99,1250.56,1235.62,1248.81,278974,1227.3143197413,1232.8052399583,1218.07734982509,1231.08008549155,282991.760687034,0.0,1.0
2015-11-30,1248.85,1266.69,1244.18,1246.41,539293,1231.11951759365,1248.70623512888,1226.51581967384,1228.71415936574,547059.853592783,0.0,1.0
2015-12-01,1282.5,1285.55,1255.5,1258.8,682714,1264.29177348269,1267.29847126758,1237.67510456727,1240.92825299026,692546.391081922,0.0,1.0
2015-12-02,1275.44,1297.2,1272.12,1286.74,426325,1257.33200746258,1278.78307100331,1254.05914298854,1268.47157630497,432464.897714125,0.0,1.0
2015-12-03,1280.08,1295.42,1271.17,1284.19,666714,1261.90613130583,1277.02834246,1253.12263056374,1265.95777979629,676315.960393065,0.0,1.0
2015-12-04,1300.48,1302.87,1283.88,1283.88,556281,1282.01650337526,1284.37257147555,1265.65218100503,1265.65218100503,564292.513376673,0.0,1.0
2015-12-07,1302.42,1309.79,1293.08,1300.31,409781,1283.92896032696,1291.19432513832,1274.72156448733,1281.84891694135,415682.632381848,0.0,1.0
2015-12-08,1303.97,1309.93,1281.17,1287.85,339080,1285.45695428322,1291.33233749566,1262.98065608797,1269.56581713815,343963.402373552,0.0,1.0
2015-12-09,1294.99,1314.96,1285.09,1301.49,384325,1276.60444736246,1296.29092433435,1266.84500209347,1283.01216395321,389860.017155879,0.0,1.0
2015-12-10,1306.5,1307.28,1286.69,1300.0,461775,1287.95103474085,1288.71996073174,1268.42228617734,1281.5433181501,468425.445709116,0.0,1.0
2015-12-11,1285.33,1299.74,1282.19,1290.53,535879,1267.08159470605,1281.28700948647,1263.98617469144,1272.20776797865,543596.685444547,0.0,1.0
2015-12-14,1297.88,1301.89,1276.06,1288.64,369372,1279.45341673896,1283.40648497418,1257.94320504509,1270.34460115457,374691.665275227,0.0,1.0
2015-12-15,1323.73,1331.18,1301.92,1303.65,709201,1304.9364127191,1312.28064173465,1283.43605905075,1285.14149746644,719414.854685401,0.0,1.0
2015-12-16,1332.31,1337.29,1315.0,1332.79,413345,1313.39459861889,1318.30389532996,1296.33035643644,1313.86778384405,419297.96081779,0.0,1.0
2015-12-17,1313.74,1341.99,1312.69,1341.99,504918,1295.08824522039,1322.93716732634,1294.05315254035,1322.93716732634,512189.787659696,0.0,1.0
2015-12-18,1285.67,1312.97,1283.74,1306.12,882232,1267.41676757387,1294.32917725502,1265.5141686477,1287.57642977093,894937.832968105,0.0,1.0
2015-12-21,1275.71,1299.56,1264.13,1292.88,464461,1257.59817415174,1281.10956502703,1246.18258059468,1274.52440397684,471150.129261008,0.0,1.0
2015-12-22,1277.49,1282.9,1266.09,1282.9,303321,1259.35290269505,1264.68609450366,1248.11475359743,1264.68609450366,307689.404185881,0.0,1.0
2015-12-23,1279.05,1284.95,1267.22,1284.0,268699,1260.89075467683,1266.70698973613,1249.22871048167,1265.77047731133,272568.780979036,0.0,1.0
2015-12-24,1273.07,1280.52,1272.01,1278.5,159323,1254.99565541334,1262.33988442889,1253.95070470777,1260.348563273,161617.556790025,0.0,1.0
2015-12-28,1272.96,1274.74,1253.2,1266.99,266442,1254.88721713257,1256.64194567589,1235.40775869669,1249.00197589461,270279.27584999,0.0,1.0
2015-12-29,1302.4,1304.0,1277.01,1278.0,404797,1283.90924427591,1285.48652835979,1258.87971746989,1259.85566199679,410626.85322227,0.0,1.0
2015-12-30,1289.16,1301.67,1288.07,1299.0,273057,1270.85721848183,1283.18960841264,1269.78269369969,1280.55751559767,276989.544537912,0.0,1.0
2015-12-31,1274.95,1287.9,1271.51,1285.58,337743,1256.8489642119,1269.61510726578,1253.45780343156,1267.32804534415,342607.147009115,0.0,1.0
2016-01-04,1245.37,1258.85,1228.0,1256.0,767815,1227.68892471122,1240.97754311788,1210.56553437563,1238.16800584348,778873.008710185,0.0,1.0
2016-01-05,1210.69,1247.47,1201.08,1236.28,895344,1193.50129219318,1229.75911007131,1184.0277296644,1218.72797950969,908238.670917624,0.0,1.0
2016-01-06,1196.71,1212.28,1185.0,1186.0,561265,1179.71977251031,1195.06871825154,1168.17602462143,1169.16182717386,569348.292536252,0.0,1.0
2016-01-07,1167.19,1194.49,1154.28,1171.97,1092082,1150.61888116278,1177.53129084393,1137.89217021099,1155.33101736336,1107810.07547161,0.0,1.0
2016-01-08,1136.96,1182.41,1135.0,1172.51,1023037,1120.81807000303,1165.62279601066,1118.88589700028,1155.86335074167,1037770.69503961,0.0,1.0
2016-01-11,1136.28,1147.98,1120.01,1136.0,635296,1120.14772426738,1131.68161413073,1104.10871673945,1119.8716995527,644445.480931663,0.0,1.0
2016-01-12,1148.92,1160.5,1133.08,1141.83,798363,1132.60826853001,1144.02386208707,1116.99315609962,1125.61892843333,809860.958502879,0.0,1.0
2016-01-13,1098.9,1156.98,1076.35,1155.99,1136632,1083.2984248578,1140.55383710254,1061.06857730066,1139.57789257564,1153001.68092089,0.0,1.0
2016-01-14,1121.38,1136.71,1065.0,1098.21,1160286,1105.45926623627,1120.57161936492,1049.87971833066,1082.61822109663,1176996.34389053,0.0,1.0
2016-01-15,1086.74,1110.83,1075.15,1076.0,1076567,1071.31106582033,1095.05904930821,1059.88561423775,1060.72354640731,1092071.62971302,0.0,1.0
2016-01-19,1094.5,1117.0,1078.42,1099.42,679946,1078.96089362714,1101.14145105666,1063.10918858417,1083.81104218506,689738.526572749,0.0,1.0
2016-01-20,1081.33,1098.62,1039.26,1075.0,1062901,1065.97787401173,1083.02240014312,1024.50516063128,1059.73774385489,1078208.81310089,0.0,1.0
2016-01-21,1089.14,1111.0,1067.06,1084.36,543581,1073.67699194615,1095.22663574212,1051.91047158865,1068.96485574557,551409.609017396,0.0,1.0
2016-01-22,1118.11,1126.57,1104.14,1111.83,736024,1102.23569188985,1110.57558148335,1088.4640302325,1096.04485186063,746624.157333349,0.0,1.0
2016-01-25,1097.93,1126.56,1097.88,1117.41,428074,1082.34219638195,1110.56572345782,1082.29290625433,1101.54563010315,434239.086668799,0.0,1.0
2016-01-26,1111.54,1124.7,1070.1,1097.11,744826,1095.75896912043,1108.73213071032,1054.90731134801,1081.53383828896,755552.923016055,0.0,1.0
2016-01-27,1043.7,1093.13,1038.14,1079.58,1173993,1028.88212396404,1077.61034413032,1023.40106177257,1064.25271954498,1190900.75098129,0.0,1.0
2016-01-28,1043.13,1059.72,1015.15,1058.79,1128273,1028.32021650916,1044.67468085386,1000.73746109236,1043.75788448011,1144522.29528789,0.0,1.0
2016-01-29,1064.97,1074.66,1030.27,1045.4,873601,1049.85014425408,1059.40257098706,1015.642795685,1030.55798830316,886182.530013387,0.0,1.0
2016-02-01,1084.87,1094.79,1056.25,1063.0,613287,1069.4676150473,1079.24677636734,1041.25394599695,1047.90811322581,622119.509117229,0.0,1.0
2016-02-02,1066.79,1084.15,1056.54,1070.0,680128,1051.64430489949,1068.75783720956,1041.53982873716,1054.80873109277,689923.147721838,0.0,1.0
2016-02-03,1049.16,1072.34,1020.43,1070.25,793924,1034.26460590027,1057.11550906544,1005.94249856916,1055.05518173088,805358.028388645,0.0,1.0
2016-02-04,1069.1,1073.64,1023.25,1044.79,766661,1053.92150879559,1058.39705238359,1008.72246176699,1029.95664874618,777702.388896752,0.0,1.0
2016-02-05,1015.55,1064.05,1010.69,1063.1,1036315,1001.13178211333,1048.94320590585,996.340781708554,1048.00669348105,1051239.92370753,0.0,1.0
2016-02-08,973.8,1000.0,954.83,996.49,1193989,959.974525549664,985.802552423151,941.273851130197,982.342385464146,1211184.73173468,0.0,1.0
2016-02-09,991.29,1003.74,954.02,958.43,1043821,977.216212191545,989.489453969213,940.475351062734,944.82274031892,1058854.02450444,0.0,1.0
2016-02-10,1032.77,1048.0,1002.3,1004.92,970540,1018.10730206606,1033.12107493946,988.069898293724,990.652700981073,984517.637547562,0.0,1.0
2016-02-11,1055.24,1063.63,1028.53,1054.0,1036562,1040.25828541901,1048.52916883384,1013.92749924378,1039.035890254,1051490.48098128,0.0,1.0
2016-02-12,1058.01,1078.89,1050.56,1066.88,811551,1042.98895848922,1063.57251578381,1035.64472947367,1051.73302712921,823238.890998168,0.0,1.0
2016-02-16,1110.68,1115.84,1072.27,1075.89,1119669,1094.91117892535,1099.99792009585,1057.04650288677,1060.61510812654,1135794.38118495,0.0,1.0
2016-02-17,1235.56,1246.61,1220.15,1245.0,2381950,1218.01820167195,1228.91131987622,1202.82698433911,1227.32417776682,2416254.64870734,0.0,1.0
2016-02-18,1251.95,1257.23,1236.38,1245.0,1060133,1234.17550550616,1239.38054298296,1218.82655976494,1227.32417776682,1075400.94859173,0.0,1.0
2016-02-19,1283.74,1284.99,1236.53,1238.28,1052541,1265.5141686477,1266.74642183822,1218.9744301478,1220.69958461454,1067699.60922986,0.0,1.0
2016-02-22,1288.42,1291.44,1268.0,1286.56,827413,1270.12772459304,1273.10484830135,1249.99763647256,1268.29413184553,839329.334222331,0.0,1.0
2016-02-23,1261.89,1288.4,1258.71,1278.3,617825,1243.97438287725,1270.10800854199,1240.83953076054,1260.15140276251,626722.865021353,0.0,1.0
2016-02-24,1264.21,1264.85,1222.71,1248.1,774420,1246.26144479887,1246.89235843242,1205.35063887331,1230.38016567933,785573.13337893,0.0,1.0
2016-02-25,1263.41,1271.98,1247.04,1263.25,728969,1245.47280275693,1253.9211306312,1229.33521497377,1245.31507434855,739467.551801484,0.0,1.0
2016-02-26,1254.27,1273.34,1244.4,1268.75,614650,1236.46256742779,1255.26182210249,1226.73269623537,1250.73698838687,623502.138931531,0.0,1.0
2016-02-29,1265.21,1282.64,1248.49,1250.3,728230,1247.24724735129,1264.42978584003,1230.76462867478,1232.54893129467,738717.908784044,0.0,1.0
2016-03-01,1295.92,1296.57,1277.96,1283.59,571068,1277.52124373621,1278.16201539528,1259.81622989469,1265.36629826483,579292.47453893,0.0,1.0
2016-03-02,1301.37,1301.63,1281.55,1297.36,469906,1282.89386764692,1283.15017631055,1263.35526105789,1278.9407994117,476673.547704808,0.0,1.0
2016-03-03,1303.04,1305.84,1288.65,1296.68,446917,1284.54015790946,1287.30040505625,1270.35445918009,1278.27045367605,453353.462010681,0.0,1.0
2016-03-04,1297.71,1308.96,1286.06,1306.53,601417,1279.28583030505,1290.37610901981,1267.80123056932,1287.98060881742,610078.558349931,0.0,1.0
2016-03-07,1291.43,1296.29,1281.4,1281.4,504808,1273.09499027583,1277.88599068061,1263.20739067503,1263.20739067503,512078.20344871,0.0,1.0
2016-03-08,1282.77,1298.94,1280.59,1284.0,414690,1264.55794017185,1280.49836744453,1262.40889060756,1265.77047731133,420662.331397571,0.0,1.0
2016-03-09,1291.89,1291.9,1263.42,1280.0,443079,1273.54845944994,1273.55831747547,1245.48266078246,1261.82726710163,449460.187449192,0.0,1.0
2016-03-10,1293.77,1306.0,1274.5,1295.81,431334,1275.4017682485,1287.45813346463,1256.40535306331,1277.41280545544,437546.036921653,0.0,1.0
2016-03-11,1326.87,1328.1,1300.6,1307.4,649020,1308.03183273371,1309.24436987319,1282.13479968155,1288.83825703803,658367.132855028,0.0,1.0
2016-03-14,1325.73,1341.3,1317.59,1320.22,490886,1306.90801782394,1322.25696356517,1298.88358504722,1301.47624576009,497955.699945572,0.0,1.0
2016-03-15,1332.13,1339.0,1315.15,1315.15,383006,1313.21715415945,1319.9896176946,1296.47822681931,1296.47822681931,388522.021025968,0.0,1.0
2016-03-16,1350.99,1357.9,1325.0,1328.2,536150,1331.80939029815,1338.6212859354,1306.18838196067,1309.34295012843,543871.588364341,0.0,1.0
2016-03-17,1346.86,1356.33,1337.11,1341.7,390106,1327.73802575664,1337.07357592809,1318.12645087052,1322.65128458614,395724.274644148,0.0,1.0
2016-03-18,1344.22,1361.63,1338.3,1353.0,473016,1325.13550701825,1342.29832945593,1319.2995559079,1333.79085342852,479828.337669955,0.0,1.0
2016-03-21,1350.51,1351.0,1333.36,1340.95,256898,1331.33620507299,1331.81924832368,1314.42969129893,1321.91193267182,260597.823944087,0.0,1.0
2016-03-22,1319.41,1328.14,1306.0,1311.0,840773,1300.67774569263,1309.28380197528,1287.45813346463,1292.38714622675,852881.743847527,0.0,1.0
2016-03-23,1306.11,1323.84,1300.0,1322.91,447934,1287.5665717454,1305.04485099986,1281.5433181501,1304.12805462611,454385.10876134,0.0,1.0
2016-03-24,1301.19,1304.44,1291.63,1300.0,383675,1282.71642318748,1285.92028148285,1273.29215078631,1281.5433181501,389200.655909145,0.0,1.0
2016-03-28,1287.03,1304.71,1271.01,1301.35,454165,1268.75745904517,1286.18644817201,1252.96490215535,1282.87415159587,460705.84711273,0.0,1.0
2016-03-29,1307.89,1313.9,1281.2,1281.2,427654,1289.32130028871,1295.24597362878,1263.01023016454,1263.01023016454,433813.037863218,0.0,1.0
2016-03-30,1317.03,1323.08,1311.04,1316.9,376741,1298.33153561786,1304.29564106002,1292.42657832885,1298.20338128605,382166.793009364,0.0,1.0
2016-03-31,1288.96,1314.99,1288.33,1312.31,488678,1270.66005797134,1296.32049841092,1270.03900236332,1293.67854757042,495715.90051051,0.0,1.0
2016-04-01,1299.7,1301.72,1273.0,1278.0,567945,1281.24757738437,1283.23889854026,1254.92664923467,1259.85566199679,576124.497348848,0.0,1.0
2016-04-04,1281.76,1298.2,1276.29,1297.55,357174,1263.5622795939,1279.76887355573,1258.16993963214,1279.12810189666,362317.990678811,0.0,1.0
2016-04-05,1279.08,1287.86,1265.56,1270.0,373157,1260.9203287534,1269.57567516368,1247.59227824464,1251.9692415774,378531.176535061,0.0,1.0
2016-04-06,1293.01,1294.88,1273.21,1280.22,280800,1274.65255830866,1276.49600908169,1255.13366777068,1262.04414366317,284844.0585894,0.0,1.0
2016-04-07,1276.5,1292.33,1271.45,1291.47,389216,1258.37695816815,1273.98221257301,1253.39865527842,1273.13442237793,394821.45693708,0.0,1.0
2016-04-08,1274.15,1283.55,1271.31,1282.78,300888,1256.06032216996,1265.32686616274,1253.26064292108,1264.56779819737,305221.364319256,0.0,1.0
2016-04-11,1264.63,1288.39,1263.2,1281.95,294633,1246.67548187089,1270.09815051646,1245.26578422092,1263.74958207886,298876.280321833,0.0,1.0
2016-04-12,1300.28,1304.58,1255.11,1268.55,449622,1281.81934286477,1286.05829384019,1237.29064157182,1250.53982787639,456097.419199016,0.0,1.0
2016-04-13,1317.76,1329.94,1300.5,1310.35,605677,1299.05117148113,1311.05824656965,1282.03621942631,1291.74637456768,614399.910520841,0.0,1.0
2016-04-14,1336.39,1340.0,1319.0,1323.0,520172,1317.41667303277,1320.97542024702,1300.27356664614,1304.21677685583,527663.474517685,0.0,1.0
2016-04-15,1331.9,1335.11,1320.76,1333.67,479526,1312.99041957239,1316.15484576567,1302.0085791384,1314.73529009018,486432.094156485,0.0,1.0
2016-04-18,1353.37,1369.03,1328.89,1328.89,638857,1334.15560037292,1349.59326834387,1310.0231538896,1310.0231538896,648057.766161853,0.0,1.0
2016-04-19,1345.78,1360.0,1333.29,1359.88,435046,1326.67335900003,1340.69147129549,1314.36068512026,1340.57317498919,441311.496841467,0.0,1.0
2016-04-20,1350.0,1364.33,1338.33,1346.6,416722,1330.83344577125,1344.95999634748,1319.32912998448,1327.48171709301,422723.596095058,0.0,1.0
2016-04-21,1340.0,1357.43,1337.0,1343.31,269618,1320.97542024702,1338.15795873576,1318.01801258975,1324.23842669554,273501.016341727,0.0,1.0
2016-04-22,1338.5,1349.57,1331.0,1331.0,527039,1319.49671641839,1330.40955067371,1312.10319727521,1312.10319727521,534629.372488955,0.0,1.0
2016-04-25,1335.27,1341.0,1323.45,1332.0,393904,1316.31257417406,1321.96122279945,1304.66038800442,1313.08899982764,399576.973128914,0.0,1.0
2016-04-26,1333.95,1336.83,1321.49,1334.0,320371,1315.01131480486,1317.85042615584,1302.72821500167,1315.06060493248,324984.956888692,0.0,1.0
2016-04-27,1353.74,1357.0,1327.0,1331.75,395711,1334.52034731732,1337.73406363822,1308.15998706552,1312.84254918953,401409.997394835,0.0,1.0
2016-04-28,1317.59,1355.91,1310.14,1330.0,743380,1298.88358504722,1336.65953885607,1291.53935603167,1311.11739472279,754086.09784255,0.0,1.0
2016-04-29,1343.66,1368.46,1332.41,1332.41,1018017,1324.58345758889,1349.03136088898,1313.49317887413,1313.49317887413,1032678.39741099,0.0,1.0
2016-05-02,1356.69,1358.78,1325.0,1349.0,508760,1337.42846484696,1339.48879218153,1306.18838196067,1329.84764321883,516087.119828859,0.0,1.0
2016-05-03,1354.64,1358.54,1335.08,1346.22,861501,1335.4075696145,1339.25219956895,1316.1252716891,1327.10711212309,873908.266804936,0.0,1.0
2016-05-04,1253.04,1266.0,1205.25,1258.0,2884766,1235.2500302883,1248.02603136771,1188.138526308,1240.13961094832,2926312.1635353,0.0,1.0
2016-05-05,1240.85,1263.92,1239.02,1253.88,817563,1223.23309717427,1245.97556205867,1221.42907850333,1236.07810443234,829337.475329505,0.0,1.0
2016-05-06,1250.1,1253.0,1231.01,1231.01,572543,1232.35177078418,1235.21059818621,1213.53280005842,1213.53280005842,580788.717368059,0.0,1.0
2016-05-09,1244.92,1253.0,1231.12,1250.1,425866,1227.24531356263,1235.21059818621,1213.64123833919,1232.35177078418,431999.287233737,0.0,1.0
2016-05-10,1268.27,1274.55,1250.51,1252.75,540006,1250.26380316171,1256.45464319093,1232.75594983067,1234.9641475481,547783.122160354,0.0,1.0
2016-05-11,1267.31,1274.14,1260.0,1266.68,497664,1249.31743271138,1256.05046414443,1242.11121605317,1248.69637710336,504831.316146138,0.0,1.0
2016-05-12,1282.25,1290.2,1270.22,1273.49,706540,1264.04532284459,1271.88245313635,1252.18611813893,1255.40969248536,716715.53118146,0.0,1.0
2016-05-13,1278.64,1289.0,1271.01,1274.0,482939,1260.48657563034,1270.69949007344,1252.96490215535,1255.91245178709,489894.247902799,0.0,1.0
2016-05-16,1283.47,1289.45,1269.06,1281.95,432601,1265.24800195854,1271.14310122203,1251.04258717812,1263.74958207886,438831.284151827,0.0,1.0
2016-05-17,1278.02,1295.95,1274.16,1284.89,456948,1259.87537804784,1277.55081781278,1256.07018019548,1266.64784158298,463528.927650672,0.0,1.0
2016-05-18,1267.27,1288.0,1255.38,1271.21,379266,1249.27800060929,1269.71368752102,1237.55680826098,1253.16206266583,384728.157852447,0.0,1.0
2016-05-19,1250.31,1258.9,1233.89,1250.78,549344,1232.55878932019,1241.0268332455,1216.3719114094,1233.02211651983,557255.607271137,0.0,1.0
2016-05-20,1249.29,1258.83,1245.68,1254.21,445667,1231.55327071672,1240.95782706683,1227.99452350247,1236.40341927464,452085.459613112,0.0,1.0
2016-05-23,1237.49,1253.92,1234.72,1246.35,400362,1219.92080059812,1236.11753653444,1217.19012752791,1228.65501121259,406127.980715704,0.0,1.0
2016-05-24,1256.63,1262.66,1236.95,1237.86,391922,1238.7890614515,1244.73345084262,1219.38846721982,1220.28554754252,397566.428527333,0.0,1.0
2016-05-25,1270.18,1277.23,1251.0,1258.51,344983,1252.14668603684,1259.09659403142,1233.23899308136,1240.64237025006,349951.416895822,0.0,1.0
2016-05-26,1269.02,1280.0,1261.57,1270.93,330509,1251.00315507603,1261.82726710163,1243.65892606047,1252.88603795116,335268.963533917,0.0,1.0
2016-05-27,1273.0,1273.6,1262.5,1267.02,307060,1254.92664923467,1255.51813076612,1244.57572243423,1249.03154997118,311482.252957483,0.0,1.0
2016-05-31,1264.33,1286.35,1255.0,1278.45,784182,1246.37974110516,1268.08711330952,1237.18220329105,1260.29927314538,795475.724902967,0.0,1.0
2016-06-01,1278.0,1282.57,1249.51,1259.06,755661,1259.85566199679,1264.36077966136,1231.77014727825,1241.18456165389,766543.967798162,0.0,1.0
2016-06-02,1290.0,1290.35,1272.17,1279.4,447371,1271.68529262586,1272.03032351921,1254.10843311616,1261.23578557018,453814.000481478,0.0,1.0
2016-06-03,1301.71,1303.77,1276.05,1280.79,596705,1283.22904051474,1285.25979377273,1257.93334701956,1262.60605111805,605298.696512065,0.0,1.0
2016-06-06,1349.1,1351.74,1299.08,1302.52,842668,1329.94622347407,1332.54874221247,1280.63637980187,1284.0275405822,854804.03548224,0.0,1.0
2016-06-07,1360.0,1373.98,1345.01,1348.01,865528,1340.69147129549,1354.47299097836,1325.91429103466,1328.87169869193,877993.263328936,0.0,1.0
2016-06-08,1354.83,1368.9,1352.01,1360.0,495123,1335.59487209946,1349.46511401205,1332.81490890162,1340.69147129549,502253.720872362,0.0,1.0
2016-06-09,1340.07,1351.31,1336.31,1347.02,450659,1321.04442642569,1332.12484711493,1317.33780882858,1327.89575416503,457149.353988036,0.0,1.0
2016-06-10,1318.9,1331.36,1315.4,1327.61,479558,1300.17498639089,1312.45808619409,1296.72467745741,1308.7613266225,486464.555017863,0.0,1.0
2016-06-13,1315.47,1337.96,1312.69,1313.5,415529,1296.79368363608,1318.96438304008,1294.05315254035,1294.85165260781,421513.41460682,0.0,1.0
2016-06-14,1304.1,1321.0,1291.02,1310.91,527348,1285.58510861503,1302.24517175098,1272.69081122934,1292.29842399703,534942.822681635,0.0,1.0
2016-06-15,1305.42,1319.0,1302.27,1306.1,490888,1286.88636798423,1300.27356664614,1283.7810899441,1287.55671371988,497957.728749406,0.0,1.0
2016-06-16,1323.89,1335.0,1303.39,1304.0,629057,1305.09414112749,1316.04640748491,1284.88518880281,1285.48652835979,638116.627364927,0.0,1.0
2016-06-17,1309.24,1324.2,1304.01,1324.2,536430,1290.65213373449,1305.39973991874,1285.49638638531,1305.39973991874,544155.620901394,0.0,1.0
2016-06-20,1341.96,1359.9,1322.3,1323.64,723182,1322.90759324977,1340.59289104024,1303.52671506913,1304.84769048938,733597.207901708,0.0,1.0
2016-06-21,1343.05,1351.0,1329.29,1344.35,453436,1323.98211803191,1331.81924832368,1310.41747491057,1325.26366135006,459966.348114471,0.0,1.0
2016-06-22,1360.1,1374.5,1352.33,1373.25,685491,1340.79005155073,1354.98560830562,1333.1303657184,1353.75335511509,695363.385208355,0.0,1.0
2016-06-23,1390.2,1394.0,1371.0,1374.0,679196,1370.46270837866,1374.20875807787,1351.53529937214,1354.49270702941,688977.725134212,0.0,1.0
2016-06-24,1232.14,1313.77,1217.33,1293.78,3179187,1214.64675694266,1295.11781929696,1200.04702114127,1275.41162627402,3224973.3906505,0.0,1.0
2016-06-27,1186.05,1233.91,1148.06,1220.12,1760037,1169.21111730148,1216.39162746045,1131.76047833492,1202.79741026253,1785384.90864498,0.0,1.0
2016-06-28,1204.25,1235.7,1188.85,1217.98,1205971,1187.15272375558,1218.15621402929,1171.97136444826,1200.68779280035,1223339.2955168,0.0,1.0
2016-06-29,1239.41,1248.96,1216.0,1220.0,778492,1221.81354149878,1231.22795587442,1198.73590374655,1202.67911395624,789703.77798924,0.0,1.0
2016-06-30,1248.41,1275.57,1240.01,1271.25,921489,1230.68576447059,1257.4601617944,1222.40502303023,1253.20149476793,934760.209065123,0.0,1.0
2016-07-01,1267.37,1275.7,1245.51,1249.01,644221,1249.37658086453,1257.58831612621,1227.82693706856,1231.27724600204,653499.018050291,0.0,1.0
2016-07-05,1275.03,1275.05,1246.21,1259.56,568815,1256.92782841609,1256.94754446714,1228.51699885525,1241.6774629301,577007.027017555,0.0,1.0
2016-07-06,1292.04,1294.43,1260.0,1269.86,562266,1273.69632983281,1276.0523979331,1242.11121605317,1251.83122922006,570363.708856222,0.0,1.0
2016-07-07,1297.26,1305.94,1289.64,1289.64,495034,1278.84221915646,1287.39898531149,1271.33040370699,1271.33040370699,502163.439101655,0.0,1.0
2016-07-08,1329.46,1330.62,1304.22,1306.94,713010,1310.58506134448,1311.72859230529,1285.70340492132,1288.38478786391,723278.711591269,0.0,1.0
2016-07-11,1351.03,1360.99,1341.49,1342.9,648173,1331.84882240025,1341.66741582238,1322.44426605013,1323.83424764905,657507.934430438,0.0,1.0
2016-07-12,1345.43,1366.99,1334.01,1362.0,489838,1326.32832810668,1347.58223113692,1315.07046295801,1342.66307640033,496892.606735451,0.0,1.0
2016-07-13,1338.65,1359.71,1337.89,1342.38,351473,1319.64458680125,1340.40558855528,1318.89537686141,1323.32163032179,356534.885343989,0.0,1.0
2016-07-14,1346.18,1351.0,1340.24,1345.26,290939,1327.067680021,1331.81924832368,1321.2120128596,1326.16074167277,295129.079636543,0.0,1.0
2016-07-15,1330.57,1334.0,1322.59,1327.89,562035,1311.67930217767,1315.06060493248,1303.81259780933,1309.03735133718,570129.382013154,0.0,1.0
2016-07-18,1341.36,1349.43,1328.1,1332.5,300251,1322.31611171832,1330.27153831637,1309.24436987319,1313.58190110385,304575.190297456,0.0,1.0
2016-07-19,1327.0,1338.59,1325.0,1332.0,381864,1308.15998706552,1319.58543864811,1306.18838196067,1313.08899982764,387363.574035551,0.0,1.0
2016-07-20,1352.83,1362.99,1323.68,1330.11,650081,1333.62326699461,1343.63902092723,1304.88712259148,1311.22583300356,659443.413290085,0.0,1.0
2016-07-21,1332.5,1350.8,1325.82,1349.01,523119,1313.58190110385,1331.62208781319,1306.99674005366,1329.85750124435,530652.916970186,0.0,1.0
2016-07-22,1327.4,1336.7,1323.07,1336.23,405747,1308.55430808649,1317.72227182403,1304.2857830345,1317.25894462439,411590.535044421,0.0,1.0
2016-07-25,1321.67,1330.72,1305.09,1330.45,592944,1302.90565946111,1311.82717256054,1286.56105314193,1311.56100587138,601483.530898264,0.0,1.0
2016-07-26,1324.53,1331.32,1316.03,1322.75,456085,1305.72505476104,1312.41865409199,1297.34573306544,1303.97032621772,462653.498795392,0.0,1.0
2016-07-27,1324.48,1340.0,1315.46,1319.4,482154,1305.67576463341,1320.97542024702,1296.78382561056,1300.66788766711,489097.94239713,0.0,1.0
2016-07-28,1326.1,1329.87,1310.0,1310.0,500475,1307.27276476834,1310.98924039098,1291.40134367433,1291.40134367433,507682.799937785,0.0,1.0
2016-07-29,1350.81,1353.99,1313.42,1314.99,1413587,1331.63194583872,1334.76679795542,1294.77278840361,1296.32049841092,1433945.36413537,0.0,1.0
2016-08-01,1356.08,1363.59,1342.4,1353.73,547920,1336.82712528999,1344.23050245868,1323.34134637284,1334.51048929179,555811.098939828,0.0,1.0
2016-08-02,1345.38,1363.0,1325.72,1353.31,597354,1326.27903797906,1343.64887895275,1306.89815979842,1334.09645221977,605957.043356881,0.0,1.0
2016-08-03,1371.14,1376.68,1336.03,1341.6,861817,1351.67331172948,1357.1346578699,1317.0617841139,1322.5527043309,874228.817811043,0.0,1.0
2016-08-04,1359.99,1363.68,1344.32,1358.4,1321562,1340.68161326996,1344.3192246884,1325.23408727349,1339.11418721161,1340595.02762651,0.0,1.0
2016-08-05,1414.22,1435.0,1406.99,1435.0,1456551,1394.14168568787,1414.62666272722,1387.01433323385,1414.62666272722,1477528.12814262,0.0,1.0
2016-08-08,1405.0,1418.58,1402.02,1415.54,637030,1385.05258615453,1398.43978481643,1382.11489454831,1395.44294505707,646204.453857568,0.0,1.0
2016-08-09,1407.01,1409.4,1398.25,1404.51,428147,1387.0340492849,1389.39011738519,1378.39841892567,1384.56954290384,434313.138008816,0.0,1.0
2016-08-10,1406.28,1412.0,1401.05,1411.0,268372,1386.31441342163,1391.95320402149,1381.15866607246,1390.96740146907,272237.071551832,0.0,1.0
2016-08-11,1406.92,1416.43,1405.37,1408.75,301355,1386.94532705518,1396.32030932872,1385.41733309892,1388.74934572611,305695.090014988,0.0,1.0
2016-08-12,1407.98,1408.34,1400.95,1400.95,282017,1387.99027776075,1388.34516667962,1381.06008581721,1381.06008581721,286078.585723671,0.0,1.0
2016-08-15,1399.16,1412.1,1396.75,1408.0,429164,1379.29549924838,1392.05178427673,1376.91971509704,1388.0099938118,435344.784759476,0.0,1.0
2016-08-16,1408.66,1410.37,1392.44,1397.95,365673,1388.6606234964,1390.34634586104,1372.67090609609,1378.10267815994,370939.392580347,0.0,1.0
2016-08-17,1427.2,1429.27,1404.03,1408.66,479748,1406.93740281832,1408.97801410184,1384.09635767868,1388.6606234964,486657.291382292,0.0,1.0
2016-08-18,1443.07,1449.9,1437.5,1440.0,523477,1422.58208932528,1429.31512075833,1417.09116910828,1419.55567548934,531016.072856848,0.0,1.0
2016-08-19,1432.0,1443.07,1428.08,1438.0,476843,1411.66925506995,1422.58208932528,1407.80490906445,1417.58407038449,483710.453810347,0.0,1.0
2016-08-22,1423.99,1434.45,1421.0,1434.44,405731,1403.77297662504,1414.08447132339,1400.8254269933,1414.07461329786,411574.304613732,0.0,1.0
2016-08-23,1422.47,1433.0,1419.5,1425.32,306488,1402.27455674536,1412.65505762238,1399.34672316466,1405.08409401977,310902.015060356,0.0,1.0
2016-08-24,1410.18,1429.53,1404.01,1419.21,369254,1390.15904337608,1409.23432276547,1384.07664162763,1399.06084042446,374571.965848897,0.0,1.0
2016-08-25,1415.55,1418.6,1404.13,1404.13,309617,1395.45280308259,1398.45950086748,1384.19493793392,1384.19493793392,314076.078661946,0.0,1.0
2016-08-26,1419.79,1429.69,1410.5,1415.55,412011,1399.63260590487,1409.39205117385,1390.47450019285,1395.45280308259,417944.748659106,0.0,1.0
2016-08-29,1425.19,1433.97,1419.76,1423.0,316637,1404.95593968795,1413.61128609823,1399.60303182829,1402.79703209814,321197.18012668,0.0,1.0
2016-08-30,1416.55,1430.51,1412.0,1422.69,199040,1396.43860563501,1410.20040926684,1391.95320402149,1402.49143330689,201906.557769353,0.0,1.0
2016-08-31,1416.73,1418.41,1408.0,1414.15,167289,1396.61605009445,1398.27219838252,1388.0099938118,1394.0726795092,169698.282469238,0.0,1.0
2016-09-01,1418.59,1424.37,1408.53,1422.5,307241,1398.44964284196,1404.14758159496,1388.53246916458,1402.30413082193,311665.85970465,0.0,1.0
2016-09-02,1422.85,1429.98,1415.76,1427.0,264067,1402.64916171528,1409.67793391406,1395.6598216186,1406.74024230784,267870.071294612,0.0,1.0
2016-09-06,1436.96,1436.96,1416.25,1421.92,387261,1416.55883572997,1416.55883572997,1396.14286486929,1401.73236534153,392838.301187285,0.0,1.0
2016-09-07,1444.01,1447.32,1429.83,1434.75,302258,1423.50874372455,1426.77175017307,1409.53006353119,1414.38021208912,306611.094946991,0.0,1.0
2016-09-08,1445.83,1454.11,1441.93,1443.33,350790,1425.30290436996,1433.46534950403,1421.45827441551,1422.83839798891,355842.04883396,0.0,1.0
2016-09-09,1413.9,1443.0,1413.23,1432.66,496124,1393.82622887109,1422.51308314661,1393.16574116097,1412.31988475455,503269.137192335,0.0,1.0
2016-09-12,1436.21,1443.13,1402.67,1402.67,504645,1415.81948381565,1422.64123747842,1382.75566620738,1382.75566620738,511912.855936069,0.0,1.0
2016-09-13,1415.95,1439.99,1405.53,1426.0,524339,1395.84712410356,1419.54581746381,1385.57506150731,1405.75443975541,531890.487310212,0.0,1.0
2016-09-14,1429.38,1431.2,1416.01,1418.7,394022,1409.0864523826,1410.88061302801,1395.90627225671,1398.55808112272,399696.672555245,0.0,1.0
2016-09-15,1457.22,1458.91,1426.16,1431.98,733999,1436.53119544206,1438.19720175566,1405.9121681638,1411.6495390189,744569.993449293,0.0,1.0
2016-09-16,1460.05,1462.91,1442.22,1453.31,740407,1439.32101666542,1442.14041196535,1421.74415715572,1432.67670746209,751070.280940178,0.0,1.0
2016-09-19,1448.06,1473.17,1446.55,1469.0,503035,1427.50124406187,1452.25474615321,1426.01268220771,1448.14394950961,510279.668848001,0.0,1.0
2016-09-20,1449.0,1459.53,1440.0,1457.89,289731,1428.42789846115,1438.80839933816,1419.55567548934,1437.19168315219,293903.682119534,0.0,1.0
2016-09-21,1464.0,1464.68,1442.51,1452.64,412516,1443.21493674749,1443.88528248314,1422.03003989592,1432.01621975197,418457.021627725,0.0,1.0
2016-09-22,1465.87,1469.93,1458.0,1464.85,337806,1445.05838752052,1449.06074588336,1437.30012143295,1444.05286891705,342671.054329954,0.0,1.0
2016-09-23,1456.76,1465.0,1452.41,1465.0,321210,1436.07772626795,1444.20073929992,1431.78948516491,1444.20073929992,325836.040097938,0.0,1.0
2016-09-26,1447.15,1453.77,1440.23,1452.62,327638,1426.60416373916,1433.1301766362,1419.78241007639,1431.99650370092,332356.615627187,0.0,1.0
2016-09-27,1453.49,1460.52,1441.22,1446.65,471871,1432.85415192153,1439.78434386506,1420.75835460329,1426.11126246295,478666.847473783,0.0,1.0
2016-09-28,1458.03,1461.56,1449.25,1459.48,394664,1437.32969550953,1440.80957851958,1428.67434909925,1438.75910921054,400347.918586633,0.0,1.0
2016-09-29,1472.98,1481.78,1455.31,1459.01,652881,1452.06744366825,1460.74250612958,1434.64831256694,1438.2957820109,662283.738660635,0.0,1.0
2016-09-30,1471.49,1480.69,1463.92,1478.07,436543,1450.59859786514,1459.66798134744,1443.1360725433,1457.08517866009,442830.056512794,0.0,1.0
2016-10-03,1486.72,1490.43,1459.42,1463.83,514271,1465.61237073855,1469.26969820804,1438.69996105739,1443.04735031358,521677.488799249,0.0,1.0
2016-10-04,1489.02,1498.83,1483.02,1494.35,386451,1467.87971660912,1477.55043964839,1461.96490129458,1473.13404421354,392016.635633662,0.0,1.0
2016-10-05,1497.58,1501.79,1490.0,1493.56,399188,1476.31818645786,1480.46841520356,1468.84580311049,1472.35526019712,404937.072863909,0.0,1.0
2016-10-06,1490.44,1497.26,1485.28,1492.73,362074,1469.27955623356,1476.00272964109,1464.19281506306,1471.53704407861,367288.560077274,0.0,1.0
2016-10-07,1479.82,1498.74,1478.01,1498.74,414723,1458.81033312683,1477.46171741867,1457.02603050694,1477.46171741867,420695.806660867,0.0,1.0
2016-10-10,1475.18,1486.59,1470.24,1481.0,441838,1454.23620928358,1465.48421640673,1449.36634467461,1459.97358013869,448201.314668888,0.0,1.0
2016-10-11,1459.02,1475.52,1455.01,1470.0,418446,1438.30564003643,1454.57138215141,1434.35257180121,1449.12975206203,424472.425001779,0.0,1.0
2016-10-12,1454.84,1469.3,1452.81,1458.0,288733,1434.1849853673,1448.43969027534,1432.18380618588,1437.30012143295,292891.309005317,0.0,1.0
2016-10-13,1442.52,1449.16,1429.58,1445.8,483908,1422.03989792144,1428.58562686953,1409.28361289309,1425.27333029339,490877.203361395,0.0,1.0
2016-10-14,1439.57,1456.35,1435.05,1450.0,329273,1419.1317803918,1435.67354722146,1414.67595285484,1429.41370101357,334015.162763202,0.0,1.0
2016-10-17,1437.65,1443.36,1429.6,1436.63,263753,1417.23903949114,1422.86797206548,1409.30332894414,1416.23352088767,267551.549092344,0.0,1.0
2016-10-18,1454.97,1459.9,1446.51,1450.63,326060,1434.31313969911,1439.17314628256,1425.97325010561,1430.0347566216,330755.889400498,0.0,1.0
2016-10-19,1469.2,1474.7,1455.21,1457.35,344781,1448.34111002009,1453.76302405842,1434.54973231169,1436.65934977388,349746.507708377,0.0,1.0
2016-10-20,1468.29,1473.99,1461.01,1473.93,300405,1447.44402969739,1453.0631042462,1440.26738711575,1453.00395609305,304731.408192837,0.0,1.0
2016-10-21,1467.39,1468.0,1455.5,1460.77,379658,1446.55680740021,1447.15814695719,1434.8356150519,1440.03079450317,385125.803404324,0.0,1.0
2016-10-24,1471.8,1479.83,1465.48,1478.21,274599,1450.90419665639,1458.82019115235,1444.67392452508,1457.22319101743,278553.752295551,0.0,1.0
2016-10-25,1479.03,1481.85,1465.87,1466.24,365694,1458.03154911041,1460.81151230825,1445.05838752052,1445.42313446492,370960.695020628,0.0,1.0
2016-10-26,1469.16,1477.55,1465.48,1475.0,416808,1448.301677918,1456.57256133283,1444.67392452508,1454.05876482415,422810.834660008,0.0,1.0
2016-10-27,1463.02,1480.0,1461.08,1475.1,358829,1442.24885024612,1458.98777758626,1440.33639329442,1454.15734507939,363996.82585319,0.0,1.0
2016-10-28,1474.82,1483.0,1460.0,1465.08,600851,1453.88132036471,1461.94518524353,1439.2717265378,1444.27960350411,609504.406864315,0.0,1.0
2016-10-31,1474.23,1479.61,1472.28,1478.3,284405,1453.29969685878,1458.60331459082,1451.37738188156,1457.31191324714,288500.977503983,0.0,1.0
2016-11-01,1467.0,1480.01,1453.93,1474.23,562866,1446.17234440476,1458.99763561179,1433.28790504459,1453.29969685878,570972.350007056,0.0,1.0
2016-11-02,1445.33,1469.55,1441.79,1468.48,540224,1424.81000309375,1448.68614091344,1421.32026205817,1447.63133218235,548004.261778491,0.0,1.0
2016-11-03,1438.1,1456.52,1435.41,1449.35,367738,1417.68265063973,1435.84113365537,1415.03084177371,1428.77292935449,373034.132541129,0.0,1.0
2016-11-04,1424.28,1442.14,1422.19,1429.05,435291,1404.05885936525,1421.66529295152,1401.99853203068,1408.7611375403,441560.025311389,0.0,1.0
2016-11-07,1480.33,1485.2,1435.79,1437.45,1395456,1459.31309242856,1464.11395085886,1415.40544674364,1417.04187898066,1415553.24295915,0.0,1.0
2016-11-08,1578.13,1589.2,1540.0,1540.0,1560975,1555.72458205555,1566.63741631087,1518.13593073165,1518.13593073165,1583456.03403343,0.0,1.0
2016-11-09,1570.26,1575.0,1546.58,1565.0,912686,1547.96631596798,1552.63902006646,1524.6225115266,1542.78099454223,925830.428980501,0.0,1.0
2016-11-10,1554.32,1600.93,1520.3,1584.44,1102306,1532.25262328235,1578.20088025079,1498.71562044892,1561.94499616134,1118181.32068179,0.0,1.0
2016-11-11,1540.65,1557.7,1530.87,1548.1,643516,1518.77670239073,1535.58463590954,1509.13555342803,1526.12093140628,652783.864698063,0.0,1.0
2016-11-14,1489.18,1541.92,1482.23,1540.46,801850,1468.03744501751,1520.0286716323,1461.18611727817,1518.58939990577,813398.177991133,0.0,1.0
2016-11-15,1497.45,1507.76,1485.6,1499.97,669081,1476.19003212605,1486.35365644153,1464.50827187983,1478.67425455815,678717.049733098,0.0,1.0
2016-11-16,1503.23,1517.0,1488.23,1492.39,366913,1481.88797087905,1495.46247202592,1467.10093259271,1471.20187121079,372197.250958735,0.0,1.0
2016-11-17,1512.9,1530.95,1500.19,1502.54,414024,1491.42068156098,1509.21441763222,1478.89113111969,1481.20776711788,419986.73972015,0.0,1.0
2016-11-18,1507.35,1529.0,1504.53,1512.28,426312,1485.94947739504,1507.292102655,1483.1695141972,1490.80948397848,432451.710489188,0.0,1.0
2016-11-21,1524.18,1531.02,1507.2,1512.0,296359,1502.54053435232,1509.28342381089,1485.80160701217,1490.5334592638,300627.138032393,0.0,1.0
2016-11-22,1535.42,1535.9,1525.64,1530.25,320070,1513.62095504155,1514.09414026672,1503.97980607886,1508.52435584553,324679.621911359,0.0,1.0
2016-11-23,1520.99,1533.56,1510.89,1530.92,319016,1499.39582421009,1511.78736229405,1489.43921843061,1509.18484355565,323610.442289729,0.0,1.0
2016-11-25,1521.68,1527.99,1511.4,1523.12,174009,1500.07602797126,1506.29644207705,1489.94197773235,1501.49558364675,176515.063358557,0.0,1.0
2016-11-28,1525.07,1536.0,1513.11,1517.3,348940,1503.41789862397,1514.19272052196,1491.62770009699,1495.75821279165,353965.405285561,0.0,1.0
2016-11-29,1520.27,1532.9,1515.0,1528.65,327065,1498.68604637234,1511.13673260945,1493.49086692107,1506.94707176165,331775.363328142,0.0,1.0
2016-11-30,1503.68,1528.58,1500.21,1523.25,375620,1482.33158202764,1506.87806558298,1478.91084717073,1501.62373797856,381029.648459226,0.0,1.0
2016-12-01,1479.66,1504.12,1468.97,1501.69,572693,1458.65260471844,1482.76533515071,1448.11437543304,1480.36983494832,580940.877655766,0.0,1.0
2016-12-02,1473.0,1488.8,1466.98,1481.48,336892,1452.0871597193,1467.66284004759,1446.15262835371,1460.44676536385,341743.890976853,0.0,1.0
2016-12-05,1499.76,1502.87,1475.22,1476.19,350058,1478.46723602214,1481.53308196018,1454.27564138568,1455.23186986153,355099.506629945,0.0,1.0
2016-12-06,1504.82,1508.09,1493.99,1506.96,255320,1483.45539693741,1486.67897128383,1472.77915529466,1485.56501439959,258997.097717398,0.0,1.0
2016-12-07,1527.04,1527.8,1501.87,1504.69,389907,1505.35992965225,1506.10913959209,1480.54727940776,1483.32724260559,395522.408662454,0.0,1.0
2016-12-08,1548.67,1551.77,1522.76,1535.36,506505,1526.68283886116,1529.73882677367,1501.14069472788,1513.56180688841,513799.643503647,0.0,1.0
2016-12-09,1557.98,1559.18,1549.94,1555.5,333919,1535.86066062422,1537.04362368713,1527.93480810274,1533.41587029421,338728.07407448,0.0,1.0
2016-12-12,1536.78,1566.63,1528.57,1560.55,396630,1514.96164651285,1544.38785270268,1506.86820755746,1538.39417318395,402342.232757527,0.0,1.0
2016-12-13,1540.11,1560.0,1538.26,1545.19,387983,1518.24436901242,1537.85198178012,1516.42063429044,1523.25224597873,393570.699372119,0.0,1.0
2016-12-14,1528.45,1549.13,1525.72,1542.74,307587,1506.74991125116,1527.13630803528,1504.05867028305,1520.83702972529,312016.842768298,0.0,1.0
2016-12-15,1501.2,1523.0,1500.57,1520.0,584618,1479.88679169763,1501.37728734046,1479.26573608961,1498.41987968319,593037.620528555,0.0,1.0
2016-12-16,1484.28,1507.97,1473.13,1507.5,714549,1463.20701251063,1486.56067497754,1452.21531405112,1486.0973477779,724839.876143154,0.0,1.0
2016-12-19,1488.83,1501.47,1477.99,1484.27,390571,1467.69241412416,1480.15295838679,1457.00631445589,1463.19715448511,396195.971536042,0.0,1.0
2016-12-20,1502.25,1503.96,1483.98,1488.06,306567,1480.92188437768,1482.60760674232,1462.91127174491,1466.93334615879,310982.152811882,0.0,1.0
2016-12-21,1505.76,1512.71,1495.0,1498.11,291489,1484.38205133668,1491.23337907602,1473.77481587261,1476.84066181065,295687.000691474,0.0,1.0
2016-12-22,1481.34,1503.18,1475.42,1501.4,406420,1460.30875300651,1481.83868075143,1454.47280189617,1480.08395220812,412273.22753527,0.0,1.0
2016-12-23,1486.2,1490.08,1470.34,1477.54,275867,1465.09975341129,1468.92466731469,1449.46492492986,1456.5627033073,279840.013927642,0.0,1.0
2016-12-27,1493.42,1503.39,1486.43,1490.01,193927,1472.21724783978,1482.04569928744,1465.32648799834,1468.85566113602,196719.920762346,0.0,1.0
2016-12-28,1480.46,1496.05,1476.48,1494.73,248715,1459.44124676038,1474.80990855265,1455.51775260173,1473.50864918346,252296.973048656,0.0,1.0
2016-12-29,1480.16,1487.43,1473.35,1477.21,200861,1459.14550599465,1466.31229055077,1452.43219061265,1456.237388465,203753.783662128,0.0,1.0
2016-12-30,1466.06,1483.49,1462.34,1483.49,407379,1445.24569000548,1462.42822849422,1441.57850451047,1462.42822849422,413246.038974685,0.0,1.0
2017-01-03,1477.57,1487.36,1459.49,1476.91,458853,1456.59227738387,1466.2432843721,1438.76896723606,1455.94164769928,465461.363304567,0.0,1.0
2017-01-04,1487.29,1493.65,1480.75,1484.64,388519,1466.17427819343,1472.44398242684,1459.72712950058,1463.56190142951,394114.418800196,0.0,1.0
2017-01-05,1503.7,1504.94,1489.89,1489.89,447540,1482.35129807869,1483.5736932437,1468.73736482973,1468.73736482973,453985.434405628,0.0,1.0
2017-01-06,1520.57,1526.47,1501.21,1501.54,473400,1498.98178713807,1504.79802219737,1479.89664972316,1480.22196456546,480217.868006489,0.0,1.0
2017-01-09,1529.64,1538.77,1518.0,1518.0,397497,1507.92301628855,1516.92339359217,1496.44827457834,1496.44827457834,403221.719220479,0.0,1.0
2017-01-10,1535.25,1544.56,1529.5,1534.96,325352,1513.45336860764,1522.6311903707,1507.78500393121,1513.16748586744,330037.692842516,0.0,1.0
2017-01-11,1536.11,1546.67,1527.02,1532.21,405273,1514.30115880273,1524.71123375631,1505.3402136012,1510.45652884828,411109.708535262,0.0,1.0
2017-01-12,1538.59,1539.93,1516.0,1531.56,314981,1516.74594913274,1518.06692455298,1494.4766694735,1509.8157571892,319517.330550383,0.0,1.0
2017-01-13,1545.82,1548.94,1531.26,1535.75,327038,1523.87330158675,1526.94900555032,1509.52001642347,1513.94626988385,331747.974476355,0.0,1.0
2017-01-17,1540.13,1546.99,1534.01,1544.0,330472,1518.26408506347,1525.02669057309,1512.23097344264,1522.07914094134,335231.430662949,0.0,1.0
2017-01-18,1541.86,1547.25,1529.21,1545.22,246014,1519.96952347916,1525.28299923672,1507.49912119101,1523.2818200553,249557.073467994,0.0,1.0
2017-01-19,1539.02,1549.0,1532.72,1541.4,279178,1517.16984423028,1527.00815370346,1510.95928815001,1519.51605430504,283198.698678317,0.0,1.0
2017-01-20,1545.01,1547.56,1528.01,1547.56,596473,1523.07480151929,1525.58859802797,1506.3161581281,1525.58859802797,605063.355267078,0.0,1.0
2017-01-23,1554.99,1555.73,1534.63,1541.47,430332,1532.91311099248,1533.64260488127,1512.84217102514,1519.58506048371,436529.606199762,0.0,1.0
2017-01-24,1563.33,1566.06,1552.13,1558.38,360258,1541.13470427968,1543.8259452478,1530.09371569255,1536.25498164519,365446.40619409,0.0,1.0
2017-01-25,1578.82,1581.47,1565.26,1569.0,308820,1556.40478581672,1559.01716258064,1543.03730320586,1546.72420475192,313267.600333256,0.0,1.0
2017-01-26,1581.44,1587.51,1575.45,1576.56,294924,1558.98758850407,1564.97140999728,1553.08263121505,1554.17687204824,299171.471279986,0.0,1.0
2017-01-27,1602.92,1605.47,1577.67,1581.0,428544,1580.16262733012,1582.6764238388,1555.27111288143,1558.553835381,434715.855570283,0.0,1.0
2017-01-30,1602.31,1603.58,1571.0,1598.65,469914,1579.56128777314,1580.81325701472,1548.69580985677,1575.95325043127,476681.662920154,0.0,1.0
2017-01-31,1575.13,1599.41,1569.03,1599.0,517992,1552.76717439828,1576.70246037111,1546.7537788285,1576.29828132462,525452.078336326,0.0,1.0
2017-02-01,1575.31,1586.59,1562.86,1584.09,330688,1552.94461885771,1564.06447164905,1540.67137708005,1561.59996526799,335450.54147725,0.0,1.0
2017-02-02,1574.09,1585.45,1567.0,1570.03,444754,1551.74193974376,1562.94065673928,1544.75259964708,1547.73958138092,451159.310661929,0.0,1.0
2017-02-03,1583.38,1587.99,1572.81,1576.49,318032,1560.90004545577,1565.44459522244,1550.48011247666,1554.10786586957,322612.270802365,0.0,1.0
2017-02-06,1587.18,1588.87,1571.32,1581.34,210247,1564.64609515498,1566.31210146857,1549.01126667355,1558.88900824883,213274.960064977,0.0,1.0
2017-02-07,1598.7,1598.93,1588.0,1590.0,295491,1576.00254055889,1576.22927514595,1565.45445324796,1567.42605835281,299746.637167523,0.0,1.0
2017-02-08,1601.19,1604.3,1589.0,1595.18,373637,1578.45718891442,1581.52303485246,1566.44025580039,1572.53251557436,379018.089455726,0.0,1.0
2017-02-09,1611.83,1616.08,1598.05,1602.84,414258,1588.94612807221,1593.13578892001,1575.36176889982,1580.08376312592,420224.109768972,0.0,1.0
2017-02-10,1646.51,1649.65,1614.02,1617.47,843784,1623.13376059024,1626.22918060485,1591.10503566201,1594.50605446787,855936.108022787,0.0,1.0
2017-02-13,1646.18,1652.0,1640.0,1652.0,414147,1622.80844574794,1628.54581660305,1616.71618597397,1628.54581660305,420111.51115607,0.0,1.0
2017-02-14,1637.29,1646.31,1630.34,1646.18,391013,1614.0446610569,1622.93660007976,1607.19333331756,1622.80844574794,396644.337183822,0.0,1.0
2017-02-15,1648.96,1651.27,1628.0,1631.3,281001,1625.54897684368,1627.82618073978,1604.88655534489,1608.13970376789,285047.953374928,0.0,1.0
2017-02-16,1648.88,1658.97,1642.5,1647.45,301723,1625.47011263949,1635.41686039343,1619.18069235503,1624.06041498952,306068.389920831,0.0,1.0
2017-02-17,1637.4,1648.78,1634.06,1648.78,413956,1614.15309933767,1625.37153238424,1610.86051881257,1625.37153238424,419917.76038972,0.0,1.0
2017-02-21,1647.0,1657.24,1637.42,1642.98,460327,1623.61680384093,1633.71142197774,1614.17281538872,1619.65387758019,466956.591731776,0.0,1.0
2017-02-22,1651.74,1653.46,1639.0,1641.52,278868,1628.28950793941,1629.98508832958,1615.73038342154,1618.21460585365,282884.234083722,0.0,1.0
2017-02-23,1637.26,1664.99,1633.4,1661.9,412834,1614.01508698033,1641.35139175902,1610.20988912797,1638.30526187203,418779.601437665,0.0,1.0
2017-02-24,1631.62,1640.68,1622.02,1627.55,562914,1608.45516058466,1617.38653170962,1598.9914560814,1604.4429441963,571021.041299123,0.0,1.0
2017-02-27,1632.01,1635.32,1612.41,1631.19,812957,1608.83962358011,1612.10263002863,1589.51789355261,1608.03126548712,824665.140094951,0.0,1.0
2017-02-28,1724.13,1748.39,1698.1,1703.89,1739800,1699.65175470933,1723.56732463111,1673.99131426975,1679.69911104828,1764856.45702933,0.0,1.0
2017-03-01,1733.18,1742.02,1726.23,1741.0,623667,1708.57326780876,1717.28776237218,1701.72194006942,1716.28224376871,632649.00102662,0.0,1.0
2017-03-02,1734.37,1747.26,1730.8,1737.52,503317,1709.74637284614,1722.45336774687,1706.22705773399,1712.85165088627,510565.730188893,0.0,1.0
2017-03-03,1735.1,1742.0,1729.41,1731.0,292797,1710.46600870941,1717.26804632113,1704.85679218612,1706.42421824447,297013.838400287,0.0,1.0
2017-03-06,1730.21,1736.85,1727.0,1730.0,354605,1705.64543422806,1712.19116317615,1702.48100803478,1705.43841569205,359711.992151332,0.0,1.0
2017-03-07,1736.46,1737.62,1720.0,1720.0,282612,1711.8067001807,1712.95023114152,1695.58039016782,1695.58039016782,286682.154864914,0.0,1.0
2017-03-08,1743.49,1749.64,1731.67,1735.2,421157,1718.73689212424,1724.79957782164,1707.0847059546,1710.56458896465,427222.468601623,0.0,1.0
2017-03-09,1749.42,1756.32,1738.15,1738.15,419507,1724.58270126011,1731.38473887183,1713.4727064943,1713.4727064943,425548.705436835,0.0,1.0
2017-03-10,1754.24,1759.17,1750.81,1757.14,330910,1729.33426956279,1734.19427614623,1725.95296680798,1732.19309696482,335675.738703056,0.0,1.0
2017-03-13,1767.12,1772.49,1754.94,1757.0,327936,1742.031406438,1747.32516614451,1730.02433134948,1732.05508460748,332658.907398766,0.0,1.0
2017-03-14,1769.0,1769.86,1756.24,1767.93,321166,1743.88471523655,1744.73250543164,1731.30587466763,1742.82990650546,325791.406413545,0.0,1.0
2017-03-15,1767.98,1773.38,1759.78,1772.78,353244,1742.87919663308,1748.20253041617,1734.79561570321,1747.61104888471,358331.391140862,0.0,1.0
2017-03-16,1773.98,1775.0,1768.94,1771.0,302241,1748.79401194762,1749.79953055109,1743.82556708341,1745.8563203414,306593.850114384,0.0,1.0
2017-03-17,1772.63,1774.73,1766.78,1774.73,414638,1747.46317850185,1749.53336386194,1741.69623357017,1749.53336386194,420609.582497833,0.0,1.0
2017-03-20,1765.44,1776.69,1762.57,1773.5,262391,1740.37525814993,1751.46553686469,1737.54600482447,1748.32082672246,266169.933679954,0.0,1.0
2017-03-21,1747.14,1772.0,1744.08,1772.0,432755,1722.33507144058,1746.84212289382,1719.31851563017,1746.84212289382,438987.502047208,0.0,1.0
2017-03-22,1751.99,1754.9,1739.0,1747.14,278518,1727.11621381984,1729.98489924739,1714.31063866386,1722.33507144058,282529.193412401,0.0,1.0
2017-03-23,1748.33,1758.8,1747.67,1752.95,220854,1723.50817647797,1733.82952920184,1722.85754679337,1728.06258427016,224034.721209769,0.0,1.0
2017-03-24,1753.11,1757.49,1748.19,1753.6,300374,1728.22031267855,1732.53812785816,1723.37016412063,1728.70335592924,304699.961733378,0.0,1.0
2017-03-27,1772.0,1774.34,1733.0,1736.0,400413,1746.84212289382,1749.14890086649,1708.39582334932,1711.35323100659,406179.715213524,0.0,1.0
2017-03-28,1788.45,1798.75,1766.51,1767.65,454890,1763.05857488118,1773.21234117114,1741.43006688102,1742.55388179078,461441.288503321,0.0,1.0
2017-03-29,1785.05,1797.46,1783.3,1789.83,288372,1759.70684620295,1771.94065587852,1757.9816917362,1764.41898240353,292525.1099129,0.0,1.0
2017-03-30,1789.2,1795.56,1779.64,1788.48,278237,1763.7979267955,1770.06763102891,1754.37365439434,1763.08814895776,282244.146473429,0.0,1.0
2017-03-31,1779.97,1790.78,1778.78,1784.74,420527,1754.69896923664,1765.35549482833,1753.52586419925,1759.40124741169,426583.395393249,0.0,1.0
2017-04-03,1773.99,1785.0,1766.01,1776.26,360029,1748.80386997315,1759.65755607532,1740.93716560481,1751.04164176715,365214.108154853,0.0,1.0
2017-04-04,1767.38,1774.5,1761.41,1772.99,258457,1742.28771510163,1749.30662927488,1736.40247386366,1747.81806742072,262179.276534332,0.0,1.0
2017-04-05,1761.77,1787.57,1758.75,1770.66,324137,1736.75736278253,1762.19106863505,1733.78023907422,1745.52114747358,328805.194512082,0.0,1.0
2017-04-06,1773.52,1774.94,1755.37,1764.75,327409,1748.34054277351,1749.74038239795,1730.44822644703,1739.69505438876,332124.317587951,0.0,1.0
2017-04-07,1769.56,1773.99,1761.26,1773.94,289688,1744.43676466591,1748.80386997315,1736.2546034808,1748.75457984552,293860.062837059,0.0,1.0
2017-04-10,1775.97,1782.12,1767.2,1770.0,262001,1750.75575902694,1756.81844472435,1742.11027064219,1744.87051778898,265774.316931914,0.0,1.0
2017-04-11,1768.4,1780.55,1756.6,1770.01,353316,1743.2932337051,1755.27073471704,1731.66076358651,1744.8803758145,358404.428078962,0.0,1.0
2017-04-12,1750.01,1774.9,1750.01,1774.58,426815,1725.16432476604,1749.70095029585,1725.16432476604,1749.38549347907,432961.954653969,0.0,1.0
2017-04-13,1738.77,1757.18,1738.34,1754.63,418307,1714.0839040768,1732.23252906691,1713.66000897926,1729.71873255823,424331.423135172,0.0,1.0
2017-04-17,1770.61,1772.85,1739.7,1743.0,425663,1745.47185734595,1747.68005506338,1715.00070045056,1718.25384887355,431793.363644374,0.0,1.0
2017-04-18,1763.31,1770.99,1755.39,1768.59,287207,1738.27549871327,1745.84646231588,1730.46794249807,1743.48053619006,291343.331678368,0.0,1.0
2017-04-19,1763.2,1771.24,1757.41,1766.9,291148,1738.1670604325,1746.09291295398,1732.45926365397,1741.81452987647,295341.089637417,0.0,1.0
2017-04-20,1760.8,1771.86,1760.24,1764.27,346550,1735.80113430668,1746.70411053648,1735.24908487733,1739.22186916359,351540.984701413,0.0,1.0
2017-04-21,1752.01,1765.97,1746.37,1759.9,459493,1727.13592987088,1740.89773350271,1721.57600347522,1734.9139120095,466110.580532121,0.0,1.0
2017-04-24,1798.62,1805.78,1773.9,1778.46,852077,1773.08418683933,1780.14253311468,1748.71514774343,1753.21040738248,864348.543129202,0.0,1.0
2017-04-25,1799.09,1807.78,1795.31,1807.78,355023,1773.54751403897,1782.11413821952,1769.82118039081,1782.11413821952,360136.012153078,0.0,1.0
2017-04-26,1804.12,1806.05,1793.2,1799.2,313502,1778.50610087765,1780.40869980383,1767.74113700519,1773.65595231973,318017.030113584,0.0,1.0
2017-04-27,1835.87,1839.56,1800.28,1807.0,417658,1809.80533191709,1813.44294333553,1774.72061907635,1781.34521222863,423673.076290355,0.0,1.0
2017-04-28,1846.82,1858.61,1838.48,1851.49,463088,1820.59986986612,1832.22248195919,1812.37827657891,1825.20356778594,469757.355427522,0.0,1.0
2017-05-01,1869.92,1890.83,1849.9,1849.9,478901,1843.3719088271,1863.98504019827,1823.63614172759,1823.63614172759,485798.0929577,0.0,1.0
2017-05-02,1880.52,1882.96,1862.45,1874.38,256630,1853.82141588278,1856.2267741107,1836.0079637605,1847.76858821091,260325.964230049,0.0,1.0
2017-05-03,1876.79,1884.99,1865.47,1884.65,299805,1850.14437236225,1858.22795329211,1838.98508746881,1857.89278042429,304122.767042004,0.0,1.0
2017-05-04,1910.41,1917.9,1870.58,1880.0,673026,1883.28705417471,1890.67071529236,1844.0225385117,1853.30879855552,682718.865299821,0.0,1.0
2017-05-05,1903.65,1922.26,1897.38,1918.0,578272,1876.62302892033,1894.96881442093,1870.44204691664,1890.7692955476,586600.225956587,0.0,1.0
2017-05-08,1903.91,1927.13,1896.0,1907.0,582731,1876.87933758396,1899.76967285123,1869.08163939429,1879.92546747095,591123.444109187,0.0,1.0
2017-05-09,1911.13,1915.97,1898.04,1911.44,667961,1883.99683201246,1888.76811636618,1871.09267660124,1884.30243080371,677580.919584878,0.0,1.0
2017-05-10,1824.77,1853.78,1801.0,1853.78,1756157,1798.86292358519,1827.46105563099,1775.43039691409,1827.46105563099,1781449.02920294,0.0,1.0
2017-05-11,1813.56,1824.76,1800.71,1819.75,773119,1787.81207697253,1798.85306555967,1775.14451417389,1793.91419477203,784253.396483541,0.0,1.0
2017-05-12,1818.18,1827.56,1814.0,1824.33,636670,1792.36648476472,1801.61331270645,1788.2458300956,1798.42917046213,645839.269167072,0.0,1.0
2017-05-15,1813.81,1827.27,1811.0,1817.97,501931,1788.05852761064,1801.32742996625,1785.28842243833,1792.15946622872,509159.769130469,0.0,1.0
2017-05-16,1829.8,1835.22,1817.56,1819.83,436717,1803.82151042388,1809.16456025801,1791.75528718222,1793.99305897622,443006.562446535,0.0,1.0
2017-05-17,1795.69,1820.46,1793.6,1818.44,620262,1770.19578536073,1794.61411458425,1768.13545802616,1792.62279342835,629194.962495649,0.0,1.0
2017-05-18,1796.03,1814.17,1791.4,1795.0,501483,1770.53095822855,1788.41341652951,1765.96669241083,1769.51558159956,508705.317071183,0.0,1.0
2017-05-19,1808.28,1822.22,1799.67,1800.0,451787,1782.60703949574,1796.34912707651,1774.11927951937,1774.44459436167,458293.599351599,0.0,1.0
2017-05-22,1828.42,1832.46,1813.37,1815.9,366677,1802.46110290154,1806.44374521333,1787.62477448757,1790.1188549452,371957.852106073,0.0,1.0
2017-05-23,1827.94,1832.98,1814.5,1825.44,345346,1801.98791767637,1806.95636254059,1788.73873137181,1799.52341129532,350319.644792077,0.0,1.0
2017-05-24,1848.74,1850.0,1829.13,1829.13,407798,1822.49261076678,1823.73472198283,1803.16102271376,1803.16102271376,413671.073378347,0.0,1.0
2017-05-25,1860.43,1870.39,1848.4,1850.0,531947,1834.0166426046,1843.83523602674,1822.15743789895,1823.73472198283,539608.057102763,0.0,1.0
2017-05-26,1863.9,1869.48,1852.64,1861.55,417271,1837.43737746151,1842.93815570403,1826.33724072123,1835.12074146332,423280.502748068,0.0,1.0
2017-05-30,1857.45,1863.65,1845.6,1857.67,475947,1831.07895099838,1837.19092682341,1819.39719075217,1831.29582755991,482801.549691771,0.0,1.0
2017-05-31,1877.09,1877.09,1850.0,1862.38,553982,1850.44011312797,1850.44011312797,1823.73472198283,1835.93895758183,561960.40336707,0.0,1.0
2017-06-01,1890.82,1894.77,1870.43,1878.25,429997,1863.97518217274,1867.86910225481,1843.87466812883,1851.58364408878,436189.781557216,0.0,1.0
2017-06-02,1895.96,1902.0,1881.02,1899.04,460625,1869.0422072922,1874.99645470883,1854.31431715899,1872.07847915366,467258.883503355,0.0,1.0
2017-06-05,1891.58,1900.25,1888.89,1889.71,323575,1864.72439211258,1873.27130024209,1862.07258324657,1862.88094133955,328235.100634136,0.0,1.0
2017-06-06,1889.86,1908.92,1886.9,1888.94,458141,1863.02881172242,1881.8182083716,1860.11083616724,1862.12187337419,464739.10913891,0.0,1.0
2017-06-07,1890.37,1894.84,1878.48,1890.2,371975,1863.53157102415,1867.93810843348,1851.81037867584,1863.36398459024,377332.153467921,0.0,1.0
2017-06-08,1892.38,1899.13,1884.73,1895.98,335363,1865.51303415452,1872.16720138338,1857.97164462848,1869.06192334325,340192.870444149,0.0,1.0
2017-06-09,1842.12,1895.31,1826.54,1890.0,661972,1815.96659786973,1868.40143563312,1800.60779410298,1863.16682407975,671505.666497659,0.0,1.0
2017-06-12,1812.99,1839.47,1781.11,1835.0,1000696,1787.25016951765,1813.35422110581,1755.8227841464,1808.94768369648,1015107.94178838,0.0,1.0
2017-06-13,1843.52,1854.77,1822.62,1825.73,501900,1817.34672144313,1828.43700015789,1796.74344809748,1799.80929403552,509128.32267101,0.0,1.0
2017-06-14,1831.61,1855.56,1815.01,1845.0,518368,1805.60581304377,1829.2157841743,1789.24149067354,1818.80570922071,525833.493457514,0.0,1.0
2017-06-15,1809.2,1819.59,1791.61,1814.0,624161,1783.51397784396,1793.75646636364,1766.17371094684,1788.2458300956,633150.115574141,0.0,1.0
2017-06-16,1802.61,1816.08,1797.36,1816.08,520035,1777.0175390235,1790.29629940464,1771.84207562327,1790.29629940464,527524.501454908,0.0,1.0
2017-06-19,1851.6,1855.9,1812.02,1815.78,560070,1825.31200606671,1829.55095704213,1786.2939410418,1790.00055863891,568136.082244177,0.0,1.0
2017-06-20,1850.64,1858.82,1844.22,1850.0,372490,1824.36563561638,1832.4295004952,1818.03678322982,1823.73472198283,377854.570455718,0.0,1.0
2017-06-21,1867.78,1870.0,1848.04,1854.59,296796,1841.26229136491,1843.45077303129,1821.80254898008,1828.25955569845,301070.431670583,0.0,1.0
2017-06-22,1862.93,1874.89,1861.0,1870.8,273916,1836.48114898566,1848.27134751264,1834.57855005948,1844.23941507323,277860.91578552,0.0,1.0
2017-06-23,1874.28,1876.62,1855.22,1859.55,335822,1847.67000795566,1849.97678592833,1828.88061130648,1833.14913635847,340658.480924536,0.0,1.0
2017-06-26,1876.34,1896.05,1867.64,1880.0,404982,1849.70076121365,1869.13092952192,1841.12427900757,1853.30879855552,410814.517577111,0.0,1.0
2017-06-27,1858.25,1882.05,1852.61,1871.29,337074,1831.86759304032,1855.32969378799,1826.30766664465,1844.72245832392,341928.512125938,0.0,1.0
2017-06-28,1890.21,1898.68,1861.75,1864.66,497779,1863.37384261576,1871.72359023479,1835.3179019738,1838.18658740135,504947.972366714,0.0,1.0
2017-06-29,1876.99,1889.69,1850.5,1881.12,504145,1850.34153287273,1862.8612252885,1824.22762325904,1854.41289741424,511405.654977041,0.0,1.0
2017-06-30,1870.52,1887.01,1870.04,1884.05,454211,1843.96339035855,1860.21927444801,1843.49020513339,1857.30129889284,460752.509600962,0.0,1.0
2017-07-03,1843.13,1884.32,1836.08,1877.67,335052,1816.96225844768,1857.56746558199,1810.0123504531,1851.01187860838,339877.391447634,0.0,1.0
2017-07-05,1866.01,1869.28,1841.36,1845.5,365835,1839.51742084712,1842.74099519355,1815.21738792989,1819.29861049692,371103.725691073,0.0,1.0
2017-07-06,1872.3,1877.3,1845.01,1851.15,419537,1845.71811890187,1850.64713166398,1818.81556724624,1824.86839491812,425579.137494376,0.0,1.0
2017-07-07,1918.5,1921.4,1873.86,1873.86,622130,1891.26219682381,1894.12102422584,1847.25597088365,1847.25597088365,631089.865278575,0.0,1.0
2017-07-10,1921.82,1936.22,1911.46,1920.0,358546,1894.53506129786,1908.73061805275,1884.32214685476,1892.74090065245,363709.750110381,0.0,1.0
2017-07-11,1929.15,1933.55,1903.9,1920.89,316008,1901.76099400712,1906.09852523778,1876.86947955844,1893.61826492411,320559.121320225,0.0,1.0
2017-07-12,1946.18,1951.4,1937.0,1939.22,343219,1918.54921147489,1923.69510079854,1909.49954404364,1911.68802571002,348162.011912376,0.0,1.0
2017-07-13,1940.7,1950.0,1934.73,1950.0,290773,1913.14701348761,1922.31497722514,1907.26177224964,1922.31497722514,294960.688918147,0.0,1.0
2017-07-14,1950.87,1955.62,1942.88,1949.47,301876,1923.17262544575,1927.85518756976,1915.29606305189,1921.79250187236,306223.593414294,0.0,1.0
2017-07-17,1945.46,1955.69,1938.44,1949.11,263666,1917.83943363714,1927.92419374843,1910.91909971913,1921.43761295349,267463.296125473,0.0,1.0
2017-07-18,1976.24,1989.04,1948.26,1949.0,502552,1948.18243620073,1960.80070887174,1920.59968078393,1921.32917467272,509789.712721581,0.0,1.0
2017-07-19,1992.1,1999.0,1980.42,1981.18,360477,1963.81726468216,1970.61930229388,1952.30309086986,1953.0523008097,365668.560214142,0.0,1.0
2017-07-20,1999.22,2008.65,1993.16,2000.48,341659,1970.83617885541,1980.13229692476,1964.86221538773,1972.07829007146,346579.544920213,0.0,1.0
2017-07-21,1994.89,2002.85,1990.18,1993.52,221769,1966.56765380342,1974.41464212071,1961.92452378151,1965.2171043066,224962.898964789,0.0,1.0
2017-07-24,2002.01,2005.09,1992.46,1994.9,255159,1973.58656797667,1976.62283983814,1964.17215360103,1966.57751182894,258833.779008593,0.0,1.0
2017-07-25,2016.91,2023.37,1995.35,2004.69,330262,1988.27502600778,1994.64331049643,1967.02112297753,1976.22851881717,335018.406260158,0.0,1.0
2017-07-26,2033.21,2037.0,2017.56,2019.24,306037,2004.34360761227,2008.07979928596,1988.91579766685,1990.57194595492,310444.519795315,0.0,1.0
2017-07-27,2025.09,2043.95,1996.0,2040.05,482518,1996.3388908866,2014.9311270253,1967.66189463661,2011.08649707085,489467.184695299,0.0,1.0
2017-07-28,2024.06,2040.63,2007.98,2026.47,486076,1995.3235142576,2011.65826255125,1979.47180921464,1997.69929840894,493076.426719734,0.0,1.0
2017-07-31,2028.5,2033.0,2010.24,2030.0,497909,1999.70047759036,2004.13658907627,1981.69972298311,2001.179181419,505079.84461606,0.0,1.0
2017-08-01,2024.59,2041.49,2017.01,2040.09,369774,1995.84598961039,2012.50605274634,1988.37360626302,2011.12592917295,375099.454846284,0.0,1.0
2017-08-02,2021.37,2025.5,2000.0,2023.45,314328,1992.67170539158,1996.74306993309,1971.6051048463,1994.72217470062,318854.926097896,0.0,1.0
2017-08-03,2027.98,2030.0,2012.55,2020.97,428188,1999.1878602631,2001.179181419,1983.97692687921,1992.27738437061,434354.728487458,0.0,1.0
2017-08-04,2032.77,2035.47,2020.28,2031.02,332186,2003.90985448921,2006.57152138075,1991.59718060944,2002.18470002247,336970.115550493,0.0,1.0
2017-08-07,2042.64,2044.51,2022.0,2034.73,399857,2013.63972568162,2015.48317645466,1993.29276099961,2005.84202749196,405615.707747087,0.0,1.0
2017-08-08,2049.0,2067.99,2035.11,2044.0,603646,2019.90942991504,2038.62982038555,2006.21663246188,2014.98041715292,612339.660225273,0.0,1.0
2017-08-09,1906.8,1919.99,1875.08,1910.51,2064800,1879.72830696046,1892.73104262693,1848.4586499976,1883.38563442995,2094537.0803967,0.0,1.0
2017-08-10,1849.62,1903.86,1845.41,1900.22,989580,1823.36011701291,1876.83004745634,1819.20988826721,1873.24172616552,1003831.8500673,0.0,1.0
2017-08-11,1854.17,1867.4,1845.17,1852.99,593206,1827.84551862643,1840.88768639499,1818.97329565463,1826.68227161457,601749.304200797,0.0,1.0
2017-08-14,1873.95,1877.0,1860.76,1869.87,465772,1847.34469311336,1850.35139089825,1834.3419574469,1843.32261869948,472480.010175578,0.0,1.0
2017-08-15,1860.84,1883.5,1859.05,1879.3,356231,1834.4208216511,1856.759107489,1832.65623508226,1852.61873676883,361361.409670087,0.0,1.0
2017-08-16,1855.72,1869.5,1852.3,1869.5,395397,1829.37351258269,1842.95787175508,1826.0020678534,1842.95787175508,401091.475192568,0.0,1.0
2017-08-17,1812.97,1854.63,1811.28,1854.47,634018,1787.2304534666,1828.29898780055,1785.564447153,1828.14125939216,643149.075280392,0.0,1.0
2017-08-18,1810.0,1820.0,1801.0,1809.62,482183,1784.3026198859,1794.16064541013,1775.43039691409,1783.92801491598,489127.360052752,0.0,1.0
2017-08-21,1801.54,1820.25,1787.0,1807.4,447637,1775.9627302924,1794.40709604824,1761.62916118017,1781.7395332496,454083.831391679,0.0,1.0
2017-08-22,1818.2,1821.18,1803.91,1812.5,463840,1792.38620081577,1795.32389242199,1778.29908234165,1786.76712626696,470520.185669898,0.0,1.0
2017-08-23,1813.02,1823.69,1808.17,1815.89,419803,1787.27974359422,1797.79825682858,1782.49860121497,1790.10899691968,425848.96840458,0.0,1.0
2017-08-24,1815.51,1822.47,1801.11,1813.04,310510,1789.73439194975,1796.59557771462,1775.53883519486,1787.29945964527,314981.939574768,0.0,1.0
2017-08-25,1793.48,1822.83,1788.29,1822.83,406626,1768.01716171987,1796.95046663349,1762.9008464728,1796.95046663349,412482.19433039,0.0,1.0
2017-08-28,1789.91,1805.0,1782.45,1800.0,472361,1764.49784660772,1779.37360712379,1757.14375956665,1774.44459436167,479163.904413631,0.0,1.0
2017-08-29,1807.06,1811.0,1774.4,1775.9,472322,1781.40436038178,1785.28842243833,1749.20804901964,1750.68675284827,479124.342738827,0.0,1.0
2017-08-30,1813.0,1818.8,1808.15,1809.1,332125,1787.26002754317,1792.97768234723,1782.47888516392,1783.41539758872,336908.237033492,0.0,1.0
2017-08-31,1852.08,1856.35,1817.26,1821.82,529967,1825.78519129187,1829.99456819072,1791.45954641649,1795.95480605554,537599.541305016,0.0,1.0
2017-09-01,1850.82,1867.49,1848.55,1858.56,373433,1824.54308007582,1840.97640862471,1822.30530828182,1832.17319183157,378811.151464442,0.0,1.0
2017-09-05,1842.89,1848.12,1825.82,1845.75,451416,1816.7256658351,1821.88141318427,1799.89801626524,1819.54506113503,457917.256240002,0.0,1.0
2017-09-06,1842.45,1851.88,1806.03,1824.03,514304,1816.29191271203,1825.58803078138,1780.38898375278,1798.1334296964,521710.964062547,0.0,1.0
2017-09-07,1845.37,1853.87,1841.26,1848.75,315712,1819.17045616511,1827.54977786071,1815.11880767465,1822.5024687923,320258.858352481,0.0,1.0
2017-09-08,1838.57,1854.06,1838.06,1846.94,290098,1812.46699880863,1827.73708034567,1811.9642395069,1820.71816617241,294275.967623461,0.0,1.0
2017-09-11,1868.86,1870.25,1851.89,1852.06,572454,1842.32695812153,1843.6972236694,1825.59788880691,1825.76547524082,580698.435597352,0.0,1.0
2017-09-12,1868.64,1882.9,1858.2,1875.46,340915,1842.11008156,1856.16762595755,1831.8183029127,1848.83325496752,345824.829893181,0.0,1.0
2017-09-13,1871.17,1873.39,1859.17,1863.64,235370,1844.60416201763,1846.79264368401,1832.77453138855,1837.18106879788,238759.779452233,0.0,1.0
2017-09-14,1845.29,1865.35,1840.61,1860.68,486837,1819.09159196092,1838.86679116252,1814.47803601558,1834.26309324271,493848.386579371,0.0,1.0
2017-09-15,1843.2,1847.52,1836.01,1845.97,365033,1817.03126462635,1821.28993165282,1809.94334427443,1819.76193769656,370290.175352794,0.0,1.0
2017-09-18,1854.18,1867.86,1846.15,1846.56,314953,1827.85537665196,1841.34115556911,1819.939382156,1820.34356120249,319488.927296678,0.0,1.0
2017-09-19,1859.78,1863.5,1844.6,1859.46,295087,1833.37587094553,1837.04305644054,1818.41138819974,1833.06041412875,299336.818792629,0.0,1.0
2017-09-20,1866.21,1872.81,1853.18,1861.81,249493,1839.71458135761,1846.2208782036,1826.86957409953,1835.37705012695,253086.177740901,0.0,1.0
2017-09-21,1866.35,1876.0,1852.26,1868.72,222498,1839.85259371495,1849.36558834583,1825.96263575131,1842.18894576419,225702.397963049,0.0,1.0
2017-09-22,1862.13,1874.45,1857.74,1864.59,233327,1835.69250694372,1847.83759438958,1831.36483373858,1838.11758122268,236687.35633365,0.0,1.0
2017-09-25,1829.55,1861.39,1810.0,1856.13,611086,1803.57505978578,1834.96301305493,1784.3026198859,1829.77769162918,619886.81049559,0.0,1.0
2017-09-26,1825.92,1843.42,1820.22,1835.45,441243,1799.99659652048,1817.24814118788,1794.37752197167,1809.39129484507,447597.745527645,0.0,1.0
2017-09-27,1818.99,1834.77,1814.11,1831.53,433796,1793.16498483219,1808.72094910942,1788.35426837636,1805.52694883957,440043.4944439,0.0,1.0
2017-09-28,1811.69,1824.37,1806.03,1810.21,310681,1785.9686261995,1798.46860256422,1780.38898375278,1784.50963842191,315155.402302754,0.0,1.0
2017-09-29,1830.82,1839.0,1812.53,1812.53,374234,1804.82702902735,1812.89089390617,1786.79670034353,1786.79670034353,379623.687400804,0.0,1.0
2017-10-02,1857.47,1874.95,1838.6,1838.6,410542,1831.09866704943,1848.33049566579,1812.4965728852,1812.4965728852,416454.592241487,0.0,1.0
2017-10-03,1867.65,1870.0,1857.0,1857.0,285520,1841.1341370331,1843.45077303129,1830.63533984979,1830.63533984979,289632.035642612,0.0,1.0
2017-10-04,1888.7,1895.0,1862.93,1866.3,379160,1861.8852807616,1868.09583684187,1836.48114898566,1839.80330358733,384620.631249135,0.0,1.0
2017-10-05,1909.61,1913.97,1889.01,1894.6,412173,1882.49841213277,1886.79651126134,1862.19087955286,1867.7015158209,418109.081769832,0.0,1.0
2017-10-06,1918.0,1922.0,1904.01,1909.34,289059,1890.7692955476,1894.7125057573,1876.9779178392,1882.23224544362,293222.004030604,0.0,1.0
2017-10-09,1926.93,1939.98,1917.04,1920.3,233312,1899.57251234074,1912.43723564986,1889.82292509728,1893.03664141818,236672.140304879,0.0,1.0
2017-10-10,1916.65,1943.5,1911.9,1938.08,319395,1889.43846210183,1915.90726063439,1884.75589997782,1910.56421080026,323994.900616672,0.0,1.0
2017-10-11,1920.2,1926.64,1908.0,1916.55,205596,1892.93806116293,1899.28662960054,1880.91127002337,1889.33988184659,208556.976744111,0.0,1.0
2017-10-12,1918.95,1924.36,1913.46,1920.2,217377,1891.70580797241,1897.03899978101,1886.2937519596,1892.93806116293,220507.645740697,0.0,1.0
2017-10-13,1929.06,1938.43,1920.02,1932.77,325824,1901.6722717774,1910.90924169361,1892.7606167035,1905.32959924689,330516.490547838,0.0,1.0
2017-10-16,1935.55,1944.99,1922.5,1940.0,224261,1908.07013034263,1917.3761064375,1895.20540703351,1912.45695170091,227490.788544578,0.0,1.0
2017-10-17,1934.53,1938.55,1926.41,1929.01,269811,1907.06461173916,1911.0275379999,1899.05989501348,1901.62298164978,273696.795911911,0.0,1.0
2017-10-18,1941.87,1961.45,1933.99,1935.69,396511,1914.30040247394,1933.60241645039,1906.53227836085,1908.20814269997,402221.51892928,0.0,1.0
2017-10-19,1927.86,1943.49,1923.0,1934.02,347635,1900.4893087145,1915.89740260887,1895.69830830972,1906.56185243742,352641.610782499,0.0,1.0
2017-10-20,1942.11,1946.89,1937.46,1941.78,301236,1914.53699508653,1919.24913128711,1909.95301321776,1914.21168024423,305574.376186739,0.0,1.0
2017-10-23,1934.55,1959.99,1931.28,1950.0,356522,1907.08432779021,1932.16314472385,1903.86075344378,1922.31497722514,361656.60062824,0.0,1.0
2017-10-24,1932.29,1946.68,1927.59,1938.39,336717,1904.85641402173,1919.0421127511,1900.22314202534,1910.86980959151,341566.370641193,0.0,1.0
2017-10-25,1928.81,1935.71,1913.01,1927.58,244403,1901.4258211393,1908.22785875102,1885.85014081101,1900.21328399982,247922.871978009,0.0,1.0
2017-10-26,1939.29,1945.0,1931.01,1937.35,351541,1911.75703188869,1917.38596446303,1903.59458675463,1909.84457493699,356603.864674417,0.0,1.0
2017-10-27,1890.92,1902.52,1869.0,1885.0,888526,1864.07376242798,1875.50907203609,1842.46497047887,1858.23781131764,901322.478640334,0.0,1.0
2017-10-30,1879.73,1891.82,1863.73,1885.15,453238,1853.04263186637,1864.96098472516,1837.2697910276,1858.3856817005,459765.496534695,0.0,1.0
2017-10-31,1911.96,1913.52,1870.0,1884.94,413043,1884.81504813097,1886.35290011275,1843.45077303129,1858.17866316449,418991.611438538,0.0,1.0
2017-11-01,1913.06,1927.73,1910.94,1918.47,378024,1885.89943093863,1900.36115438268,1883.8095295275,1891.23262274724,383468.270670226,0.0,1.0
2017-11-02,1911.14,1917.52,1903.69,1910.83,293753,1884.00669003798,1890.29611032244,1876.66246102243,1883.70109124673,297983.606633946,0.0,1.0
2017-11-03,1894.49,1916.8,1893.57,1914.01,480401,1867.59307754013,1889.5863324847,1866.68613919191,1886.83594336343,487319.695834782,0.0,1.0
2017-11-06,1903.0,1904.98,1875.56,1885.55,838228,1875.98225726126,1877.93414631505,1848.93183522276,1858.78000272147,850300.090966079,0.0,1.0
2017-11-07,1645.72,1748.0,1638.1,1746.7,3304998,1622.35497657383,1723.18286163567,1614.84316112436,1721.90131831752,3352596.31036271,0.0,1.0
2017-11-08,1661.11,1669.98,1630.56,1650.0,1318213,1637.52647785562,1646.27054649561,1607.41020987909,1626.5742114982,1337197.79560295,0.0,1.0
2017-11-09,1703.14,1707.22,1640.18,1656.93,1235867,1678.95975913397,1682.98183354785,1616.8936304334,1633.40582318649,1253665.85525892,0.0,1.0
2017-11-10,1697.25,1709.52,1682.69,1700.0,720078,1673.15338210019,1685.24917941842,1658.80009693691,1675.86433911936,730448.504348071,0.0,1.0
2017-11-13,1722.15,1722.35,1683.28,1688.4,505681,1697.69986565553,1697.89702616601,1659.38172044284,1664.42902951125,512963.776323171,0.0,1.0
2017-11-14,1719.5,1728.26,1709.98,1710.02,524082,1695.08748889161,1703.72311925083,1685.70264859254,1685.74208069464,531629.786017271,0.0,1.0
2017-11-15,1726.78,1730.03,1706.02,1715.78,526337,1702.26413147325,1705.46798976862,1681.79887048494,1691.42030339659,533917.262342482,0.0,1.0
2017-11-16,1731.65,1741.92,1727.46,1735.54,520914,1707.06498990355,1717.18918211693,1702.9344772089,1710.89976183247,528416.160740878,0.0,1.0
2017-11-17,1747.22,1749.6,1727.34,1731.0,499533,1722.41393564478,1724.76014571954,1702.81618090261,1706.42421824447,506727.233330978,0.0,1.0
2017-11-20,1754.02,1773.08,1747.88,1750.99,446475,1729.11739300125,1747.90678965044,1723.06456532938,1726.13041126741,452905.096362901,0.0,1.0
2017-11-21,1766.67,1771.41,1758.0,1766.51,490378,1741.58779528941,1746.26049938789,1733.0408871599,1741.43006688102,497440.383771199,0.0,1.0
2017-11-22,1759.19,1774.84,1756.02,1771.59,369060,1734.21399219728,1749.6418021427,1731.0889981061,1746.43794384733,374375.171876795,0.0,1.0
2017-11-24,1758.42,1765.74,1754.38,1758.17,186646,1733.45492423192,1740.67099891565,1729.47228192013,1733.20847359381,189334.060396998,0.0,1.0
2017-11-27,1763.4,1777.08,1746.39,1760.15,442739,1738.36422094298,1751.84999986013,1721.59571952627,1735.16036264761,449115.290797054,0.0,1.0
2017-11-28,1752.02,1767.36,1750.11,1763.32,348393,1727.14578789641,1742.26799905058,1725.26290502128,1738.28535673879,353410.527436384,0.0,1.0
2017-11-29,1734.45,1753.13,1717.97,1753.13,534812,1709.82523705033,1728.2400287296,1693.5792109864,1728.2400287296,542514.318597986,0.0,1.0
2017-11-30,1739.71,1750.22,1729.51,1740.95,443668,1715.01055847608,1725.37134330205,1704.95537244136,1716.23295364108,450057.670178924,0.0,1.0
2017-12-01,1735.3,1736.49,1704.12,1726.8,397706,1710.66316921989,1711.83627425728,1679.92584563534,1702.2838475243,403433.729221354,0.0,1.0
2017-12-04,1723.24,1749.82,1721.3,1740.0,500043,1698.77439043767,1724.97702228108,1696.86193348597,1715.29644121628,507244.578309186,0.0,1.0
2017-12-05,1724.88,1741.07,1721.44,1725.82,378147,1700.39110662364,1716.35124994737,1696.99994584331,1701.31776102292,383593.042106147,0.0,1.0
2017-12-06,1719.04,1727.38,1701.89,1716.71,395469,1694.63401971749,1702.8556130047,1677.72750594344,1692.33709977035,401164.512130668,0.0,1.0
2017-12-07,1719.62,1722.29,1690.34,1705.89,493021,1695.2057851979,1697.83787801287,1666.34148646295,1681.67071615313,500121.448040614,0.0,1.0
2017-12-08,1719.84,1739.78,1715.83,1729.6,382643,1695.42266175943,1715.07956465475,1691.46959352421,1705.04409467108,388153.793129715,0.0,1.0
2017-12-11,1715.52,1733.0,1712.74,1720.71,312527,1691.16399473296,1708.39582334932,1688.42346363723,1696.28030998004,317027.988243481,0.0,1.0
2017-12-12,1723.72,1733.4,1713.54,1715.0,455438,1699.24757566283,1708.79014437029,1689.21210567917,1690.6513774057,461997.180754414,0.0,1.0
2017-12-13,1742.61,1746.11,1725.17,1732.0,379049,1717.86938587811,1721.31969481159,1700.67698936385,1707.4100207969,384508.03263623,0.0,1.0
2017-12-14,1760.92,1768.53,1742.67,1744.99,450521,1735.91943061297,1743.42138803691,1717.92853403125,1720.21559595287,457009.366523345,0.0,1.0
2017-12-15,1760.0,1775.73,1758.38,1770.05,584770,1735.01249226475,1750.51916641436,1733.41549212982,1744.9198079166,593191.809620096,0.0,1.0
2017-12-18,1781.35,1786.75,1767.6,1776.87,387192,1756.05937675898,1761.38271054206,1742.50459166316,1751.64298132412,392768.307454939,0.0,1.0
2017-12-19,1780.62,1793.57,1768.96,1783.11,379674,1755.33974089571,1768.10588394959,1743.84528313446,1757.79438925124,385142.033835014,0.0,1.0
2017-12-20,1774.0,1786.54,1770.65,1782.9,403685,1748.81372799867,1761.17569200606,1745.51128944805,1757.58737071524,409498.838289394,0.0,1.0
2017-12-21,1778.79,1788.95,1773.03,1775.14,243344,1753.53572222478,1763.5514761574,1747.85749952282,1749.93754290843,246848.620346791,0.0,1.0
2017-12-22,1775.26,1786.23,1773.09,1778.37,214090,1750.05583921472,1760.8700932148,1747.91664767596,1753.12168515276,217173.306636057,0.0,1.0
2017-12-26,1755.32,1775.26,1752.65,1772.32,231319,1730.39893631941,1750.05583921472,1727.76684350444,1747.1575797106,234650.437282198,0.0,1.0
2017-12-27,1757.88,1761.82,1748.87,1754.24,212080,1732.92259085361,1736.80665291016,1724.04050985628,1729.33426956279,215134.358780769,0.0,1.0
2017-12-28,1764.09,1764.99,1754.37,1758.4,166503,1739.04442470416,1739.93164700134,1729.4624238946,1733.43520818087,168900.962561648,0.0,1.0
2017-12-29,1737.74,1769.99,1737.41,1765.44,293274,1713.06852744781,1744.86065976345,1712.74321260551,1740.37525814993,297497.708115198,0.0,1.0
2018-01-02,1784.75,1790.66,1744.5,1750.09,466768,1759.41110543722,1765.23719852204,1719.73255270219,1725.24318897023,473490.354485958,0.0,1.0
2018-01-03,1824.16,1829.02,1785.0,1790.23,521445,1798.26158402821,1803.05258443299,1759.65755607532,1764.8133034245,528954.808159366,0.0,1.0
2018-01-04,1807.25,1848.9,1802.03,1838.54,586640,1781.59166286674,1822.65033917516,1776.44577354309,1812.43742473206,595088.741206857,0.0,1.0
2018-01-05,1823.54,1825.5,1805.8,1820.18,350984,1797.65038644571,1799.58255944846,1780.16224916573,1794.33808986957,356038.842806062,0.0,1.0
2018-01-08,1851.81,1874.95,1825.19,1827.49,554035,1825.51902460271,1848.33049566579,1799.27696065721,1801.54430652778,562014.166668727,0.0,1.0
2018-01-09,1865.29,1876.73,1857.5,1863.2,368296,1838.80764300938,1850.0852242091,1831.128241126,1836.74731567481,373600.168811402,0.0,1.0
2018-01-10,1872.91,1873.55,1855.42,1855.52,273803,1846.31945845884,1846.95037209239,1829.07777181696,1829.1763520722,277746.288368781,0.0,1.0
2018-01-11,1893.1,1900.86,1877.88,1880.0,367920,1866.22281199227,1873.87263979907,1851.21889714439,1853.30879855552,373218.753690213,0.0,1.0
2018-01-12,1919.4,1925.98,1890.01,1898.04,545624,1892.149419121,1898.63599991594,1863.17668210528,1871.09267660124,553482.032135977,0.0,1.0
2018-01-16,1919.47,1949.83,1914.96,1930.71,549727,1892.21842529967,1922.14739079123,1887.77245578824,1903.2988459889,557644.12320575,0.0,1.0
2018-01-17,1949.9,1958.96,1918.68,1927.55,506086,1922.2163969699,1931.14776809486,1891.43964128325,1900.18370992324,513374.609099983,0.0,1.0
2018-01-18,1926.71,1957.49,1925.97,1948.65,387173,1899.35563577921,1929.69863834279,1898.62614189042,1920.98414377937,392749.033818496,0.0,1.0
2018-01-19,1910.21,1933.8,1901.03,1931.48,625468,1883.08989366423,1906.34497587589,1874.04022623298,1904.05791395427,634475.938881035,0.0,1.0
2018-01-22,1915.77,1926.69,1901.0,1910.0,370740,1888.5709558557,1899.33591972816,1874.01065215641,1882.88287512822,376079.367099124,0.0,1.0
2018-01-23,1962.94,1969.36,1924.99,1927.55,461652,1935.0712622535,1941.40011464006,1897.66005538904,1900.18370992324,468300.674273197,0.0,1.0
2018-01-24,1955.24,1984.94,1942.65,1977.91,401065,1927.48058259984,1956.75891840681,1915.06932846483,1949.82872646327,406841.105264095,0.0,1.0
2018-01-25,1949.67,1976.6,1945.47,1966.88,326471,1921.98966238284,1948.5373251196,1917.84929166267,1938.95532431005,331172.808588818,0.0,1.0
2018-01-26,1950.48,1964.96,1944.96,1960.99,361539,1922.78816245031,1937.06258340939,1917.34653236093,1933.14894727627,366745.855051114,0.0,1.0
2018-01-29,1929.23,1960.46,1921.25,1942.67,440847,1901.83985821132,1932.62647192349,1893.97315384298,1915.08904451588,447196.042368094,0.0,1.0
2018-01-30,1921.53,1933.13,1900.33,1907.12,334193,1894.24917855766,1905.68448816577,1873.35016444629,1880.04376377724,339006.020200026,0.0,1.0
2018-01-31,1912.05,1934.97,1896.0,1928.01,444596,1884.90377036069,1907.49836486222,1869.08163939429,1900.63717909736,450999.035158877,0.0,1.0
2018-02-01,1903.69,1928.84,1893.39,1903.99,337689,1876.66246102243,1901.45539521587,1866.50869473247,1876.95820178815,342552.369305541,0.0,1.0
2018-02-02,1859.1,1900.0,1856.57,1890.13,507892,1832.70552520988,1873.02484960399,1830.21144475225,1863.29497841157,515206.618963987,0.0,1.0
2018-02-05,1825.93,1872.61,1816.5,1841.3,479361,1800.006454546,1846.02371769312,1790.71033647665,1815.15823977675,486264.717840006,0.0,1.0
2018-02-06,1858.66,1864.0,1800.01,1800.01,534840,1832.27177208681,1837.53595771675,1774.4544523872,1774.4544523872,542542.721851691,0.0,1.0
2018-02-07,1882.68,1900.37,1836.68,1847.39,472465,1855.95074939602,1873.38959654838,1810.60383198455,1821.161777321,479269.402213108,0.0,1.0
2018-02-08,1806.06,1889.28,1803.01,1884.21,535368,1780.41855782936,1862.45704624201,1777.41186004447,1857.45902730122,543078.326064421,0.0,1.0
2018-02-09,1765.0,1824.0,1714.07,1767.98,1083786,1739.94150502686,1798.10385561983,1689.73458103195,1742.87919663308,1099394.59715944,0.0,1.0
2018-02-12,1790.0,1801.69,1732.35,1773.99,679353,1764.58656883744,1776.11060067527,1707.75505169025,1748.80386997315,689136.986235344,0.0,1.0
2018-02-13,1797.86,1804.83,1762.0,1779.23,374712,1772.33497689949,1779.20602068988,1736.98409736959,1753.96947534784,380108.571517632,0.0,1.0
2018-02-14,1818.41,1825.83,1773.02,1784.22,443299,1792.59321935178,1799.90787429076,1747.84764149729,1758.88863008443,449683.355871163,0.0,1.0
2018-02-15,1870.25,1875.82,1836.09,1850.86,488516,1843.6972236694,1849.18814388639,1810.02220847862,1824.58251217791,495551.567399783,0.0,1.0
2018-02-16,1885.0,1926.87,1868.68,1874.62,555308,1858.23781131764,1899.5133641876,1842.14951366209,1848.00518082349,563305.500310408,0.0,1.0
2018-02-20,1894.62,1915.32,1880.93,1883.07,386068,1867.72123187195,1888.12734470711,1854.22559492928,1856.33521239146,391628.119699047,0.0,1.0
2018-02-21,1880.68,1916.04,1880.66,1913.42,512721,1853.97914429117,1888.83712254485,1853.95942824012,1886.25431985751,520105.165826267,0.0,1.0
2018-02-22,1877.14,1907.75,1870.72,1884.19,431204,1850.48940325559,1880.66481938527,1844.16055086904,1857.43931125018,437414.164672307,0.0,1.0
2018-02-23,1907.02,1907.81,1875.16,1889.73,543054,1879.945183522,1880.72396753841,1848.5375142018,1862.9006573906,550875.01920658,0.0,1.0
2018-02-26,1905.64,1923.22,1897.66,1905.95,570074,1878.58477599965,1895.91518487125,1870.71807163132,1878.8903747909,578284.159032386,0.0,1.0
2018-02-27,1905.01,1919.75,1870.02,1884.0,661915,1877.96372039163,1892.49445001434,1843.47048908234,1857.25200876522,671447.845588327,0.0,1.0
2018-02-28,2034.04,2087.34,2034.04,2051.0,1441073,2005.16182373079,2057.70509977494,2005.16182373079,2021.88103501988,1461827.21525499,0.0,1.0
2018-03-01,2028.37,2053.54,1998.83,2034.61,837536,1999.57232325855,2024.38497350304,1970.45171585997,2005.72373118567,849598.124838786,0.0,1.0
2018-03-02,2033.79,2037.87,1995.58,2002.82,642399,2004.91537309268,2008.93744750657,1967.24785756459,1974.38506804413,651650.777755598,0.0,1.0
2018-03-05,2072.66,2077.0,2014.89,2020.0,614827,2043.23351830537,2047.51190138288,1986.28370485188,1991.32115589476,623681.688071029,0.0,1.0
2018-03-06,2085.51,2095.87,2058.81,2075.1,533079,2055.90108110401,2066.11399554711,2029.58015295431,2045.63887653328,540756.360073997,0.0,1.0
2018-03-07,2122.93,2127.96,2065.0,2065.0,580288,2092.78981261568,2097.74839945437,2035.68227075381,2035.68227075381,588645.260223382,0.0,1.0
2018-03-08,2150.08,2169.15,2130.68,2137.99,584365,2119.55435191397,2138.35360658868,2100.42978239696,2107.63599905517,592780.976843285,0.0,1.0
2018-03-09,2170.61,2177.96,2159.07,2169.0,480897,2139.79287831522,2147.03852707553,2128.41671686025,2138.20573620581,487822.839186134,0.0,1.0
2018-03-12,2206.09,2218.1,2174.07,2180.0,527338,2174.76915287519,2186.60864152979,2143.2037551466,2149.04956428247,534932.678662454,0.0,1.0
2018-03-13,2170.0,2228.99,2162.18,2210.93,516812,2139.19153875824,2197.34403132568,2131.48256279829,2179.54043722892,524255.084073023,0.0,1.0
2018-03-14,2188.9,2194.58,2162.33,2175.55,339657,2157.82320699903,2163.4225654968,2131.63043318115,2144.66274292419,344548.712280271,0.0,1.0
2018-03-15,2187.77,2207.57,2171.1,2190.01,333418,2156.7092501148,2176.22814065277,2140.2759215659,2158.91744783222,338219.858713534,0.0,1.0
2018-03-16,2171.49,2198.58,2169.77,2196.19,375180,2140.66038456135,2167.36577570649,2138.96480417118,2165.0097076062,380583.311615281,0.0,1.0
2018-03-19,2146.89,2165.76,2124.89,2161.62,382670,2116.40964177174,2135.01173593596,2094.72198561843,2130.93051336893,388181.181981501,0.0,1.0
2018-03-20,2139.11,2167.69,2138.03,2139.45,252437,2108.74009791389,2136.91433486214,2107.67543115727,2109.07527078171,256072.57698765,0.0,1.0
2018-03-21,2144.98,2165.82,2134.58,2142.3,289888,2114.52675889661,2135.07088408911,2104.27441235141,2111.88480805612,294062.943220669,0.0,1.0
2018-03-22,2113.8,2154.54,2101.83,2132.89,436387,2083.78943531206,2123.95103129777,2071.98937875955,2102.60840603781,442671.809813576,0.0,1.0
2018-03-23,2087.01,2138.99,2086.14,2116.24,400856,2057.37978493264,2108.62180160759,2056.52213671203,2086.19479353997,406629.095263221,0.0,1.0
2018-03-26,2133.71,2142.38,2079.02,2111.22,290628,2103.4167641308,2111.96367226031,2049.50322253878,2081.2460647268,294813.600640029,0.0,1.0
2018-03-27,2077.56,2140.24,2056.51,2137.43,402327,2048.06395081224,2109.85405479812,2027.31280708373,2107.08394962581,408121.280484678,0.0,1.0
2018-03-28,2054.69,2083.92,2020.7,2066.98,632469,2025.51864643832,2054.33365504565,1992.01121768146,2037.6341598076,641577.766709329,0.0,1.0
2018-03-29,2080.39,2094.18,2040.72,2059.67,395822,2050.8537720356,2064.44798923351,2011.74698478097,2030.42794314939,401522.59600774,0.0,1.0
2018-04-02,2030.86,2074.01,2009.92,2070.43,372329,2002.02697161408,2044.56435175114,1981.38426616634,2041.03517861346,377691.251746911,0.0,1.0
2018-04-03,2067.57,2079.99,2036.07,2050.0,378399,2038.21578331353,2050.45945101463,2007.1630029122,2020.89523246746,383848.671389496,0.0,1.0
2018-04-04,2071.01,2081.88,2014.18,2043.21,385903,2041.60694409387,2052.32261783871,1985.58378503966,2014.20163313651,391460.743382568,0.0,1.0
2018-04-05,2091.09,2102.46,2071.0,2077.53,320082,2061.40185934653,2072.61043436758,2041.59708606835,2048.03437673567,324691.794734374,0.0,1.0
2018-04-06,2033.41,2095.61,2025.54,2074.9,350440,2004.54076812276,2065.85768688348,1996.78250203519,2045.4417160228,355487.00816264,0.0,1.0
2018-04-09,2048.74,2088.81,2045.0,2053.74,355678,2019.65312125141,2059.154229527,2015.96621970534,2024.58213401352,360800.445409403,0.0,1.0
2018-04-10,2077.59,2087.23,2058.0,2076.02,291704,2048.09352488881,2057.59666149417,2028.78165288684,2046.54581488151,295905.097103855,0.0,1.0
2018-04-11,2080.65,2104.78,2065.04,2067.64,306745,2051.11008069923,2074.8974962892,2035.7217028559,2038.2847894922,311162.716353296,0.0,1.0
2018-04-12,2085.81,2102.65,2082.15,2094.45,240638,2056.19682186973,2072.79773685254,2052.58878452786,2064.71415592267,244103.648756539,0.0,1.0
2018-04-13,2085.86,2104.67,2077.32,2104.67,261993,2056.24611199735,2074.78905800843,2047.82735819966,2074.78905800843,265766.20171657,0.0,1.0
2018-04-16,2096.59,2117.64,2085.77,2094.11,194537,2066.82377338485,2087.57491711336,2056.15738976764,2064.37898305484,197338.705932358,0.0,1.0
2018-04-17,2162.31,2172.0,2112.5,2119.9,438202,2131.6107171301,2141.16314386308,2082.50789199391,2089.80283088184,444512.949294845,0.0,1.0
2018-04-18,2180.6,2186.05,2156.22,2171.62,297155,2149.64104581392,2155.01366972463,2125.60717958585,2140.78853889316,301434.601959164,0.0,1.0
2018-04-19,2158.95,2186.05,2155.97,2175.49,264915,2128.29842055396,2155.01366972463,2125.36072894774,2144.60359477104,268730.284121122,0.0,1.0
2018-04-20,2131.37,2167.48,2118.62,2161.03,414661,2101.10998615813,2136.70731632613,2088.54100361474,2130.348889863,420632.913741949,0.0,1.0
2018-04-23,2133.69,2150.3,2112.69,2133.1,253547,2103.39704807975,2119.7712284755,2082.69519447887,2102.81542457382,257198.56311669,0.0,1.0
2018-04-24,2067.29,2151.98,2055.13,2137.61,393470,2037.93975859886,2121.42737676357,2025.95239956139,2107.26139408525,399136.722696478,0.0,1.0
2018-04-25,2077.61,2089.84,2034.56,2061.12,267770,2048.11324093986,2060.169606156,2005.67444105805,2031.8573568504,271626.401597164,0.0,1.0
2018-04-26,2111.8,2116.15,2078.01,2098.01,355999,2081.81783020721,2086.10607131025,2048.50756196083,2068.22361300929,361126.068425099,0.0,1.0
2018-04-27,2141.72,2172.0,2123.09,2146.02,458187,2111.31304257571,2141.16314386308,2092.94754102407,2115.55199355113,464785.771627142,0.0,1.0
2018-04-30,2178.0,2193.06,2133.81,2143.65,467983,2147.07795917762,2161.92414561711,2103.51534438604,2113.21564150189,474722.852816394,0.0,1.0
2018-05-01,2179.39,2182.34,2151.79,2170.4,279064,2148.44822472549,2151.35634225514,2121.24007427861,2139.58585977921,283083.056859659,0.0,1.0
2018-05-02,2149.82,2185.7,2148.99,2176.27,268082,2119.29804325034,2154.66863883128,2118.47982713183,2145.37252076193,271942.894995596,0.0,1.0
2018-05-03,2152.21,2161.45,2116.7,2149.0,270993,2121.65411135063,2130.76292693502,2086.64826271408,2118.48968515735,274895.81897905,0.0,1.0
2018-05-04,2175.71,2178.82,2126.0,2148.6,303258,2144.82047133257,2147.88631727061,2095.81622645162,2118.09536413638,307625.496865044,0.0,1.0
2018-05-07,2194.96,2201.84,2172.59,2189.9,344893,2163.79717046672,2170.57949202739,2141.74476736901,2158.80900955146,349860.120723198,0.0,1.0
2018-05-08,2161.6,2198.8,2155.0,2174.35,394405,2130.91079731788,2167.58265226802,2124.40450047189,2143.47977986128,400085.188489859,0.0,1.0
2018-05-09,2183.59,2191.58,2158.26,2185.0,635872,2152.58859544567,2160.46515783953,2127.61821679279,2153.97857704458,645029.776436463,0.0,1.0
2018-05-10,2080.02,2098.43,2047.01,2050.0,1134483,2050.4890250912,2068.63765008131,2017.94768283571,2020.89523246746,1150821.731199,0.0,1.0
2018-05-11,2071.99,2095.0,2063.93,2092.32,479038,2042.57303059524,2065.2563473265,2034.62746202271,2062.61439648601,485937.066020475,0.0,1.0
2018-05-14,2072.02,2074.62,2055.02,2066.72,443772,2042.60260467182,2045.16569130812,2025.84396128062,2037.37785114397,450163.167978401,0.0,1.0
2018-05-15,2067.75,2071.15,2034.67,2054.1,400795,2038.39322777297,2041.74495645121,2005.78287933881,2024.93702293239,406567.21674622,0.0,1.0
2018-05-16,2074.59,2092.71,2065.57,2070.34,280318,2045.13611723154,2062.99885948145,2036.24417820869,2040.94645638375,284355.116864899,0.0,1.0
2018-05-17,2089.11,2098.46,2069.29,2073.51,303466,2059.44997029273,2068.66722415788,2039.9113637037,2044.07145047493,307836.492463999,0.0,1.0
2018-05-18,2066.34,2097.91,2066.34,2097.91,277285,2037.00324617405,2068.12503275405,2037.00324617405,2068.12503275405,281278.435847443,0.0,1.0
2018-05-21,2071.56,2078.47,2062.51,2076.37,346640,2042.1491354977,2048.96103113495,2033.22762239827,2046.89084577486,351632.280874037,0.0,1.0
2018-05-22,2077.19,2082.48,2065.11,2076.03,296526,2047.69920386784,2052.91409937016,2035.79070903457,2046.55567290703,300796.543152709,0.0,1.0
2018-05-23,2085.25,2086.51,2053.0,2056.05,410668,2055.64477244038,2056.88688365643,2023.85264012473,2026.85933790962,416582.40688316,0.0,1.0
2018-05-24,2088.28,2095.51,2074.95,2087.0,279626,2058.63175417422,2065.75910662824,2045.49100615042,2057.36992690712,283653.150737605,0.0,1.0
2018-05-25,2110.62,2118.91,2081.07,2084.0,344461,2080.65458319535,2088.82688635494,2051.52411777125,2054.41251924985,349421.899094599,0.0,1.0
2018-05-29,2076.03,2105.1,2059.1,2094.72,487708,2046.55567290703,2075.21295310597,2029.86603569451,2064.98032261182,494731.930649998,0.0,1.0
2018-05-30,2098.0,2108.41,2073.73,2086.41,342690,2068.21375498377,2078.4759595545,2044.28832703646,2056.78830340119,347625.393297726,0.0,1.0
2018-05-31,2108.92,2118.01,2097.6,2100.02,354030,2078.97871885623,2087.93966405776,2067.8194339628,2070.20507613966,359128.711048452,0.0,1.0
2018-06-01,2128.94,2135.43,2118.05,2120.99,301456,2098.71448595574,2105.11234452097,2087.97909615985,2090.87735566398,305797.544608712,0.0,1.0
2018-06-04,2125.8,2145.92,2125.26,2134.0,284699,2095.61906594113,2115.45341329589,2095.08673256283,2103.702646871,288799.211667891,0.0,1.0
2018-06-05,2140.99,2144.89,2126.0,2131.95,339858,2110.59340671244,2114.43803666689,2095.81622645162,2101.68175163854,344752.607065799,0.0,1.0
2018-06-06,2153.78,2156.46,2129.03,2145.85,297730,2123.20182135793,2125.84377219843,2098.80320818546,2115.38440711722,302017.883062045,0.0,1.0
2018-06-07,2131.98,2157.16,2121.92,2157.16,293820,2101.71132571511,2126.53383398512,2091.79415203773,2126.53383398512,298051.571562455,0.0,1.0
2018-06-08,2136.54,2143.7,2122.13,2127.71,255760,2106.20658535416,2113.26493162951,2092.00117057374,2097.50194881626,259443.434561342,0.0,1.0
2018-06-11,2124.29,2139.36,2120.92,2139.0,235293,2094.13050408697,2108.98654855199,2090.80834948531,2108.63165963312,238681.670504544,0.0,1.0
2018-06-12,2132.0,2133.66,2121.99,2126.09,255781,2101.73104176616,2103.36747400318,2091.8631582164,2095.90494868134,259464.737001621,0.0,1.0
2018-06-13,2106.36,2134.03,2103.12,2134.03,457291,2076.45506432203,2103.73222094758,2073.26106405218,2103.73222094758,463876.867508565,0.0,1.0
2018-06-14,2123.06,2129.99,2111.31,2114.5,387613,2092.91796694749,2099.74957863579,2081.33478695652,2084.47949709875,393195.370662441,0.0,1.0
2018-06-15,2141.45,2145.82,2112.12,2126.07,516003,2111.04687588656,2115.35483304065,2082.13328702399,2095.88523263029,523434.432921317,0.0,1.0
2018-06-18,2145.22,2153.83,2120.89,2126.56,294764,2114.76335150919,2123.25111148555,2090.77877540874,2096.36827588098,299009.166973098,0.0,1.0
2018-06-19,2139.26,2146.73,2116.16,2123.76,358937,2108.88796829675,2116.25191336335,2086.11592933577,2093.60802873419,364106.38126034,0.0,1.0
2018-06-20,2145.77,2162.91,2138.03,2149.0,348131,2115.30554291302,2132.20219866156,2107.67543115727,2118.48968515735,353144.754133855,0.0,1.0
2018-06-21,2122.49,2152.47,2118.03,2145.54,315295,2092.35605949261,2121.91042001426,2087.95938010881,2115.07880832597,319835.852752653,0.0,1.0
2018-06-22,2102.85,2132.55,2095.97,2130.04,369217,2072.99489736302,2102.27323316999,2066.21257580235,2099.79886876341,374534.43297793,0.0,1.0
2018-06-25,2050.52,2093.41,2031.02,2091.26,453653,2021.40784979472,2063.68892126815,2002.18470002247,2061.56944578044,460186.473330687,0.0,1.0
2018-06-26,2040.38,2062.35,2032.98,2048.0,357716,2011.41181191315,2033.06989398988,2004.11687302522,2018.92362736261,362867.796518396,0.0,1.0
2018-06-27,2001.5,2060.32,2001.31,2048.93,449705,1973.08380867494,2031.06871480847,1972.89650618998,2019.84042373637,456181.614558212,0.0,1.0
2018-06-28,2019.49,2025.61,1980.0,1997.0,357234,1990.81839659303,1996.85150821386,1951.88905379784,1968.64769718903,362378.854793895,0.0,1.0
2018-06-29,2027.09,2049.48,2023.87,2035.95,348404,1998.31049599144,2020.3826151402,1995.13621177264,2007.04470660591,353421.685857484,0.0,1.0
2018-07-02,2047.94,2061.61,1993.85,2012.67,294403,2018.86447920947,2032.34040010109,1965.5424191489,1984.0952231855,298642.96788068,0.0,1.0
2018-07-03,2060.23,2072.74,2050.9,2060.15,208755,2030.97999257875,2043.31238250956,2021.78245476464,2030.90112837455,211761.472403241,0.0,1.0
2018-07-05,2069.15,2075.15,2050.99,2072.95,248269,2039.77335134636,2045.6881666609,2021.87117699436,2043.51940104557,251844.549793205,0.0,1.0
2018-07-06,2086.93,2089.61,2063.42,2077.0,252935,2057.30092072845,2059.94287156894,2034.12470272098,2047.51190138288,256577.749142841,0.0,1.0
2018-07-09,2081.65,2099.06,2076.96,2094.85,285318,2052.09588325165,2069.25870568934,2047.47246928079,2065.10847694364,289427.126455166,0.0,1.0
2018-07-10,2064.04,2087.78,2055.41,2085.95,285241,2034.73590030348,2058.13885289801,2026.22842427607,2056.33483422707,289349.017507475,0.0,1.0
2018-07-11,2052.85,2058.98,2027.02,2056.86,333005,2023.70476974186,2029.74773938822,1998.24148981277,2027.65783797708,337800.91072138,0.0,1.0
2018-07-12,2057.11,2070.04,2042.41,2062.43,357092,2027.90428861519,2040.65071561802,2013.41299109457,2033.14875819408,362234.809721531,0.0,1.0
2018-07-13,2031.44,2053.26,2028.08,2052.98,271521,2002.59873709449,2024.10894878836,1999.28644051834,2023.83292407368,275431.423191782,0.0,1.0
2018-07-16,2020.0,2033.9,2015.26,2030.98,411209,1991.32115589476,2005.02381137345,1986.64845179628,2002.14526792037,417131.198320829,0.0,1.0
2018-07-17,2030.52,2046.58,2000.02,2000.6,352560,2001.69179874626,2017.52378773817,1971.62482089735,1972.19658637776,357637.540228913,0.0,1.0
2018-07-18,2023.91,2034.98,2014.15,2024.59,265824,1995.17564387474,2006.08847813006,1985.55421096309,1995.84598961039,269652.375464632,0.0,1.0
2018-07-19,2010.6,2020.69,2002.56,2016.37,347205,1982.05461190199,1992.00135965594,1974.1287593805,1987.74269262947,352205.417957737,0.0,1.0
2018-07-20,2009.67,2025.67,2002.35,2008.79,359406,1981.13781552823,1996.910656367,1973.9217408445,1980.2703092821,364582.135759908,0.0,1.0
2018-07-23,1995.97,2010.55,1985.0,2005.99,330188,1967.63232056004,1982.00532177437,1956.81806655995,1977.51006213532,334943.340518222,0.0,1.0
2018-07-24,2026.25,2049.99,2008.75,2009.0,338090,1997.48242184741,2020.88537444193,1980.23087718,1980.47732781811,342959.14447468,0.0,1.0
2018-07-25,2065.69,2067.99,2029.0,2029.48,339572,2036.36247451498,2038.62982038555,2000.19337886657,2000.66656409174,344462.488117235,0.0,1.0
2018-07-26,2083.13,2085.94,2041.01,2067.92,454898,2053.55487102924,2056.32497620155,2012.03286752117,2038.56081420688,461449.403718664,0.0,1.0
2018-07-27,2085.03,2131.9,2060.19,2118.56,520681,2055.42789587884,2101.63246151092,2030.94056047665,2088.48185546159,528179.805093973,0.0,1.0
2018-07-30,2029.9,2095.63,2027.3,2089.0,375864,2001.08060116375,2065.87740293453,1998.51751452745,2059.34153201196,381277.162527231,0.0,1.0
2018-07-31,2028.72,2042.55,2007.43,2032.36,280708,1999.91735415189,2013.55100345191,1978.92961781081,2003.50567544271,284750.73361294,0.0,1.0
2018-08-01,2023.13,2049.0,2011.35,2030.65,290227,1994.40671788385,2019.90942991504,1982.7939638163,2001.81995307807,294406.825470889,0.0,1.0
2018-08-02,2033.07,2038.0,1997.0,2011.19,375502,2004.20559525494,2009.06560183838,1968.64769718903,1982.63623540792,380909.949032894,0.0,1.0
2018-08-03,2029.71,2039.99,2020.7,2035.77,303614,2000.89329867879,2011.0273489177,1992.01121768146,2006.86726214648,307986.623947871,0.0,1.0
2018-08-06,2075.85,2087.82,2026.63,2032.0,403753,2046.3782284476,2058.1782850001,1997.85702681733,2003.15078652384,409567.817619821,0.0,1.0
2018-08-07,2077.99,2109.0,2076.0,2093.0,398421,2048.48784590978,2079.05758306042,2046.52609883046,2063.28474222165,404159.026592762,0.0,1.0
2018-08-08,2045.0,2084.9,2041.64,2077.87,556157,2015.96621970534,2055.29974154703,2012.6539231292,2048.36954960349,564166.727538836,0.0,1.0
2018-08-09,1942.39,1956.74,1901.0,1911.0,1680614,1914.8130198012,1928.95928642848,1874.01065215641,1883.86867768064,1704818.06510743,0.0,1.0
2018-08-10,1897.66,1919.44,1890.1,1909.85,936599,1870.71807163132,1892.18885122309,1863.265404335,1882.73500474535,950087.822046912,0.0,1.0
2018-08-13,1854.26,1904.9,1852.18,1901.72,658803,1827.93424085615,1877.85528211086,1825.88377154711,1874.72042999415,668291.026819347,0.0,1.0
2018-08-14,1833.55,1867.93,1832.43,1863.14,688642,1807.51826999547,1841.41016174778,1806.41417113675,1836.68816752167,698559.765652142,0.0,1.0
2018-08-15,1863.49,1872.22,1815.5,1819.95,686253,1837.03319841502,1845.63925469767,1789.72453392423,1794.11135528251,696136.359469912,0.0,1.0
2018-08-16,1824.99,1884.56,1822.12,1873.0,941401,1799.07980014673,1857.80405819457,1796.25054682127,1846.40818068856,954958.980057404,0.0,1.0
2018-08-17,1840.68,1842.66,1816.04,1822.15,615318,1814.54704219425,1816.49893124804,1790.25686730254,1796.28012089784,624179.759412792,0.0,1.0
2018-08-20,1858.6,1878.74,1840.64,1844.26,493294,1832.21262393367,1852.06668733947,1814.50761009215,1818.07621533192,500398.379764243,0.0,1.0
2018-08-21,1898.08,1901.6,1871.0,1874.0,557413,1871.13210870333,1874.60213368786,1844.43657558372,1847.39398324098,565440.816347911,0.0,1.0
2018-08-22,1917.0,1926.39,1898.09,1899.44,461545,1889.78349299518,1899.04017896243,1871.14196672886,1872.47280017463,468192.133267965,0.0,1.0
2018-08-23,1894.9,1930.0,1892.31,1910.02,426999,1867.99725658663,1902.59892617668,1865.44402797585,1882.90259117927,433148.604606891,0.0,1.0
2018-08-24,1903.34,1919.19,1900.41,1900.41,411408,1876.31743012908,1891.94240058499,1873.42902865048,1873.42902865048,417333.064302521,0.0,1.0
2018-08-27,1935.7,1938.79,1913.99,1913.99,340842,1908.21800072549,1911.26413061248,1886.81622731239,1886.81622731239,345750.778553164,0.0,1.0
2018-08-28,1931.23,1944.5,1925.02,1943.71,265105,1903.81146331616,1916.89306318682,1897.68962946561,1916.1142791704,268923.020485552,0.0,1.0
2018-08-29,1944.03,1953.27,1929.47,1929.47,271437,1916.42973598718,1925.53855157157,1902.0764508239,1902.0764508239,275346.213430665,0.0,1.0
2018-08-30,1944.0,1957.94,1931.74,1939.61,266855,1916.4001619106,1930.14224949138,1904.3142226179,1912.07248870547,270698.223842146,0.0,1.0
2018-08-31,1951.55,1952.89,1938.87,1938.87,304716,1923.8429711814,1925.16394660165,1911.34299481667,1911.34299481667,309104.494861566,0.0,1.0
2018-09-04,1925.36,1951.05,1921.4,1950.61,389735,1898.02480233344,1923.35006990519,1894.12102422584,1922.91631678212,395347.931532549,0.0,1.0
2018-09-05,1892.18,1927.97,1889.61,1927.97,530108,1865.31587364404,1900.59774699526,1862.78236108431,1900.59774699526,537742.571975461,0.0,1.0
2018-09-06,1909.5,1910.83,1871.86,1890.88,411856,1882.38997385201,1883.70109124673,1845.2843657788,1864.03433032589,417787.516361808,0.0,1.0
2018-09-07,1901.81,1922.98,1889.6,1895.49,348168,1874.80915222387,1895.67859225867,1862.77250305879,1868.57888009256,353182.287004823,0.0,1.0
2018-09-10,1875.76,1916.02,1871.91,1915.07,390995,1849.12899573325,1888.81740649381,1845.33365590642,1887.880894069,396626.077949296,0.0,1.0
2018-09-11,1880.93,1887.58,1846.36,1869.87,376161,1854.22559492928,1860.78118190289,1820.14640069201,1843.32261869948,381578.439896891,0.0,1.0
2018-09-12,1876.08,1889.53,1867.17,1873.41,503626,1849.44445255002,1862.70349688012,1840.66095180793,1846.81235973505,510879.180381572,0.0,1.0
2018-09-13,1882.61,1909.26,1876.4,1889.15,393399,1855.88174321735,1882.15338123942,1849.7599093668,1862.3288919102,399064.700160296,0.0,1.0
2018-09-14,1916.27,1918.71,1883.38,1887.18,391950,1889.06385713191,1891.46921535982,1856.64081118271,1860.38686088192,397594.831781038,0.0,1.0
2018-09-17,1890.76,1919.94,1879.32,1917.94,417602,1863.9160340196,1892.6817524993,1852.63845281988,1890.71014739446,423616.269782943,0.0,1.0
2018-09-18,1911.11,1918.04,1888.85,1896.66,298679,1883.97711596141,1890.8087276497,1862.03315114447,1869.73226907889,302980.550482277,0.0,1.0
2018-09-19,1926.78,1933.28,1888.39,1900.95,268276,1899.42464195788,1905.83235854863,1861.57968197035,1873.96136202879,272139.688967699,0.0,1.0
2018-09-20,1947.74,1958.6,1933.01,1939.99,328446,1920.08706345667,1930.79287917598,1905.56619185947,1912.44709367539,333176.252376973,0.0,1.0
2018-09-21,1956.74,1962.12,1939.61,1956.0,597447,1928.95928642848,1934.26290416051,1912.07248870547,1928.22979253968,606051.38273526,0.0,1.0
2018-09-24,1958.76,1973.07,1923.36,1938.0,438462,1930.95060758437,1945.05744210955,1896.05319722859,1910.48534659607,444776.693793538,0.0,1.0
2018-09-25,1955.01,1972.61,1952.21,1964.21,380024,1927.25384801278,1944.60397293543,1924.493600866,1936.32323149508,385497.074506333,0.0,1.0
2018-09-26,1967.51,1986.44,1953.4,1960.23,303588,1939.57637991807,1958.23762223544,1925.66670590338,1932.39973733643,307960.249498002,0.0,1.0
2018-09-27,1969.34,1989.79,1965.98,1974.8,345793,1941.38039858901,1961.54006078606,1938.06810201287,1946.76288052524,350773.082449445,0.0,1.0
2018-09-28,1984.0,1990.74,1964.62,1974.62,416634,1955.83226400753,1962.47657321086,1936.72741054157,1946.5854360658,422634.328726268,0.0,1.0
2018-10-01,1989.21,2017.11,1987.33,1997.73,319220,1960.96829530566,1988.47218651826,1959.1149865071,1969.3673330523,323817.380281012,0.0,1.0
2018-10-02,1976.59,1996.4,1976.19,1979.99,297309,1948.52746709408,1968.05621565758,1948.13314607311,1951.87919577231,301590.819854543,0.0,1.0
2018-10-03,1972.63,1987.51,1972.0,1983.06,350769,1944.62368898648,1959.29243096654,1944.00263337845,1954.90560960825,355820.74639368,0.0,1.0
2018-10-04,1933.4,1969.99,1929.89,1965.0,443421,1905.95065485492,1942.02117024808,1902.49048789591,1937.10201551149,449807.112905165,0.0,1.0
2018-10-05,1903.84,1939.47,1900.12,1932.97,387609,1876.81033140529,1911.93447634813,1873.14314591028,1905.52675975738,393191.313054768,0.0,1.0
2018-10-08,1900.9,1916.9,1880.98,1895.0,323465,1873.91207190117,1889.68491273994,1854.2748850569,1868.09583684187,328123.516423149,0.0,1.0
2018-10-09,1870.5,1915.66,1869.21,1901.0,327856,1843.9436743075,1888.46251757493,1842.67198901488,1874.01065215641,332577.755245322,0.0,1.0
2018-10-10,1788.74,1865.74,1785.46,1865.0,635307,1763.34445762139,1839.25125415797,1760.11102524944,1838.52176026918,644456.639352762,0.0,1.0
2018-10-11,1781.71,1808.02,1757.16,1779.62,613011,1756.41426567785,1782.35073083211,1732.21281301586,1754.35393834329,621839.534187845,0.0,1.0
2018-10-12,1807.17,1829.05,1791.78,1814.87,698595,1781.51279866255,1803.08215850956,1766.34129738075,1789.1034783162,708656.107942526,0.0,1.0
2018-10-15,1811.33,1826.25,1790.02,1803.58,407058,1785.61373728063,1800.32191136278,1764.60628488849,1777.97376749935,412920.415958988,0.0,1.0
2018-10-16,1830.27,1835.64,1819.9,1825.0,359413,1804.28483762352,1809.57859733003,1794.06206515489,1799.08965817225,364589.236573333,0.0,1.0
2018-10-17,1850.51,1858.29,1823.5,1834.4,326615,1824.23748128456,1831.90702514242,1797.61095434362,1808.35620216503,331318.882465018,0.0,1.0
2018-10-18,1811.71,1859.0,1808.09,1853.11,351828,1785.98834225055,1832.60694495464,1782.41973701077,1826.80056792086,356894.998024897,0.0,1.0
2018-10-19,1805.74,1836.02,1796.0,1817.29,262100,1780.10310101258,1809.95320229995,1770.50138415198,1791.48912049307,265874.742721801,0.0,1.0
2018-10-22,1827.29,1851.12,1807.37,1810.88,269238,1801.3471460173,1824.83882084154,1781.70995917303,1785.17012613204,273115.543612866,0.0,1.0
2018-10-23,1830.0,1841.52,1785.67,1787.04,404919,1804.01867093437,1815.37511633828,1760.31804378545,1761.66859328227,410750.610256271,0.0,1.0
2018-10-24,1753.58,1847.21,1745.63,1828.21,533508,1728.68363987819,1820.98433286157,1720.84650958642,1802.25408436553,541191.538496843,0.0,1.0
2018-10-25,1804.53,1814.68,1760.01,1770.79,470738,1778.91027992415,1788.91617583124,1735.02235029027,1745.64930180539,477517.53010063,0.0,1.0
2018-10-26,1770.81,1801.2,1751.08,1790.0,525810,1745.66901785644,1775.62755742458,1726.21913349713,1764.58656883744,533382.672531668,0.0,1.0
2018-10-29,1788.03,1840.8,1759.82,1800.78,466685,1762.64453780917,1814.66533850054,1734.83504780531,1775.21352035256,473406.159126759,0.0,1.0
2018-10-30,1836.0,1855.11,1775.0,1790.4,432965,1809.9334862489,1828.77217302571,1749.79953055109,1764.98088985841,439200.52645,0.0,1.0
2018-10-31,1874.58,1898.04,1845.13,1849.0,463655,1847.96574872139,1871.09267660124,1818.93386355253,1822.74891943041,470332.521315058,0.0,1.0
2018-11-01,1896.09,1908.09,1868.66,1882.73,349218,1869.17036162401,1880.99999225309,1842.12979761104,1856.00003952364,354247.409018779,0.0,1.0
2018-11-02,1875.01,1904.96,1856.88,1901.48,354034,1848.38964381893,1877.91443026401,1830.5170435435,1874.48383738157,359132.768656124,0.0,1.0
2018-11-05,1871.12,1885.15,1838.59,1873.76,679480,1844.55487189001,1858.3856817005,1812.48671485968,1847.1573906284,689265.815278935,0.0,1.0
2018-11-06,1949.46,2009.99,1946.22,1988.54,900993,1921.78264384684,1981.45327234501,1918.58864357698,1960.30780759553,913969.027352702,0.0,1.0
2018-11-07,1998.17,2015.65,1965.88,1973.25,616518,1969.80108617537,1987.03291479172,1937.96952175762,1945.23488656898,625397.041714457,0.0,1.0
2018-11-08,1977.61,2019.48,1975.07,1991.12,418582,1949.53298569755,1990.8085385675,1947.02904721439,1962.85117818078,424610.383662635,0.0,1.0
2018-11-09,1937.64,1973.85,1922.21,1967.5,370515,1910.13045767719,1945.82636810044,1894.9195242933,1939.56652189255,375851.126667563,0.0,1.0
2018-11-12,1906.28,1938.92,1891.86,1928.13,400930,1879.2156896332,1911.3922849443,1865.00041682726,1900.75547540365,406704.161005158,0.0,1.0
2018-11-13,1910.08,1931.09,1904.23,1916.09,410373,1882.96173933241,1903.67345095882,1877.19479440074,1888.88641267247,416283.158317336,0.0,1.0
2018-11-14,1888.37,1935.0,1885.11,1932.59,300955,1861.55996591931,1907.5279389388,1858.34624959841,1905.15215478746,305289.329247766,0.0,1.0
2018-11-15,1888.87,1899.13,1840.45,1872.01,367122,1862.05286719552,1872.16720138338,1814.32030760719,1845.43223616166,372409.260959607,0.0,1.0
2018-11-16,1855.32,1874.56,1831.5,1864.95,334695,1828.97919156172,1847.94603267034,1805.497374763,1838.47247014156,339515.249962889,0.0,1.0
2018-11-19,1780.0,1875.0,1779.82,1854.65,558495,1754.72854331321,1848.37978579341,1754.55109885377,1828.3187038516,566538.399223244,0.0,1.0
2018-11-20,1750.43,1780.64,1726.78,1761.3,829895,1725.57836183806,1755.35945694676,1702.26413147325,1736.2940355829,841847.07978294,0.0,1.0
2018-11-21,1760.4,1788.84,1756.77,1779.28,368819,1735.40681328571,1763.44303787663,1731.82835002042,1754.01876547546,374130.701014545,0.0,1.0
2018-11-23,1764.08,1776.41,1737.26,1750.72,160584,1739.03456667863,1751.18951215001,1712.59534222264,1725.86424457826,162896.71760869,0.0,1.0
2018-11-26,1802.44,1818.71,1766.77,1778.09,451868,1776.84995258958,1792.88896011751,1741.68637554465,1752.84566043808,458375.765906963,0.0,1.0
2018-11-27,1824.61,1832.41,1789.78,1793.57,397003,1798.70519517681,1806.39445508571,1764.36969227591,1768.10588394959,402720.60467296,0.0,1.0
2018-11-28,1869.45,1875.91,1816.55,1828.26,348533,1842.90858162746,1849.27686611611,1790.75962660427,1802.30337449315,353552.543704912,0.0,1.0
2018-11-29,1865.15,1885.15,1859.71,1866.0,358097,1838.66963065204,1858.3856817005,1833.30686476686,1839.5075628216,363254.283649175,0.0,1.0
2018-11-30,1891.88,1897.11,1852.8,1868.32,360977,1865.02013287831,1870.17588022748,1826.49496912961,1841.79462474322,366175.761173169,0.0,1.0
2018-12-03,1919.7,1945.84,1915.36,1925.47,535399,1892.44515988672,1918.21403860706,1888.16677680921,1898.1332406142,543109.772523883,0.0,1.0
2018-12-04,1863.14,1925.54,1852.93,1917.8,355389,1836.68816752167,1898.20224679287,1826.62312346143,1890.57213503712,360507.283255086,0.0,1.0
2018-12-06,1882.24,1889.51,1817.88,1839.64,396848,1855.51699627295,1862.68378082907,1792.070743999,1813.52180753973,402563.372375663,0.0,1.0
2018-12-07,1834.51,1882.16,1814.99,1867.22,409627,1808.46464044579,1855.43813206876,1789.22177462249,1840.71024193556,415526.414486469,0.0,1.0
2018-12-10,1826.01,1852.84,1811.26,1833.04,431743,1800.0853187502,1826.53440123171,1785.54473110196,1807.01551069373,437960.927306137,0.0,1.0
2018-12-11,1852.35,1877.99,1834.31,1839.83,264182,1826.05135798102,1851.32733542515,1808.26747993531,1813.70911002469,267986.727515189,0.0,1.0
2018-12-12,1856.15,1894.02,1842.0,1884.14,325881,1829.79740768023,1867.1297503405,1815.84830156344,1857.39002112256,330574.311457166,0.0,1.0
2018-12-13,1833.07,1865.61,1821.28,1864.6,361640,1807.0450847703,1839.12309982615,1795.42247267724,1838.12743924821,366848.309644839,0.0,1.0
2018-12-14,1807.14,1833.28,1796.54,1806.9,399130,1781.48322458597,1807.25210330631,1771.03371753029,1781.24663197339,404878.237552662,0.0,1.0
2018-12-17,1739.52,1806.96,1701.01,1796.66,632934,1714.82325599112,1781.30578012654,1676.8599996973,1771.15201383658,642049.463601222,0.0,1.0
2018-12-18,1769.42,1799.64,1737.0,1752.23,391904,1744.29875230857,1774.0897054428,1712.33903355901,1727.35280643242,397548.169292807,0.0,1.0
2018-12-19,1736.63,1806.63,1706.75,1769.42,524082,1711.97428661462,1780.98046528424,1682.51850634821,1744.29875230857,531629.786017271,0.0,1.0
2018-12-20,1705.18,1740.01,1685.76,1727.01,473757,1680.97079634091,1715.30629924181,1661.82651077285,1702.49086606031,480580.009491233,0.0,1.0
2018-12-21,1633.39,1715.89,1617.16,1704.62,1043666,1610.20003110245,1691.52874167736,1594.20045567662,1680.41874691155,1058696.79220714,0.0,1.0
2018-12-24,1616.83,1649.09,1606.27,1621.68,387237,1593.87514083432,1625.67713117549,1583.46506588073,1598.65628321358,392813.955541252,0.0,1.0
2018-12-26,1703.25,1705.01,1626.4,1629.24,413666,1679.06819741473,1680.803209907,1603.30927126101,1606.10895050989,419623.583833486,0.0,1.0
2018-12-27,1717.8,1719.68,1666.88,1669.78,316577,1693.41162455249,1695.26493335104,1643.2145585831,1646.07338598513,321136.316011597,0.0,1.0
2018-12-28,1715.83,1734.25,1701.76,1724.9,281043,1691.46959352421,1709.62807653985,1677.59935161162,1700.41082267469,285090.558255488,0.0,1.0
2018-12-31,1722.42,1739.7,1712.49,1730.48,280249,1697.96603234468,1715.00070045056,1688.17701299912,1705.91160091721,284285.123132553,0.0,1.0
2019-01-02,1721.7,1736.77,1690.84,1691.25,312646,1697.25625450694,1712.11229897196,1666.83438773916,1667.23856678565,317148.702071729,0.0,1.0
2019-01-03,1663.12,1712.68,1657.98,1704.65,445239,1639.50794098599,1688.36431548408,1634.44091586654,1680.44832098812,451651.295592186,0.0,1.0
2019-01-04,1717.55,1737.08,1678.62,1686.12,540992,1693.16517391438,1712.41789776321,1654.78788054855,1662.18139969172,548783.322451556,0.0,1.0
2019-01-07,1711.82,1731.4,1703.6,1721.74,334802,1687.516525289,1706.81853926544,1679.41322830808,1697.29568660904,339623.79096812,0.0,1.0
2019-01-08,1686.92,1755.99,1681.15,1730.04,652453,1662.97004173366,1731.05942402953,1657.28196100618,1705.47784779415,661849.574639708,0.0,1.0
2019-01-09,1649.49,1682.88,1637.02,1642.35,786286,1626.07145219646,1658.98739942187,1613.77849436775,1619.03282197216,797610.026538552,0.0,1.0
2019-01-10,1677.33,1685.98,1640.0,1640.0,459684,1653.51619525592,1662.04338733438,1616.71618597397,1616.71618597397,466304.331298469,0.0,1.0
2019-01-11,1665.89,1678.05,1654.93,1670.59,331242,1642.2386140562,1654.22597309367,1631.43421808164,1646.87188605259,336012.520139851,0.0,1.0
2019-01-14,1692.88,1708.83,1645.0,1647.56,439269,1668.8454249461,1684.56897565725,1621.64519873608,1624.16885327029,445595.316141408,0.0,1.0
2019-01-15,1698.31,1704.18,1681.56,1695.0,436078,1674.19833280576,1679.98499378849,1657.68614005267,1670.93532635724,442358.359620899,0.0,1.0
2019-01-16,1680.57,1698.22,1676.54,1693.42,503742,1656.71019552577,1674.10961057604,1652.73741123951,1669.37775832441,510996.851004067,0.0,1.0
2019-01-17,1724.51,1737.91,1676.54,1681.73,363223,1700.02635967925,1713.23611388172,1652.73741123951,1657.85372648659,368454.107881116,0.0,1.0
2019-01-18,1760.26,1776.84,1737.5,1747.02,552561,1735.26880092838,1751.61340724755,1712.83193483522,1722.21677513429,560518.938241514,0.0,1.0
2019-01-22,1708.98,1759.67,1691.48,1743.18,757985,1684.71684604012,1734.68717742245,1667.46530137271,1718.43129333299,768901.437855719,0.0,1.0
2019-01-23,1744.31,1746.58,1715.11,1717.25,437850,1719.54525021723,1721.78302201123,1690.75981568647,1692.86943314866,444155.879819688,0.0,1.0
2019-01-24,1795.67,1805.18,1748.88,1748.98,695786,1770.17606930968,1779.55105158322,1724.0503678818,1724.14894813704,705806.652954716,0.0,1.0
2019-01-25,1802.2,1834.08,1799.01,1811.99,491397,1776.613359977,1808.04074534825,1773.46864983477,1786.26436696523,498474.059325696,0.0,1.0
2019-01-28,1813.6,1835.0,1780.18,1787.62,387780,1787.85150907463,1808.94768369648,1754.90598777264,1762.24035876267,393364.775782754,0.0,1.0
2019-01-29,1808.8,1820.4,1794.2,1816.62,212398,1783.119656823,1794.5549664311,1768.72693955762,1790.82863278294,215456.938590709,0.0,1.0
2019-01-30,1818.7,1835.48,1805.58,1825.33,300494,1792.87910209198,1809.42086892164,1779.94537260419,1799.41497301455,304821.689963545,0.0,1.0
2019-01-31,1832.81,1851.18,1820.37,1820.37,314887,1806.78877610667,1824.89796899469,1794.52539235453,1794.52539235453,319421.976770088,0.0,1.0
2019-02-01,1836.96,1862.07,1821.15,1824.05,278230,1810.87985669923,1835.63335879058,1795.29431834542,1798.15314574745,282237.045660003,0.0,1.0
2019-02-04,1860.99,1862.26,1837.94,1840.39,319520,1834.56869203396,1835.82066127554,1811.84594320061,1814.26115945404,324121.700856428,0.0,1.0
2019-02-05,1902.26,1916.23,1879.93,1887.53,487946,1875.25276337246,1889.02442502981,1853.23979237685,1860.73189177527,494973.358306494,0.0,1.0
2019-02-06,1906.93,1910.0,1874.78,1895.94,242989,1879.85646129228,1882.88287512822,1848.16290923187,1869.02249124115,246488.507665882,0.0,1.0
2019-02-07,1877.06,1900.65,1862.01,1892.1,362600,1850.4105390514,1873.66562126306,1835.57421063743,1865.23700943984,367822.135486169,0.0,1.0
2019-02-08,1871.09,1899.99,1862.01,1892.37,276038,1844.52529781343,1873.01499157846,1835.57421063743,1865.503176129,280013.47665563,0.0,1.0
2019-02-11,1865.0,1880.69,1856.99,1873.13,327682,1838.52176026918,1853.9890023167,1830.62548182427,1846.53633502038,332401.24931158,0.0,1.0
2019-02-12,1895.29,1900.0,1861.71,1876.83,262261,1868.38171958207,1873.02484960399,1835.2784698717,1850.18380446434,266038.061430608,0.0,1.0
2019-02-13,1919.97,1924.0,1898.77,1899.29,277289,1892.71132657588,1896.68411086214,1871.81231246451,1872.32492979177,281282.493455114,0.0,1.0
2019-02-14,1902.33,1922.63,1901.0,1909.88,208983,1875.32176955113,1895.33356136532,1874.01065215641,1882.76457882193,211992.756040558,0.0,1.0
2019-02-15,1933.57,1934.65,1898.57,1925.33,331771,1906.11824128883,1907.18290804545,1871.61515195402,1897.99522825686,336549.138754501,0.0,1.0
2019-02-19,1935.5,1951.86,1909.18,1927.56,338449,1908.02084021501,1924.14856997265,1882.07451703523,1900.19356794877,343323.314763261,0.0,1.0
2019-02-20,1926.17,1944.99,1920.0,1936.51,322184,1898.8233024009,1917.3761064375,1892.74090065245,1909.01650079296,326824.067566123,0.0,1.0
2019-02-21,1906.31,1932.64,1900.29,1924.65,414076,1879.24526370978,1905.20144491508,1873.31073234419,1897.32488252122,420039.488619887,0.0,1.0
2019-02-22,1910.52,1923.91,1897.21,1920.38,385784,1883.39549245548,1896.59538863242,1870.27446048273,1893.11550562237,391340.02955432,0.0,1.0
2019-02-25,1890.03,1934.83,1885.83,1928.63,454087,1863.19639815633,1907.36035250488,1859.05602743615,1901.24837667986,460626.723763122,0.0,1.0
2019-02-26,1915.73,1919.83,1885.83,1885.83,366049,1888.5315237536,1892.57331421854,1859.05602743615,1859.05602743615,371320.807701536,0.0,1.0
2019-02-27,1906.0,1952.25,1897.01,1906.0,750594,1878.93966491853,1924.5330329681,1870.07729997224,1878.93966491853,761403.993279386,0.0,1.0
2019-02-28,1697.04,1763.89,1692.0,1754.0,1989814,1672.94636356418,1738.84726419367,1667.97791869997,1729.09767695021,2018471.13816955,0.0,1.0
2019-03-01,1714.08,1726.33,1698.0,1708.2,1248135,1689.74443905747,1701.82052032466,1673.89273401451,1683.94792004923,1266110.53798961,0.0,1.0
2019-03-04,1707.82,1730.0,1690.04,1723.66,1043402,1683.57331507931,1705.43841569205,1666.04574569722,1699.18842750969,1058428.99010077,0.0,1.0
2019-03-05,1745.93,1748.73,1709.37,1715.0,619566,1721.14225035215,1723.90249749894,1685.10130903556,1690.6513774057,628488.938760685,0.0,1.0
2019-03-06,1751.62,1765.82,1745.29,1748.37,621408,1726.75146687544,1740.74986311985,1720.5113367186,1723.54760858006,630357.467093738,0.0,1.0
2019-03-07,1725.01,1756.71,1719.28,1746.5,598894,1700.51926095546,1731.76920186727,1694.87061233007,1721.70415780703,607519.222310684,0.0,1.0
2019-03-08,1715.82,1719.51,1692.93,1708.04,773255,1691.45973549869,1695.09734691713,1668.89471507372,1683.79019164084,784391.355144396,0.0,1.0
2019-03-11,1709.9,1723.99,1693.32,1721.69,681222,1685.62378438835,1699.51374235199,1669.27917806917,1697.24639648141,691032.903420184,0.0,1.0
2019-03-12,1736.0,1740.38,1689.44,1709.72,699263,1711.35323100659,1715.6710461862,1665.45426416577,1685.44633992891,709333.728423788,0.0,1.0
2019-03-13,1760.71,1769.84,1739.61,1740.44,680931,1735.71241207697,1744.71278938059,1714.91197822084,1715.73019433935,690737.712462031,0.0,1.0
2019-03-14,1743.88,1782.17,1738.73,1768.83,520761,1719.12135511968,1756.86773485197,1714.0444719747,1743.71712880264,528260.957247418,0.0,1.0
2019-03-15,1752.17,1758.07,1744.22,1751.79,760090,1727.29365827927,1733.10989333857,1719.45652798751,1726.91905330935,771036.753893224,0.0,1.0
2019-03-18,1756.33,1765.6,1752.81,1757.71,402981,1731.39459689735,1740.53298655831,1727.92457191282,1732.7550044197,408784.699339085,0.0,1.0
2019-03-19,1764.03,1787.3,1740.14,1751.05,499111,1738.98527655101,1761.9249019459,1715.43445357362,1726.18955942056,506299.15572156,0.0,1.0
2019-03-20,1774.43,1780.99,1751.13,1766.78,389235,1749.23762309621,1755.70448784011,1726.26842362475,1741.69623357017,394840.730573523,0.0,1.0
2019-03-21,1774.36,1784.65,1761.01,1765.8,400085,1749.16861691754,1759.31252518198,1736.00815284269,1740.7301470688,405846.991384402,0.0,1.0
2019-03-22,1721.59,1761.18,1711.09,1754.04,656313,1697.14781622617,1736.1757392766,1686.79688942573,1729.1371090523,665765.166043394,0.0,1.0
2019-03-25,1752.39,1759.88,1712.71,1714.01,559733,1727.51053484081,1734.89419595845,1688.39388956065,1689.6754328788,567794.228797793,0.0,1.0
2019-03-26,1768.87,1783.86,1759.22,1761.2,462426,1743.75656090474,1758.53374116556,1734.24356627386,1736.19545532765,469085.82135777,0.0,1.0
2019-03-27,1752.11,1786.96,1746.21,1768.98,355496,1727.23451012613,1761.58972907807,1721.41827506683,1743.86499918551,360615.824260317,0.0,1.0
2019-03-28,1728.89,1765.58,1727.24,1759.99,417347,1704.34417485886,1740.51327050727,1702.71760064736,1735.00263423922,423357.59729384,0.0,1.0
2019-03-29,1744.91,1756.53,1733.43,1736.6,440130,1720.13673174868,1731.59175740784,1708.81971844686,1711.94471253804,446468.716192851,0.0,1.0
2019-04-01,1759.23,1771.97,1748.1,1755.08,502352,1734.25342429938,1746.81254881725,1723.28144189091,1730.16234370682,509586.832337971,0.0,1.0
2019-04-02,1763.55,1771.57,1751.24,1766.03,492628,1738.51209132585,1746.41822779628,1726.37686190552,1740.95688165586,499722.788086819,0.0,1.0
2019-04-03,1774.93,1796.14,1769.01,1778.47,486380,1749.73052437242,1770.63939650932,1743.89457326208,1753.220265408,493384.804902823,0.0,1.0
2019-04-04,1780.6,1791.19,1767.5,1775.31,373214,1755.32002484466,1765.75967387482,1742.40601140792,1750.10512934234,378588.997444389,0.0,1.0
2019-04-05,1769.45,1788.03,1768.38,1788.03,365789,1744.32832638514,1762.64453780917,1743.27351765405,1762.64453780917,371057.063202843,0.0,1.0
2019-04-08,1788.72,1793.09,1766.4,1767.92,324020,1763.32474157034,1767.63269872443,1741.32162860025,1742.82004847994,328686.509487668,0.0,1.0
2019-04-09,1794.47,1796.88,1767.65,1776.75,378469,1768.99310624677,1771.36889039811,1742.55388179078,1751.52468501783,383919.67952376,0.0,1.0
2019-04-10,1806.0,1808.98,1772.01,1793.85,392692,1780.35940967621,1783.29710128243,1746.85198091935,1768.38190866427,398347.518004233,0.0,1.0
2019-04-11,1818.59,1823.4,1806.15,1810.0,421165,1792.77066381122,1797.51237408837,1780.50728005907,1784.3026198859,427230.583816968,0.0,1.0
2019-04-12,1833.07,1848.0,1827.14,1827.87,413827,1807.0450847703,1821.76311687798,1801.19927563444,1801.9189114977,419786.902542293,0.0,1.0
2019-04-15,1846.23,1848.14,1825.95,1834.0,386674,1820.01824636019,1821.90112923532,1800.02617059705,1807.96188114406,392242.847261388,0.0,1.0
2019-04-16,1841.7,1863.3,1839.13,1851.8,416493,1815.55256079772,1836.84589593006,1813.01904823799,1825.50916657719,422491.298055822,0.0,1.0
2019-04-17,1839.79,1856.23,1837.61,1848.63,324210,1813.66967792259,1829.87627188443,1811.52062835831,1822.38417248601,328879.245852099,0.0,1.0
2019-04-18,1844.31,1854.23,1839.84,1847.64,344632,1818.12550545954,1827.90466677958,1813.71896805021,1821.40822795911,349595.361822586,0.0,1.0
2019-04-22,1844.17,1853.2,1831.04,1833.93,315864,1817.9874931022,1826.88929015058,1805.04390558889,1807.89287496539,320413.047444025,0.0,1.0
2019-04-23,1887.73,1895.28,1847.34,1849.23,549301,1860.92905228575,1868.37186155655,1821.11248719338,1822.97565401746,557211.987988662,0.0,1.0
2019-04-24,1867.28,1893.98,1863.6,1887.14,506643,1840.7693900887,1867.0903182384,1837.14163669578,1860.34742877982,513939.630968338,0.0,1.0
2019-04-25,1866.26,1884.81,1856.93,1870.65,384397,1839.76387148523,1858.05050883268,1830.56633367112,1844.09154469037,389933.05409398,0.0,1.0
2019-04-26,1868.0,1883.5,1850.01,1868.1,541080,1841.47916792645,1856.759107489,1823.74458000835,1841.57774818169,548872.589820342,0.0,1.0
2019-04-29,1876.32,1885.0,1865.62,1869.81,432974,1849.68104516261,1858.23781131764,1839.13295785168,1843.26347054633,439209.65606726,0.0,1.0
2019-04-30,1854.99,1889.1,1852.2,1872.0,422418,1828.65387671942,1862.27960178257,1825.90348759816,1845.42237813614,428501.629420289,0.0,1.0
2019-05-01,1829.52,1865.49,1828.19,1857.57,407485,1803.5454857092,1839.00480351986,1802.23436831448,1831.19724730467,413353.565577998,0.0,1.0
2019-05-02,1808.0,1830.43,1800.18,1824.66,529046,1782.33101478106,1804.44256603191,1774.62203882111,1798.75448530443,536665.277138488,0.0,1.0
2019-05-03,1824.07,1829.96,1814.25,1816.17,496096,1798.1728617985,1803.97923883227,1788.4922807337,1790.38502163435,503240.733938628,0.0,1.0
2019-05-06,1800.51,1811.7,1782.03,1798.96,540145,1774.94735366341,1785.97848422502,1756.72972249463,1773.41935970715,547924.124026963,0.0,1.0
2019-05-07,1785.0,1800.58,1771.21,1781.45,477187,1759.65755607532,1775.01635984208,1746.06333887741,1756.15795701422,484059.408070158,0.0,1.0
2019-05-08,1751.63,1771.62,1746.0,1765.01,464587,1726.76132490096,1746.4675179239,1721.21125653082,1739.95136305239,471277.943902685,0.0,1.0
2019-05-09,1736.03,1751.1,1715.01,1729.43,627853,1711.38280508316,1726.23884954818,1690.66123543123,1704.87650823717,636895.287455594,0.0,1.0
2019-05-10,1829.85,1860.0,1765.62,1825.0,1168406,1803.8708005515,1833.59274750706,1740.55270260936,1799.08965817225,1185233.28746512,0.0,1.0
2019-05-13,1777.26,1814.29,1770.0,1800.0,493005,1752.02744431957,1788.5317128358,1744.87051778898,1774.44459436167,500105.217609925,0.0,1.0
2019-05-14,1793.67,1814.8,1781.7,1787.12,410389,1768.20446420483,1789.03447213753,1756.40440765233,1761.74745748646,416299.388748025,0.0,1.0
2019-05-15,1789.43,1801.59,1760.01,1778.6,380798,1764.02466138256,1776.01202042002,1735.02235029027,1753.34841973982,386282.221590906,0.0,1.0
2019-05-16,1803.31,1816.8,1790.0,1790.0,304970,1777.70760081019,1791.00607724238,1764.58656883744,1764.58656883744,309362.152948751,0.0,1.0
2019-05-17,1787.29,1819.42,1785.0,1786.37,346325,1761.91504392037,1793.58887992973,1759.65755607532,1761.00810557214,351312.744269851,0.0,1.0
2019-05-20,1752.23,1770.0,1746.18,1769.73,352043,1727.35280643242,1744.87051778898,1721.38870099026,1744.60435109982,357113.094437279,0.0,1.0
2019-05-21,1772.19,1783.52,1757.23,1762.34,340555,1747.02942537878,1758.19856829774,1732.28181919453,1737.31927023742,345459.645202683,0.0,1.0
2019-05-22,1745.02,1775.0,1742.91,1757.35,367987,1720.24517002945,1749.79953055109,1718.16512664383,1732.40011550082,373286.718618723,0.0,1.0
2019-05-23,1716.93,1746.95,1705.15,1746.95,483765,1692.55397633188,1722.14776895562,1680.94122226434,1722.14776895562,490732.143887112,0.0,1.0
2019-05-24,1708.48,1731.58,1707.59,1731.52,269346,1684.2239447639,1706.99598372488,1683.34658049225,1706.93683557173,273225.099020017,0.0,1.0
2019-05-28,1685.8,1728.98,1685.38,1707.59,390836,1661.86594287495,1704.43289708858,1661.45190580293,1683.34658049225,396464.788044325,0.0,1.0
2019-05-29,1685.92,1689.52,1662.21,1676.93,317498,1661.98423918124,1665.53312836996,1638.61086066329,1653.12187423495,322070.580178124,0.0,1.0
2019-05-30,1673.06,1693.51,1670.27,1687.0,265889,1649.30681835708,1669.46648055413,1646.55642923582,1663.04890593786,269718.311589305,0.0,1.0
2019-05-31,1656.22,1662.14,1640.54,1650.1,366472,1632.70590337427,1638.54185448462,1617.24851935228,1626.67279175344,371749.899712873,0.0,1.0
2019-06-03,1650.46,1692.21,1648.38,1658.5,462695,1627.02768067231,1668.18493723598,1624.97721136327,1634.9535331938,469358.695473728,0.0,1.0
2019-06-04,1747.03,1748.31,1673.5,1673.5,648023,1722.22663315982,1723.48846042692,1649.74057148014,1649.74057148014,657355.774142729,0.0,1.0
2019-06-05,1765.0,1767.19,1736.09,1755.75,389027,1739.94150502686,1742.10041261667,1711.44195323631,1730.82283141695,394629.734974568,0.0,1.0
2019-06-06,1754.86,1766.63,1746.39,1766.01,335724,1729.94546714529,1741.54836318731,1721.59571952627,1740.93716560481,340559.069536566,0.0,1.0
2019-06-07,1778.29,1789.68,1756.31,1765.25,337706,1753.04282094856,1764.27111202066,1731.3748808463,1740.18795566497,342569.614138149,0.0,1.0
2019-06-10,1781.12,1814.41,1778.3,1782.57,298692,1755.83264217192,1788.65000914209,1753.05267897409,1757.26205587294,302993.737707212,0.0,1.0
2019-06-11,1803.63,1812.66,1791.09,1799.5,350998,1778.02305762697,1786.92485467535,1765.66109361958,1773.95169308546,356053.044432913,0.0,1.0
2019-06-12,1798.9,1814.0,1779.13,1804.17,212369,1773.36021155401,1788.2458300956,1753.8708950926,1778.55539100528,215427.520935086,0.0,1.0
2019-06-13,1809.52,1839.34,1802.05,1802.05,319187,1783.82943466074,1813.226066774,1776.46548959414,1776.46548959414,323783.905017717,0.0,1.0
2019-06-14,1775.5,1811.68,1772.73,1808.2,325480,1750.2924318273,1785.95876817397,1747.56175875709,1782.52817529154,330167.536288028,0.0,1.0
2019-06-17,1781.41,1787.41,1768.0,1776.0,281154,1756.11852491213,1762.03334022666,1742.89891268413,1750.78533310352,285203.15686839,0.0,1.0
2019-06-18,1808.99,1821.7,1790.93,1808.38,412758,1783.30695930796,1795.83650974925,1765.50336521119,1782.70561975098,418702.506891892,0.0,1.0
2019-06-19,1842.06,1844.41,1809.09,1812.0,420196,1815.90744971659,1818.22408571478,1783.4055395632,1786.27422499075,426247.628358374,0.0,1.0
2019-06-20,1861.31,1871.93,1844.75,1862.07,544990,1834.88414885073,1845.35337195747,1818.55925858261,1835.63335879058,552838.901319934,0.0,1.0
2019-06-21,1880.0,1883.19,1849.59,1859.36,755760,1853.30879855552,1856.45350869775,1823.33054293634,1832.96183387351,766644.393588053,0.0,1.0
2019-06-24,1870.81,1889.33,1869.32,1880.97,351171,1844.24927309875,1862.50633636963,1842.78042729564,1854.26502703137,356228.535964738,0.0,1.0
2019-06-25,1845.47,1884.99,1841.05,1880.83,322193,1819.26903642035,1858.22795329211,1814.91178913864,1854.12701467403,326833.197183385,0.0,1.0
2019-06-26,1830.22,1868.15,1828.39,1848.3,277508,1804.2355474959,1841.62703830931,1802.43152882496,1822.05885764371,281504.647475168,0.0,1.0
2019-06-27,1845.17,1858.75,1832.83,1835.0,427441,1818.97329565463,1832.36049431653,1806.80849215772,1808.94768369648,433596.97025467,0.0,1.0
2019-06-28,1874.71,1877.0,1844.83,1852.58,613746,1848.0939030532,1850.35139089825,1818.6381227868,1826.27809256808,622585.119597615,0.0,1.0
2019-07-01,1898.42,1906.0,1883.44,1900.0,461354,1871.46728157116,1878.93966491853,1856.69995933586,1873.02484960399,467998.382501616,0.0,1.0
2019-07-02,1907.99,1910.0,1889.42,1902.24,221950,1880.90141199785,1882.88287512822,1862.59505859935,1875.23304732141,225146.505711956,0.0,1.0
2019-07-03,1919.65,1924.61,1905.0,1906.22,172850,1892.3958697591,1897.28545041912,1877.9538623661,1879.15654148006,175339.371535534,0.0,1.0
2019-07-05,1924.75,1928.61,1901.41,1904.76,170212,1897.42346277646,1901.22866062881,1874.4148312029,1877.71726975352,172663.379275708,0.0,1.0
2019-07-08,1875.76,1922.0,1875.0,1918.73,343435,1849.12899573325,1894.7125057573,1848.37978579341,1891.48893141087,348381.122726676,0.0,1.0
2019-07-09,1877.87,1889.74,1866.01,1873.0,360771,1851.20903911886,1862.91051541613,1839.51742084712,1846.40818068856,365966.79437805,0.0,1.0
2019-07-10,1869.39,1892.99,1858.88,1890.52,319339,1842.84943347431,1866.1143737115,1832.48864864835,1863.67944140702,323938.094109261,0.0,1.0
2019-07-11,1874.17,1879.1,1868.73,1875.45,270386,1847.5615696749,1852.42157625834,1842.19880378971,1848.823396942,274280.077014791,0.0,1.0
2019-07-12,1882.48,1884.98,1869.49,1878.02,268351,1855.75358888553,1858.21809526659,1842.94801372956,1851.35690950173,272215.769111553,0.0,1.0
2019-07-15,1881.91,1885.24,1872.29,1881.89,284230,1855.19168143065,1858.47440393022,1845.70826087634,1855.1719653796,288323.457168323,0.0,1.0
2019-07-16,1888.9,1897.22,1875.57,1879.89,259114,1862.08244127209,1870.28431850825,1848.94169324829,1853.20036027476,262845.738594493,0.0,1.0
2019-07-17,1867.74,1897.09,1866.53,1887.75,284882,1841.22285926282,1870.15616417643,1840.03003817438,1860.9487683368,288984.847218893,0.0,1.0
2019-07-18,1885.91,1895.68,1861.83,1861.83,230572,1859.13489164034,1868.76618257752,1835.39676617799,1835.39676617799,233892.679049413,0.0,1.0
2019-07-19,1882.09,1901.59,1882.09,1896.03,198015,1855.36912589009,1874.59227566234,1855.36912589009,1869.11121347087,200866.795803347,0.0,1.0
2019-07-22,1893.7,1906.6,1882.74,1883.65,279586,1866.81429352372,1879.53114644998,1856.00989754916,1856.90697787187,283612.574660883,0.0,1.0
2019-07-23,1900.25,1910.38,1887.94,1898.63,219482,1873.27130024209,1883.25748009814,1861.13607082176,1871.67430010717,222642.961778201,0.0,1.0
2019-07-24,1919.25,1920.83,1896.26,1896.26,212068,1892.00154873813,1893.55911677096,1869.33794805792,1869.33794805792,215122.185957753,0.0,1.0
2019-07-25,1926.13,1928.91,1905.03,1911.99,248109,1898.7838702988,1901.52440139454,1877.98343644267,1884.84462220754,251682.245486316,0.0,1.0
2019-07-26,1966.85,1969.88,1940.0,1940.0,381753,1938.92575023347,1941.91273196732,1912.45695170091,1912.45695170091,387250.975422648,0.0,1.0
2019-07-29,1919.55,1962.98,1908.19,1958.78,304854,1892.29728950386,1935.1106943556,1881.09857250833,1930.97032363542,309244.482326257,0.0,1.0
2019-07-30,1916.59,1925.29,1903.59,1909.86,208933,1889.37931394869,1897.95579615477,1876.56388076719,1882.74486277088,211942.035944655,0.0,1.0
2019-07-31,1886.61,1915.48,1866.27,1906.33,270009,1859.82495342704,1888.2850731155,1839.77372951075,1879.26497976082,273897.647491686,0.0,1.0
2019-08-01,1879.86,1917.49,1867.74,1885.47,238502,1853.17078619818,1890.26653624587,1841.22285926282,1858.70113851728,241936.886259577,0.0,1.0
2019-08-02,1846.08,1874.98,1839.39,1874.11,304479,1819.87037597733,1848.36006974236,1813.27535690162,1847.50242152175,308864.081606987,0.0,1.0
2019-08-05,1788.6,1819.98,1773.09,1819.98,431405,1763.20644526405,1794.14092935909,1747.91664767596,1794.14092935909,437618.059457834,0.0,1.0
2019-08-06,1786.52,1815.99,1767.32,1799.2,393961,1761.15597595501,1790.20757717492,1742.22856694848,1773.65595231973,399634.794038242,0.0,1.0
2019-08-07,1821.56,1826.2,1755.0,1758.4,542316,1795.69849739191,1800.27262123516,1730.08347950263,1733.43520818087,550126.390591059,0.0,1.0
2019-08-08,1941.01,1958.81,1895.0,1900.0,796956,1913.45261227886,1930.99989771199,1868.09583684187,1873.02484960399,808433.69500418,0.0,1.0
2019-08-09,1917.69,1927.62,1897.01,1926.54,402008,1890.46369675635,1900.25271610191,1870.07729997224,1899.1880493453,407797.686272819,0.0,1.0
2019-08-12,1916.89,1926.79,1891.17,1900.44,281140,1889.67505471441,1899.4344999834,1864.32021306609,1873.45860272705,285188.955241539,0.0,1.0
2019-08-13,1943.19,1963.9,1907.67,1907.67,386184,1915.60166184314,1936.01763270383,1880.58595518107,1880.58595518107,391745.790321542,0.0,1.0
2019-08-14,1891.19,1926.23,1889.96,1908.56,440750,1864.33992911714,1898.88245055405,1863.12739197766,1881.46331945273,447097.645382044,0.0,1.0
2019-08-15,1904.67,1919.71,1873.87,1900.03,294147,1877.6285475238,1892.45501791225,1847.26582890917,1873.05442368056,298383.280989659,0.0,1.0
2019-08-16,1922.19,1936.46,1905.01,1929.0,260920,1894.89980824226,1908.96721066533,1877.96372039163,1901.61312362426,264677.748458498,0.0,1.0
2019-08-19,1943.73,1959.88,1931.41,1944.87,283396,1916.13399522145,1932.05470644308,1903.9889077756,1917.25781013121,287477.445968667,0.0,1.0
2019-08-20,1934.4,1952.12,1929.21,1942.51,230370,1906.93645740734,1924.40487863628,1901.82014216027,1914.93131610749,233687.769861966,0.0,1.0
2019-08-21,1955.75,1957.6,1939.7,1945.69,203037,1927.98334190158,1929.80707662356,1912.16121093519,1918.0661682242,205961.122235812,0.0,1.0
2019-08-22,1952.47,1967.52,1928.3,1962.45,204639,1924.74990952963,1939.5862379436,1900.92306183756,1934.58821900281,207586.194108533,0.0,1.0
2019-08-23,1898.67,1951.93,1893.08,1942.98,303413,1871.71373220926,1924.21757615132,1866.20309594122,1915.39464330713,307782.729162343,0.0,1.0
2019-08-26,1916.81,1918.5,1902.22,1918.24,219308,1889.59619051022,1891.26219682381,1875.21333127037,1891.00588816018,222466.455844459,0.0,1.0
2019-08-27,1919.99,1931.8,1912.33,1921.74,276244,1892.73104262693,1904.37337077104,1885.17979507536,1894.45619709367,280222.443450748,0.0,1.0
2019-08-28,1942.0,1947.95,1903.57,1911.8,227571,1914.42855680576,1920.29408199268,1876.54416471614,1884.65731972258,230848.458893334,0.0,1.0
2019-08-29,1957.14,1976.76,1948.0,1966.43,312969,1929.35360744945,1948.69505352799,1920.3433721203,1938.51171316146,317476.35389126,0.0,1.0
2019-08-30,1966.41,1973.23,1953.0,1971.8,271034,1938.49199711041,1945.21517051793,1925.27238488241,1943.80547286797,274937.40945769,0.0,1.0
2019-09-03,1941.78,1967.9,1931.42,1956.56,341499,1914.21168024423,1939.96084291352,1903.99876580112,1928.78184196904,346417.240613324,0.0,1.0
2019-09-04,1958.79,1963.56,1935.71,1960.88,280034,1930.98018166094,1935.682459836,1908.22785875102,1933.04050899551,284067.026720172,0.0,1.0
2019-09-05,1994.44,2010.94,1967.44,1974.15,440336,1966.12404265483,1982.38978476981,1939.5073737394,1946.12210886616,446677.68298797,0.0,1.0
2019-09-06,1967.63,2006.34,1962.75,2006.34,413012,1939.69467622436,1977.85509302866,1934.88395976854,1977.85509302866,418960.16497908,0.0,1.0
2019-09-09,1992.25,1994.51,1973.38,1980.64,369671,1963.96513506502,1966.1930488335,1945.3630409008,1952.51996743139,374994.971448726,0.0,1.0
2019-09-10,2018.76,2018.76,1964.03,1983.34,456165,1990.09876072976,1990.09876072976,1936.14578703564,1955.18163432293,462734.650948838,0.0,1.0
2019-09-11,2050.16,2054.17,2001.38,2013.2,399579,2021.05296087585,2025.00602911106,1972.96551236865,1984.61769853829,405333.704013866,0.0,1.0
2019-09-12,2041.41,2067.07,2037.3,2056.0,442198,2012.42718854214,2037.72288203732,2008.37554005168,2026.810047782,448566.499359387,0.0,1.0
2019-09-13,2063.9,2071.78,2039.6,2047.02,392795,2034.59788794614,2042.36601205924,2010.64288592226,2017.95754086124,398452.001401793,0.0,1.0
2019-09-16,2072.95,2081.81,2035.01,2057.24,393924,2043.51940104557,2052.25361166004,2006.11805220664,2028.032442947,399597.261167275,0.0,1.0
2019-09-17,2077.44,2081.24,2058.17,2067.6,267060,2047.94565450595,2051.69170420516,2028.94923932076,2038.24535739011,270906.176235346,0.0,1.0
2019-09-18,2058.37,2078.85,2036.98,2072.21,187332,2029.14639983124,2049.33563610487,2008.06008323491,2042.78990715678,190029.940112783,0.0,1.0
2019-09-19,2058.57,2062.7,2046.73,2053.74,259642,2029.34356034173,2033.41492488323,2017.67165812104,2024.58213401352,263381.342807225,0.0,1.0
2019-09-20,2031.57,2057.43,2029.46,2046.22,525418,2002.7268914263,2028.21974543196,2000.64684804069,2017.1688988193,532985.026979791,0.0,1.0
2019-09-23,2009.41,2030.0,2007.14,2016.0,320497,1980.8815068646,2001.179181419,1978.6437350706,1987.37794568507,325112.771530367,0.0,1.0
2019-09-24,1990.64,2020.99,1985.92,2012.82,292818,1962.37799295562,1992.29710042166,1957.72500490818,1984.24309356837,297035.140840566,0.0,1.0
2019-09-25,1993.53,2000.64,1962.0,1991.65,334590,1965.22696233212,1972.23601847985,1934.14460785422,1963.37365353357,339408.737761494,0.0,1.0
2019-09-26,1978.45,1994.08,1964.0,1994.08,311490,1950.36105984158,1965.76915373596,1936.11621295907,1965.76915373596,315976.05345446,0.0,1.0
2019-09-27,1944.25,1979.35,1936.86,1969.56,308957,1916.64661254871,1951.24828213876,1909.3615316863,1941.59727515054,313406.57339603,0.0,1.0
2019-09-30,1962.61,1982.71,1942.34,1953.0,231208,1934.7459474112,1954.56057871491,1914.76372967358,1925.27238488241,234537.838669295,0.0,1.0
2019-10-01,1978.03,1987.76,1964.72,1977.0,234815,1949.94702276956,1959.53888160464,1936.82599079681,1948.93164614057,238196.786387714,0.0,1.0
2019-10-02,1941.44,1969.0,1929.91,1969.0,295804,1913.8765073764,1941.04522572118,1902.51020394696,1941.04522572118,300064.144967874,0.0,1.0
2019-10-03,1961.45,1964.3,1918.23,1936.55,224224,1933.60241645039,1936.4119537248,1890.99603013466,1909.05593289505,227453.25567361,0.0,1.0
2019-10-04,1983.2,1984.87,1965.31,1970.64,164138,1955.04362196559,1956.68991222814,1937.40761430274,1942.66194190716,166501.902025452,0.0,1.0
2019-10-07,1951.56,1980.26,1949.08,1971.01,273949,1923.85282920692,1952.14536246147,1921.40803887691,1943.02668885155,277894.391048817,0.0,1.0
2019-10-08,1938.19,1955.73,1923.56,1937.05,198940,1910.67264908103,1927.96362585053,1896.25035773908,1909.54883417126,201805.117577547,0.0,1.0
2019-10-09,1943.33,1954.16,1926.2,1953.72,231547,1915.73967420048,1926.41591584322,1898.85287647747,1925.98216272016,234881.720919515,0.0,1.0
2019-10-10,1962.91,1970.43,1933.84,1942.69,233971,1935.04168817693,1942.45492337115,1906.38440797799,1915.10876056693,237340.631168876,0.0,1.0
2019-10-11,1977.18,2003.79,1972.94,1984.3,281647,1949.10909060001,1975.34129651999,1944.92928777773,1956.12800477326,285703.257013991,0.0,1.0
2019-10-14,1988.75,1994.39,1964.52,1964.52,206869,1960.51482613154,1966.07475252721,1936.62883028633,1936.62883028633,209848.310385793,0.0,1.0
2019-10-15,2016.39,2023.11,1991.6,1992.21,275998,1987.76240868052,1994.3870018328,1963.32436340595,1963.92570296293,279972.900578907,0.0,1.0
2019-10-16,2027.63,2037.09,2016.8,2016.8,300300,1998.84282936975,2008.16852151568,1988.16658772701,1988.16658772701,304624.895991442,0.0,1.0
2019-10-17,2028.53,2044.77,2021.37,2033.0,200964,1999.73005166693,2015.73948511829,1992.67170539158,2004.13658907627,203858.267059688,0.0,1.0
2019-10-18,2013.53,2033.92,2006.96,2030.86,349673,1984.94301338059,2005.04352742449,1978.46629061117,2002.02697161408,354708.961891493,0.0,1.0
2019-10-21,2022.24,2035.0,2017.4,2022.68,194545,1993.52935361219,2006.10819418111,1988.75806925846,1993.96310673526,197346.821147703,0.0,1.0
2019-10-22,2023.05,2033.3,2010.01,2029.04,188478,1994.32785367966,2004.43232984199,1981.47298839606,2000.23281096867,191192.444710872,0.0,1.0
2019-10-23,2032.23,2034.68,2016.21,2019.66,177143,2003.3775211109,2005.79273736434,1987.58496422108,1990.98598302694,179694.198969737,0.0,1.0
2019-10-24,2043.75,2045.83,2016.47,2035.0,173604,2014.73396651481,2016.78443582385,1987.84127288471,2006.10819418111,176104.230581746,0.0,1.0
2019-10-25,2055.93,2058.86,2019.77,2020.13,242371,2026.74104160333,2029.62944308193,1991.09442130771,1991.44931022658,245861.607280525,0.0,1.0
2019-10-28,2057.05,2079.7,2047.29,2053.02,193899,2027.84514046204,2050.17356827443,2018.22370755039,2023.87235617578,196691.51750864,0.0,1.0
2019-10-29,2042.8,2057.43,2037.74,2054.14,177675,2013.79745409001,2028.21974543196,2008.80929317475,2024.97645503449,180233.860790141,0.0,1.0
2019-10-30,2049.55,2050.86,2030.35,2035.53,150345,2020.45162131887,2021.74302266254,2001.52421231234,2006.6306695339,152510.256369741,0.0,1.0
2019-10-31,2048.77,2059.17,2031.29,2046.08,192380,2019.68269532798,2029.93504187318,2002.45086671162,2017.03088646196,195150.640995117,0.0,1.0
2019-11-01,2032.02,2041.58,2007.75,2023.62,333184,2003.17050257489,2012.59477497606,1979.24507462758,1994.88976113454,337982.48866471,0.0,1.0
2019-11-04,2007.68,2045.78,2002.83,2042.0,328280,1979.17606844891,2016.73514569623,1974.39492606966,2013.00881204807,333007.861658577,0.0,1.0
2019-11-05,2025.43,2029.8,2001.59,2008.99,255737,1996.67406375442,2000.98202090851,1973.17253090465,1980.46746979259,259420.103317227,0.0,1.0
2019-11-06,2012.09,2022.44,2001.41,2018.56,378348,1983.5234577051,1993.72651412268,1972.99508644522,1989.90160021928,383796.936891674,0.0,1.0
2019-11-07,1849.93,1945.22,1844.45,1942.2,1827313,1823.66571580416,1917.60284102456,1818.26351781688,1914.62571731624,1853629.81208395,0.0,1.0
2019-11-08,1879.19,1954.0,1841.0,1941.0,1034066,1852.51029848806,1926.25818743484,1814.86249901102,1913.44275425334,1048958.53379383,0.0,1.0
2019-11-11,1896.04,1897.98,1852.84,1869.0,471196,1869.12107149639,1871.03352844809,1826.53440123171,1842.46497047887,477982.126179099,0.0,1.0
2019-11-12,1875.84,1901.35,1860.23,1901.35,496625,1849.20785993744,1874.35568304976,1833.81948209412,1874.35568304976,503777.35255328,0.0,1.0
2019-11-13,1859.09,1871.86,1852.64,1855.59,445481,1832.69566718436,1845.2843657788,1826.33724072123,1829.24535825087,451896.780856354,0.0,1.0
2019-11-14,1865.55,1875.0,1850.96,1855.39,276931,1839.06395167301,1848.37978579341,1824.68109243316,1829.04819774039,280919.337568451,0.0,1.0
2019-11-15,1848.82,1873.99,1843.03,1873.85,366585,1822.57147497097,1847.38412521546,1816.86367819244,1847.24611285812,371864.527129612,0.0,1.0
2019-11-18,1838.03,1853.15,1826.7,1847.04,361985,1811.93466543032,1826.84000002296,1800.76552251137,1820.81674642766,367198.278306568,0.0,1.0
2019-11-19,1845.3,1854.36,1833.41,1845.0,274044,1819.10144998644,1828.03282111139,1807.38025763813,1818.80570922071,277990.759231031,0.0,1.0
2019-11-20,1851.82,1856.69,1837.0,1846.06,354734,1825.52888262824,1830.32974105854,1810.91928880133,1819.85065992628,359842.849998761,0.0,1.0
2019-11-21,1873.31,1876.0,1844.59,1851.34,342706,1846.71377947981,1849.36558834583,1818.40153017422,1825.05569740308,347641.623728415,0.0,1.0
2019-11-22,1877.53,1884.99,1870.44,1881.45,239868,1850.87386625104,1858.22795329211,1843.88452615436,1854.73821225654,243322.559279637,0.0,1.0
2019-11-25,1897.54,1902.57,1875.01,1885.09,298656,1870.59977532503,1875.55836216371,1848.38964381893,1858.32653354736,302957.219238161,0.0,1.0
2019-11-26,1887.46,1899.75,1882.02,1899.7,329695,1860.6628855966,1872.77839896588,1855.30011971142,1872.72910883826,334443.240372622,0.0,1.0
2019-11-27,1906.45,1916.35,1883.03,1893.0,263046,1879.38327606712,1889.1427213361,1856.29578028937,1866.12423173702,266834.366936279,0.0,1.0
2019-11-29,1904.03,1910.0,1899.08,1904.89,153587,1876.99763389025,1882.88287512822,1872.11791125576,1877.84542408534,155798.947388071,0.0,1.0
2019-12-02,1884.44,1903.49,1867.76,1898.21,400300,1857.68576188828,1876.46530051194,1841.24257531386,1871.26026303515,406065.087796784,0.0,1.0
2019-12-03,1879.98,1881.58,1852.52,1865.39,289982,1853.28908250447,1854.86636658835,1826.21894441494,1838.90622326462,294158.297000967,0.0,1.0
2019-12-04,1921.53,1929.0,1879.98,1894.64,423616,1894.24917855766,1901.61312362426,1853.28908250447,1867.740947923,429716.882918116,0.0,1.0
2019-12-05,1904.22,1929.0,1901.51,1929.0,353916,1877.18493637521,1901.61312362426,1874.51341145815,1901.61312362426,359013.069229794,0.0,1.0
2019-12-06,1930.27,1935.92,1920.21,1923.27,299300,1902.86509286584,1908.43487728703,1892.94791918846,1895.96447499887,303610.494073387,0.0,1.0
2019-12-09,1905.79,1928.65,1903.18,1928.08,345804,1878.73264638252,1901.26809273091,1876.15970172069,1900.70618527603,350784.240870544,0.0,1.0
2019-12-10,1904.63,1926.4,1901.58,1902.4,238801,1877.58911542171,1899.05003698796,1874.58241763681,1875.3907757298,242240.192433074,0.0,1.0
2019-12-11,1925.88,1929.82,1904.48,1915.9,267361,1898.5374196607,1902.42148171724,1877.44124503884,1888.69911018751,271211.51121268,0.0,1.0
2019-12-12,1948.48,1959.04,1924.46,1930.85,302445,1920.81655734546,1931.22663229905,1897.13758003626,1903.43685834624,306800.788105666,0.0,1.0
2019-12-13,1973.6,1990.0,1949.08,1960.87,395755,1945.57991746233,1961.74707932207,1921.40803887691,1933.03065096998,401454.631079231,0.0,1.0
2019-12-16,1995.02,1998.01,1983.47,1983.47,264163,1966.69580813523,1969.64335776698,1955.30978865475,1955.30978865475,267967.453878746,0.0,1.0
2019-12-17,2001.87,2011.64,1991.0,2000.0,311345,1973.44855561933,1983.07984655651,1962.73288187449,1971.6051048463,315828.965176342,0.0,1.0
2019-12-18,1991.51,2008.67,1977.77,2008.67,379818,1963.23564117623,1980.15201297581,1949.69071410593,1980.15201297581,385288.107711213,0.0,1.0
2019-12-19,2003.12,2014.97,1994.76,1996.0,277465,1974.68080880986,1986.36256905608,1966.4394994716,1967.66189463661,281461.028192692,0.0,1.0
2019-12-20,2023.26,2025.0,2002.34,2017.0,583181,1994.53487221566,1996.25016865688,1973.91188281897,1988.3637482375,591579.924972312,0.0,1.0
2019-12-23,2032.1,2041.5,2017.68,2026.01,219590,2003.24936677908,2012.51591077186,1989.03409397314,1997.24582923483,222752.517185351,0.0,1.0
2019-12-24,2044.0,2047.3,2031.29,2032.24,97345,2014.98041715292,2018.23356557592,2002.45086671162,2003.38737913642,98746.9547129101,0.0,1.0
2019-12-26,2064.32,2068.81,2047.65,2049.34,182675,2035.01192501816,2039.43817847854,2018.57859646926,2020.24460278286,185305.870380408,0.0,1.0
2019-12-27,2072.54,2080.99,2053.65,2063.0,280016,2043.11522199908,2051.44525356705,2024.4934117838,2033.71066564896,284048.767485646,0.0,1.0
2019-12-30,2053.87,2082.67,2050.47,2071.99,224732,2024.71028834534,2053.10140185512,2021.3585596671,2042.57303059524,227968.57184798,0.0,1.0
2019-12-31,2053.73,2057.99,2039.97,2046.51,226931,2024.572275988,2028.77179486132,2011.00763286665,2017.4547815595,230199.24166578,0.0,1.0
2020-01-02,2074.58,2077.41,2053.22,2068.4,310369,2045.12625920602,2047.91608042938,2024.06951668626,2039.03399943205,314838.908904321,0.0,1.0
2020-01-03,2065.48,2067.69,2035.0,2042.47,293992,2036.15545597897,2038.33407961982,2006.10819418111,2013.47213924771,298226.048692361,0.0,1.0
2020-01-06,2047.4,2059.79,2035.0,2050.0,384040,2018.33214583116,2030.54623945568,2006.10819418111,2020.89523246746,389570.912609235,0.0,1.0
2020-01-07,2068.05,2072.83,2038.54,2047.39,346694,2038.6889685387,2043.40110473928,2009.59793521669,2018.32228780563,351687.058577612,0.0,1.0
2020-01-08,2062.9,2088.66,2057.14,2066.84,326068,2033.61208539372,2059.00635914414,2027.93386269176,2037.49614745026,330764.004615842,0.0,1.0
2020-01-09,2084.29,2090.0,2072.0,2072.0,274027,2054.69840199005,2060.32733456439,2042.58288862077,2042.58288862077,277973.514398424,0.0,1.0
2020-01-10,2086.9,2094.0,2076.94,2088.37,198485,2057.27134665187,2064.27054477408,2047.45275322974,2058.72047640394,201343.564704833,0.0,1.0
2020-01-13,2080.5,2090.25,2073.01,2090.25,244698,2050.96221031637,2060.57378520249,2043.57854919872,2060.57378520249,248222.120543835,0.0,1.0
2020-01-14,2071.48,2086.0,2067.16,2074.6,331704,2042.07027129351,2056.38412435469,2037.81160426704,2045.14597525707,336481.173825991,0.0,1.0
2020-01-15,2065.16,2083.99,2061.38,2073.56,308969,2035.83999916219,2054.40266122432,2032.11366551403,2044.12074060255,313418.746219047,0.0,1.0
2020-01-16,2054.75,2073.01,2040.97,2073.01,546830,2025.57779459147,2043.57854919872,2011.99343541908,2043.57854919872,554705.400849151,0.0,1.0
2020-01-17,2054.69,2064.04,2046.91,2060.0,470801,2025.51864643832,2034.73590030348,2017.84910258047,2030.75325799169,477581.437421468,0.0,1.0
2020-01-21,1990.57,2014.51,1963.87,2006.0,707221,1962.30898677695,1985.90909988196,1935.98805862725,1977.51992016084,717406.338887657,0.0,1.0
2020-01-22,2000.78,2014.24,1992.04,2004.33,357431,1972.37403083719,1985.64293319281,1963.75811652901,1975.87362989829,362578.691971752,0.0,1.0
2020-01-23,1993.2,2006.39,1975.12,1986.24,368553,1964.90164748982,1977.90438315629,1947.07833734201,1958.04046172496,373860.870104342,0.0,1.0
2020-01-24,1962.96,2000.81,1954.74,1998.0,580568,1935.09097830455,1972.40360491376,1926.98768132363,1969.63349974146,588929.292760437,0.0,1.0
2020-01-27,1908.89,1917.9,1868.04,1906.41,708948,1881.78863429503,1890.67071529236,1841.51860002854,1879.34384396502,719158.211000134,0.0,1.0
2020-01-28,1917.45,1937.02,1900.0,1914.67,512932,1890.22710414377,1909.51926009469,1873.02484960399,1887.48657304803,520319.204630976,0.0,1.0
2020-01-29,1893.95,1933.04,1890.09,1924.04,445507,1867.06074416183,1905.59576593605,1863.25554630947,1896.72354296424,451923.155306224,0.0,1.0
2020-01-30,1872.09,1885.51,1858.86,1871.42,589269,1845.51110036586,1858.74057061937,1832.4689325973,1844.85061265573,597755.603849419,0.0,1.0
2020-01-31,1830.55,1865.93,1820.44,1865.93,717933,1804.5608623382,1839.43855664293,1794.5943985332,1839.43855664293,728272.612233845,0.0,1.0
2020-02-03,1839.03,1858.16,1830.05,1838.87,634605,1812.92046798275,1831.7788708106,1804.06796106199,1812.76273957436,643744.529206289,0.0,1.0
2020-02-04,1864.51,1895.5,1848.18,1857.06,662662,1838.03871701849,1868.58873811808,1821.94056133742,1830.69448800294,672205.603821114,0.0,1.0
2020-02-05,1939.29,1943.98,1882.71,1898.7,552467,1911.75703188869,1916.38044585956,1855.98032347259,1871.74330628584,560423.584461219,0.0,1.0
2020-02-06,1960.9,1972.0,1937.01,1958.9,412047,1933.06022504656,1944.00263337845,1909.50940206917,1931.08861994171,417981.267128156,0.0,1.0
2020-02-07,1909.59,1960.0,1904.16,1950.23,449586,1882.47869608172,1932.17300274938,1877.12578822207,1922.5417118122,456060.900729965,0.0,1.0
2020-02-10,1886.64,1912.59,1883.0,1901.69,470217,1859.85452750361,1885.43610373899,1856.26620621279,1874.69085591758,476989.026701325,0.0,1.0
2020-02-11,1909.3,1918.89,1892.62,1894.48,408894,1882.19281334152,1891.64665981926,1865.7496267671,1867.58321951461,414782.857880535,0.0,1.0
2020-02-12,1960.36,1967.0,1911.21,1923.95,473170,1932.52789166825,1939.07362061634,1884.07569621665,1896.63482073452,479984.555565336,0.0,1.0
2020-02-13,1959.94,1960.88,1929.1,1944.0,389065,1932.11385459623,1933.04050899551,1901.7117038795,1916.4001619106,394668.282247453,0.0,1.0
2020-02-14,1990.96,2024.88,1984.66,1998.44,535943,1962.6934497724,1996.13187235059,1956.48289369213,1970.06725286452,543661.607167302,0.0,1.0
2020-02-18,1976.28,1988.19,1961.95,1972.25,363541,1948.22186830282,1959.96277670218,1934.0953177266,1944.24908401656,368776.687691059,0.0,1.0
2020-02-19,1968.49,1989.99,1962.32,1982.76,241349,1940.54246641945,1961.73722129655,1934.460064671,1954.60986884253,244824.888520274,0.0,1.0
2020-02-20,1970.91,1987.76,1956.39,1960.0,359202,1942.92810859631,1959.53888160464,1928.61425553513,1932.17300274938,364375.197768625,0.0,1.0
2020-02-21,1928.72,1968.1,1922.16,1965.0,358496,1901.33709890958,1940.158003424,1894.87023416568,1937.10201551149,363659.030014478,0.0,1.0
2020-02-24,1792.54,1835.5,1777.88,1830.93,886060,1767.09050732059,1809.44058497269,1752.63864190207,1804.93546730812,898820.963510415,0.0,1.0
2020-02-25,1726.58,1811.31,1711.01,1803.0,958358,1702.06697096276,1785.59402122958,1686.71802522154,1777.40200201894,972160.19338184,0.0,1.0
2020-02-26,1678.2,1742.94,1659.64,1731.22,903845,1654.37384347653,1718.19470072041,1636.07734810356,1706.64109480601,916862.101622993,0.0,1.0
2020-02-27,1659.85,1730.0,1592.45,1612.98,1338011,1636.28436663957,1705.43841569205,1569.84127460625,1590.07980100749,1357280.92477657,0.0,1.0
2020-02-28,1695.66,1718.0,1634.54,1643.64,977187,1671.58595604184,1693.60878506297,1611.33370403774,1620.30450726479,991260.367096866,0.0,1.0
2020-03-02,1728.98,1732.92,1651.76,1709.75,869405,1704.43289708858,1708.31695914513,1628.30922399046,1685.47591400548,881926.099565232,0.0,1.0
2020-03-03,1683.02,1749.99,1646.93,1726.63,704463,1659.12541177921,1725.14460871499,1623.54779766226,1702.11626109039,714608.618397666,0.0,1.0
2020-03-04,1732.13,1736.89,1671.24,1697.15,593630,1707.53817512871,1712.23059527825,1647.51265771167,1673.05480184495,602179.410614052,0.0,1.0
2020-03-05,1647.44,1680.04,1632.58,1662.99,788783,1624.050556964,1656.18772017299,1609.40153103499,1639.37978665418,800142.988127928,0.0,1.0
2020-03-06,1612.09,1684.0,1584.0,1603.09,1077741,1589.20243673584,1660.09149828059,1561.51124303827,1580.33021376403,1093262.53756481,0.0,1.0
2020-03-09,1527.8,1588.67,1476.51,1483.99,770546,1506.10913959209,1566.11494095809,1455.54732667831,1462.92112977043,781643.340348389,0.0,1.0
2020-03-10,1559.0,1615.0,1499.94,1589.95,742033,1536.86617922769,1592.07112216339,1478.64468048158,1567.37676822519,752719.698458934,0.0,1.0
2020-03-11,1442.5,1528.53,1420.56,1522.29,829972,1422.02018187039,1506.82877545536,1400.39167387023,1500.67736752824,841925.188730635,0.0,1.0
2020-03-12,1280.4,1369.99,1280.0,1297.0,1282208,1262.2215881226,1350.53963879419,1261.82726710163,1278.58591049283,1300674.25454344,0.0,1.0
2020-03-13,1421.33,1421.67,1270.87,1336.8,1153267,1401.1507418356,1401.48591470342,1252.82688979801,1317.82085207927,1169876.25682771,0.0,1.0
2020-03-16,1289.67,1411.83,1252.22,1275.0,987186,1271.35997778357,1391.78561758758,1234.44167219532,1256.89825433952,1001403.37187548,0.0,1.0
2020-03-17,1368.26,1370.52,1252.91,1309.56,1080433,1348.8342003785,1351.06211414698,1235.12187595649,1290.96759055126,1095993.30752821,0.0,1.0
2020-03-18,1233.75,1327.09,1165.02,1277.86,928536,1216.23389905206,1308.24870929524,1148.47968962402,1259.71764963945,941908.699381651,0.0,1.0
2020-03-19,1191.48,1236.64,1150.0,1211.16,980599,1174.56402516114,1219.08286842857,1133.67293528662,1193.96461939282,994721.506441261,0.0,1.0
2020-03-20,1177.43,1299.95,1157.41,1216.34,1146558,1160.71349929959,1281.49402802247,1140.97773220008,1199.07107661438,1163070.63435949,0.0,1.0
2020-03-23,1152.24,1226.14,1107.29,1166.98,859891,1135.88113300405,1208.73194162812,1091.56930827263,1150.41186262677,872275.079716873,0.0,1.0
2020-03-24,1259.47,1279.0,1200.58,1218.62,853989,1241.58874070039,1260.84146454921,1183.53482838819,1201.3187064339,866288.079596518,0.0,1.0
2020-03-25,1365.85,1449.48,1246.95,1259.47,998892,1346.45841622716,1428.90108368631,1229.24649274405,1241.58874070039,1013277.96072822,0.0,1.0
2020-03-26,1406.0,1429.48,1353.52,1380.33,616548,1386.03838870695,1409.18503263785,1334.30347075578,1360.73283718625,625427.473771999,0.0,1.0
2020-03-27,1255.15,1355.46,1253.61,1344.87,701507,1237.33007367392,1336.21592770748,1235.81193774319,1325.77627867732,711610.046327898,0.0,1.0
2020-03-30,1308.23,1321.89,1216.98,1261.27,600977,1289.65647315654,1303.12253602264,1199.70199024793,1243.36318529475,609632.221505989,0.0,1.0
2020-03-31,1345.32,1390.39,1296.01,1303.01,771576,1326.21988982591,1370.65001086362,1277.60996596593,1284.51058383289,782688.174323987,0.0,1.0
2020-04-01,1271.63,1328.34,1248.18,1293.81,563068,1253.57609973785,1309.48096248577,1230.45902988353,1275.4412003506,571177.259194503,0.0,1.0
2020-04-02,1260.0,1334.99,1241.22,1270.97,574028,1242.11121605317,1316.03654945938,1223.59784411866,1252.92547005325,582295.104216368,0.0,1.0
2020-04-03,1230.68,1279.16,1203.08,1244.18,442446,1213.20748521612,1260.9991929576,1185.99933476924,1226.51581967384,448818.071035064,0.0,1.0
2020-04-06,1356.68,1363.35,1292.81,1303.28,751605,1337.41860682144,1343.9939098461,1274.45539779817,1284.77675052204,762429.55361854,0.0,1.0
2020-04-07,1376.37,1495.0,1366.79,1412.01,783524,1356.82905907865,1473.77481587261,1347.38507062644,1391.96306204701,794808.248440888,0.0,1.0
2020-04-08,1372.06,1428.72,1360.01,1382.65,781037,1352.58025007771,1408.435822698,1340.70132932101,1363.01989910787,792285.430870687,0.0,1.0
2020-04-09,1420.64,1450.0,1403.0,1424.76,1032857,1400.47053807442,1429.41370101357,1383.08098104968,1404.53204459041,1047732.1218749,0.0,1.0
2020-04-13,1421.01,1428.01,1368.39,1413.19,404405,1400.83528501882,1407.73590288578,1348.96235471032,1393.12630905887,410229.207670393,0.0,1.0
2020-04-14,1449.42,1469.96,1424.0,1460.09,579147,1428.84193553316,1449.09031995993,1403.78283465057,1439.36044876752,587487.827634885,0.0,1.0
2020-04-15,1424.61,1440.0,1390.67,1407.84,452836,1404.38417420754,1419.55567548934,1370.9260355783,1387.85226540341,459357.70696364,0.0,1.0
2020-04-16,1407.4,1432.35,1391.02,1432.35,488402,1387.41851228034,1412.0142859633,1371.27106647165,1412.0142859633,495435.925581127,0.0,1.0
2020-04-17,1470.87,1484.66,1450.19,1469.0,691250,1449.98740028264,1463.58161748055,1429.60100349853,1448.14394950961,701205.325854426,0.0,1.0
2020-04-20,1411.63,1470.0,1410.0,1462.05,459172,1391.58845707709,1449.12975206203,1389.98159891664,1441.29262177027,465784.957516425,0.0,1.0
2020-04-21,1342.22,1387.74,1317.4,1382.81,652732,1323.1639019134,1368.0376340997,1298.69628256226,1363.17762751626,662132.592774845,0.0,1.0
2020-04-22,1355.0,1379.99,1342.0,1365.01,356738,1335.76245853337,1360.39766431842,1322.94702535187,1345.63034208313,361875.71144254,0.0,1.0
2020-04-23,1360.0,1388.99,1350.79,1354.05,372904,1340.69147129549,1369.26988729023,1331.61222978767,1334.82594610857,378274.532849791,0.0,1.0
2020-04-24,1362.77,1374.58,1338.66,1372.39,334490,1343.4221443657,1355.06447250981,1319.65444482678,1352.90556492001,339307.297569687,0.0,1.0
2020-04-27,1402.99,1411.24,1371.04,1374.93,456942,1383.07112302416,1391.20399408165,1351.57473147424,1355.40950340316,463522.841239164,0.0,1.0
2020-04-28,1439.32,1463.65,1410.8,1434.2,613504,1418.88532975369,1442.86990585414,1390.77024095858,1413.83802068528,622339.634333444,0.0,1.0
2020-04-29,1520.53,1527.73,1473.3,1487.83,703085,1498.94235503597,1506.04013341342,1452.38290048503,1466.70661157174,713210.772554589,0.0,1.0
2020-04-30,1480.57,1520.42,1464.78,1514.53,451163,1459.54968504114,1498.83391675521,1443.98386273838,1493.02753972143,457660.612554736,0.0,1.0
2020-05-01,1448.79,1460.3,1415.31,1442.75,458530,1428.22087992514,1439.56746730353,1395.21621047001,1422.2666325085,465133.711485033,0.0,1.0
2020-05-04,1413.3,1445.32,1388.51,1415.73,471391,1393.23474733964,1424.80014506823,1368.79670206507,1395.63024754203,478179.934553119,0.0,1.0
2020-05-05,1393.2,1446.36,1383.86,1443.25,425866,1373.42011603593,1425.82537972275,1364.2127201963,1422.75953378471,431999.287233738,0.0,1.0
2020-05-06,1378.91,1416.36,1356.0,1397.46,526761,1359.33299756181,1396.25130315005,1336.74826108579,1377.61963490926,534347.368755736,0.0,1.0
2020-05-07,1443.91,1448.59,1382.0,1392.26,655632,1423.41016346931,1428.02371941465,1362.37912744879,1372.49346163666,665074.3583372,0.0,1.0
2020-05-08,1430.83,1444.25,1366.1,1440.99,877664,1410.51586608362,1423.74533633714,1346.70486686527,1420.53162001624,890304.045006434,0.0,1.0
2020-05-11,1411.0,1428.97,1403.12,1427.02,564798,1390.96740146907,1408.68227333611,1383.19927735597,1406.75995835888,572932.174512733,0.0,1.0
2020-05-12,1385.92,1413.98,1385.11,1401.09,507213,1366.24347345429,1393.90509307529,1365.44497338683,1381.19809817455,514517.84006163,0.0,1.0
2020-05-13,1366.07,1388.92,1336.32,1379.34,781040,1346.67529278869,1369.20088111156,1317.3476668541,1359.75689265935,792288.474076444,0.0,1.0
2020-05-14,1382.51,1388.94,1303.25,1348.74,708831,1362.88188675053,1369.22059716261,1284.74717644547,1329.5913345552,719039.525975723,0.0,1.0
2020-05-15,1384.31,1409.49,1372.13,1377.01,632646,1364.65633134489,1389.47883961491,1352.64925625638,1357.4599727122,641757.315848824,0.0,1.0
2020-05-18,1557.43,1581.56,1430.0,1430.0,1322178,1535.31846922039,1559.10588481036,1409.69764996511,1409.69764996511,1341219.89920803,0.0,1.0
2020-05-19,1547.56,1598.83,1544.16,1556.29,828454,1525.58859802797,1576.13069489071,1522.23686934973,1534.19465431063,840385.326619028,0.0,1.0
2020-05-20,1599.15,1605.74,1578.2,1578.52,700096,1576.44615170748,1582.94259052795,1555.79358823422,1556.10904505099,710178.725221527,0.0,1.0
2020-05-21,1595.68,1623.44,1575.79,1605.0,623699,1573.02541685057,1600.39129570584,1553.41780408288,1582.21309663916,632681.461888,0.0,1.0
2020-05-22,1631.3,1637.29,1584.65,1591.74,574739,1608.13970376789,1614.0446610569,1562.15201469735,1569.14135479403,583016.343980102,0.0,1.0
2020-05-26,1746.91,1764.9,1692.11,1704.32,1201362,1722.10833685353,1739.84292477162,1668.08635698074,1680.12300614582,1218663.91707649,0.0,1.0
2020-05-27,1698.73,1788.0,1692.61,1775.93,1018239,1674.61236987778,1762.61496373259,1668.57925825695,1750.71632692485,1032903.59463679,0.0,1.0
2020-05-28,1648.99,1708.0,1644.02,1695.59,664242,1625.57855092025,1683.75075953874,1620.67911223471,1671.51694986317,673808.35885164,0.0,1.0
2020-05-29,1639.42,1657.0,1618.43,1657.0,696825,1616.14442049356,1633.47482936516,1595.4524249182,1633.47482936516,706860.616547574,0.0,1.0
2020-06-01,1670.73,1684.17,1633.12,1633.12,491034,1647.00989840993,1660.2590847145,1609.9338644133,1609.9338644133,498105.831429443,0.0,1.0
2020-06-02,1655.0,1692.05,1653.58,1690.0,513730,1631.50322426031,1668.02720882759,1630.10338463587,1666.00631359512,521128.697361584,0.0,1.0
2020-06-03,1725.97,1743.84,1694.29,1704.03,597668,1701.46563140579,1719.08192301759,1670.23540654502,1679.83712340562,606275.565559149,0.0,1.0
2020-06-04,1742.64,1749.18,1706.0,1714.9,502432,1717.89895995468,1724.34610864753,1681.7791544339,1690.55279715046,509667.984491415,0.0,1.0
2020-06-05,1812.64,1853.38,1802.85,1826.76,1034500,1786.9051386243,1827.06673461002,1777.25413163608,1800.82467066451,1049398.78422626,0.0,1.0
2020-06-08,1840.91,1871.97,1825.57,1846.6,672069,1814.7737767813,1845.39280405957,1799.65156562713,1820.38299330459,681748.082664244,0.0,1.0
2020-06-09,1777.97,1818.34,1770.0,1808.07,450467,1752.72736413179,1792.52421317311,1744.87051778898,1782.40002095973,456954.588819769,0.0,1.0
2020-06-10,1733.31,1793.0,1717.72,1791.95,536431,1708.70142214057,1767.54397649471,1693.33276034829,1766.50888381467,544156.635303314,0.0,1.0
2020-06-11,1588.37,1656.76,1576.57,1655.85,920052,1565.81920019236,1633.23823675258,1554.18673007377,1632.34115642987,933302.513508884,0.0,1.0
2020-06-12,1623.92,1663.99,1572.84,1653.57,489367,1600.864480931,1640.3655892066,1550.50968655323,1630.09352661035,496414.823432048,0.0,1.0
2020-06-15,1650.67,1664.93,1555.01,1567.66,409832,1627.23469920832,1641.29224360588,1532.93282704352,1545.40322933168,415734.366879669,0.0,1.0
2020-06-16,1673.74,1721.85,1641.75,1716.32,454930,1649.97716409272,1697.4041248898,1618.44134044071,1691.9526367749,461481.864580043,0.0,1.0
2020-06-17,1638.24,1678.58,1626.01,1677.92,355080,1614.9811734817,1654.74844844645,1602.92480826557,1654.09781876185,360193.833062408,0.0,1.0
2020-06-18,1628.35,1658.0,1590.93,1622.4,546644,1605.23158623824,1634.46063191758,1568.34285472656,1599.36606105132,554516.722092392,0.0,1.0
2020-06-19,1626.91,1657.49,1600.0,1654.0,754183,1603.81203056275,1633.95787261585,1577.28408387704,1630.51742170789,765044.681763281,0.0,1.0
2020-06-22,1633.52,1636.29,1593.87,1609.74,333868,1610.32818543427,1613.05885850448,1571.24111423069,1586.88580073764,338676.339576658,0.0,1.0
2020-06-23,1677.1,1678.5,1640.0,1652.3,363292,1653.28946066887,1654.66958424226,1616.71618597397,1628.84155736877,368524.101613462,0.0,1.0
2020-06-24,1610.33,1669.77,1582.0,1660.71,597335,1587.46742424357,1646.0635279596,1559.53963793342,1637.13215683465,605937.76972044,0.0,1.0
2020-06-25,1615.39,1623.97,1561.72,1585.81,498677,1592.45558515883,1600.91377105862,1539.54756217028,1563.29554565816,505858.905289126,0.0,1.0
2020-06-26,1541.25,1611.71,1532.83,1597.3,601775,1519.36818392218,1588.82783176592,1511.06772643078,1574.6224169855,610441.714236597,0.0,1.0
2020-06-29,1593.22,1595.3,1540.48,1567.77,366054,1570.60034257161,1572.65081188065,1518.60911595682,1545.51166761244,371325.879711127,0.0,1.0
2020-06-30,1592.34,1603.24,1566.42,1583.9,293677,1569.73283632548,1580.47808414689,1544.18083416667,1561.41266278303,297906.512088174,0.0,1.0
2020-07-01,1658.79,1670.0,1601.14,1606.05,538918,1635.239415934,1646.29026254666,1578.4078987868,1583.2481893192,546679.452873512,0.0,1.0
2020-07-02,1669.98,1714.09,1658.4,1690.11,360886,1646.27054649561,1689.754297083,1634.85495293855,1666.11475187589,366083.450598627,0.0,1.0
2020-07-06,1703.76,1738.0,1680.17,1706.19,440880,1679.57095671647,1713.32483611144,1656.31587450481,1681.96645691886,447229.517631391,0.0,1.0
2020-07-07,1657.45,1697.33,1654.66,1681.36,267109,1633.91844051375,1673.23224630439,1631.16805139249,1657.48897954219,270955.881929331,0.0,1.0
2020-07-08,1661.3,1665.96,1633.25,1662.0,332498,1637.71378034058,1642.30762023487,1610.06201874511,1638.40384212728,337286.608948926,0.0,1.0
2020-07-09,1670.28,1679.7,1627.48,1671.9,406620,1646.56628726134,1655.85254730517,1604.37393801763,1648.16328739627,412476.107918881,0.0,1.0
2020-07-10,1707.4,1708.8,1652.98,1660.68,323382,1683.15927800729,1684.53940158068,1629.51190310442,1637.10258275808,328039.32106395,0.0,1.0
2020-07-13,1686.76,1739.58,1685.01,1720.89,401169,1662.81231332527,1714.88240414426,1661.08715885853,1696.45775443948,406946.603063573,0.0,1.0
2020-07-14,1696.23,1703.56,1652.69,1668.69,261120,1672.14786349672,1679.37379620598,1629.22602036422,1644.99886120299,264880.628842109,0.0,1.0
2020-07-15,1799.34,1802.73,1745.04,1747.0,646766,1773.79396467707,1777.13583532979,1720.26488608049,1722.19705908324,656080.670931738,0.0,1.0
2020-07-16,1746.79,1773.5,1730.67,1767.21,251757,1721.99004054724,1748.32082672246,1706.09890340217,1742.12012866772,255382.783683374,0.0,1.0
2020-07-17,1732.19,1757.12,1719.04,1757.12,368704,1707.59732328186,1732.17338091377,1694.63401971749,1732.17338091377,374014.044793967,0.0,1.0
2020-07-20,1713.65,1748.0,1700.42,1724.01,304111,1689.32054395993,1723.18286163567,1676.27837619137,1699.53345840304,308490.781701144,0.0,1.0
2020-07-21,1711.71,1762.67,1703.61,1735.91,372637,1687.40808700823,1737.64458507972,1679.4230863336,1711.26450877687,378003.687537672,0.0,1.0
2020-07-22,1720.54,1728.32,1681.25,1717.96,367509,1696.11272354613,1703.78226740398,1657.38054126142,1693.56935296088,372801.834501893,0.0,1.0
2020-07-23,1695.46,1729.33,1692.146,1721.28,263862,1671.38879553136,1704.77792798193,1668.12184587262,1696.84221743492,267662.11890141,0.0,1.0
2020-07-24,1701.3,1709.24,1671.965,1678.27,324871,1677.14588243751,1684.97315470375,1648.22736456217,1654.4428496552,329549.765519931,0.0,1.0
2020-07-27,1702.83,1711.88,1671.005,1690.64,223880,1678.65416034271,1687.57567344214,1647.28099411185,1666.63722722868,227104.3014138,0.0,1.0
2020-07-28,1681.75,1702.84,1677.29,1696.34,210588,1657.87344253763,1678.66401836824,1653.47676315383,1672.25630177749,213620.871119034,0.0,1.0
2020-07-29,1707.54,1724.4,1676.95,1688.86,311307,1683.29729036463,1699.91792139848,1653.141590286,1664.88249868536,315790.417903455,0.0,1.0
2020-07-30,1687.74,1699.21,1657.16,1683.8,205542,1663.77839982665,1675.08555510294,1633.63255777355,1659.8943377701,208502.199040536,0.0,1.0
2020-07-31,1662.13,1692.25,1625.61,1687.87,305241,1638.53199645909,1668.22436933808,1602.5304872446,1663.90655415846,309637.055868544,0.0,1.0
2020-08-03,1650.24,1669.89,1634.685,1665.91,201397,1626.81080411078,1646.1818242659,1611.47664540784,1642.25833010725,204297.503090204,0.0,1.0
2020-08-04,1675.13,1680.0,1635.345,1641.0,240222,1651.34742964059,1656.14828807089,1612.12727509244,1617.70198852639,243681.657558629,0.0,1.0
2020-08-05,1724.77,1734.43,1683.39,1700.13,314522,1700.28266834288,1709.80552099929,1659.49015872361,1675.99249345117,319051.720069997,0.0,1.0
2020-08-06,1751.79,1765.98,1700.73,1702.0,451074,1726.91905330935,1740.90759152824,1676.58397498263,1677.8359442242,457570.330784028,0.0,1.0
2020-08-07,1754.48,1821.45,1742.0,1813.4,566045,1729.57086217537,1795.59005911115,1717.26804632113,1787.65434856414,574197.133704547,0.0,1.0
2020-08-10,1768.58,1785.89,1731.05,1760.0,357226,1743.47067816454,1760.53492034698,1706.4735083721,1735.01249226475,362370.73957855,0.0,1.0
2020-08-11,1805.1,1847.42,1800.01,1818.27,475997,1779.47218737903,1821.19135139758,1774.4544523872,1792.45520699444,482852.269787673,0.0,1.0
2020-08-12,1808.07,1828.0,1805.5,1816.3,274153,1782.40002095973,1802.04706582952,1779.8665084,1790.51317596617,278101.329040098,0.0,1.0
2020-08-13,1792.97,1823.98,1789.0,1799.06,220190,1767.51440241814,1798.08413956878,1763.60076628502,1773.51793996239,223361.158336182,0.0,1.0
2020-08-14,1778.87,1787.22,1768.265,1780.0,262553,1753.61458642897,1761.8460377417,1743.16015036052,1754.72854331321,266334.266790679,0.0,1.0
2020-08-17,1752.92,1792.39,1750.0,1792.39,240731,1728.03301019359,1766.94263693773,1725.15446674051,1766.94263693773,244197.988134917,0.0,1.0
2020-08-18,1778.91,1792.0,1744.13,1750.0,238981,1753.65401853107,1766.55817394229,1719.36780575779,1725.15446674051,242422.784778324,0.0,1.0
2020-08-19,1767.47,1807.09,1760.32,1783.01,311762,1742.37643733135,1781.43393445835,1735.32794908152,1757.695808996,316251.970776169,0.0,1.0
2020-08-20,1768.69,1774.95,1746.01,1751.9,245892,1743.5791164453,1749.75024042347,1721.22111455635,1727.02749159012,249433.316433992,0.0,1.0
2020-08-21,1779.37,1785.05,1754.67,1763.0,269827,1754.10748770518,1759.70684620295,1729.75816466033,1737.96989992201,273713.0263426,0.0,1.0
2020-08-24,1834.44,1837.72,1796.935,1803.56,362423,1808.39563426712,1811.62906663907,1771.42310953849,1777.9540514483,367642.586346675,0.0,1.0
2020-08-25,1853.8,1858.29,1816.41,1836.02,313180,1827.48077168204,1831.90702514242,1790.62161424694,1809.95320229995,317690.392695969,0.0,1.0
2020-08-26,1866.97,1883.97,1835.01,1838.8,394372,1840.46379129745,1857.22243468864,1808.95754172201,1812.69373339569,400051.713226563,0.0,1.0
2020-08-27,1893.5,1924.86,1874.27,1892.58,398912,1866.61713301324,1897.53190105723,1847.66014993014,1865.71019466501,404657.097934524,0.0,1.0
2020-08-28,1945.25,1955.605,1895.23,1896.15,320785,1917.63241510113,1927.84040053148,1868.32257142893,1869.22950977716,325404.919282767,0.0,1.0
2020-08-31,1910.45,1936.5,1908.13,1922.47,321247,1883.32648627681,1909.00664276743,1881.03942435519,1895.17583295693,325873.572968906,0.0,1.0
2020-09-01,1928.86,1937.0,1899.73,1905.13,316036,1901.47511126692,1909.49954404364,1872.75868291483,1878.08201669792,320587.52457393,0.0,1.0
2020-09-02,1948.73,1955.4,1895.65,1940.0,335272,1921.06300798357,1927.63831100823,1868.73660850095,1912.45695170091,340100.559869605,0.0,1.0
2020-09-03,1945.45,1966.2227,1909.89,1952.15,428324,1917.82957561162,1938.30735629234,1882.77443684745,1924.43445271285,434492.687148312,0.0,1.0
2020-09-04,1917.74,1962.6,1906.08,1947.97,379254,1890.51298688397,1934.73608938568,1879.01852912272,1920.31379804373,384715.985029432,0.0,1.0
2020-09-08,1891.6,1930.08,1882.94,1886.86,346975,1864.74410816363,1902.67779038087,1856.20705805965,1860.07140406515,351972.105516585,0.0,1.0
2020-09-09,1871.07,1910.08,1823.403,1887.55,460351,1844.50558176238,1882.96173933241,1797.51533149603,1860.75160782632,466980.937377811,0.0,1.0
2020-09-10,1816.59,1901.9,1811.735,1871.0,342025,1790.79905870637,1874.89787445359,1786.01298731436,1844.43657558372,346950.816022221,0.0,1.0
2020-09-11,1783.74,1835.015,1769.98,1813.52,383115,1758.41544485927,1808.96247073477,1744.85080173793,1787.77264487043,388632.590835036,0.0,1.0
2020-09-14,1784.59,1805.45,1774.6,1803.0,377208,1759.25337702883,1779.81721827238,1749.40520953012,1777.40200201894,382640.518705094,0.0,1.0
2020-09-15,1787.0,1817.74,1785.0,1797.41,267976,1761.62916118017,1791.93273164166,1759.65755607532,1771.8913657509,271835.368392283,0.0,1.0
2020-09-16,1806.66,1837.83,1787.9,1800.0,382341,1781.01003936081,1811.73750491984,1762.51638347735,1774.44459436167,387847.443750462,0.0,1.0
2020-09-17,1787.21,1805.84,1756.49,1783.19,480610,1761.83617971618,1780.20168126782,1731.55232530574,1757.87325345544,487531.705835653,0.0,1.0
2020-09-18,1732.28,1794.52,1720.0,1791.16,629354,1707.68604551158,1769.04239637439,1695.58039016782,1765.73009979825,638417.90473459,0.0,1.0
2020-09-21,1652.39,1688.09,1632.165,1676.2,656113,1628.93027959849,1664.12343072,1608.99242297573,1652.40223837169,665562.285659783,0.0,1.0
2020-09-22,1674.0,1679.335,1625.0,1659.22,434029,1650.23347275635,1655.49272937353,1601.92914768762,1635.66331103154,440279.850090808,0.0,1.0
2020-09-23,1638.47,1693.09,1633.74,1692.1,289084,1615.20790806876,1669.05244348211,1610.5450619958,1668.07649895521,293247.364078554,0.0,1.0
2020-09-24,1650.57,1680.35,1601.01,1617.28,394142,1627.13611895308,1656.49331896424,1578.27974445499,1594.31875198291,399818.40078541,0.0,1.0
2020-09-25,1657.77,1660.74,1612.0,1635.0,302629,1634.23389733053,1637.16173091122,1589.11371450612,1611.78717321185,306987.438058587,0.0,1.0
2020-09-28,1700.4,1729.25,1671.25,1694.99,296280,1676.25866014033,1704.69906377773,1647.52251573719,1670.92546833172,300547.000280866,0.0,1.0
2020-09-29,1672.98,1712.27,1670.41,1700.15,228590,1649.22795415288,1687.96013643759,1646.69444159316,1676.01220950222,231882.134447831,0.0,1.0
2020-09-30,1710.68,1729.79,1678.995,1682.64,326110,1686.39271037924,1705.23139715604,1655.15755650571,1658.75080680929,330806.6094964,0.0,1.0
2020-10-01,1742.98,1750.0,1730.0,1735.54,339523,1718.2341328225,1725.15446674051,1705.43841569205,1710.89976183247,344412.782423252,0.0,1.0
2020-10-02,1710.71,1720.0,1684.03,1698.99,269888,1686.42228445581,1695.58039016782,1660.12107235716,1674.86867854141,273774.904859601,0.0,1.0
2020-10-05,1706.79,1720.4744,1662.47,1705.28,316988,1682.55793845031,1696.04805489869,1638.86716932692,1681.06937659615,321553.235199917,0.0,1.0
2020-10-06,1709.71,1759.03,1700.1,1714.0937,330434,1685.43648190339,1734.05626378889,1675.9629193746,1689.75794455244,335192.883390062,0.0,1.0
2020-10-07,1758.85,1761.175,1720.0,1724.0,215771,1733.87881932946,1736.17081026384,1695.58039016782,1699.52360037751,218878.516260304,0.0,1.0
2020-10-08,1788.81,1794.525,1753.0,1770.06,262961,1763.41346380006,1769.04732538715,1728.11187439778,1744.92966594212,266748.142773244,0.0,1.0
2020-10-09,1817.89,1828.81,1786.71,1807.0,264985,1792.08060202452,1802.84556589698,1761.34327843997,1781.34521222863,268801.292255385,0.0,1.0
2020-10-12,1845.0,1866.0,1826.655,1830.83,357021,1818.80570922071,1839.5075628216,1800.72116139651,1804.83688705288,362162.78718535,0.0,1.0
2020-10-13,1780.97,1846.98,1771.87,1840.0,426256,1755.68477178906,1820.75759827451,1746.71396856201,1813.8766964586,432394.903981778,0.0,1.0
2020-10-14,1732.6,1791.17,1730.88,1783.38,316886,1708.00150232835,1765.73995782378,1706.30592193818,1758.0605559404,321449.766204276,0.0,1.0
2020-10-15,1702.11,1711.155,1686.42,1700.0,321613,1677.94438250497,1686.86096659164,1662.47714045745,1675.86433911936,326244.844070914,0.0,1.0
2020-10-16,1667.87,1712.84,1667.58,1704.0,416266,1644.19050311,1688.52204389247,1643.9046203698,1679.80754932905,422261.028820425,0.0,1.0
2020-10-19,1653.02,1686.47,1652.365,1679.75,317907,1629.55133520652,1662.52643058507,1628.90563453468,1655.90183743279,322485.470562608,0.0,1.0
2020-10-20,1671.71,1688.73,1661.1,1673.0,292656,1647.97598491131,1664.75434435355,1637.5166198301,1649.24767020393,296870.80772984,0.0,1.0
2020-10-21,1702.03,1704.255,1657.38,1660.0,284522,1677.86551830078,1680.05892897992,1633.84943433508,1636.43223702243,288619.662528394,0.0,1.0
2020-10-22,1792.02,1797.37,1702.38,1714.19,475287,1766.57788999333,1771.8519336488,1678.21054919412,1689.85287733824,482132.044425856,0.0,1.0
2020-10-23,1823.55,1826.16,1788.945,1800.79,316787,1797.66024447124,1800.23318913306,1763.54654714463,1775.22337837809,321349.340414388,0.0,1.0
2020-10-26,1749.29,1793.27,1714.12,1775.13,295012,1724.45454692829,1767.81014318386,1689.78387115957,1749.92768488291,299260.738648776,0.0,1.0
2020-10-27,1697.71,1745.0,1685.36,1738.56,244850,1673.60685127431,1720.2254539784,1661.43218975188,1713.87688554079,248376.309635379,0.0,1.0
2020-10-28,1605.05,1669.98,1602.545,1663.17,420846,1582.26238676678,1646.27054649561,1579.79295137296,1639.55723111361,426906.989605109,0.0,1.0
2020-10-29,1630.26,1643.1,1589.0,1600.0,340881,1607.11446911337,1619.77217388648,1566.44025580039,1577.28408387704,345790.340227967,0.0,1.0
2020-10-30,1622.5,1634.96,1591.1,1620.78,411558,1599.46464130656,1611.74774110975,1568.51044116048,1597.76906091639,417485.224590229,0.0,1.0
2020-11-02,1604.13,1653.5,1598.01,1653.5,342743,1581.35544841855,1630.02452043168,1575.32233679772,1630.02452043168,347679.156599383,0.0,1.0
2020-11-03,1669.58,1682.33,1598.78,1622.79,341135,1645.87622547464,1658.44520801804,1576.08140476308,1599.75052404676,346047.998315154,0.0,1.0
2020-11-04,1713.32,1751.83,1674.8,1702.97,423354,1688.99522911763,1726.95848541145,1651.02211479829,1678.79217270005,429451.109615588,0.0,1.0
2020-11-05,1768.31,1783.17,1734.01,1734.01,388201,1743.20451147538,1757.85353740439,1709.39148392727,1709.39148392727,393791.838990256,0.0,1.0
2020-11-06,1783.75,1796.01,1701.09,1721.04,452327,1758.4253028848,1770.5112421775,1676.9388639015,1696.60562482234,458841.376387348,0.0,1.0
2020-11-09,2118.24,2128.02,2013.22,2049.0,1649404,2088.16639864481,2097.80754760751,1984.63741458934,2019.90942991504,1673158.58124498,0.0,1.0
2020-11-10,2007.44,2103.0,1989.61,2079.59,738521,1978.93947583633,2073.14276774589,1961.36261632662,2050.06512999366,749157.118922729,0.0,1.0
2020-11-11,2000.02,2008.0,1955.7,1996.95,441505,1971.62482089735,1979.49152526569,1927.93405177396,1968.59840706141,447863.518830175,0.0,1.0
2020-11-12,1962.92,1990.0,1953.148,1975.0,381543,1935.05154620245,1961.74707932207,1925.41828366017,1946.96004103572,387037.951019856,0.0,1.0
2020-11-13,2052.87,2069.89,1970.0,1970.0,445569,2023.72448579291,2040.50284523516,1942.03102827361,1942.03102827361,451986.048225145,0.0,1.0
2020-11-16,2109.61,2121.9871,2060.78,2117.87,845904,2079.6589226174,2091.860299389,2031.52218398258,2087.80165170042,858086.64008906,0.0,1.0
2020-11-17,2081.25,2091.52,2057.96,2080.0,339109,2051.70156223068,2061.82575444407,2028.74222078475,2050.46930904015,343992.820029177,0.0,1.0
2020-11-18,2044.6,2103.51,2044.02,2076.0,376683,2015.57189868437,2073.64552704762,2015.00013320397,2046.52609883046,382107.957698117,0.0,1.0
2020-11-19,2010.97,2054.975,2000.0,2022.84,388921,1982.41935884638,2025.79960016576,1971.6051048463,1994.12083514365,394522.208371254,0.0,1.0
2020-11-20,1992.77,2036.52,1987.84,2017.6,307785,1964.47775239228,2007.60661406079,1959.61774580884,1988.95522976895,312217.694348072,0.0,1.0
2020-11-23,2019.84,2042.06,2000.0,2004.87,336463,1991.16342748638,2013.06796020122,1971.6051048463,1976.4059632766,341308.712554007,0.0,1.0
2020-11-24,2103.45,2107.03,2026.61,2050.0,435708,2073.58637889448,2077.11555203215,1997.83731076628,2020.89523246746,441983.030911218,0.0,1.0
2020-11-25,2063.8,2118.955,2043.85,2108.74,215938,2034.4993076909,2088.8712474698,2014.83254677006,2078.80127439679,219047.921380619,0.0,1.0
2020-11-27,2052.67,2083.72,2048.28,2067.86,117204,2023.52732528243,2054.13649453517,2019.19965207729,2038.50166605374,118891.962403533,0.0,1.0
2020-11-30,2028.45,2058.0,2019.87,2057.67,335763,1999.65118746274,2028.78165288684,1991.19300156295,2028.45633804454,340598.63121137,0.0,1.0
2020-12-01,2052.67,2088.85,2030.0,2047.21,275693,2023.52732528243,2059.1936616291,2001.179181419,2018.1448433462,279663.507993901,0.0,1.0
2020-12-02,2078.42,2097.99,2036.88,2052.67,247731,2048.91174100732,2068.20389695825,2007.96150297967,2023.52732528243,251298.801561292,0.0,1.0
2020-12-03,2096.63,2122.03,2065.175,2096.8,337299,2066.86320548695,2091.9025903185,2035.85478620048,2067.03079192086,342156.7525575,0.0,1.0
2020-12-04,2125.03,2138.97,2090.0,2103.7,339519,2094.85999797577,2108.60208555655,2060.32733456439,2073.83282953258,344408.724815578,0.0,1.0
2020-12-07,2128.78,2137.43,2085.0,2119.97,321537,2098.55675754736,2107.08394962581,2055.39832180227,2089.87183706051,326167.749525141,0.0,1.0
2020-12-08,2086.65,2128.2102,2082.45,2093.06,342350,2057.02489601377,2097.99504725298,2052.88452529359,2063.3438903748,347280.496645587,0.0,1.0
2020-12-09,2107.11,2170.03,2076.81,2100.47,697945,2077.19441623635,2139.22111283481,2047.32459889792,2070.64868728826,707996.746695792,0.0,1.0
2020-12-10,2104.87,2151.58,2079.19,2094.99,380192,2074.98621851892,2121.0330557426,2049.67080897269,2065.24648930098,385667.494028565,0.0,1.0
2020-12-11,2089.21,2104.02,2050.125,2090.22,354474,2059.54855054797,2074.14828634936,2021.01845778651,2060.54421112592,359579.105500068,0.0,1.0
2020-12-14,2066.01,2143.06,2065.08,2120.09,339277,2036.67793133175,2112.63401799596,2035.761134958,2089.9901333668,344163.23955141,0.0,1.0
2020-12-15,2098.05,2105.815,2055.005,2078.22,314709,2068.26304511139,2075.91780193096,2025.82917424234,2048.71458049684,319241.413228674,0.0,1.0
2020-12-16,2098.71,2118.2,2077.395,2118.2,238614,2068.91367479599,2088.12696654272,2047.90129339109,2088.12696654272,242050.499274399,0.0,1.0
2020-12-17,2113.43,2126.95,2070.515,2117.95,295251,2083.42468836766,2096.75273887642,2041.11897183042,2087.88051590461,299503.18070719,0.0,1.0
2020-12-18,2099.65,2118.75,2087.93,2118.75,536194,2069.84032919527,2088.66915794655,2058.28672328087,2088.66915794655,543916.222048734,0.0,1.0
2020-12-21,2068.2,2071.82,2024.02,2050.0,357109,2038.83683892156,2042.40544416133,1995.28408215551,2020.89523246746,362252.054554138,0.0,1.0
2020-12-22,2052.82,2069.355,2031.39,2068.35,198826,2023.67519566529,2039.97544086961,2002.54944696686,2038.98470930442,201689.475758889,0.0,1.0
2020-12-23,2100.85,2114.15,2050.43,2055.39,314692,2071.02329225818,2084.1344662054,2021.319127565,2026.20870822502,319224.168396066,0.0,1.0
2020-12-24,2088.35,2119.0,2081.0,2119.0,182524,2058.70076035289,2088.91560858466,2051.45511159258,2088.91560858466,185152.695690782,0.0,1.0
2020-12-28,2137.92,2152.26,2124.46,2129.45,250840,2107.5669928765,2121.70340147825,2094.29809052089,2099.21724525748,254452.57712452,0.0,1.0
2020-12-29,2185.4,2200.0,2153.96,2165.98,341895,2154.37289806555,2168.76561533093,2123.37926581737,2135.2286124975,346818.943772874,0.0,1.0
2020-12-30,2205.26,2214.01,2174.965,2200.0,229768,2173.95093675668,2182.57670909038,2144.08604843102,2168.76561533093,233077.099907298,0.0,1.0
2020-12-31,2227.27,2227.97,2185.0,2198.07,176624,2195.64845093551,2196.33851272221,2153.97857704458,2166.86301640475,179167.724374267,0.0,1.0
2021-01-04,2164.08,2257.185,2121.21,2250.0,334069,2133.35558764789,2225.13873429125,2091.09423222551,2218.05574295209,338880.234362188,0.0,1.0
2021-01-05,2188.07,2225.94,2154.56,2164.0,348239,2157.00499088052,2194.33733354079,2123.97074734882,2133.2767234437,353254.309541005,0.0,1.0
2021-01-06,2249.81,2288.49,2160.0,2175.89,393365,2217.86844046713,2255.99928319486,2129.33351323401,2144.99791579201,399030.210495083,0.0,1.0
2021-01-07,2239.85,2288.0,2219.77,2278.15,299737,2208.04984704499,2255.51623994417,2188.25493179234,2245.8060848028,304053.787711578,0.0,1.0
2021-01-08,2281.54,2289.98,2248.47,2256.34,310544,2249.14795545552,2257.46812899797,2216.54746504688,2224.30573113445,315016.42923998,0.0,1.0
2021-01-11,2221.27,2290.035,2214.03,2252.43,320583,2189.73363562097,2257.52234813835,2182.59642514143,2220.45124315448,325200.010095319,0.0,1.0
2021-01-12,2196.34,2243.6395,2191.63,2237.36,258163,2165.15757798906,2211.7855458174,2160.51444796715,2205.59519868946,261881.042370425,0.0,1.0
2021-01-13,2182.42,2208.08,2168.4,2168.4,239606,2151.43520645933,2176.73089995451,2137.61425467436,2137.61425467436,243056.785977108,0.0,1.0
2021-01-14,2182.59,2215.78,2178.77,2185.27,273075,2151.60279289324,2184.32157960817,2147.83702714299,2154.24474373374,277007.803772438,0.0,1.0
2021-01-15,2119.23,2179.29,2116.0,2179.29,340760,2089.14234317171,2148.34964447025,2085.95820092739,2148.34964447025,345667.597595884,0.0,1.0
2021-01-19,2163.04,2169.95,2108.9624,2135.0,274956,2132.33035299337,2139.14224863062,2079.02051688445,2104.68844942343,278915.893780296,0.0,1.0
2021-01-20,2160.05,2179.98,2124.56,2179.98,339036,2129.38280336163,2149.02984823142,2094.39667077613,2149.02984823142,343918.768689158,0.0,1.0
2021-01-21,2109.94,2157.01,2105.0,2140.9,460844,2079.9842374597,2126.38596360226,2075.11437285073,2110.50468448272,467481.03752341,0.0,1.0
2021-01-22,2066.24,2109.51,2065.0,2101.83,356695,2036.90466591881,2079.56034236216,2035.68227075381,2071.98937875955,361832.092160064,0.0,1.0
2021-01-25,2018.43,2060.35,1947.0891,2044.86,879523,1989.77344588746,2031.09828888504,1919.4454045753,2015.828207348,892189.818172097,0.0,1.0
2021-01-26,1983.16,2056.73,1974.65,2033.37,447916,1955.0041898635,2027.52968364527,1946.61501014237,2004.50133602066,454366.849526814,0.0,1.0
2021-01-27,1886.09,1975.96,1860.73,1949.33,705605,1859.31233609978,1947.90641148605,1834.31238337033,1921.65448951502,715767.065388083,0.0,1.0
2021-01-28,2034.1,2048.77,1935.88,1979.04,843445,2005.22097188393,2019.68269532798,1908.39544518493,1950.94268334751,855592.225772566,0.0,1.0
2021-01-29,1944.33,2039.9999,1938.796,2036.0,536327,1916.7254767529,2011.03710836297,1911.2700454278,2007.09399673354,544051.137503837,0.0,1.0
2021-02-01,1990.46,2006.38,1965.0,1996.19,478745,1962.20054849618,1977.89452513076,1937.10201551149,1967.84919712157,485639.846258485,0.0,1.0
2021-02-02,2065.53,2112.91,2025.405,2035.0,437872,2036.20474610659,2082.9120710404,1996.64941869061,2006.10819418111,444178.196661887,0.0,1.0
2021-02-03,2027.3,2094.8,2024.72,2079.53,352558,1998.51751452745,2065.05918681602,1995.9741439422,2050.00598184051,357635.511425078,0.0,1.0
2021-02-04,2082.94,2085.895,2015.66,2036.19,355231,2053.36756854428,2056.28061508669,1987.04277281725,2007.2812992185,360347.007752034,0.0,1.0
2021-02-05,2096.42,2129.99,2073.88,2109.29,238409,2066.65618695094,2099.74957863579,2044.43619741932,2079.34346580063,241842.546881198,0.0,1.0
2021-02-08,2099.56,2131.6556,2070.79,2117.05,219043,2069.75160696555,2101.3915313671,2041.39006753234,2086.99329360743,222197.639336175,0.0,1.0
2021-02-09,2085.28,2104.85,2051.64,2082.88,229621,2055.67434651695,2074.96650246787,2022.51194865343,2053.30842039113,232927.982825344,0.0,1.0
2021-02-10,2141.76,2161.21,2091.175,2116.3,332215,2111.35247467781,2130.52633432244,2061.48565256348,2086.25394169311,336999.533206116,0.0,1.0
2021-02-11,2159.26,2183.66,2132.84,2145.34,258330,2128.60401934521,2152.65760162434,2102.55911591019,2114.88164781548,262050.44749074,0.0,1.0
2021-02-12,2150.58,2188.99,2110.01,2126.35,210612,2120.04725319018,2157.91192922875,2080.05324363837,2096.16125734497,213645.216765067,0.0,1.0
2021-02-16,2184.16,2198.03,2133.71,2139.19,242400,2153.15050290055,2166.82358430266,2103.4167641308,2108.81896211808,245891.024936149,0.0,1.0
2021-02-17,2233.77,2237.95,2174.15,2183.39,285097,2202.05616752626,2206.17682219539,2143.28261935079,2152.39143493518,289202.943631276,0.0,1.0
2021-02-18,2259.79,2275.91,2190.03,2190.03,316975,2227.70674994031,2243.59788708537,2158.93716388327,2158.93716388327,321540.047974983,0.0,1.0
2021-02-19,2293.05,2322.04,2259.85,2273.0,353821,2260.49454283391,2289.07295882865,2227.76589809346,2240.72920165782,358916.701047578,0.0,1.0
2021-02-22,2350.02,2392.97,2265.67,2265.67,502969,2316.65571424545,2358.99593387203,2233.50326894856,2233.50326894856,510212.718321411,0.0,1.0
2021-02-23,2359.37,2367.0,2292.17,2348.36,515350,2325.87296811061,2333.3946415856,2259.62703658777,2315.01928200843,522772.028468829,0.0,1.0
2021-02-24,2443.5,2450.26,2324.18,2343.77,609993,2408.80853684597,2415.47256210035,2291.18257629084,2310.49444829281,618778.069199159,0.0,1.0
2021-02-25,2273.2,2438.95,2261.47,2419.93,749351,2240.92636216831,2404.32313523244,2229.36289822838,2385.57317068535,760143.091695246,0.0,1.0
2021-02-26,2328.51,2345.0,2251.7082,2343.9,497793,2295.45110134283,2311.70698543229,2219.73969087214,2310.62260262462,504962.173993566,0.0,1.0
2021-03-01,2320.5,2382.3,2300.205,2372.99,359962,2287.55482289792,2348.47742063767,2267.54796009649,2339.29959887461,365146.143226345,0.0,1.0
2021-03-02,2282.21,2342.0,2275.0,2338.0,310091,2249.80844316564,2308.74957777502,2242.70080676267,2304.80636756533,314556.905171103,0.0,1.0
2021-03-03,2275.0,2334.94,2272.14,2286.23,364476,2242.70080676267,2301.78981175491,2239.88141146274,2253.77136942638,369725.153484437,0.0,1.0
2021-03-04,2219.35,2277.165,2163.4,2277.165,484102,2187.84089472032,2244.83506928866,2132.68524191224,2244.83506928866,491073.997333496,0.0,1.0
2021-03-05,2307.1,2312.7997,2178.88,2235.77,435602,2274.34506869545,2279.9638475035,2147.94546542375,2204.02777263111,441875.504307906,0.0,1.0
2021-03-08,2368.74,2412.34,2298.355,2303.43,564053,2335.10993802681,2378.09092931246,2265.72422537451,2270.72717332806,572176.445083786,0.0,1.0
2021-03-09,2366.79,2441.75,2344.01,2380.14,481875,2333.18762304959,2407.08338237923,2310.73104090539,2346.34808712444,488814.924261991,0.0,1.0
2021-03-10,2369.32,2420.0,2363.91,2379.35,443979,2335.68170350722,2385.64217686402,2330.34851169861,2345.56930310802,450373.149175439,0.0,1.0
2021-03-11,2362.06,2447.465,2343.78,2398.28,512316,2328.52477697663,2412.71724396633,2310.50430631833,2364.23054542539,519694.333049455,0.0,1.0
2021-03-12,2401.04,2412.83,2350.88,2358.99,404711,2366.95136047008,2378.57397256315,2317.50350444054,2325.49836314069,410539.614657317,0.0,1.0
2021-03-15,2439.5,2443.52,2374.01,2412.76,468776,2404.86532663628,2408.82825289702,2340.30511747808,2378.50496638448,475527.273537409,0.0,1.0
2021-03-16,2396.56,2429.53,2380.01,2416.35,360674,2362.53496503523,2395.03687518862,2346.21993279262,2382.04399754768,365868.397391998,0.0,1.0
2021-03-17,2461.78,2469.58,2370.0,2373.5,394360,2426.82900750426,2434.51826741316,2336.35204924287,2339.80235817635,400039.540403547,0.0,1.0
2021-03-18,2346.95,2447.46,2344.0,2428.03,498092,2313.62930040951,2412.71231495356,2310.72118287987,2393.55817135998,505265.480167064,0.0,1.0
2021-03-19,2287.74,2350.09,2265.81,2332.82,637553,2255.25993128054,2316.72472042412,2233.6412813059,2299.69991034377,646734.986060711,0.0,1.0
2021-03-22,2231.89,2340.0,2225.0,2340.0,531409,2200.20285872771,2306.77797267017,2193.41067914151,2306.77797267017,539062.308870848,0.0,1.0
2021-03-23,2215.0,2250.62,2184.47,2250.62,501943,2183.55265361728,2218.66694053459,2153.4561016918,2218.66694053459,509171.941953487,0.0,1.0
2021-03-24,2202.73,2278.0,2199.01,2231.8,441138,2171.45685629905,2245.65821441994,2167.78967080403,2200.11413649799,447491.233326248,0.0,1.0
2021-03-25,2268.91,2282.88,2173.0,2186.7,421331,2236.69726921841,2250.46893087576,2142.14894641551,2155.6544413837,427398.974535365,0.0,1.0
2021-03-26,2323.53,2329.33,2246.64,2275.94,377006,2290.54180463176,2296.25945943582,2214.74344637595,2243.62746116195,382435.609517648,0.0,1.0
2021-03-29,2351.36,2375.0,2307.41,2311.0,341445,2317.9766896657,2341.28106200498,2274.6506674867,2278.1896986499,346362.462909749,0.0,1.0
2021-03-30,2334.89,2370.23,2316.79,2343.25,250426,2301.74052162729,2336.57878382992,2283.89749542843,2309.98183096555,254032.614730445,0.0,1.0
2021-03-31,2329.84,2363.9246,2319.31,2345.68,530845,2296.76221873755,2330.36290441588,2286.38171786054,2312.37733116794,538490.186189068,0.0,1.0
2021-04-01,2382.46,2389.725,2348.23,2354.28,248403,2348.63514904606,2355.79700458941,2314.89112767662,2320.85523311878,251980.479650223,0.0,1.0
2021-04-05,2409.18,2436.88,2386.86,2410.0,342367,2374.97579324681,2402.28252394893,2352.97268027672,2375.78415133979,347297.741478194,0.0,1.0
2021-04-06,2422.0,2447.41,2407.23,2415.0,411122,2387.61378196887,2412.66302482594,2373.05347826958,2380.71316410191,417042.945353958,0.0,1.0
2021-04-07,2410.64,2440.21,2395.57,2429.06,235518,2376.41506497334,2405.5652464485,2361.55902050833,2394.57354798898,238909.910936106,0.0,1.0
2021-04-08,2427.99,2435.43,2392.0,2392.0,222006,2393.51873925789,2400.85311024791,2358.03970539618,2358.03970539618,225203.312219367,0.0,1.0
2021-04-09,2450.06,2454.72,2405.55,2434.0,239783,2415.27540158986,2419.86924148416,2371.39732998151,2399.44341259795,243236.335116603,0.0,1.0
2021-04-12,2409.05,2450.2003,2396.49,2436.0,551401,2374.84763891499,2415.41370968797,2362.46595885656,2401.4150177028,559342.232016574,0.0,1.0
2021-04-13,2404.29,2415.79,2367.15,2403.92,789693,2370.15521876546,2381.49194811832,2333.54251196846,2369.79047182106,801066.093873357,0.0,1.0
2021-04-14,2454.22,2482.82,2407.48,2413.1,939673,2419.37634020794,2447.57029320725,2373.29992890769,2378.84013925231,953206.093543012,0.0,1.0
2021-04-15,2433.21,2468.93,2426.18,2467.54,639277,2398.66462858153,2433.87749575409,2391.734436638,2432.50723020622,648483.814967437,0.0,1.0
2021-04-16,2476.9,2489.41,2435.83,2443.73,783479,2441.7343420969,2454.06673202772,2401.24743126888,2409.03527143303,794762.600354575,0.0,1.0
2021-04-19,2456.2,2488.32,2443.11,2480.43,326990,2421.32822926174,2452.99220724557,2408.42407385052,2445.21422510696,331699.283184288,0.0,1.0
2021-04-20,2345.0,2436.49,2317.29,2433.75,477774,2311.70698543229,2401.89806095348,2284.39039670464,2399.19696195984,484654.861996054,0.0,1.0
2021-04-21,2357.73,2365.99,2343.06,2359.92,280834,2324.25625192464,2332.39898100765,2309.79452848059,2326.41515951444,284878.548254613,0.0,1.0
2021-04-22,2347.05,2395.0,2343.0,2353.72,287538,2313.72788066476,2360.99711305345,2309.73538032744,2320.30318368942,291679.098713243,0.0,1.0
2021-04-23,2395.43,2404.33,2350.46,2367.19,253725,2361.42100815099,2370.19465086755,2317.08946736852,2333.58194407056,257379.126658103,0.0,1.0
2021-04-26,2458.25,2460.93,2407.0,2424.89,323333,2423.34912449421,2425.9910753347,2372.82674368252,2390.46275134537,327989.615369966,0.0,1.0
2021-04-27,2464.15,2469.12,2441.67,2458.0,220717,2429.16535955351,2434.06479823905,2407.00451817503,2423.1026738561,223895.748146996,0.0,1.0
2021-04-28,2505.1,2514.99,2461.0,2475.0,323513,2469.53397407523,2479.2835613187,2426.06008151337,2439.8613172473,328172.207715216,0.0,1.0
2021-04-29,2501.43,2516.0,2476.01,2507.47,218974,2465.91607870784,2480.27922189665,2440.85697782525,2471.87032612448,222127.64560383,0.0,1.0
2021-04-30,2466.08,2497.7,2436.14,2497.7,328219,2431.06795847968,2462.2390351873,2401.55303006013,2462.2390351873,332945.983141576,0.0,1.0
2021-05-03,2440.44,2486.99,2435.31,2484.07,190108,2405.79198103555,2451.68108985085,2400.73481394162,2448.80254639778,192845.9198373,0.0,1.0
2021-05-04,2382.94,2427.815,2368.83,2409.79,339356,2349.10833427122,2393.34622381121,2335.19866025653,2375.57713280378,344243.377302936,0.0,1.0
2021-05-05,2337.92,2403.745,2327.19,2402.05,381799,2304.72750336113,2369.61795637439,2294.14984197363,2367.94702104803,387297.637910878,0.0,1.0
2021-05-06,2279.35,2324.0,2255.15,2297.71,432716,2246.98904786571,2291.0051318314,2223.13262609707,2265.0883827282,438947.940372403,0.0,1.0
2021-05-07,2327.08,2361.42,2290.74,2312.24,381586,2294.04140369287,2327.89386334308,2258.21733893781,2279.41209381491,387081.570302331,0.0,1.0
2021-05-10,2263.1,2333.0,2261.69,2331.64,382940,2230.96975638883,2299.87735480321,2229.57977478992,2298.53666333191,388455.070499377,0.0,1.0
2021-05-11,2247.68,2262.77,2205.08,2230.0,418898,2215.76868103047,2230.64444154653,2173.77349229724,2198.33969190363,424930.934668741,0.0,1.0
2021-05-12,2172.25,2236.55,2163.475,2231.31,417198,2141.40959450119,2204.796698622,2132.75917710368,2199.6310932473,423206.45140805,0.0,1.0
2021-05-13,2207.27,2235.665,2162.145,2193.95,299554,2175.93239988705,2203.9242633631,2131.44805970895,2162.80150988877,303868.152160574,0.0,1.0
2021-05-14,2282.48,2291.8475,2227.41,2251.12,340396,2250.07460985479,2259.30911526462,2195.78646329285,2219.1598418108,345298.355297712,0.0,1.0
2021-05-17,2223.15,2275.5,2211.59,2261.54,322346,2191.58694441953,2243.19370803888,2180.19106691352,2229.43190440705,326988.400676847,0.0,1.0
2021-05-18,2211.62,2252.6,2210.6,2231.55,344690,2180.22064099009,2220.61882958839,2179.21512238662,2199.86768585988,349654.197133833,0.0,1.0
2021-05-19,2270.01,2272.71,2161.775,2167.29,405798,2237.78165202608,2240.44331891762,2131.08331276456,2136.52001384117,411642.269542241,0.0,1.0
2021-05-20,2306.05,2309.76,2260.91,2279.84,311902,2273.30997601541,2276.9673034849,2228.81084879903,2247.4720911164,316393.987044697,0.0,1.0
2021-05-21,2293.38,2336.3,2268.34,2324.57,263248,2260.81985767621,2303.13050322621,2236.13536176353,2291.56703928628,267039.276123726,0.0,1.0
2021-05-24,2348.48,2356.15,2300.2017,2301.72,332633,2315.13757831472,2322.69868389181,2267.54470694807,2269.04145096341,337423.553207863,0.0,1.0
2021-05-25,2339.01,2373.88,2329.29,2357.5,278103,2305.80202814327,2340.17696314627,2296.22002733372,2324.02951733758,282108.21661641,0.0,1.0
2021-05-26,2347.0,2372.7,2341.61,2366.49,293954,2313.67859053713,2339.01371613441,2308.36511477957,2332.89188228386,298187.501419475,0.0,1.0
2021-05-27,2334.78,2360.77,2326.69,2360.77,689051,2301.63208334652,2327.253091684,2293.65694069742,2327.253091684,698974.656036627,0.0,1.0
2021-05-28,2361.55,2367.81,2315.48,2339.84,232346,2328.02201767489,2334.19314165306,2282.60609408476,2306.62024426179,235692.22805204,0.0,1.0
2021-06-01,2328.28,2380.29,2316.05,2380.0,316127,2295.22436675577,2346.4959575073,2283.16800153964,2346.2100747671,320679.835148474,0.0,1.0
2021-06-02,2317.92,2356.5,2310.71,2339.7,292717,2285.01145231267,2323.04371478515,2277.9038159097,2306.48223190445,296932.686246843,0.0,1.0
2021-06-03,2295.81,2327.05,2262.0,2293.42,283321,2263.21535787859,2294.01182961629,2229.88537358117,2260.8592897783,287401.365824813,0.0,1.0
2021-06-04,2315.69,2328.46,2304.24,2304.78,173690,2282.81311262077,2295.40181121521,2271.52567339552,2272.05800677383,176191.469146698,0.0,1.0
2021-06-07,2298.52,2341.12,2291.56,2319.83,198847,2265.88688279566,2307.88207152889,2259.0256970308,2286.8943351878,201710.778199168,0.0,1.0
2021-06-08,2303.74,2319.515,2290.18,2300.42,233967,2271.03277211931,2286.58380738378,2257.66528950845,2267.75990764526,237336.573561204,0.0,1.0
2021-06-09,2314.06,2330.34,2294.76,2300.0,266412,2281.20625446032,2297.25512001377,2262.18026519855,2267.34587057325,270248.843792447,0.0,1.0
2021-06-10,2324.45,2328.75,2282.87,2307.33,269396,2291.44874297999,2295.68769395541,2250.45907285024,2274.57180328251,273275.819115919,0.0,1.0
2021-06-11,2304.37,2327.93,2293.42,2313.9,291782,2271.65382772734,2294.87933586243,2260.8592897783,2281.04852605193,295984.220453462,0.0,1.0
2021-06-14,2305.04,2315.67,2290.85,2311.87,190220,2272.31431543746,2282.79339656972,2258.32577721857,2279.04734687051,192959.532852121,0.0,1.0
2021-06-15,2301.96,2332.9999,2283.82,2302.37,212092,2269.278043576,2299.87725622296,2251.39558527504,2269.68222262249,215146.531603785,0.0,1.0
2021-06-16,2298.23,2319.3509,2284.68,2312.02,167754,2265.60100005546,2286.42203718493,2252.24337547012,2279.19521725337,170169.979361133,0.0,1.0
2021-06-17,2294.0,2318.99,2287.45,2296.14,247775,2261.43105525871,2286.06626104376,2254.97404854034,2263.54067272089,251343.435245686,0.0,1.0
2021-06-18,2242.61,2299.02,2230.52,2283.09,482961,2210.77066208968,2266.37978407187,2198.85230923089,2250.67594941177,489916.564744998,0.0,1.0
2021-06-21,2263.07,2276.71,2231.23,2253.89,203061,2230.94018231226,2244.38652912731,2199.55222904311,2221.89051488101,205985.467881845,0.0,1.0
2021-06-22,2250.9,2276.65,2239.0,2267.89,214371,2218.94296524927,2244.32738097417,2207.21191487543,2235.69175061494,217458.353575029,0.0,1.0
2021-06-23,2246.28,2261.03,2232.73,2251.04,162176,2214.38855745708,2228.92914510532,2201.03093287174,2219.08097760661,164511.645462231,0.0,1.0
2021-06-24,2246.23,2267.97,2234.55,2267.69,212271,2214.33926732945,2235.77061481913,2202.82509351715,2235.49459010445,215328.109547118,0.0,1.0
2021-06-25,2281.66,2299.38,2246.46,2257.9,337252,2249.26625176181,2266.73467299074,2214.56600191651,2225.84358311623,342109.075667351,0.0,1.0
2021-06-28,2204.55,2260.0,2171.605,2249.75,612424,2173.25101694446,2227.91376847632,2140.77375185488,2217.80929231398,621244.080261946,0.0,1.0
2021-06-29,2172.19,2196.87,2165.9001,2192.32,517713,2141.35044634804,2165.68005334185,2135.14984687356,2161.19465172832,525169.060201191,0.0,1.0
2021-06-30,2188.09,2220.0,2175.0,2178.54,414826,2157.02470693157,2188.48166637939,2144.12055152035,2147.61029255593,420800.290058428,0.0,1.0
2021-07-01,2210.02,2224.0,2194.67,2194.67,245186,2178.64335690621,2192.42487658909,2163.51128772652,2163.51128772652,248717.148679846,0.0,1.0
2021-07-02,2238.89,2246.59,2215.3,2220.13,243275,2207.10347659467,2214.69415624833,2183.84839438301,2188.60982071121,246778.626614445,0.0,1.0
2021-07-06,2222.32,2243.17,2217.96,2233.76,302194,2190.76872830102,2211.32271151904,2186.47062917245,2202.04630950074,306546.173224234,0.0,1.0
2021-07-07,2166.77,2227.45,2153.0306,2224.92,273262,2136.00739651391,2195.82589539495,2122.46306092515,2193.33181493732,277197.496931113,0.0,1.0
2021-07-08,2163.92,2184.5899,2126.28,2150.15,299601,2133.1978592395,2153.57429941784,2096.0922511663,2119.62335809264,303915.829050723,0.0,1.0
2021-07-09,2194.99,2205.34,2160.445,2179.38,296240,2163.82674454329,2174.02980096087,2129.77219536983,2148.43836669997,300506.424204145,0.0,1.0
2021-07-12,2204.0,2206.18,2166.5001,2182.06,302273,2172.70882554062,2174.85787510491,2135.74132840501,2151.08031754046,306626.310975762,0.0,1.0
2021-07-13,2188.44,2228.74,2185.81,2204.4,395020,2157.36973782492,2197.09758068757,2154.77707711205,2173.10314656159,400709.045669462,0.0,1.0
2021-07-14,2176.62,2218.1,2175.89,2206.02,211500,2145.71755165528,2186.60864152979,2144.99791579201,2174.70014669652,214546.005668298,0.0,1.0
2021-07-15,2169.39,2183.31,2145.5,2173.0,271851,2138.59019920126,2152.31257073099,2115.03937622387,2142.14894641551,275766.17582474,0.0,1.0
2021-07-16,2144.72,2186.48,2139.7,2183.89,187843,2114.27045023298,2155.43756482217,2109.32172141982,2152.88433621139,190548.299492908,0.0,1.0
2021-07-19,2067.55,2121.67,2058.68,2101.71,456763,2038.19606726249,2091.54770139963,2029.45199862249,2071.87108245326,463341.263295833,0.0,1.0
2021-07-20,2130.43,2141.45,2053.575,2067.55,313985,2100.18333175885,2111.04687588656,2024.41947659237,2038.19606726249,318506.986240003,0.0,1.0
2021-07-21,2194.03,2198.545,2143.69,2143.69,270565,2162.88037409297,2167.33127261716,2113.25507360398,2113.25507360398,274461.654958123,0.0,1.0
2021-07-22,2194.41,2204.625,2170.0,2191.54,248781,2163.25497906289,2173.32495213589,2139.19153875824,2160.42572573743,252363.923575247,0.0,1.0
2021-07-23,2202.57,2214.18,2182.46,2193.05,215360,2171.29912789066,2182.74429552429,2151.47463856143,2161.91428759159,218461.597071984,0.0,1.0
2021-07-26,2230.7,2236.09,2199.445,2203.88,251213,2199.02975369032,2204.34322944788,2168.21849491434,2172.59052923433,254830.949039954,0.0,1.0
2021-07-27,2246.19,2249.7,2203.12,2227.68,311554,2214.29983522736,2217.76000218636,2171.84131929449,2196.052629982,316040.975177214,0.0,1.0
2021-07-28,2226.33,2264.64,2213.23,2250.0,302230,2194.72179653623,2232.48789231956,2181.80778309949,2218.05574295209,306582.691693285,0.0,1.0
2021-07-29,2214.34,2247.34,2212.49,2244.46,280416,2182.90202393268,2215.43350816264,2181.0782892107,2212.59439681166,284454.528252867,0.0,1.0
2021-07-30,2178.26,2205.1917,2170.025,2198.6,276660,2147.33426784125,2173.88360644235,2139.21618382205,2167.38549175754,280644.434648659,0.0,1.0
2021-08-02,2170.94,2235.97,2160.185,2191.68,252689,2140.11819315752,2204.22493314159,2129.5158867062,2160.56373809477,256328.206271,0.0,1.0
2021-08-03,2139.29,2187.09,2116.02,2173.59,269718,2108.91754237332,2156.03890437915,2085.97791697844,2142.73056992144,273602.456533532,0.0,1.0
2021-08-04,2085.64,2148.59,2079.17,2131.79,391599,2056.02923543582,2118.08550611086,2049.65109292164,2101.52402323015,397238.776707801,0.0,1.0
2021-08-05,2207.71,2228.29,2135.06,2149.99,438490,2176.36615301011,2196.65396953898,2104.74759757657,2119.46562968425,444805.097047244,0.0,1.0
2021-08-06,2182.98,2229.972,2152.42,2207.83,457949,2151.98725588869,2198.31208943216,2121.86112988664,2176.48444931641,464544.343970645,0.0,1.0
2021-08-09,2157.78,2182.97,2130.4,2182.97,274088,2127.14503156763,2151.97739786317,2100.15375768228,2151.97739786317,278035.392915425,0.0,1.0
2021-08-10,2200.47,2202.99,2157.78,2157.78,277458,2169.22894253057,2171.71316496268,2127.14503156763,2127.14503156763,281453.927379265,0.0,1.0
2021-08-11,2200.22,2209.92,2168.825,2194.77,224894,2168.98249189246,2178.54477665097,2138.03322075914,2163.60986798176,228132.904958706,0.0,1.0
2021-08-12,2193.17,2196.5,2154.1301,2181.36,206329,2162.03258389788,2165.31530639745,2123.54695083154,2150.39025575376,209300.533350044,0.0,1.0
2021-08-13,2203.42,2208.06,2167.02,2196.4,228107,2172.13706006022,2176.71118390346,2136.25384715202,2165.21672614221,231392.178321411,0.0,1.0
2021-08-16,2130.89,2198.035,2092.69,2193.17,414475,2100.63680093297,2166.82851331542,2062.9791434304,2162.03258389788,420444.23498519,0.0,1.0
2021-08-17,2113.27,2126.2,2093.0501,2103.9,282409,2083.26695995927,2096.0133869621,2063.33413092953,2074.02999004307,286476.231275548,0.0,1.0
2021-08-18,2086.31,2123.975,2081.61,2110.0,300790,2056.68972314594,2093.81997628296,2052.05645114955,2080.04338561285,305121.952931288,0.0,1.0
2021-08-19,2075.86,2092.79,2058.43,2079.12,346790,2046.38808647312,2063.07772368565,2029.20554798439,2049.60180279402,351784.441161745,0.0,1.0
2021-08-20,2074.74,2083.0,2058.485,2073.95,350029,2045.28398761441,2053.42671669742,2029.25976712477,2044.50520359799,355070.08897432,0.0,1.0
2021-08-23,2137.32,2147.0725,2070.15,2072.06,493278,2106.97551134505,2116.58955073756,2040.75915389879,2042.64203677391,500382.149333554,0.0,1.0
2021-08-24,2233.11,2249.78,2138.52,2150.0,459680,2201.40553784166,2217.83886639056,2108.15847440796,2119.47548770977,466300.273690796,0.0,1.0
2021-08-25,2263.79,2278.5,2210.17,2240.33,340024,2231.64996015,2246.15111569615,2178.79122728908,2208.52303227016,344920.997784196,0.0,1.0
2021-08-26,2276.8,2292.3899,2250.0,2250.0,292629,2244.47525135703,2259.84381456905,2218.05574295209,2218.05574295209,296843.418878054,0.0,1.0
2021-08-27,2305.47,2319.63,2278.53,2279.0,240469,2272.738210535,2286.69717467731,2246.18068977272,2246.64401697236,243932.214832388,0.0,1.0
2021-08-30,2277.71,2306.5733,2270.42,2300.0,244871,2245.37233167973,2273.82584649109,2238.18583107257,2267.34587057325,248397.612075659,0.0,1.0
2021-08-31,2299.67,2316.08,2284.135,2286.02,388390,2267.02055573095,2283.19757561621,2251.70611307905,2253.56435089037,393983.560952767,0.0,1.0
2021-09-01,2286.85,2330.0,2285.0,2305.86,324725,2254.38256700888,2296.91994714594,2252.5588322869,2273.12267353045,329401.662839897,0.0,1.0
2021-09-02,2300.46,2326.79,2282.77,2304.24,231806,2267.79933974736,2293.75552095266,2250.360492595,2271.52567339552,235144.451016291,0.0,1.0
2021-09-03,2304.45,2311.74,2276.5,2284.28,196525,2271.73269193153,2278.91919253869,2244.1795105913,2251.84905444916,199355.336945448,0.0,1.0
2021-09-07,2338.57,2342.01,2305.2797,2307.91,238879,2305.36827502021,2308.75943580054,2272.55061230928,2275.14356876291,242319.315782682,0.0,1.0
2021-09-08,2315.95,2356.0,2296.35,2340.0,264825,2283.0694212844,2322.55081350894,2263.7476912569,2306.77797267017,268638.987948496,0.0,1.0
2021-09-09,2318.67,2345.43,2304.13,2306.28,223656,2285.75080422699,2312.13088052983,2271.41723511475,2273.53671060246,226877.075384155,0.0,1.0
2021-09-10,2304.8,2345.0,2301.63,2330.0,242163,2272.07772282488,2311.70698543229,2268.9527287337,2296.91994714594,245650.61168157,0.0,1.0
2021-09-13,2322.12,2329.0,2275.17,2314.5,232357,2289.15182303285,2295.93414459352,2242.86839319658,2281.64000758338,235703.386473138,0.0,1.0
2021-09-14,2328.66,2343.56,2310.65,2323.05,172025,2295.59897172569,2310.2874297568,2277.84466775655,2290.0686194066,174502.48995314,0.0,1.0
2021-09-15,2375.97,2378.1,2315.32,2328.8,249051,2342.23729048083,2344.33704991749,2282.44836567637,2295.73698408303,252637.812093122,0.0,1.0
2021-09-16,2345.0,2387.77,2338.17,2368.12,243002,2311.70698543229,2353.86976059943,2304.97395399924,2334.49874044431,246501.694890817,0.0,1.0
2021-09-17,2325.37,2365.18,2320.0,2350.83,369246,2292.35568132822,2331.60048094019,2287.06192162171,2317.45421431292,374563.850633553,0.0,1.0
2021-09-20,2340.74,2345.79,2285.9,2310.0,311852,2307.50746655897,2312.4857694487,2253.44605458408,2277.20389609748,316343.266948794,0.0,1.0
2021-09-21,2325.62,2363.52,2322.39,2363.52,211122,2292.60213196633,2329.96404870317,2289.417989722,2329.96404870317,214162.561743274,0.0,1.0
2021-09-22,2406.11,2427.29,2338.85,2338.85,417173,2371.94937941087,2392.82867747119,2305.64429973489,2305.64429973489,423181.091360098,0.0,1.0
2021-09-23,2475.51,2488.93,2410.65,2410.65,419748,2440.36407654903,2453.59354680255,2376.42492299887,2376.42492299887,425793.176299087,0.0,1.0
2021-09-24,2491.35,2502.49,2452.38,2452.38,298870,2455.97918897942,2466.96102941341,2417.56246351149,2417.56246351149,303174.301248625,0.0,1.0
2021-09-27,2476.52,2540.0,2465.755,2494.16,320826,2441.35973712698,2503.9384831548,2430.74757265015,2458.74929415173,325446.509761406,0.0,1.0
2021-09-28,2432.75,2479.36,2422.875,2460.0,309810,2398.21115940742,2444.15941637586,2388.47635920224,2425.07427896095,314271.85823213,0.0,1.0
2021-09-29,2377.82,2447.61,2374.765,2436.64,294361,2344.06102520282,2412.86018533643,2341.04939840516,2402.04593133635,298600.363000122,0.0,1.0
2021-09-30,2373.87,2406.4,2355.0,2382.93,311647,2340.16710512074,2372.23526215107,2321.56501095652,2349.0984762457,316135.314555594,0.0,1.0
2021-10-01,2455.87,2476.77,2416.84,2416.84,306623,2421.00291441944,2441.60618776509,2382.52704079837,2382.52704079837,311038.959319294,0.0,1.0
2021-10-04,2459.52,2488.85,2421.75,2455.87,257451,2424.60109373579,2453.51468259836,2387.36733133077,2421.00291441944,261158.78820477,0.0,1.0
2021-10-05,2432.34,2486.912,2426.07,2459.0,267397,2397.80698036093,2451.60419725176,2391.62599835723,2424.08847640853,271248.02968173,0.0,1.0
2021-10-06,2448.2,2452.355,2384.0,2400.0,239927,2413.44180884236,2417.53781844768,2350.15328497679,2365.92612581556,243382.408992802,0.0,1.0
2021-10-07,2469.0,2497.1895,2466.45,2473.02,156812,2433.94650193276,2461.73578298429,2431.43270542408,2437.9094281935,159070.393573793,0.0,1.0
2021-10-08,2474.37,2490.99,2462.835,2473.69,164370,2439.24026163927,2455.62430006054,2427.86902919707,2438.56991590362,166737.243270441,0.0,1.0
2021-10-11,2467.41,2507.91,2463.19,2480.49,150477,2432.37907587441,2472.30407924754,2428.21898910318,2445.2733732601,152644.157422924,0.0,1.0
2021-10-12,2464.7,2497.85,2453.45,2470.49,220122,2429.70755095734,2462.38690557017,2418.61727224258,2435.41534773587,223292.179005755,0.0,1.0
2021-10-13,2462.53,2481.98,2436.27,2465.0,178466,2427.56835941858,2446.74221906321,2401.68118439195,2430.00329172307,181036.252707322,0.0,1.0
2021-10-14,2496.22,2515.72,2474.5,2482.6,278564,2460.78004740972,2480.00319718197,2439.36841597109,2447.35341664571,282575.855900632,0.0,1.0
2021-10-15,2538.34,2540.0,2515.5,2520.0,233320,2502.30205091778,2503.9384831548,2479.78632062044,2484.22243210634,236680.255520224,0.0,1.0
2021-10-18,2502.13,2538.0,2494.37,2520.35,209866,2466.60614049454,2501.96687804996,2458.95631268773,2484.56746299969,212888.472934199,0.0,1.0
2021-10-19,2463.1,2503.26,2455.78,2502.52,274591,2428.13026687346,2467.72009737878,2420.91419218973,2466.99060348998,278545.637080207,0.0,1.0
2021-10-20,2384.18,2465.01,2368.735,2465.01,406975,2350.33072943623,2430.01314974859,2335.10500901405,2430.01314974859,412836.22059979,0.0,1.0
2021-10-21,2411.13,2419.83,2390.03,2400.55,212456,2376.89810822403,2385.47459043011,2356.0976743679,2366.46831721939,215515.773901957,0.0,1.0
2021-10-22,2394.59,2438.9599,2385.715,2407.11,161944,2360.59293400695,2404.33289467771,2351.8439363542,2372.93518196329,164276.304217243,0.0,1.0
2021-10-25,2412.98,2420.5194,2371.81,2397.84,142414,2378.72184294601,2386.15420270975,2338.13635186275,2363.79679230233,144465.03475766,0.0,1.0
2021-10-26,2443.03,2465.0,2422.9,2422.9,175463,2408.34520964633,2430.00329172307,2388.50100426605,2388.50100426605,177990.003747407,0.0,1.0
2021-10-27,2428.09,2457.59,2410.0,2431.37,195842,2393.61731951313,2422.69849480961,2375.78415133979,2396.85075188508,198662.500435417,0.0,1.0
2021-10-28,2429.77,2431.24,2395.595,2426.02,149413,2395.2734678012,2396.72259755326,2361.58366557214,2391.57670822961,151564.833782115,0.0,1.0
2021-10-29,2420.78,2430.11,2392.185,2418.89,216462,2386.41110285492,2395.60864066902,2358.22207886837,2384.54793603083,219579.467985679,0.0,1.0
2021-11-01,2489.69,2490.0,2420.13,2420.13,284864,2454.34275674239,2454.64835553365,2385.77033119584,2385.77033119584,288966.58798437,0.0,1.0
2021-11-02,2453.83,2494.0408,2420.64,2475.68,272907,2418.9918772125,2458.63178648748,2386.27309049758,2440.53166298295,276837.384250204,0.0,1.0
2021-11-03,2435.33,2474.99,2405.0,2443.32,361516,2400.75452999267,2439.85145922177,2370.85513857768,2408.63109238653,366722.523807,0.0,1.0
2021-11-04,2437.01,2539.38,2432.29,2539.0,533100,2402.41067828074,2503.3272855723,2397.75769023331,2502.95268060238,540777.662514278,0.0,1.0
2021-11-05,2618.97,2631.68,2515.65,2544.34,755468,2581.78731071966,2594.31686116096,2479.9341910033,2508.21686623232,766348.18822798,0.0,1.0
2021-11-08,2639.86,2687.29,2600.05,2659.0,497329,2602.38072603978,2649.13734110121,2563.13592642781,2621.24898689316,504491.491503588,0.0,1.0
2021-11-09,2648.2,2687.0,2621.19,2639.0,405471,2610.60231932699,2648.85145836101,2583.97579238604,2601.53293584469,411310.560115037,0.0,1.0
2021-11-10,2569.78,2669.91,2560.0,2658.86,366109,2533.29568316596,2632.00409274009,2523.65453420327,2621.11097453582,371381.67181662,0.0,1.0
2021-11-11,2479.04,2575.33,2475.185,2573.26,342462,2443.84395955909,2538.76688733191,2440.0436907195,2536.7262760484,347394.10966041,0.0,1.0
2021-11-12,2451.65,2495.66,2442.42,2495.66,315511,2416.84282764822,2460.22799798036,2407.74387008935,2460.22799798036,320054.963566952,0.0,1.0
2021-11-15,2405.01,2464.0,2400.23,2455.0,337176,2370.8649966032,2429.01748917064,2366.15286040262,2420.14526619884,342031.98112158,0.0,1.0
2021-11-16,2380.33,2412.13,2367.015,2412.13,431244,2346.5353896094,2377.88391077645,2333.40942862388,2377.88391077645,437454.740749028,0.0,1.0
2021-11-17,2366.38,2402.79,2354.87,2386.21,457962,2332.7834440031,2368.67651493682,2321.4368566247,2352.33190861765,464557.531195579,0.0,1.0
2021-11-18,2375.98,2387.05,2335.845,2374.15,340476,2342.24714850636,2353.15998276168,2302.68196306485,2340.44312983542,345379.507451155,0.0,1.0
2021-11-19,2339.99,2358.065,2278.0,2314.87,485455,2306.76811464465,2324.5864957797,2245.65821441994,2282.00475452778,492446.483128622,0.0,1.0
2021-11-22,2297.13,2366.03,2293.33,2330.81,373585,2264.51661724779,2332.43841310975,2260.77056754858,2297.7184472134,378965.340555987,0.0,1.0
2021-11-23,2341.13,2349.58,2302.17,2312.24,256565,2307.89192955441,2316.22196112239,2269.485062112,2279.41209381491,260260.028105376,0.0,1.0
2021-11-24,2323.12,2351.255,2291.15,2311.96,295151,2290.13762558527,2317.8731803977,2258.6215179843,2279.13606910023,299401.740515385,0.0,1.0
2021-11-26,2155.56,2162.59,2099.12,2121.96,721819,2124.95654990125,2131.88674184478,2069.31785384248,2091.83358413983,732214.578087399,0.0,1.0
2021-11-29,2182.01,2227.88,2140.43,2206.4165,450188,2151.03102741284,2196.24979049249,2110.04135728308,2175.09101740855,456671.570684632,0.0,1.0
2021-11-30,2101.85,2170.375,2075.54,2121.48,660914,2072.0090948106,2139.5612147154,2046.07262965635,2091.36039891467,670432.429268357,0.0,1.0
2021-12-01,2067.01,2182.575,2057.315,2146.92,572726,2037.66373388418,2151.58800585496,2028.10637813843,2116.43921584831,580974.352919062,0.0,1.0
2021-12-02,2171.93,2189.88,2075.0,2099.78,531629,2141.09413768441,2158.78929350041,2045.54029627804,2069.96848352708,539285.477292822,0.0,1.0
2021-12-03,2114.44,2195.0763,2087.43,2185.0,406065,2084.42034894561,2163.91181930357,2057.79382200466,2153.97857704458,411913.114854361,0.0,1.0
2021-12-06,2227.28,2294.95,2152.3825,2163.0,570713,2195.65830896104,2262.36756768351,2121.82416229092,2132.29092089128,578932.36185802,0.0,1.0
2021-12-07,2245.03,2317.55,2230.5,2289.06,402612,2213.15630426655,2284.64670536827,2198.83259317984,2256.56119064974,408410.385031322,0.0,1.0
2021-12-08,2307.2,2324.505,2260.46,2268.96,375329,2274.44364895069,2291.50296212038,2228.36723765044,2236.74655934603,380734.457501072,0.0,1.0
2021-12-09,2267.61,2299.565,2257.795,2299.565,240438,2235.41572590026,2266.91704646294,2225.74007384823,2266.91704646294,243900.768372928,0.0,1.0
2021-12-10,2236.36,2283.83,2220.255,2273.32,313676,2204.60939613704,2251.40544330056,2188.73304603026,2241.0446584746,318193.536047324,0.0,1.0
2021-12-13,2149.51,2211.75,2141.695,2202.03,392777,2118.99244445909,2180.3487953219,2111.2883975119,2170.76679451235,398433.742167267,0.0,1.0
2021-12-14,2124.93,2165.21,2111.265,2120.0,392387,2094.76141772053,2134.46954453213,2081.29042584166,2089.90141113708,398038.125419226,0.0,1.0
2021-12-15,2130.38,2157.73,2086.505,2156.15,436386,2100.13404163123,2127.09574144,2056.88195464367,2125.53817340718,442670.79541166,0.0,1.0
2021-12-16,2164.91,2189.95,2135.0,2186.99,525029,2134.1738037664,2158.85829967908,2104.68844942343,2155.94032412391,532590.424633669,0.0,1.0
2021-12-17,2210.46,2231.1999,2131.0,2152.54,490752,2179.07711002928,2199.52255638628,2100.74523921373,2121.97942619293,497819.770088551,0.0,1.0
2021-12-20,2208.75,2211.31,2107.54,2151.0,332630,2177.39138766463,2179.91504219884,2077.61831133389,2120.4612902622,337420.510002109,0.0,1.0
2021-12-21,2365.75,2370.335,2241.37,2241.37,557892,2332.16238839507,2336.68229309793,2209.54826692468,2209.54826692468,565926.714866658,0.0,1.0
2021-12-22,2385.18,2406.83,2329.715,2346.69,328619,2351.31653198865,2372.65915724861,2296.6389934185,2313.37299174588,333351.743908797,0.0,1.0
2021-12-23,2402.25,2422.4109,2395.03,2407.76,186476,2368.14418155851,2388.01884823766,2361.02668713002,2373.57595362237,189161.61207093,0.0,1.0
2021-12-27,2394.51,2416.265,2374.5,2389.67,165106,2360.51406980276,2381.96020433072,2340.78816072877,2355.74278544903,167483.843082128,0.0,1.0
2021-12-28,2386.91,2414.915,2365.05,2387.06,146037,2353.02197040434,2380.62937088495,2331.47232660837,2353.16984078721,148140.212906767,0.0,1.0
2021-12-29,2384.68,2410.9403,2373.995,2388.95,102999,2350.82363071244,2376.71110147984,2340.2903304398,2355.03300761129,104482.383157584,0.0,1.0
2021-12-30,2395.92,2428.71,2385.68,2385.68,195851,2361.90405140168,2394.22851709563,2351.80943326486,2351.80943326486,198671.63005268,0.0,1.0
2021-12-31,2399.23,2417.415,2383.75,2391.15,181905,2365.1670578502,2383.09387726601,2349.90683433869,2357.20177322662,184524.780903507,0.0,1.0
2022-01-03,2461.42,2466.0,2396.605,2423.0,388999,2426.47411858539,2430.98909427549,2362.57932615009,2388.59958452129,394601.331720862,0.0,1.0
2022-01-04,2464.93,2518.25,2441.73,2475.0,381626,2429.9342855444,2482.4972776396,2407.06366632818,2439.8613172473,387122.146379053,0.0,1.0
2022-01-05,2413.3,2480.54,2412.8,2479.2,255224,2379.03729976279,2445.32266338772,2378.54439848658,2444.00168796748,258899.715133266,0.0,1.0
2022-01-06,2429.97,2460.15,2412.99,2412.99,247228,2395.47062831168,2425.22214934381,2378.73170097154,2378.73170097154,250788.557396511,0.0,1.0
2022-01-07,2434.58,2466.26,2423.77,2435.0,229949,2400.01517807835,2431.24540293912,2389.35865248666,2400.42921515037,233260.706654466,0.0,1.0
2022-01-10,2426.4,2433.74,2362.41,2433.74,327499,2391.95131319953,2399.18710393432,2328.86980786998,2399.18710393432,332215.613760577,0.0,1.0
2022-01-11,2469.42,2474.26,2392.07,2392.07,287072,2434.36053900478,2439.13182335851,2358.10871157485,2358.10871157485,291206.387419431,0.0,1.0
2022-01-12,2436.1,2494.945,2417.01,2480.0,278135,2401.51359795804,2459.52314915538,2382.69462723228,2444.79033000941,282140.677477787,0.0,1.0
2022-01-13,2458.98,2495.0,2441.77,2442.84,252405,2424.06876035748,2459.57736829576,2407.10309843028,2408.15790716137,256040.116126273,0.0,1.0
2022-01-14,2450.95,2460.0,2402.78,2458.98,276146,2416.15276586152,2425.07427896095,2368.6666569113,2424.06876035748,280123.032062779,0.0,1.0
2022-01-18,2384.21,2450.0,2376.605,2424.14,348886,2350.3603035128,2415.21625343672,2342.86327510162,2389.72339943106,353910.627581985,0.0,1.0
2022-01-19,2377.09,2413.8,2366.73,2372.16,265718,2343.34138933955,2379.530201039,2333.12847489644,2338.4813827561,269544.848861318,0.0,1.0
2022-01-20,2433.64,2482.53,2410.36,2418.75,558053,2399.08852367908,2447.28441046704,2376.13904025867,2384.4099236735,566090.033575464,0.0,1.0
2022-01-21,2345.86,2433.64,2339.31,2433.64,582556,2312.55477562737,2399.08852367908,2306.097768909,2399.08852367908,590945.923773528,0.0,1.0
2022-01-24,2349.62,2356.35,2218.67,2317.32,584194,2316.26139322448,2322.89584440229,2187.17054898467,2284.41997078122,592607.5141153,0.0,1.0
2022-01-25,2329.02,2367.9,2235.03,2285.09,453799,2295.95386064457,2334.28186388278,2203.29827874231,2252.64755451662,460334.576010723,0.0,1.0
2022-01-26,2370.63,2424.675,2320.99,2375.0,439425,2336.97310485089,2390.2508037966,2288.03786614861,2341.28106200498,445753.562840624,0.0,1.0
2022-01-27,2359.65,2438.94,2342.07,2419.41,331249,2326.14899282529,2404.31327720692,2308.81858395369,2385.0605533581,336019.620953277,0.0,1.0
2022-01-28,2412.94,2414.85,2341.26,2359.72,302927,2378.68241084392,2380.56529371905,2308.02008388623,2326.21799900396,307289.729830168,0.0,1.0
2022-01-31,2456.13,2470.0,2373.125,2405.78,379302,2421.25922308307,2434.93230448518,2339.43268221919,2371.62406456857,384764.676321498,0.0,1.0
2022-02-01,2465.64,2477.1,2435.58,2464.96,368207,2430.63420535662,2441.93150260739,2401.00098063078,2429.96385962097,373509.887040695,0.0,1.0
2022-02-02,2440.98,2487.44,2438.07,2485.0,367101,2406.32431441386,2452.12470099944,2403.45562898631,2449.71934277153,372387.958519329,0.0,1.0
2022-02-03,2437.52,2470.84,2426.18,2439.82,460918,2402.91343758248,2435.76037862922,2391.734436638,2405.18078345305,467556.103265345,0.0,1.0
2022-02-04,2442.93,2469.98,2391.27,2408.41,312715,2408.24662939109,2434.91258843413,2357.32006953291,2374.21672528144,317218.695804074,0.0,1.0
2022-02-07,2483.05,2501.39,2454.16,2467.4,432504,2447.7970277943,2465.87664660575,2419.3171920548,2432.36921784888,438732.887165777,0.0,1.0
2022-02-08,2541.38,2546.86,2476.24,2485.0,449489,2505.29889067715,2510.70108866443,2441.0837124123,2449.71934277153,455962.503743913,0.0,1.0
2022-02-09,2626.98,2639.47,2587.2,2596.08,693555,2589.68358916457,2601.99626304433,2550.46836362918,2559.22229029469,703543.522275538,0.0,1.0
2022-02-10,2628.38,2658.27,2580.8,2580.8,473432,2591.06371273796,2620.52935102989,2544.15922729367,2544.15922729367,480250.328867866,0.0,1.0
2022-02-11,2530.01,2687.0,2512.45,2680.0,593958,2494.0903156561,2648.85145836101,2476.77962283555,2641.95084049404,602512.134443172,0.0,1.0
2022-02-14,2545.66,2580.85,2514.14,2521.57,451747,2509.51812560152,2544.20851742129,2478.44562914914,2485.77014211364,458253.023274877,0.0,1.0
2022-02-15,2635.16,2659.9,2573.48,2573.48,455394,2597.74745404339,2622.13620919034,2536.94315260993,2536.94315260993,461952.547070019,0.0,1.0
2022-02-16,2703.26,2715.66,2632.22,2633.8,507597,2664.88060786341,2677.10455951345,2594.84919453927,2596.40676257209,514907.370398161,0.0,1.0
2022-02-17,2623.95,2676.405,2612.14,2664.81,330598,2586.69660743073,2638.40688031808,2575.05427928661,2626.97649972274,335359.245304624,0.0,1.0
2022-02-18,2616.41,2639.0,2582.98,2625.02,328604,2579.26365618546,2601.53293584469,2546.30827685795,2587.75141616182,333336.527880025,0.0,1.0
2022-02-22,2518.22,2617.75,2486.84,2588.46,509561,2482.46770356303,2580.5846316057,2451.53321946799,2551.71047484523,516899.655765217,0.0,1.0
2022-02-23,2469.83,2556.76,2465.0101,2536.73,518015,2434.76471805127,2520.46053393342,2430.01324832885,2500.71490880838,525475.409580442,0.0,1.0
2022-02-24,2295.0,2297.55,2138.72,2161.61,1518142,2262.41685781113,2264.93065431981,2108.35563491844,2130.92065534341,1540006.15667745,0.0,1.0
2022-02-25,2281.46,2336.72,2250.01,2319.26,546086,2249.06909125132,2303.54454029822,2218.06560097761,2286.33242773292,553950.68582212,0.0,1.0
2022-02-28,2172.25,2241.8,2153.66,2241.8,817652,2141.40959450119,2209.97216202222,2123.08352505164,2209.97216202222,829427.757100214,0.0,1.0
2022-03-01,2072.0,2148.45,2063.23,2148.45,836631,2042.58288862077,2117.94749375352,2033.93740023602,2117.94749375352,848680.091102949,0.0,1.0
2022-03-02,2163.52,2193.31,2088.68,2091.16,580111,2132.80353821854,2162.17059625522,2059.02607519519,2061.4708655252,588465.711083886,0.0,1.0
2022-03-03,2102.06,2198.02,2089.89,2173.09,448860,2072.21611334661,2166.81372627713,2060.21889628362,2142.23766864522,455324.444937457,0.0,1.0
2022-03-04,1985.04,2059.97,1963.71,2048.29,746767,1956.85749866205,2030.72368391512,1935.83033021887,2019.20951010282,757521.877138998,0.0,1.0
2022-03-07,1817.16,1979.05,1815.97,1970.26,1089514,1791.36096616125,1950.95254137304,1790.18786112387,1942.28733693724,1105205.09134605,0.0,1.0
2022-03-08,1899.53,1981.78,1796.45,1843.39,1207024,1872.56152240435,1953.64378234115,1770.94499530057,1817.21856711131,1224407.46073651,0.0,1.0
2022-03-09,2035.47,2082.99,2007.495,2009.54,776359,2006.57152138075,2053.4168586719,1978.99369497671,1981.00966119642,787540.058698034,0.0,1.0
2022-03-10,2030.36,2061.15,1966.12,1976.01,638530,2001.53407033787,2031.88693092698,1938.20611437021,1947.95570161367,647726.056734649,0.0,1.0
2022-03-11,2017.4,2080.75,2010.64,2062.0,360797,1988.75806925846,2051.20866095447,1982.09404400408,2032.72486309654,365993.16882792,0.0,1.0
2022-03-14,1999.95,2040.475,1985.75,2010.2,425249,1971.55581471868,2011.50546315563,1957.55741847427,1981.66029088102,431373.401250298,0.0,1.0
2022-03-15,2080.18,2101.26,2015.09,2032.72,475380,2050.64675349959,2071.42747130467,1986.48086536237,2003.86056436159,482226.383804234,0.0,1.0
2022-03-16,2202.44,2239.72,2130.01,2137.2,740433,2171.17097355884,2207.92169271318,2099.76929468684,2106.85721503876,751096.655390049,0.0,1.0
2022-03-17,2161.14,2189.61,2120.03,2167.18,392960,2130.45732814377,2158.52312681126,2089.93098521365,2136.4115755604,398619.377718271,0.0,1.0
2022-03-18,2186.31,2209.38,2134.09,2161.14,504630,2155.26997838826,2178.01244327266,2103.79136910072,2130.45732814377,511897.639907296,0.0,1.0
2022-03-21,2161.39,2204.5,2142.0,2204.5,311711,2130.70377878187,2173.20172681684,2111.58906729039,2173.20172681684,316200.23627835,0.0,1.0
2022-03-22,2201.96,2217.22,2164.01,2171.0,268934,2170.69778833368,2185.74113528366,2133.28658146922,2140.17734131066,272807.165429778,0.0,1.0
2022-03-23,2159.75,2208.815,2152.02,2204.82,292104,2129.0870625959,2177.45546483054,2121.46680886567,2173.51718363361,296310.857871076,0.0,1.0
2022-03-24,2261.99,2265.97,2161.99,2164.0,339984,2229.87551555564,2233.79900971429,2131.29526031333,2133.2767234437,344880.421707474,0.0,1.0
2022-03-25,2247.93,2298.08,2226.18,2266.97,247482,2216.01513166857,2265.45312967259,2194.57392615337,2234.78481226671,251046.215483696,0.0,1.0
2022-03-28,2276.82,2280.79,2220.7,2260.77,264800,2244.49496740808,2248.4086035412,2189.17172816609,2228.67283644169,268613.627900545,0.0,1.0
2022-03-29,2371.92,2420.89,2340.35,2340.35,536697,2338.24479014352,2386.51954113568,2307.12300356352,2307.12300356352,544426.466213516,0.0,1.0
2022-03-30,2327.99,2368.044,2317.93,2368.044,246324,2294.93848401557,2334.42381945033,2285.02131033819,2334.42381945033,249871.53806259,0.0,1.0
2022-03-31,2348.45,2389.46,2347.8,2364.33,355345,2315.10800423815,2355.53576691302,2314.46723257907,2330.76254877063,360462.649570692,0.0,1.0
2022-04-01,2367.83,2418.29,2350.0,2377.62,282135,2334.21285770411,2383.95645449938,2316.6359981944,2343.86386469233,286198.285150001,0.0,1.0
2022-04-04,2374.97,2379.96,2334.04,2375.67,293452,2341.25148792841,2346.170642665,2300.90258945773,2341.94154971511,297678.271656612,0.0,1.0
2022-04-05,2298.0,2372.62,2292.57,2347.53,349606,2265.3742654684,2338.93485193022,2260.02135760874,2314.20106588992,354640.996962984,0.0,1.0
2022-04-06,2222.14,2239.04,2194.59,2237.62,422302,2190.59128384158,2207.25134697753,2163.43242352232,2205.85150735309,428383.958797795,0.0,1.0
2022-04-07,2213.2,2224.64,2171.23,2208.18,299563,2181.77820902292,2193.05579022264,2140.40407589772,2176.82948020975,303877.281777836,0.0,1.0
2022-04-08,2167.42,2228.08,2166.38,2203.45,301662,2136.64816817299,2196.44695100297,2135.62293351847,2172.16663413679,306006.51140383,0.0,1.0
2022-04-11,2169.21,2209.56,2144.95,2150.0,252605,2138.41275474182,2178.1898877321,2114.49718482004,2119.47548770977,256242.996509884,0.0,1.0
2022-04-12,2181.38,2232.37,2172.82,2196.95,278362,2150.40997180481,2200.67604395287,2141.97150195607,2165.75891754604,282370.946713186,0.0,1.0
2022-04-13,2260.11,2272.31,2190.685,2192.25,328495,2228.02220675709,2240.04899789665,2159.58286455511,2161.12564554965,333225.958070957,0.0,1.0
2022-04-14,2227.29,2307.46,2213.445,2277.0,402210,2195.66816698656,2274.69995761432,2182.01973064826,2244.67241186751,408002.595460265,0.0,1.0
2022-04-18,2199.31,2226.18,2173.0,2210.0,329443,2168.08541156976,2194.57392615337,2142.14894641551,2178.62364085516,334187.611089272,0.0,1.0
2022-04-19,2239.38,2252.99,2204.81,2204.81,339652,2207.58651984536,2221.00329258383,2173.50732560809,2173.50732560809,344543.640270679,0.0,1.0
2022-04-20,2251.8,2284.25,2243.77,2260.0,261181,2219.83018754645,2251.81948037258,2211.91419305049,2227.91376847632,264942.50735911,0.0,1.0
2022-04-21,2239.32,2337.895,2224.28,2316.07,389840,2207.52737169221,2304.70285829732,2192.70090130377,2283.18771759069,395454.443733945,0.0,1.0
2022-04-22,2213.87,2263.96,2209.82,2226.0,301786,2182.43869673304,2231.81754658392,2178.44619639573,2194.39648169393,306132.297241669,0.0,1.0
2022-04-25,2246.04,2266.655,2186.51,2192.07,420327,2214.15196484449,2234.4742844627,2155.46713889874,2160.94820109022,426380.51500964,0.0,1.0
2022-04-26,2159.96,2243.27,2158.95,2231.84,437433,2129.29408113191,2211.42129177428,2128.29842055396,2200.15356860008,443732.874219861,0.0,1.0
2022-04-27,2258.95,2280.07,2184.0,2188.0,463874,2226.87867579628,2247.69882570345,2152.99277449216,2156.93598470185,470554.675335111,0.0,1.0
2022-04-28,2317.8,2363.45,2259.215,2285.81,485097,2284.89315600638,2329.8950425245,2227.13991347267,2253.35733235436,492083.327241959,0.0,1.0
2022-04-29,2210.31,2315.2,2206.19,2292.54,473165,2178.92923964641,2282.33006937008,2174.86773313043,2259.99178353217,479979.483555747,0.0,1.0
2022-05-02,2192.92,2224.59,2116.0,2207.0,595111,2161.78613325978,2193.00650009502,2085.95820092739,2175.66623319789,603681.739854687,0.0,1.0
2022-05-03,2105.93,2205.465,2061.691,2203.76,620320,2076.03116922449,2174.15302627992,2032.42025010784,2172.47223292804,629253.797806895,0.0,1.0
2022-05-04,2103.33,2109.6135,1997.244,2088.0,826578,2073.46808258819,2079.66237292634,1968.88823301182,2058.35572945954,838482.308620757,0.0,1.0
2022-05-05,2171.91,2308.0,2156.7,2300.0,1039471,2141.07442163337,2275.23229099263,2126.08036481101,2267.34587057325,1054441.3761609,0.0,1.0
2022-05-06,2194.23,2244.975,2082.7,2145.14,690070,2163.07753460345,2213.10208512616,2053.1309759317,2114.684487305,700008.331591123,0.0,1.0
2022-05-09,2023.57,2143.205,2020.915,2105.35,671824,1994.84047100692,2112.77695936606,1992.22316523023,2075.45940374408,681499.554194318,0.0,1.0
2022-05-10,2044.98,2099.82,2013.59,2099.82,491524,2015.94650365429,2070.00791562918,1985.00216153373,2070.00791562918,498602.88836929,0.0,1.0
2022-05-11,2072.15,2136.07,2011.55,2063.6,461771,2042.73075900363,2105.74325815452,1982.99112432679,2034.30214718041,468421.388101446,0.0,1.0
2022-05-12,2053.05,2114.78,2001.93,2051.44,436454,2023.90193025235,2084.75552181343,1973.50770377248,2022.31478814295,442739.774742087,0.0,1.0
2022-05-13,2101.89,2124.99,2072.21,2104.3,302002,2072.0485269127,2094.82056587367,2042.78990715678,2074.42431106404,306351.408055968,0.0,1.0
2022-05-16,2046.01,2094.59,2033.61,2086.11,289466,2016.96188028329,2064.85216828001,2004.73792863324,2056.49256263546,293634.865611251,0.0,1.0
2022-05-17,2146.59,2161.0,2109.86,2125.0,407107,2116.11390100601,2130.31931578643,2079.90537325551,2094.8304238992,412970.121652973,0.0,1.0
2022-05-18,2050.38,2134.06,2042.0,2120.0,360573,2021.26983743738,2103.76179502415,2013.00881204807,2089.90141113708,365765.942798275,0.0,1.0
2022-05-19,2103.4,2142.43,2042.58,2059.62,387387,2073.53708876686,2112.01296238793,2013.58057752848,2030.37865302177,392966.115828959,0.0,1.0
2022-05-20,2115.9,2132.28,2052.85,2127.77,431076,2085.85962067214,2102.00706648084,2023.70476974186,2097.56109696941,437284.321226797,0.0,1.0
2022-05-23,2106.65,2157.39,2094.66,2157.39,296348,2076.74094706223,2126.76056857218,2064.92117445868,2126.76056857218,300615.979611295,0.0,1.0
2022-05-24,2050.06,2094.74,2019.345,2089.43,339236,2020.9543806206,2065.00003866287,1990.67545522293,2059.7654271095,344121.64907277,0.0,1.0
2022-05-25,2147.22,2167.365,2038.07,2038.07,356291,2116.73495661404,2136.5939490326,2009.13460801705,2009.13460801705,361422.27378517,0.0,1.0
2022-05-26,2221.51,2252.0,2158.37,2170.82,302220,2189.97022823355,2220.02734805694,2127.72665507356,2139.99989685122,306572.547674105,0.0,1.0
2022-05-27,2265.98,2274.17,2238.5,2263.61,308660,2233.80886773981,2241.88259064416,2206.71901359922,2231.47251569057,313105.296026368,0.0,1.0
2022-05-31,2243.56,2269.0014,2195.04,2243.32,505187,2211.70717451448,2236.7873715717,2163.87603467091,2211.4705819019,512462.661775653,0.0,1.0
2022-06-01,2238.57,2276.8,2197.15,2265.0,258599,2206.78801977789,2244.47525135703,2165.95607805653,2232.84278123844,262323.321606696,0.0,1.0
2022-06-02,2372.36,2383.9,2256.85,2259.55,480107,2338.67854326659,2350.05470472155,2224.80849043619,2227.47015732773,487021.461670872,0.0,1.0
2022-06-03,2335.87,2378.93,2310.9,2317.36,308670,2302.70660812867,2345.15526603601,2278.09111839466,2284.45940288331,313115.440045548,0.0,1.0
2022-06-06,2347.3,2393.31,2332.75,2366.44,206681,2313.97433130286,2359.33110673985,2299.6309041651,2332.84259215624,209657.602825199,0.0,1.0
2022-06-07,2326.73,2346.015,2300.0,2302.03,234575,2293.69637279952,2312.707575023,2267.34587057325,2269.34704975467,237953.32992738,0.0,1.0
2022-06-08,2345.8,2355.0,2300.37,2303.45,269693,2312.49562747423,2321.56501095652,2267.71061751764,2270.74688937911,273577.09648558,0.0,1.0
2022-06-09,2277.84,2336.055,2276.23,2330.0,372602,2245.50048601155,2302.88898160086,2243.91334390215,2296.91994714594,377968.18347054,0.0,1.0
2022-06-10,2104.96,2208.2,2096.53,2199.83,431518,2075.07494074864,2176.8491962608,2066.76462523171,2168.59802889702,437732.686874574,0.0,1.0
2022-06-13,1979.32,2016.15,1913.43,2006.45,729562,1951.21870806219,1987.52581606794,1886.26417788303,1977.96353130943,740069.092138889,0.0,1.0
2022-06-14,1951.51,1995.855,1903.02,1983.35,578634,1923.8035390793,1967.51895326651,1876.0019733123,1955.19149234846,586967.439450923,0.0,1.0
2022-06-15,1973.24,2003.88,1931.61,1992.9,380353,1945.22502854346,1975.4300187497,1904.18606828608,1964.6059067241,385830.812737372,0.0,1.0
2022-06-16,1846.24,1909.27,1832.295,1902.86,553117,1820.02810438572,1882.16323926495,1806.28108779218,1875.84424490392,561082.945707952,0.0,1.0
2022-06-17,1906.87,1922.46,1850.505,1851.92,565543,1879.79731313913,1895.16597493141,1824.2325522718,1825.62746288348,573687.903941686,0.0,1.0
2022-06-21,1937.29,1953.87,1913.38,1949.58,603185,1909.78542678385,1926.13003310302,1886.21488775541,1921.90094015313,611872.02094105,0.0,1.0
2022-06-22,1889.84,1946.665,1882.225,1896.67,438795,1863.00909567137,1919.02732571281,1855.50220923466,1869.74212710442,445114.489632249,0.0,1.0
2022-06-23,1835.06,1876.24,1795.01,1871.64,602016,1809.00683184963,1849.60218095841,1769.52543962508,1845.06748921727,610686.185098846,0.0,1.0
2022-06-24,1931.05,1933.02,1853.33,1867.83,509235,1903.63401885673,1905.576049885,1827.0174444824,1841.31158149253,516568.960739931,0.0,1.0
2022-06-27,1896.24,1949.6,1891.005,1939.91,344529,1869.31823200688,1921.92065620417,1864.15755564494,1912.36822947119,349490.878425025,0.0,1.0
2022-06-28,1838.42,1954.0,1835.33,1921.76,405259,1812.31912842577,1926.25818743484,1809.27299853878,1894.47591314471,411095.50690841,0.0,1.0
2022-06-29,1810.33,1833.85,1760.0,1823.84,422967,1784.6279347282,1807.8140107612,1735.01249226475,1797.94612721144,429058.536073301,0.0,1.0
2022-06-30,1748.99,1783.92,1703.05,1752.63,640773,1724.15880616257,1758.59288931871,1678.87103690425,1727.74712745339,650001.360236842,0.0,1.0
2022-07-01,1767.98,1767.98,1719.745,1743.1,356287,1742.87919663308,1742.87919663308,1695.32901051695,1718.35242912879,361418.216177499,0.0,1.0
2022-07-05,1787.96,1797.16,1689.46,1711.53,525639,1762.5755316305,1771.64491511279,1665.47398021682,1687.2306425488,533209.20980368,0.0,1.0
2022-07-06,1750.86,1807.45,1746.13,1793.69,389396,1726.0022569356,1781.78882337722,1721.33941086264,1768.22418025588,395004.049282329,0.0,1.0
2022-07-07,1785.92,1799.0,1760.81,1783.19,334749,1760.56449442355,1773.45879180925,1735.81099233221,1757.87325345544,339570.027666465,0.0,1.0
2022-07-08,1769.48,1781.5,1725.6,1763.66,230758,1744.35790046172,1756.20724714184,1701.10088446139,1738.62052960661,234081.35780617,0.0,1.0
2022-07-11,1724.55,1754.4275,1713.995,1737.66,355347,1700.06579178134,1729.51910754137,1689.66064584052,1712.98966324361,360464.678374529,0.0,1.0
2022-07-12,1738.25,1762.33,1717.03,1732.4,322718,1713.57128674954,1737.30941221189,1692.65255658712,1707.80434181787,327365.758190364,0.0,1.0
2022-07-13,1738.03,1747.53,1678.01,1692.53,288665,1713.35441018801,1722.71953443603,1654.18654099157,1668.50039405276,292822.32967489,0.0,1.0
2022-07-14,1673.91,1709.195,1669.34,1691.4,537414,1650.14475052664,1684.92879358889,1645.63963286206,1667.38643716852,545153.792388759,0.0,1.0
2022-07-15,1698.59,1723.31,1680.4301,1709.24,480964,1674.47435752044,1698.84339661634,1656.57228174869,1684.97315470375,487890.804114644,0.0,1.0
2022-07-18,1738.79,1790.0,1729.1504,1744.91,444379,1714.10362012785,1764.58656883744,1704.60087784351,1720.13673174868,450778.90994266,0.0,1.0
2022-07-19,1834.8,1842.47,1773.62,1773.62,447166,1808.750523186,1816.31162876308,1748.43912302875,1748.43912302875,453606.048088274,0.0,1.0
2022-07-20,1834.8,1849.08,1806.555,1827.25,475633,1808.750523186,1822.8277836346,1780.90653009281,1801.3077139152,482483.027489501,0.0,1.0
2022-07-21,1829.41,1831.57,1785.9,1814.72,337871,1803.43704742844,1805.56638094167,1760.54477837251,1788.95560793334,342736.990454626,0.0,1.0
2022-07-22,1809.88,1857.59,1797.04,1853.02,308458,1784.18432357961,1831.21696335572,1771.5266188065,1826.71184569115,312900.386838922,0.0,1.0
2022-07-25,1834.67,1843.99,1803.5201,1818.83,339952,1808.62236885418,1817.81004864277,1777.91471792646,1793.0072564238,344847.960846096,0.0,1.0
2022-07-26,1795.8,1824.5525,1794.75,1820.63,300380,1770.30422364149,1798.64851153004,1769.26913096145,1794.78170101816,304706.048144887,0.0,1.0
2022-07-27,1877.58,1903.16,1836.76,1836.76,407550,1850.92315637866,1876.13998566964,1810.68269618875,1810.68269618875,413419.501702671,0.0,1.0
2022-07-28,1912.93,1913.26,1857.07,1886.6,320491,1885.77127660682,1886.09659144912,1830.70434602846,1859.81509540152,325106.685118858,0.0,1.0
2022-07-29,1935.69,1946.46,1900.01,1913.61,398681,1908.20814269997,1918.82523618957,1873.03470762951,1886.44162234247,404422.771091455,0.0,1.0
2022-08-01,1906.67,1924.58,1862.99,1923.75,408337,1879.60015262865,1897.25587634255,1836.54029713881,1896.43766022404,414217.836012179,0.0,1.0
2022-08-02,1956.3,1972.2,1902.8,1906.67,440044,1928.52553330541,1944.19979388894,1875.78509675077,1879.60015262865,446381.477627899,0.0,1.0
2022-08-03,1966.48,1974.065,1922.64,1935.01,613479,1938.56100328908,1946.03831564921,1895.34341939085,1907.53779696432,622314.274285492,0.0,1.0
2022-08-04,1947.25,1954.42,1875.57,1900.83,804844,1919.60402020598,1926.67222450685,1848.94169324829,1873.8430657225,816435.297333786,0.0,1.0
2022-08-05,1924.97,1955.92,1904.0,1933.76,383682,1897.64033933799,1928.15092833549,1876.96805981368,1906.30554377379,389207.756722572,0.0,1.0
2022-08-08,1955.8,1989.49,1922.88,1922.88,349736,1928.0326320292,1961.24432002033,1895.58001200343,1895.58001200343,354772.86921233,0.0,1.0
2022-08-09,1957.21,1957.21,1919.295,1951.65,299836,1929.42261362811,1929.42261362811,1892.04590985299,1923.94155143664,304154.213501466,0.0,1.0
2022-08-10,2023.69,2027.209,1980.64,2000.02,464068,1994.95876731321,1998.42780649518,1952.51996743139,1971.62482089735,470751.469307213,0.0,1.0
2022-08-11,2063.76,2098.68,2050.875,2061.61,378414,2034.4598755888,2068.88410071942,2021.75780970083,2032.34040010109,383863.887418267,0.0,1.0
2022-08-12,2120.98,2122.99,2072.35,2083.96,329721,2090.86749763845,2092.84896076882,2042.92791951412,2054.37308714775,334469.614822492,0.0,1.0
2022-08-15,2129.76,2157.97,2100.0,2102.0,377625,2099.52284404873,2127.33233405259,2070.18536008862,2072.15696519346,383063.524304922,0.0,1.0
2022-08-16,2151.34,2161.05,2115.2,2116.27,263713,2120.79646313002,2130.36860591405,2085.16955888545,2086.22436761654,267510.973015621,0.0,1.0
2022-08-17,2129.65,2143.0644,2101.64,2112.62,256434,2099.41440576796,2112.63835552719,2071.80207627459,2082.6261883002,260127.141454111,0.0,1.0
2022-08-18,2144.73,2154.73,2108.71,2118.87,215953,2114.2803082585,2124.13833378274,2078.77170032022,2088.78745425284,219063.13740939,0.0,1.0
2022-08-19,2086.92,2129.3,2083.92,2121.79,236377,2057.29106270292,2099.06937487462,2054.33365504565,2091.66599770592,239781.282183713,0.0,1.0
2022-08-22,1972.67,2042.06,1969.08,2018.43,464992,1944.66312108858,2013.06796020122,1941.12408992538,1989.77344588746,471688.776679495,0.0,1.0
2022-08-23,1992.83,2012.1,1975.64,1975.97,323594,1964.53690054543,1983.53331573062,1947.59095466927,1947.91626951157,328254.374270578,0.0,1.0
2022-08-24,1990.96,2019.16,1970.49,1971.98,229332,1962.6934497724,1990.49308175073,1942.51407152429,1943.9829173274,232634.820671026,0.0,1.0
2022-08-25,2008.54,2033.95,1994.96,2000.0,250385,1980.023858644,2005.07310150107,1966.63665998209,1971.6051048463,253991.024251805,0.0,1.0
2022-08-26,1910.96,2020.84,1908.0,2013.53,383985,1883.82924557854,1992.1492300388,1880.91127002337,1984.94301338059,389515.120503743,0.0,1.0
2022-08-29,1898.66,1921.3656,1886.1,1897.0,315533,1871.70387418374,1894.08711261804,1859.3221941253,1870.06744194672,320077.280409149,0.0,1.0
2022-08-30,1880.23,1924.99,1869.89,1921.0,325330,1853.53553314258,1897.66005538904,1843.34233475053,1893.72670320487,330015.376000319,0.0,1.0
2022-08-31,1875.81,1916.8983,1873.42,1891.62,389647,1849.17828586087,1889.6832368756,1846.82221776058,1864.76382421468,395258.664163761,0.0,1.0
2022-09-01,1852.51,1873.525,1801.91,1859.0,577052,1826.20908638941,1846.92572702858,1776.3274772368,1832.60694495464,585362.655616562,0.0,1.0
2022-09-02,1837.91,1872.9,1818.96,1863.86,337567,1811.81636912403,1846.30960043332,1793.13541075561,1837.39794535941,342428.612271539,0.0,1.0
2022-09-06,1814.85,1848.56,1780.09,1837.91,338147,1789.08376226515,1822.31516630734,1754.81726554293,1811.81636912403,343016.96538401,0.0,1.0
2022-09-07,1872.45,1880.79,1807.145,1824.19,395152,1845.86598928473,1854.08758257194,1781.48815359873,1798.29115810479,400842.946722644,0.0,1.0
2022-09-08,1906.02,1912.35,1829.79,1843.3,461953,1878.95938096957,1885.19951112641,1803.81165239836,1817.12984488159,468606.009250532,0.0,1.0
2022-09-09,1981.03,1984.99,1918.05,1920.0,527517,1952.90443042683,1956.80820853443,1890.81858567522,1892.74090065245,535114.256605787,0.0,1.0
2022-09-12,2013.32,2030.95,2000.26,2010.21,411733,1984.73599484458,2002.1156938438,1971.86141350993,1981.67014890654,417662.744925888,0.0,1.0
2022-09-13,1920.8,1967.785,1913.48,1941.0,396009,1893.52954269439,1939.84747561999,1886.31346801065,1913.44275425334,401712.289166416,0.0,1.0
2022-09-14,1967.38,1970.04,1897.12,1916.78,303063,1939.44822558626,1942.0704603757,1870.18573825301,1889.56661643365,307427.688491023,0.0,1.0
2022-09-15,1956.77,2015.05,1947.24,1955.62,380882,1928.98886050505,1986.44143326027,1919.59416218046,1927.85518756976,386367.431352022,0.0,1.0
2022-09-16,1876.45,1934.62,1854.39,1934.0,792081,1849.80919949442,1907.15333396888,1828.06239518797,1906.54213638637,803488.485653671,0.0,1.0
2022-09-19,1902.99,1910.0,1849.1,1849.1,267534,1875.97239923573,1882.88287512822,1822.84749968565,1822.84749968565,271387.002744504,0.0,1.0
2022-09-20,1896.63,1926.45,1878.83,1887.73,310471,1869.70269500232,1899.09932711558,1852.15540956919,1860.92905228575,314942.377899963,0.0,1.0
2022-09-21,1806.7,1890.84,1805.89,1888.21,372588,1781.04947146291,1863.99489822379,1780.25097139544,1861.40223751092,377953.981843686,0.0,1.0
2022-09-22,1720.58,1806.08,1715.0,1806.0,577829,1696.15215564822,1780.4382738804,1690.6513774057,1780.35940967621,586150.84590689,0.0,1.0
2022-09-23,1669.88,1698.9,1646.0434,1696.15,629052,1646.17196624037,1674.77995631169,1622.67378511928,1672.06899929253,638111.55535534,0.0,1.0
2022-09-26,1669.25,1714.3,1669.0,1677.68,449098,1645.55091063234,1689.96131561901,1645.30445999424,1653.86122614927,455565.872593955,0.0,1.0
2022-09-27,1669.16,1710.63,1655.39,1696.5,401298,1645.46218840263,1686.34342025161,1631.88768725576,1672.41403018588,407077.460911,0.0,1.0
2022-09-28,1726.88,1735.99,1652.94,1661.88,381923,1702.36271172849,1711.34337298107,1629.47247100232,1638.28554582099,387423.423748716,0.0,1.0
2022-09-29,1678.92,1697.495,1659.69,1690.55,344949,1655.08362131428,1673.39490372554,1636.12663823118,1666.54850499896,349916.927230608,0.0,1.0
2022-09-30,1643.21,1701.76,1641.87,1658.97,498503,1619.88061216725,1677.59935161162,1618.559636747,1635.41686039343,505682.399355382,0.0,1.0
2022-10-03,1678.93,1694.0,1626.22,1672.44,386980,1655.0934793398,1669.94952380482,1603.13182680158,1648.69562077457,392553.254248312,0.0,1.0
2022-10-04,1759.04,1765.53,1727.2,1728.99,466112,1734.06612181442,1740.46398037965,1702.67816854527,1704.4427551141,472824.906827715,0.0,1.0
2022-10-05,1726.71,1745.0,1709.57,1726.81,350529,1702.19512529458,1720.2254539784,1685.29846954605,1702.29370554982,355577.289933347,0.0,1.0
2022-10-06,1709.73,1732.91,1692.605,1723.67,371458,1685.45619795443,1708.3071011196,1668.57432924419,1699.19828553521,376807.707676288,0.0,1.0
2022-10-07,1685.16,1699.025,1668.12,1680.77,443507,1661.2350292414,1674.90318163074,1644.43695374811,1656.90735603626,449894.351470117,0.0,1.0
2022-10-10,1671.33,1701.65,1657.6125,1699.25,278481,1647.60137994138,1677.49091333085,1634.07863342852,1675.12498720504,282491.660541435,0.0,1.0
2022-10-11,1634.61,1671.33,1620.84,1671.33,304743,1611.40271021641,1647.60137994138,1597.82820906954,1647.60137994138,309131.883713352,0.0,1.0
2022-10-12,1675.62,1682.56,1629.01,1643.98,290819,1651.83047289128,1658.6719426051,1605.88221592284,1620.63968013261,295007.351406377,0.0,1.0
2022-10-13,1692.13,1710.91,1616.85,1626.23,477728,1668.10607303179,1686.61944496629,1593.89485688537,1603.1416848271,484608.199507823,0.0,1.0
2022-10-14,1670.49,1735.86,1667.25,1715.27,389022,1646.77330579735,1711.21521864925,1643.5793055275,1690.91754409486,394624.662964977,0.0,1.0
2022-10-17,1747.49,1751.99,1701.335,1703.26,318893,1722.68010233393,1727.11621381984,1677.18038552684,1679.07805544026,323485.670853809,0.0,1.0
2022-10-18,1773.96,1815.59,1750.48,1800.11,367634,1748.77429589657,1789.81325615395,1725.62765196568,1774.55303264244,372928.634741651,0.0,1.0
2022-10-19,1771.82,1799.98,1750.87,1750.87,313693,1746.66467843439,1774.42487831062,1726.01211496112,1726.01211496112,318210.780879931,0.0,1.0
2022-10-20,1773.62,1827.0,1763.57,1769.61,345152,1748.43912302875,1801.0612632771,1738.5318073769,1744.48605479353,350122.850819973,0.0,1.0
2022-10-21,1822.79,1829.3,1760.02,1772.03,307076,1796.91103453139,1803.32860914767,1735.03220831579,1746.8716969704,311498.483388173,0.0,1.0
2022-10-24,1808.56,1828.6437,1764.0,1813.02,314019,1782.88306421041,1802.68162693251,1738.95570247444,1787.27974359422,318541.475905217,0.0,1.0
2022-10-25,1874.61,1880.229,1802.28,1802.28,324795,1847.99532279796,1853.53454734003,1776.6922241812,1776.6922241812,329472.670974161,0.0,1.0
2022-10-26,1851.52,1918.05,1847.52,1874.61,375667,1825.23314186251,1890.81858567522,1821.28993165282,1847.99532279796,381077.325349374,0.0,1.0
2022-10-27,1833.74,1875.85,1823.115,1869.37,375669,1807.70557248043,1849.21771796297,1797.23142036093,1842.82971742327,381079.354153209,0.0,1.0
2022-10-28,1871.72,1874.72,1813.54,1839.01,460746,1845.14635342146,1848.10376107873,1787.79236092148,1812.9007519317,467381.62613544,0.0,1.0
2022-10-31,1869.48,1885.34,1837.84,1870.91,358177,1842.93815570403,1858.57298418546,1811.74736294536,1844.347853354,363335.43580262,0.0,1.0
2022-11-01,1889.52,1927.0,1886.0362,1891.25,348982,1862.69363885459,1899.64151851941,1859.25929992246,1864.39907727028,354008.010166119,0.0,1.0
2022-11-02,1778.18,1884.725,1771.32,1862.79,608749,1752.9343826678,1857.96671561572,1746.17177715818,1836.34313662832,617516.1532131,0.0,1.0
2022-11-03,1825.73,1902.7,1822.76,1849.0,742663,1799.80929403552,1875.68651649553,1796.88146045482,1822.74891943041,753358.771667306,0.0,1.0
2022-11-04,1874.4,1916.15,1852.1,1884.83,438745,1847.78830426195,1888.94556082562,1825.80490734292,1858.07022488373,445063.769536348,0.0,1.0
2022-11-07,1833.82,1886.83,1797.92,1876.01,433886,1807.78443668462,1860.04182998857,1772.39412505263,1849.37544637136,440134.790616526,0.0,1.0
2022-11-08,1859.19,1892.95,1830.5748,1835.79,317921,1832.7942474396,1866.0749416094,1804.5853102415,1809.7264677129,322499.67218946,0.0,1.0
2022-11-09,1865.82,1882.34,1830.07,1840.0,359559,1839.33011836216,1855.61557652819,1804.08767711304,1813.8766964586,364737.33925337,0.0,1.0
2022-11-10,1946.51,1955.3,1916.4,1946.86,516239,1918.87452631719,1927.53973075299,1889.19201146373,1919.21955721054,523673.831773978,0.0,1.0
2022-11-11,2015.77,2033.38,1936.31,1936.31,442819,1987.15121109801,2004.51119404619,1908.81934028247,1908.81934028247,449196.442950498,0.0,1.0
2022-11-14,1979.25,2019.52,1974.01,1996.51,411745,1951.14970188352,1990.8479706696,1945.98409650882,1968.16465393834,417674.917748905,0.0,1.0
2022-11-15,2001.9,2061.96,1975.22,2029.62,411342,1973.47812969591,2032.68543099444,1947.17691759726,2000.80457644908,417266.113775928,0.0,1.0
2022-11-16,2013.78,2028.83,1990.0,2008.95,302529,1985.18946401869,2000.02579243266,1961.74707932207,1980.42803769049,306885.997866783,0.0,1.0
2022-11-17,1940.76,1972.45,1902.46,1960.92,495148,1913.20616164075,1944.44624452704,1875.44992388295,1933.0799410976,502279.080920315,0.0,1.0
2022-11-18,1940.28,1972.2,1925.5,1959.77,306105,1912.73297641559,1944.19979388894,1898.16281469078,1931.94626816232,310513.499125742,0.0,1.0
2022-11-21,1919.49,1948.42,1900.01,1922.94,280051,1892.23814135071,1920.75740919232,1873.03470762951,1895.63916015657,284084.271552779,0.0,1.0
2022-11-22,1946.97,1950.05,1899.31,1930.0,327116,1919.3279954913,1922.36426735277,1872.34464584281,1902.59892617668,331827.097825962,0.0,1.0
2022-11-23,1969.45,2002.0,1951.735,1954.88,254420,1941.48883686977,1973.57670995115,1924.0253446536,1927.12569368097,258084.135991151,0.0,1.0
2022-11-25,1984.63,1996.28,1963.22,1968.48,168803,1956.45331961556,1967.93791935129,1935.34728696818,1940.53260839392,171234.086973171,0.0,1.0
2022-11-28,1984.9,2004.9,1978.06,1986.02,331380,1956.71948630471,1976.43553735318,1949.97659684614,1957.82358516343,336152.507604542,0.0,1.0
2022-11-29,2017.16,2027.565,1985.21,1985.21,284743,1988.52147664588,1998.77875220385,1957.02508509596,1957.02508509596,288843.845352285,0.0,1.0
2022-11-30,2079.45,2084.7,2012.2,2032.0,444131,2049.92711763632,2055.10258103654,1983.63189598586,2003.15078652384,450527.338266983,0.0,1.0
2022-12-01,2060.29,2100.635,2048.0,2083.7,291983,2031.03914073189,2070.81134470941,2018.92362736261,2054.11677848412,296188.115238992,0.0,1.0
2022-12-02,2085.44,2094.49,2024.73,2031.64,270497,2055.83207492534,2064.75358802476,1995.98400196773,2002.79589760497,274392.675627695,0.0,1.0
2022-12-05,2056.52,2086.88,2046.77,2056.07,278968,2027.32266510926,2057.25163060083,2017.71109022313,2026.87905396067,282985.674275526,0.0,1.0
2022-12-06,2042.19,2074.95,2023.51,2058.04,262827,2013.19611453303,2045.49100615042,1994.78132285377,2028.82108498894,266612.212916226,0.0,1.0
2022-12-07,1955.56,1987.64,1940.2599,1976.3,415417,1927.79603941662,1959.42058529835,1912.71316178429,1948.24158435387,421399.801591996,0.0,1.0
2022-12-08,2010.76,2020.785,1948.64,1962.39,314147,1982.21234031037,1992.09501089842,1920.97428575385,1934.52907084967,318671.319350728,0.0,1.0
2022-12-09,2019.98,2031.21,1991.29,2001.65,242030,1991.30143984372,2002.37200250743,1963.0187646147,1973.2316790578,245515.696226468,0.0,1.0
2022-12-12,2080.0,2081.9,2015.0,2020.04,334979,2050.46930904015,2052.34233388976,1986.39214313265,1991.36058799686,339803.340107617,0.0,1.0
2022-12-13,2047.83,2152.37,2038.32,2152.37,418972,2018.7560409287,2121.81183975902,2009.38105865516,2121.81183975902,425006.000410677,0.0,1.0
2022-12-14,2006.8,2069.66,1988.01,2057.04,401540,1978.30856220278,2040.2761106481,1959.78533224275,2027.83528243652,407322.94617517,0.0,1.0
2022-12-15,1965.69,1976.22,1952.31,1966.84,342282,1937.78221927266,1948.16272014968,1924.59218112124,1938.91589220795,347211.517315161,0.0,1.0
2022-12-16,1938.55,1972.275,1928.01,1949.38,807908,1911.0275379999,1944.27372908037,1900.63717909736,1921.70377964264,819543.424810701,0.0,1.0
2022-12-19,1931.44,1959.45,1919.6,1952.06,278501,1904.01848185217,1931.63081134554,1892.34657963148,1924.34573048314,282511.948579795,0.0,1.0
2022-12-20,1958.51,1963.105,1924.72,1924.72,245346,1930.70415694626,1935.23391967465,1897.39388869989,1897.39388869989,248879.452986735,0.0,1.0
2022-12-21,1970.9,1997.49,1967.84,1975.58,251010,1942.91825057079,1969.13074043972,1939.90169476037,1947.53180651613,254625.025450588,0.0,1.0
2022-12-22,1932.99,1947.7,1907.38,1947.7,252746,1905.54647580843,1920.04763135457,1880.30007244087,1920.04763135457,256386.027180329,0.0,1.0
2022-12-23,1971.52,1973.34,1918.72,1926.42,157901,1943.52944815329,1945.3236087987,1891.47907338535,1899.06975303901,160175.077262553,0.0,1.0
2022-12-27,1998.27,2012.3899,1962.185,1977.88,231467,1969.89966643061,1983.81909989057,1934.32698132642,1949.7991523867,234800.568766071,0.0,1.0
2022-12-28,1958.84,2030.0,1955.35,2007.49,240864,1931.02947178856,2001.179181419,1927.58902088061,1978.98876596395,244332.903590019,0.0,1.0
2022-12-29,2003.51,2013.07,1974.58,1984.8,206694,1975.06527180531,1984.48954420647,1946.54600396371,1956.62090604947,209670.790050133,0.0,1.0
2022-12-30,2015.28,2017.6,1978.0,1979.29,196695,1986.66816784733,1988.95522976895,1949.91744869299,1951.18913398562,199527.785271517,0.0,1.0
2023-01-03,2032.21,2049.0,2005.57,2038.83,266999,2003.35780505985,2019.90942991504,1977.0960250633,2009.88381795689,270844.297718345,0.0,1.0
2023-01-04,2110.44,2113.595,2056.775,2068.83,368147,2080.47713873591,2083.58734578881,2027.57404476013,2039.45789452959,373449.022925613,0.0,1.0
2023-01-05,2144.94,2153.465,2085.49,2085.49,376055,2114.48732679451,2122.89129355392,2055.88136505296,2055.88136505296,381470.913293579,0.0,1.0
2023-01-06,2179.25,2191.2,2151.16,2165.12,350405,2148.31021236815,2160.09055286961,2120.61901867058,2134.38082230241,355451.504095508,0.0,1.0
2023-01-09,2208.41,2222.52,2184.915,2195.0,271645,2177.05621479681,2190.9658888115,2153.89478382763,2163.83660256882,275557.209029621,0.0,1.0
2023-01-10,2220.95,2220.96,2179.325,2200.56,216697,2189.4181788042,2189.42803682972,2148.38414755958,2169.31766476029,219817.852436421,0.0,1.0
2023-01-11,2224.81,2246.27,2215.5,2223.35,289997,2193.22337665655,2214.37869943155,2184.04555489349,2191.78410493001,294173.513029737,0.0,1.0
2023-01-12,2256.77,2267.6592,2214.65,2225.53,292096,2224.72962623199,2235.46422738584,2183.20762272393,2193.93315449429,296302.742655732,0.0,1.0
2023-01-13,2301.34,2302.0127,2222.16,2223.35,290658,2268.66684599349,2269.32999537051,2190.61099989263,2191.78410493001,294844.032697571,0.0,1.0
2023-01-17,2334.02,2336.33,2297.91,2297.91,344096,2300.88287340668,2303.16007730278,2265.28554323868,2265.28554323868,349051.642394509,0.0,1.0
2023-01-18,2296.45,2374.72,2293.44,2360.0,307082,2263.84627151214,2341.0050372903,2260.87900582935,2326.49402371864,311504.569799681,0.0,1.0
2023-01-19,2315.4,2322.34,2268.365,2270.0,284255,2282.52722988056,2289.36869959438,2236.16000682734,2237.77179400055,288348.817216275,0.0,1.0
2023-01-20,2344.29,2350.49,2320.28,2327.12,303671,2311.00706562007,2317.11904144509,2287.33794633639,2294.08083579496,308044.444857199,0.0,1.0
2023-01-23,2401.58,2403.78,2329.8,2340.0,341021,2367.48369384839,2369.65245946372,2296.72278663546,2306.77797267017,345932.356496495,0.0,1.0
2023-01-24,2402.34,2430.86,2393.87,2402.62,237056,2368.23290378823,2396.34799258334,2359.88315616921,2368.50892850291,240470.061086071,0.0,1.0
2023-01-25,2390.75,2392.99,2289.69,2298.25,304419,2356.80745220565,2359.01564992308,2257.18224625776,2265.62071610651,308803.217491903,0.0,1.0
2023-01-26,2431.15,2433.86,2397.51,2400.0,238026,2396.63387532354,2399.30540024061,2363.47147746003,2365.92612581556,241454.030946583,0.0,1.0
2023-01-27,2464.51,2474.595,2421.78,2421.78,299109,2429.52024847238,2439.46206721357,2387.39690540734,2387.39690540734,303416.74330704,0.0,1.0
2023-01-30,2436.98,2456.3,2413.87,2433.95,317265,2402.38110420417,2421.42680951699,2379.59920721767,2399.39412247033,321834.224531218,0.0,1.0
2023-01-31,2434.1,2435.99,2403.44,2419.84,338098,2399.54199285319,2401.40515967727,2369.3172865959,2385.48444845564,342967.259690025,0.0,1.0
2023-02-01,2445.74,2462.24,2390.15,2422.34,411362,2411.0167345634,2427.28247667838,2356.21597067419,2387.9489548367,417286.40181429,0.0,1.0
2023-02-02,2454.69,2484.79,2438.96,2455.85,346051,2419.83966740758,2449.51232423552,2404.33299325797,2420.98319836839,351034.798144304,0.0,1.0
2023-02-03,2455.07,2472.2199,2409.88,2422.685,287320,2420.21427237751,2437.12068757131,2375.6658550335,2388.28905671728,291457.959095108,0.0,1.0
2023-02-06,2469.95,2474.87,2425.91,2429.81,246155,2434.88301435756,2439.73316291548,2391.46826994885,2395.3128999033,249700.104138439,0.0,1.0
2023-02-07,2487.19,2489.98,2412.88,2464.82,428165,2451.87825036134,2454.6286394826,2378.62326269077,2429.82584726363,434331.397243341,0.0,1.0
2023-02-08,2425.08,2485.97,2420.15,2462.8,350643,2390.65005383033,2450.67557124738,2385.79004724689,2427.83452610774,355692.931752006,0.0,1.0
2023-02-09,2436.12,2490.7,2435.58,2461.82,349027,2401.53331400909,2455.33841732034,2401.00098063078,2426.86843960636,354053.65825243,0.0,1.0
2023-02-10,2348.37,2404.64,2331.23,2383.71,567590,2315.02914003395,2370.5002496588,2298.13248428542,2349.86740223659,575764.384667941,0.0,1.0
2023-02-13,2423.03,2432.84,2366.5928,2376.94,269069,2388.62915859787,2398.29988163714,2332.99322278625,2343.19351895668,272944.109688715,0.0,1.0
2023-02-14,2471.05,2481.13,2409.96,2418.13,263773,2435.96739716523,2445.90428689365,2375.7447192377,2383.79872609099,267571.837130704,0.0,1.0
2023-02-15,2516.58,2519.42,2482.02,2500.0,299326,2480.85098737705,2483.65066662593,2446.78165116531,2464.50638105788,303636.868523258,0.0,1.0
2023-02-16,2493.18,2537.0,2469.5,2474.8,341339,2457.78320765035,2500.98107549753,2434.43940320897,2439.66415673681,346254.936306436,0.0,1.0
2023-02-17,2462.01,2474.67,2442.51,2465.64,287025,2427.05574209132,2439.536002405,2407.83259231907,2430.63420535662,291158.710529283,0.0,1.0
2023-02-21,2425.49,2449.71,2415.06,2415.06,225271,2391.05423287683,2414.93037069652,2380.77231225505,2380.77231225505,228515.334481811,0.0,1.0
2023-02-22,2426.71,2449.67,2418.6,2423.27,165968,2392.25691199078,2414.89093859442,2384.26205329063,2388.86575121045,168358.25753549,0.0,1.0
2023-02-23,2426.49,2454.04,2382.545,2429.74,419555,2392.04003542925,2419.19889574851,2348.71894226302,2395.24389372463,425597.396728902,0.0,1.0
2023-02-24,2452.48,2489.21,2405.04,2430.0,563702,2417.66104376673,2453.86957151723,2370.89457067977,2395.50020238826,571820.390010548,0.0,1.0
2023-02-27,2521.08,2528.76,2475.12,2480.39,363018,2485.28709886296,2492.85806246557,2439.97961355359,2445.17479300486,368246.155487916,0.0,1.0
2023-02-28,2524.0,2548.89,2501.15,2511.84,340179,2488.16564231603,2512.70226784584,2465.64005399316,2476.17828327857,345078.230081494,0.0,1.0
2023-03-01,2552.32,2554.25,2524.905,2530.0,329116,2516.08357060066,2517.98616952683,2489.05779362598,2494.08045763057,333855.901662068,0.0,1.0
2023-03-02,2577.83,2583.6025,2527.82,2539.66,328683,2541.23139371297,2546.92193894683,2491.93140806629,2503.60331028698,333416.665631552,0.0,1.0
2023-03-03,2620.4,2628.25,2589.3,2600.0,419107,2583.19700836962,2590.93555840615,2552.53854898926,2563.08663630019,425142.944669615,0.0,1.0
2023-03-06,2613.43,2626.46,2574.66,2574.66,447983,2576.32596457923,2589.17097183731,2538.10639962179,2538.10639962179,454434.814455325,0.0,1.0
2023-03-07,2578.9,2630.0,2571.425,2599.77,297205,2542.28620244406,2592.66071287289,2534.9173283647,2562.85990171313,301485.322055067,0.0,1.0
2023-03-08,2582.87,2600.04,2563.69,2577.4,211443,2546.19983857718,2563.12606840229,2527.29214562171,2540.80749861543,214488.184758969,0.0,1.0
2023-03-09,2505.39,2587.3736,2503.55,2571.41,326646,2469.81985681544,2550.63949895228,2468.00598011898,2534.90254132641,331350.328924477,0.0,1.0
2023-03-10,2480.49,2524.59,2461.47,2508.89,383701,2445.2733732601,2488.74726582196,2426.52340871301,2473.27016574892,389227.030359015,0.0,1.0
2023-03-13,2438.89,2467.66,2432.94,2459.85,418214,2404.2639870793,2432.62552651251,2398.39846189238,2424.92640857809,424237.083756792,0.0,1.0
2023-03-14,2475.75,2513.36,2460.0,2499.02,379016,2440.60066916162,2477.67670315825,2425.07427896095,2463.5402945565,384474.557372934,0.0,1.0
2023-03-15,2415.73,2434.52,2383.18,2418.64,425562,2381.43279996518,2399.95602992521,2349.3449268838,2384.30148539273,431690.909050649,0.0,1.0
2023-03-16,2439.91,2452.435,2401.01,2403.98,337619,2405.26950568277,2417.61668265187,2366.92178639351,2369.84961997421,342481.361171277,0.0,1.0
2023-03-17,2440.85,2445.61,2392.81,2439.91,798893,2406.19616008205,2410.88858023158,2358.83820546364,2405.26950568277,810398.591519449,0.0,1.0
2023-03-20,2493.73,2503.89,2438.13,2450.53,322858,2458.32539905418,2468.3411529868,2403.51477713946,2415.7387287895,327507.774458891,0.0,1.0
2023-03-21,2571.32,2581.7,2517.81,2517.81,282569,2534.8138190967,2545.04644959085,2482.06352451653,2482.06352451653,286638.535582436,0.0,1.0
2023-03-22,2558.24,2611.99,2557.0,2577.37,273079,2521.919521711,2574.90640890375,2520.697126546,2540.77792453886,277011.86138011,0.0,1.0
2023-03-23,2538.76,2615.63,2523.85,2573.01,352620,2502.7160879898,2578.49473019457,2488.01777193317,2536.47982541029,357698.404343996,0.0,1.0
2023-03-24,2499.33,2513.8799,2466.02,2510.09,329595,2463.84589334775,2478.18922190525,2431.00881032654,2474.45312881183,334341.800180817,0.0,1.0
2023-03-27,2508.31,2542.8,2504.48,2525.0,246464,2472.69840026851,2506.69873030159,2468.92277649273,2489.15144486846,250013.554331118,0.0,1.0
2023-03-28,2545.12,2554.18,2508.31,2520.0,235917,2508.98579222321,2517.91716334816,2472.69840026851,2484.22243210634,239314.657301408,0.0,1.0
2023-03-29,2571.77,2584.51,2555.14,2581.43,236766,2535.25743024529,2547.81655476316,2518.86353379849,2544.78028290169,240175.884529835,0.0,1.0
2023-03-30,2609.76,2624.49,2580.495,2588.4,265529,2572.70806921184,2587.22894080903,2543.85855751518,2551.65132669208,269353.126898806,0.0,1.0
2023-03-31,2652.41,2660.86,2621.99,2625.7,365790,2614.75254807269,2623.08257964067,2584.76443442798,2588.42176189747,371058.07760476,0.0,1.0
2023-04-03,2665.19,2677.18,2630.0,2644.79,223115,2627.35110469266,2639.17087729621,2592.66071287289,2607.24073262323,226328.283946488,0.0,1.0
2023-04-04,2638.33,2674.95,2625.0,2672.14,260687,2600.87244813457,2636.97253760431,2587.73170011077,2634.202432432,264441.392811592,0.0,1.0
2023-04-05,2615.6,2635.145,2590.0,2633.02,260866,2578.46515611799,2597.7326670051,2553.22861077596,2595.6378365812,264622.970754923,0.0,1.0
2023-04-06,2583.85,2605.75,2552.0,2605.75,272676,2547.16592507856,2568.75500097663,2515.76811378388,2568.75500097663,276603.057407134,0.0,1.0
2023-04-10,2572.57,2585.08,2552.19,2565.06,205800,2536.04607228723,2548.37846221804,2515.95541626884,2528.64269511853,208763.914735393,0.0,1.0
2023-04-11,2566.47,2588.68,2561.06,2581.81,236784,2530.03267671744,2551.92735140676,2524.69948490883,2545.15488787161,240194.143764361,0.0,1.0
2023-04-12,2547.25,2587.92,2534.52,2587.86,276208,2511.08555165987,2551.17814146692,2498.53628516752,2551.11899331378,280185.924981699,0.0,1.0
2023-04-13,2629.63,2631.1,2560.5,2569.0,334578,2592.29596592849,2593.74509568055,2524.14743547948,2532.52675717507,339396.564938477,0.0,1.0
2023-04-14,2649.86,2657.98,2615.62,2626.45,185473,2612.23875156401,2620.24346828969,2578.48487216904,2589.16111381178,188144.166947122,0.0,1.0
2023-04-17,2676.05,2676.18,2631.97,2631.97,175593,2638.05692041197,2638.18507474379,2594.60274390116,2594.60274390116,178121.875996754,0.0,1.0
2023-04-18,2696.68,2721.8499,2687.805,2696.13,245029,2658.39402706846,2683.2065787327,2649.64502941571,2657.85183566463,248557.887578711,0.0,1.0
2023-04-19,2676.28,2694.86,2672.56,2683.85,198496,2638.28365499903,2656.59986642305,2634.61646950402,2645.74618032087,201354.723125931,0.0,1.0
2023-04-20,2660.77,2699.695,2656.81,2664.25,247756,2622.99385741095,2661.36622176402,2619.09007930335,2626.42445029338,251324.161609242,0.0,1.0
2023-04-21,2687.33,2689.72,2633.0,2662.62,210098,2649.17677320331,2651.5328413036,2595.61812053016,2624.81759213293,213123.814179187,0.0,1.0
2023-04-24,2679.69,2706.9999,2666.86,2697.75,243646,2641.64524170279,2668.56741082921,2628.9973949552,2659.44883579956,247154.969726044,0.0,1.0
2023-04-25,2645.02,2675.51,2641.2,2675.51,283601,2607.46746721028,2637.52458703366,2603.70170146003,2637.52458703366,287685.398361868,0.0,1.0
2023-04-26,2597.37,2660.05,2585.81,2643.44,357326,2560.49397558732,2622.2840795732,2549.09809808131,2605.90989917745,362472.179770356,0.0,1.0
2023-04-27,2639.44,2640.845,2577.31,2622.0,377021,2601.96668896776,2603.35174155392,2540.71877638571,2584.7742924535,382450.825546418,0.0,1.0
2023-04-28,2686.31,2693.92,2620.7,2631.19,295334,2648.17125459983,2655.67321202377,2583.49274913535,2593.83381791027,299587.376066389,0.0,1.0
2023-05-01,2691.09,2719.98,2678.72,2680.32,252445,2652.88339080042,2681.36322653992,2640.68901322694,2642.26629731082,256080.692202995,0.0,1.0
2023-05-02,2716.05,2731.75,2686.85,2686.85,291655,2677.4890225089,2692.96612258194,2648.70358797814,2648.70358797814,295855.39140987,0.0,1.0
2023-05-03,2646.21,2721.63,2635.78,2721.63,399873,2608.64057224767,2682.98980075142,2598.35865162589,2682.98980075142,405631.938177774,0.0,1.0
2023-05-04,2603.57,2645.9999,2600.59,2610.92,487754,2566.60595141234,2608.4334551314,2563.66825980612,2573.85160017265,494778.593138228,0.0,1.0
2023-05-05,2569.3,2650.15,2524.345,2630.32,788233,2532.8224979408,2612.52463430421,2488.50574419662,2592.97616968966,799585.067073001,0.0,1.0
2023-05-08,2639.47,2648.15,2573.12,2573.12,344880,2601.99626304433,2610.55302919937,2536.58826369106,2536.58826369106,349846.933498264,0.0,1.0
2023-05-09,2634.91,2664.59,2608.58,2625.44,339642,2597.50100340528,2626.7596231612,2571.54482219998,2588.16545323384,344533.4962515,0.0,1.0
2023-05-10,2645.92,2663.98,2598.63,2634.91,411907,2608.35468950746,2626.15828360423,2561.73608680337,2597.50100340528,417839.25085963,0.0,1.0
2023-05-11,2656.58,2668.395,2635.39,2636.87,212352,2618.86334471629,2630.51060187317,2597.97418863045,2599.43317640803,215410.27610248,0.0,1.0
2023-05-12,2630.82,2679.73,2625.0,2679.73,220424,2593.46907096587,2641.68467380489,2587.73170011077,2641.68467380489,223598.528385007,0.0,1.0
2023-05-15,2646.07,2653.085,2620.95,2626.99,198706,2608.50255989033,2615.41796479557,2583.73919977346,2589.69344719009,201567.747528722,0.0,1.0
2023-05-16,2646.32,2692.29,2646.31,2660.0,225227,2608.74901052843,2654.06635386332,2608.73915250291,2622.23478944558,228470.700797418,0.0,1.0
2023-05-17,2696.7,2699.74,2640.63,2661.89,297679,2658.41374311951,2661.41058287888,2603.13979400514,2624.09795626966,301966.148564224,0.0,1.0
2023-05-18,2780.98,2786.85,2694.3399,2698.71,337623,2741.49718223773,2747.28384322046,2656.08715051554,2660.39520624988,342485.41877895,0.0,1.0
2023-05-19,2765.26,2780.97,2753.52,2780.97,330068,2726.00036611364,2741.48732421221,2714.42704414819,2741.48732421221,334821.612288056,0.0,1.0
2023-05-22,2695.62,2786.185,2693.02,2764.33,282773,2657.34907636289,2746.6282845231,2654.78598972659,2725.08356973989,286845.47357372,0.0,1.0
2023-05-23,2637.49,2680.08,2623.11,2676.25,289809,2600.04437399054,2642.02970469824,2585.86853328669,2638.25408092246,293982.805469143,0.0,1.0
2023-05-24,2625.83,2643.16,2595.375,2622.25,270056,2588.54991622928,2605.63387446278,2558.52729949523,2585.02074309161,273945.324381834,0.0,1.0
2023-05-25,2597.37,2637.64,2571.1301,2637.46,380278,2560.49397558732,2600.1922443734,2534.62661519199,2600.01479991396,385754.732593518,0.0,1.0
2023-05-26,2591.13,2664.2999,2588.37,2614.98,465429,2554.3425676602,2626.47364184075,2551.62175261551,2577.85395853549,472132.070317684,0.0,1.0
2023-05-30,2528.77,2606.24,2520.13,2595.22,485715,2492.86792049109,2569.23804422731,2484.35058643816,2558.37450009961,492710.227627316,0.0,1.0
2023-05-31,2508.77,2523.04,2456.93,2516.77,816408,2473.15186944263,2487.21927186571,2422.04786512501,2481.03828986201,828165.841114155,0.0,1.0
2023-06-01,2550.0,2568.2,2500.35,2503.12,319193,2513.79650867903,2531.73811513314,2464.85141195123,2467.58208502144,323789.991429225,0.0,1.0
2023-06-02,2625.65,2634.48,2568.48,2577.31,327369,2588.37247176985,2597.07710830774,2532.01413984781,2540.71877638571,332083.741511229,0.0,1.0
2023-06-05,2670.76,2674.62,2617.38,2617.38,313004,2632.84202490965,2636.64722276201,2580.21988466131,2580.21988466131,317511.857958393,0.0,1.0
2023-06-06,2708.1,2729.27,2684.51,2688.65,314884,2669.65189221713,2690.52133225193,2646.39681000547,2650.4780325725,319418.933564333,0.0,1.0
2023-06-07,2644.18,2725.88,2636.57,2710.32,314438,2606.63939306625,2687.17946159922,2599.13743564231,2671.84037388351,318966.51030888,0.0,1.0
2023-06-08,2647.46,2679.235,2617.0,2617.0,237848,2609.87282543819,2641.19670154144,2579.84527969139,2579.84527969139,241273.46740517,0.0,1.0
2023-06-09,2606.13,2672.74,2604.0,2647.46,318458,2569.12960594655,2634.79391396345,2567.02984650988,2609.87282543819,323044.406019455,0.0,1.0
2023-06-12,2605.34,2627.26,2580.1,2626.23,317577,2568.35082193013,2589.95961387925,2543.46916550697,2588.94423725025,322150.717929651,0.0,1.0
2023-06-13,2614.05,2629.92,2584.82,2629.92,267132,2576.93716216174,2592.58184866869,2548.12215355441,2592.58184866869,270979.213173446,0.0,1.0
2023-06-14,2609.79,2623.495,2579.365,2595.37,234347,2572.73764328841,2586.24806726937,2542.74460063094,2558.52237048247,237722.046290065,0.0,1.0
2023-06-15,2671.7,2678.36,2587.175,2595.54,398516,2633.76867930893,2640.33412430807,2550.44371856537,2558.68995691638,404255.394774976,0.0,1.0
2023-06-16,2640.99,2702.21,2632.16,2702.21,828864,2603.49468292402,2663.84551518336,2594.79004638612,2663.84551518336,840801.231405428,0.0,1.0
2023-06-20,2636.65,2669.97,2613.97,2620.0,292536,2599.2162998465,2632.06324089324,2576.85829795754,2582.80268734866,296749.079499675,0.0,1.0
2023-06-21,2643.8,2665.195,2620.0,2636.65,244905,2606.26478809633,2627.35603370542,2582.80268734866,2599.2162998465,248432.101740872,0.0,1.0
2023-06-22,2677.9,2682.18,2641.0,2642.27,225172,2639.88065513396,2644.09989005833,2603.50454094954,2604.75651019112,228414.908691924,0.0,1.0
2023-06-23,2623.93,2658.1,2619.24,2638.05,324642,2586.67689137968,2620.36176459598,2582.05347740881,2600.59642341989,329317.467480698,0.0,1.0
2023-06-26,2615.76,2651.57,2605.0,2613.98,226045,2578.62288452638,2613.92447392865,2568.01564906231,2576.86815598307,229300.481566385,0.0,1.0
2023-06-27,2700.36,2722.885,2647.54,2647.54,388216,2662.02178046138,2684.22698295471,2609.95168964239,2609.95168964239,393807.055019026,0.0,1.0
2023-06-28,2666.47,2722.68,2663.05,2697.99,242194,2628.61293195976,2684.02489343146,2625.24148723047,2659.68542841214,245682.05814103,0.0,1.0
2023-06-29,2655.91,2675.91,2633.0,2671.42,223986,2618.20285700617,2637.91890805463,2595.61812053016,2633.49265459425,227211.828017113,0.0,1.0
2023-06-30,2700.33,2720.0,2676.91,2685.62,306627,2661.99220638481,2681.38294259097,2638.90471060706,2647.49105083866,311043.016926965,0.0,1.0
2023-07-03,2720.79,2743.07,2683.32,2693.7,179335,2682.16172660738,2704.12540747537,2645.22370496809,2655.45633546224,181917.76797411,0.0,1.0
2023-07-05,2674.0,2723.13,2667.68,2715.39,276855,2636.03602517951,2684.46850458005,2629.80575304819,2676.8383928243,280842.243022679,0.0,1.0
2023-07-06,2632.69,2660.0,2624.495,2651.18,309231,2595.3125217389,2622.23478944558,2587.2338698218,2613.54001093321,313684.519521577,0.0,1.0
2023-07-07,2636.91,2661.84,2628.0,2628.0,268972,2599.47260851013,2624.04866614204,2590.68910776804,2590.68910776804,272845.712702664,0.0,1.0
2023-07-10,2728.83,2733.48,2637.0,2637.0,401083,2690.08757912887,2694.67156099763,2599.56133073985,2599.56133073985,406859.364498619,0.0,1.0
2023-07-11,2783.4,2789.18,2733.615,2739.92,278336,2743.8828244146,2749.5807631676,2694.80464434221,2701.02012943524,282344.572263316,0.0,1.0
2023-07-12,2788.47,2821.46,2781.11,2804.2,306953,2748.88084335538,2781.40246955982,2741.62533656955,2764.387517505,311373.711952251,0.0,1.0
2023-07-13,2834.53,2853.0162,2823.95,2825.0,311135,2794.28690891999,2812.5106520646,2783.85711791536,2784.8922105954,315615.940773551,0.0,1.0
2023-07-14,2866.92,2867.76,2828.055,2844.79,238645,2826.21705359298,2827.04512773702,2787.90383739305,2804.40124310785,242081.945733858,0.0,1.0
2023-07-17,2949.66,2954.99,2857.23,2857.23,251586,2907.78235678047,2913.03668438489,2816.66462686,2816.66462686,255209.320955387,0.0,1.0
2023-07-18,2981.61,2984.57,2920.0,2936.62,308005,2939.27874833039,2942.19672388556,2878.5434530756,2894.92749149687,312440.862770043,0.0,1.0
2023-07-19,2927.88,2998.0,2926.77,2980.46,299860,2886.31157718869,2955.43605216461,2885.2173363555,2938.1450753951,304178.559147499,0.0,1.0
2023-07-20,2917.5,2972.87,2916.14,2920.2,257313,2876.07894669454,2930.66283402221,2874.73825522325,2878.74061358608,261018.80074008,0.0,1.0
2023-07-21,2923.24,2973.0,2923.13,2939.11,698763,2881.73745334545,2930.79098835403,2881.62901506468,2897.38213985241,708826.527464761,0.0,1.0
2023-07-24,2893.76,2919.68,2871.01,2906.38,255161,2852.67599410002,2878.22799625882,2830.24898603239,2865.1168223116,258835.807812428,0.0,1.0
2023-07-25,2942.43,2960.62,2885.51,2885.51,245741,2900.65500432645,2918.58675275503,2844.54312304253,2844.54312304253,249280.141744365,0.0,1.0
2023-07-26,2958.16,2966.21,2923.285,2942.43,166875,2916.16167847607,2924.09738902307,2881.78181446031,2900.65500432645,169278.320075164,0.0,1.0
2023-07-27,2955.9,2992.365,2952.185,2974.42,223478,2913.93376470759,2949.8810547817,2910.27150822534,2932.19082797847,226696.511842742,0.0,1.0
2023-07-28,3012.25,3016.23,2981.254,2988.01,189123,2969.48373853664,2973.40723269528,2938.92780262173,2945.5878846659,191846.733948016,0.0,1.0
2023-07-31,2970.8,3017.61,2965.44,3000.0,368646,2928.6222227387,2974.76764021762,2923.33832105771,2957.40765726945,373955.20948272,0.0,1.0
2023-08-01,2914.31,2951.22,2913.87,2942.2,305095,2872.93423655231,2909.32020876225,2872.50048342925,2900.42826973939,309488.953188508,0.0,1.0
2023-08-02,2884.92,2910.06,2870.0,2890.0,283738,2843.9614995366,2868.74457570451,2829.25332545444,2848.96937650291,287824.371424641,0.0,1.0
2023-08-03,2839.91,2849.9999,2794.36,2814.98,658534,2799.59052665203,2809.53717582572,2754.68722038916,2775.01446902012,668018.15270339,0.0,1.0
2023-08-04,3063.16,3166.76,2950.01,3155.0,975166,3019.6709464805,3121.80009091154,2908.12738767382,3110.20705289504,989210.26082048,0.0,1.0
2023-08-07,3243.01,3246.79,3079.5,3084.55,512340,3196.9675355338,3200.69386918196,3035.77896018709,3040.75726307683,519718.678695489,0.0,1.0
2023-08-08,3225.97,3239.905,3170.38,3192.59,332036,3180.16946004051,3193.90661860853,3125.36869615131,3147.26337084063,336817.955262785,0.0,1.0
2023-08-09,3204.66,3251.47,3188.595,3251.47,298081,3159.16200764837,3205.3074251273,3143.3250896437,3205.3074251273,302373.938135281,0.0,1.0
2023-08-10,3223.19,3251.7094,3204.99,3215.0,259697,3177.42892894478,3205.54342625835,3159.48732249067,3169.35520604043,263437.134912718,0.0,1.0
2023-08-11,3206.23,3217.47,3167.73,3198.38,214645,3160.70971765568,3171.79013834491,3122.75631938739,3152.97116761916,217736.299700576,0.0,1.0
2023-08-14,3234.33,3236.94,3180.49,3200.0,156831,3188.41076937877,3190.98371404059,3135.33515995631,3154.56816775408,159089.667210236,0.0,1.0
2023-08-15,3200.56,3228.85,3195.055,3224.51,162924,3155.12021718344,3183.00857139149,3149.69337413235,3178.73018831397,165270.418096935,0.0,1.0
2023-08-16,3195.35,3226.6199,3181.43,3183.29,160210,3149.98418588531,3180.81013311933,3136.26181435558,3138.09540710309,162517.331291338,0.0,1.0
2023-08-17,3112.06,3207.5399,3107.94,3203.2,294887,3067.87669129399,3162.0010204191,3063.81518477801,3157.72273592184,299133.938409019,0.0,1.0
2023-08-18,3058.43,3082.78,3034.58,3058.84,464190,3015.00810040754,3039.01239255904,2991.49670953224,3015.41227945403,470875.226341216,0.0,1.0
2023-08-21,3052.0,3074.31,3019.27,3067.07,234587,3008.66938999546,3030.66264494002,2976.40407245465,3023.52543446047,237965.502750397,0.0,1.0
2023-08-22,3073.89,3086.34,3053.03,3056.59,186903,3030.248607868,3042.52184964567,3009.68476662445,3013.19422371108,189594.761689938,0.0,1.0
2023-08-23,3098.56,3130.66,3065.77,3065.77,187202,3054.56835683628,3086.21261876906,3022.24389114232,3022.24389114232,189898.067863436,0.0,1.0
2023-08-24,3026.39,3109.98,3021.25,3086.94,226328,2983.4229866279,3065.82622198495,2978.35596150844,3043.11333117712,229587.557309194,0.0,1.0
2023-08-25,3042.51,3052.17,3008.0501,3026.39,197539,2999.31412377296,3008.83697642937,2965.34346639671,2983.4229866279,200383.940490354,0.0,1.0
2023-08-28,3069.61,3084.06,3057.105,3066.41,140891,3026.02937294363,3040.27421982614,3013.70191202558,3022.87480477587,142920.100636464,0.0,1.0
2023-08-29,3110.86,3119.7399,3060.0,3060.75,167996,3066.69372823108,3075.44755631635,3016.55581041484,3017.29516232916,170415.464625302,0.0,1.0
2023-08-30,3130.59,3148.9799,3098.28,3098.28,164042,3086.14361259039,3104.2724229492,3054.2923321216,3054.2923321216,166404.519441319,0.0,1.0
2023-08-31,3105.03,3140.31,3090.0,3124.72,230153,3060.94649935046,3095.72561339994,3046.12988698754,3080.35695160767,233467.644645748,0.0,1.0
2023-09-01,3114.89,3135.47,3092.94,3135.47,197819,3070.66651251735,3090.95432904622,3049.02814649166,3090.95432904622,200667.973027409,0.0,1.0
2023-09-05,3144.64,3160.64,3089.63,3089.63,262073,3099.99413845194,3115.76697929071,3045.76514004314,3045.76514004314,265847.353870013,0.0,1.0
2023-09-06,3141.21,3158.58,3115.24,3123.33,232807,3096.61283569713,3113.73622603272,3071.0115434107,3078.9866860598,236159.867336262,0.0,1.0
2023-09-07,3103.45,3121.74,3067.91,3110.74,242929,3059.38893131763,3077.41926000145,3024.35350860451,3066.57543192479,246427.643550799,0.0,1.0
2023-09-08,3143.1,3147.94,3108.0,3115.0,164419,3098.4760025212,3103.24728687493,3063.87433293115,3070.77495079811,166786.948964425,0.0,1.0
2023-09-11,3182.68,3186.79,3144.77,3151.89,177957,3137.49406754611,3141.54571603657,3100.12229278375,3107.141206957,180519.922131032,0.0,1.0
2023-09-12,3173.43,3201.95,3150.76,3164.19,165236,3128.3753939362,3156.49048273131,3106.02725007277,3119.26657835181,167615.715331475,0.0,1.0
2023-09-13,3115.64,3173.7955,3109.83,3167.22,250885,3071.40586443167,3128.73570476911,3065.67835160209,3122.25356008565,254498.225210832,0.0,1.0
2023-09-14,3197.56,3226.57,3126.7275,3168.74,306328,3152.16280952617,3180.76094157197,3082.33595023166,3123.75197996533,310739.710753468,0.0,1.0
2023-09-15,3160.15,3217.38,3144.27,3200.75,857599,3115.28393604002,3171.7014161152,3099.62939150754,3155.3075196684,869950.070520694,0.0,1.0
2023-09-18,3158.33,3203.18,3145.06,3154.0,211560,3113.48977539461,3157.70301987079,3100.40817552395,3109.22125034262,214606.869783381,0.0,1.0
2023-09-19,3112.75,3140.73,3091.11,3131.98,281474,3068.55689505516,3096.13965047196,3047.22412782073,3087.51387813826,285527.765482168,0.0,1.0
2023-09-20,3068.91,3134.91,3067.93,3134.91,182470,3025.33931115693,3090.40227961686,3024.37322465556,3090.40227961686,185097.917987207,0.0,1.0
2023-09-21,3036.27,3050.775,3014.55,3041.09,267325,2993.16271584584,3007.46178186874,2971.75108440721,2997.91428414852,271174.99274363,0.0,1.0
2023-09-22,3062.54,3096.68,3036.87,3045.0,236320,3019.059748898,3052.71504803772,2993.75419737729,3001.76877212849,239723.461274384,0.0,1.0
2023-09-25,3097.91,3104.48,3015.0,3023.3,195268,3053.9275851772,3060.40430794662,2972.1946955558,2980.37685674091,198080.233734455,0.0,1.0
2023-09-26,3060.58,3093.325,3040.34,3080.0,216908,3017.12757589525,3049.40768047434,2997.1749322342,3036.2718614633,220031.891241131,0.0,1.0
2023-09-27,3082.66,3101.03,3050.35,3068.32,178404,3038.89409625275,3057.00328914076,3007.04281578396,3024.757687651,180973.359788402,0.0,1.0
2023-09-28,3104.83,3117.18,3061.68,3082.66,270458,3060.74933883997,3072.9240003624,3018.21195870291,3038.89409625275,274353.113952892,0.0,1.0
2023-09-29,3083.95,3136.95,3067.805,3121.35,252390,3040.16578154538,3092.4133168238,3024.2499993365,3077.034797006,256024.900097502,0.0,1.0
2023-10-02,3093.76,3112.53,3066.8701,3071.8,160725,3049.83650458465,3068.34001849363,3023.32837253024,3028.18828053343,163039.748279136,0.0,1.0
2023-10-03,3010.79,3087.42,2996.95,3055.0,228288,2968.0444668101,3043.58651640228,2954.40095948456,3011.62679765273,231575.785068579,0.0,1.0
2023-10-04,3046.47,3059.35,3011.52,3014.74,186235,3003.21790188056,3015.91503875577,2968.76410267337,2971.93838689217,188917.141208678,0.0,1.0
2023-10-05,3018.76,3046.02,2990.16,3039.01,181981,2975.90131315291,3002.77429073197,2947.70736015361,2995.86381483948,184601.875449279,0.0,1.0
2023-10-06,3049.44,3054.565,2997.49,2997.49,205638,3006.14573546125,3011.19797354242,2954.93329286287,2954.93329286287,208599.581624669,0.0,1.0
2023-10-09,3009.72,3021.43,2934.45,3021.43,242519,2966.98965807901,2978.53340596788,2892.78829995811,2978.53340596788,246011.738764397,0.0,1.0
2023-10-10,3060.4,3083.96,3015.11,3019.51,220471,3016.95013143581,3040.1756395709,2972.30313383657,2976.64066506723,223646.205275155,0.0,1.0
2023-10-11,3071.95,3094.99,3039.47,3083.0,145206,3028.3361509163,3051.04904172413,2996.31728401359,3039.22926912057,147297.244912865,0.0,1.0
2023-10-12,3049.0,3086.26,3028.92,3067.56,171676,3005.71198233819,3042.44298544147,2985.91706708553,3024.00847771116,174148.463683739,0.0,1.0
2023-10-13,2950.08,3067.4699,2945.09,3042.81,273205,2908.19639385249,3023.91965690119,2903.2772391159,2999.60986453869,277139.676021784,0.0,1.0
2023-10-16,2966.47,3000.14,2961.165,2973.7,237769,2924.3536976867,2957.54566962679,2919.1240151461,2931.48105014072,241193.329653644,0.0,1.0
2023-10-17,2978.4,3001.42,2960.545,2973.85,212408,2936.11432213711,2958.80749689389,2918.5128175636,2931.62892052359,215467.082609891,0.0,1.0
2023-10-18,2850.24,2950.01,2841.97,2945.79,456464,2809.77386701856,2908.12738767382,2801.62127991002,2903.96730090259,463037.957122336,0.0,1.0
2023-10-19,2785.2,2837.41,2769.375,2836.94,436323,2745.65726900896,2797.12602027097,2730.05694361686,2796.66269307133,442606.888090822,0.0,1.0
2023-10-20,2756.64,2793.14,2747.005,2779.8,313762,2717.50274811175,2753.4845412752,2708.00454051916,2740.33393522587,318280.774612277,0.0,1.0
2023-10-23,2819.54,2841.46,2742.0,2753.76,266771,2779.50972865917,2801.11852060829,2703.07059874428,2714.66363676078,270613.014081029,0.0,1.0
2023-10-24,2835.37,2858.9,2817.24,2836.95,188628,2795.11498306403,2818.31091712255,2777.2423827886,2796.67255109686,191344.60499858,0.0,1.0
2023-10-25,2812.92,2851.52,2806.87,2822.62,235478,2772.98371576213,2811.03569428566,2767.01961031997,2782.54600052063,238869.334859383,0.0,1.0
2023-10-26,2742.69,2818.72,2733.04,2795.55,289158,2703.75080250545,2778.70137056618,2694.23780787457,2755.86032542654,293322.429820491,0.0,1.0
2023-10-27,2746.16,2784.59,2737.26,2747.44,209810,2707.17153736236,2745.05592945198,2698.39789464579,2708.43336462946,212831.666426788,0.0,1.0
2023-10-30,2788.25,2812.91,2766.65,2768.22,209891,2748.66396679385,2772.9738577366,2727.37063166151,2728.91834166881,212913.83298215,0.0,1.0
2023-10-31,2789.56,2803.91,2765.02,2798.77,218323,2749.95536813752,2764.1016347648,2725.76377350106,2759.03460964534,221467.269955177,0.0,1.0
2023-11-01,2766.23,2813.1299,2756.125,2803.0,310640,2726.95659458949,2773.19063571788,2716.99505979726,2763.20455444209,315113.811824114,0.0,1.0
2023-11-02,2838.62,2843.96,2756.39,2807.01,504922,2798.3188413594,2803.58302698934,2717.25629747365,2767.15762267731,512193.845267369,0.0,1.0
2023-11-03,2858.75,2868.97,2762.44,2780.0,580484,2818.16304673968,2828.23794882545,2723.22040291581,2740.53109573636,588844.082999321,0.0,1.0
2023-11-06,2971.43,3002.38,2888.45,2888.56,478995,2929.24327834672,2959.75386734422,2847.44138254665,2847.54982082742,485893.446737998,0.0,1.0
2023-11-07,3011.9,3035.21,2963.755,2971.43,308446,2969.13870764329,2992.11776514027,2921.67724375688,2929.24327834672,312888.214015905,0.0,1.0
2023-11-08,3020.34,3040.72,3003.87,3035.0,235112,2977.45888118574,2997.54953720412,2961.22271314733,2991.91074660426,238498.063757375,0.0,1.0
2023-11-09,3010.26,3033.33,2998.52,3031.28,205973,2967.52199145731,2990.26445634172,2955.94866949187,2988.24356110925,208939.406267217,0.0,1.0
2023-11-10,3074.23,3080.385,3012.9787,3023.02,226374,3030.58378073582,3036.65139544599,2970.20209285659,2980.10083202623,229634.219797425,0.0,1.0
2023-11-13,3119.21,3146.3,3076.545,3077.52,241458,3074.92517954382,3101.63057068896,3032.86591364468,3033.82707113329,244935.458329342,0.0,1.0
2023-11-14,3173.5,3181.28,3145.34,3165.76,298794,3128.44440011487,3136.11394397272,3100.68420023863,3120.81428835911,303097.206702853,0.0,1.0
2023-11-15,3120.82,3207.32,3117.29,3197.0,284319,3076.51232165322,3161.78424243782,3073.03243864316,3151.61076009681,288413.73893903,0.0,1.0
2023-11-16,3128.85,3160.79,3102.24,3114.18,259015,3084.42831614918,3115.91484967357,3058.19611022919,3069.96659270513,262745.312804606,0.0,1.0
2023-11-17,3135.25,3154.95,3103.39,3154.95,212387,3090.73745248468,3110.15776276742,3059.32978316448,3110.15776276742,215445.780169612,0.0,1.0
2023-11-20,3157.94,3168.96,3133.96,3141.88,227127,3113.10531239916,3123.96885652687,3089.46576719206,3097.27332340725,230398.064441719,0.0,1.0
2023-11-21,3145.05,3171.0,3141.605,3156.0,184245,3100.39831749843,3125.97989373381,3097.00222770533,3111.19285544746,186898.481391752,0.0,1.0
2023-11-22,3130.0,3168.78,3129.96,3166.42,192671,3085.56198908446,3123.79141206743,3085.52255698237,3121.46491804371,195445.83195327,0.0,1.0
2023-11-24,3115.59,3137.17,3106.75,3137.17,117019,3071.35657430404,3092.63019338534,3062.64207974062,3092.63019338534,118704.298048693,0.0,1.0
2023-11-27,3130.8,3142.86,3090.0,3099.01,253294,3086.3506311264,3098.23940990862,3046.12988698754,3055.01196798487,256941.919431423,0.0,1.0
2023-11-28,3141.91,3147.83,3120.555,3136.27,180152,3097.30289748382,3103.13884859417,3076.25108397683,3091.74297108816,182746.53434116,0.0,1.0
2023-11-29,3126.29,3174.0,3104.06,3152.55,155829,3081.90466161497,3128.93730139108,3059.99027087461,3107.7918366416,158073.236488346,0.0,1.0
2023-11-30,3125.7,3128.4,3079.495,3128.4,255709,3081.32303810904,3083.98470500059,3035.77403117433,3083.98470500059,259391.700063522,0.0,1.0
2023-12-01,3159.56,3179.29,3099.055,3125.29,205072,3114.70231253409,3134.1521968934,3055.05632909973,3080.91885906255,208025.430139051,0.0,1.0
2023-12-04,3134.48,3187.75,3115.555,3147.43,235846,3089.97838451932,3142.4920864869,3071.32207121471,3102.7445275732,239242.634765226,0.0,1.0
2023-12-05,3148.01,3160.0,3104.48,3104.48,183721,3103.3162930536,3115.13606565716,3060.40430794662,3060.40430794662,186366.934786692,0.0,1.0
2023-12-06,3150.0,3188.81,3127.3101,3180.27,189040,3105.27804013293,3143.53703719247,3082.9102787987,3135.11828339477,191762.538588818,0.0,1.0
2023-12-07,3238.27,3240.335,3177.155,3178.22,279335,3192.29483143532,3194.33051370607,3132.04750844398,3133.09738816231,283357.959779451,0.0,1.0
2023-12-08,3275.0,3277.425,3220.96,3220.96,244872,3228.50335918582,3230.89393037545,3175.23058925287,3175.23058925287,248398.626477577,0.0,1.0
2023-12-11,3346.71,3385.3,3287.65,3287.65,330680,3299.19526022008,3337.23738071809,3240.97376147397,3240.97376147397,335442.426261905,0.0,1.0
2023-12-12,3402.5,3404.89,3348.555,3359.95,242998,3354.19318461977,3356.54925272006,3301.0140659293,3312.24728601417,246497.637283145,0.0,1.0
2023-12-13,3424.22,3433.4,3380.12,3414.25,219981,3375.6048160584,3384.65448348965,3332.13092349654,3365.77636461074,223149.148335309,0.0,1.0
2023-12-14,3440.3,3494.98,3418.5,3453.9,275438,3391.45652110137,3445.36020466786,3369.96602545854,3404.86343581432,279404.835504797,0.0,1.0
2023-12-15,3479.12,3495.0,3435.255,3441.89,904470,3429.72537618643,3445.37992071891,3386.48314722439,3393.02394715972,917496.102821776,0.0,1.0
2023-12-18,3470.53,3490.0,3460.45,3483.88,202014,3421.25733226112,3440.4509079568,3411.32044253269,3434.41779633597,204923.389073643,0.0,1.0
2023-12-19,3515.29,3529.39,3478.93,3487.55,216275,3465.38185450758,3479.28167049674,3429.53807370147,3438.03569170336,219389.774827003,0.0,1.0
2023-12-20,3469.21,3542.13,3463.78,3536.09,315908,3419.95607289192,3491.84079501462,3414.60316503226,3485.88654759798,320457.681128419,0.0,1.0
2023-12-21,3519.55,3524.12,3481.97,3481.97,218060,3469.5813733809,3474.08649104547,3432.53491346084,3432.53491346084,221200.482250729,0.0,1.0
2023-12-22,3535.7,3564.46,3520.0,3520.0,254953,3485.50208460253,3513.85376601022,3470.02498452949,3470.02498452949,258624.812213474,0.0,1.0
2023-12-26,3566.65,3574.31,3525.29,3527.47,197745,3516.01267360003,3523.56392115159,3475.23988003181,3477.38892959609,200592.907285473,0.0,1.0
2023-12-27,3534.64,3580.62,3529.2,3580.62,167312,3484.45713389697,3529.78433525738,3479.09436801178,3529.78433525738,169721.613713353,0.0,1.0
2023-12-28,3550.47,3562.685,3540.18,3556.08,139730,3500.06238830182,3512.10396647967,3489.91848003739,3505.59274062092,141742.380009604,0.0,1.0
2023-12-29,3547.22,3574.91,3530.23,3557.18,164548,3496.85853000645,3524.15540268305,3480.10974464078,3506.67712342858,166917.806811854,0.0,1.0
2024-01-02,3480.56,3531.99,3464.7201,3520.0,333416,3431.14493186192,3481.84475713304,3415.52991801179,3470.02498452949,338217.829909699,0.0,1.0
2024-01-03,3409.27,3480.68,3405.03,3462.52,327430,3360.86706789968,3431.26322816821,3356.6872650774,3413.36105381621,332145.62002823,0.0,1.0
2024-01-04,3419.94,3448.67,3384.0998,3400.0,176663,3371.38558113403,3399.70768846515,3336.05422049467,3351.72867823871,179207.286049071,0.0,1.0
2024-01-05,3408.14,3449.495,3394.26,3419.76,321431,3359.75311101544,3400.5209755709,3346.0701715878,3371.20813667459,326060.222921828,0.0,1.0
2024-01-08,3462.84,3465.0,3406.82,3411.63,264743,3413.67651063298,3415.80584414622,3358.45185164624,3363.19356192339,268555.806991217,0.0,1.0
2024-01-09,3489.23,3490.5,3441.0,3441.0,224372,3439.69183999143,3440.94380923301,3392.14658288806,3392.14658288806,227603.387157482,0.0,1.0
2024-01-10,3521.15,3537.75,3493.73,3493.73,148586,3471.15865746478,3487.522979835,3444.12795147733,3444.12795147733,150725.923395885,0.0,1.0
2024-01-11,3552.28,3552.95,3485.96,3502.55,167571,3501.84669092171,3502.50717863183,3436.46826564501,3452.82272998971,169984.343810129,0.0,1.0
2024-01-12,3502.4,3576.73,3498.92,3572.19,167231,3452.67485960684,3525.94956332846,3449.24426672441,3521.47401974045,169639.447157991,0.0,1.0
2024-01-16,3503.7,3510.0,3466.65,3497.8,173234,3453.95640292499,3460.16695900526,3417.43241835772,3448.1401678657,175728.901872066,0.0,1.0
2024-01-17,3489.9,3510.84,3461.55,3496.74,182434,3440.35232770155,3460.99503314929,3412.40482534036,3447.09521716013,185061.399518158,0.0,1.0
2024-01-18,3528.81,3540.535,3481.545,3498.0,223176,3478.70990501634,3490.2684399435,3432.11594737606,3448.33732837618,226390.16246349,0.0,1.0
2024-01-19,3616.51,3622.59,3551.505,3561.89,235099,3565.16478886385,3571.15846838258,3501.08269394358,3511.3202534505,238484.876532441,0.0,1.0
2024-01-22,3506.02,3669.6599,3480.61,3653.07,456444,3456.24346484662,3617.56009594488,3431.19422198954,3601.20573018044,463017.669083974,0.0,1.0
2024-01-23,3490.62,3530.9999,3486.05,3523.25,238177,3441.0621055393,3480.86871402589,3436.55698787473,3473.22884282487,241607.205636209,0.0,1.0
2024-01-24,3496.75,3522.55,3476.5,3500.0,260014,3447.10507518565,3472.53878103817,3427.14257349908,3450.30893348103,263758.700320742,0.0,1.0
2024-01-25,3503.25,3540.265,3491.46,3519.99,278187,3453.5127917764,3490.00227325435,3441.89017968333,3470.01512650397,282193.426377527,0.0,1.0
2024-01-26,3519.6,3536.7,3480.0,3495.94,209646,3469.63066350852,3486.48788715496,3430.59288243256,3446.30657511819,212665.304512227,0.0,1.0
2024-01-29,3553.88,3564.14,3496.78,3522.5,219530,3503.42397500559,3513.53830919345,3447.13464926223,3472.48949091055,222691.653070267,0.0,1.0
2024-01-30,3555.15,3575.48,3524.7,3526.0,185602,3504.67594424716,3524.71731013793,3474.65825652588,3475.93979984403,188275.024794551,0.0,1.0
2024-01-31,3507.47,3553.71,3501.0796,3530.0,186417,3457.67287854763,3503.25638857167,3451.37320591662,3479.88301005372,189101.762357764,0.0,1.0
2024-02-01,3558.45,3599.56,3511.7,3592.25,196495,3507.92909267016,3548.45543560028,3461.84282334438,3541.24921894206,199324.904887907,0.0,1.0
2024-02-02,3561.39,3583.425,3511.5,3538.95,197612,3510.82735217428,3532.54951141693,3461.64566283389,3488.70594289791,200457.991830372,0.0,1.0
2024-02-05,3625.0,3628.69,3535.41,3541.0,230877,3573.53425253392,3577.17186395236,3485.21620186233,3490.72683813038,234202.071634419,0.0,1.0
2024-02-06,3644.94,3660.2,3605.425,3635.0,277027,3593.19115542924,3608.23450237922,3554.23716757024,3583.39227805815,281016.720152584,0.0,1.0
2024-02-07,3708.92,3745.46,3646.3153,3650.1,284887,3656.26280273327,3692.28402799881,3594.54692967959,3598.27789659974,288989.919228485,0.0,1.0
2024-02-08,3840.22,3844.76,3725.95,3750.0,376525,3785.69867786643,3790.17422145443,3673.05102020104,3696.75957158682,381947.682195064,0.0,1.0
2024-02-09,3758.18,3761.88,3663.01,3700.0,398963,3704.82343646564,3708.4709059096,3611.00460755153,3647.46944396566,404708.832432346,0.0,1.0
2024-02-12,3790.23,3827.0,3749.66,3757.11,247311,3736.4184082708,3772.6663681234,3696.42439871899,3703.76862773454,250872.752755709,0.0,1.0
2024-02-13,3747.61,3787.79,3702.12,3745.0,264129,3694.40350348652,3734.01305004289,3649.55934537679,3691.8305588247,267932.964213532,0.0,1.0
2024-02-14,3738.31,3770.21,3695.0,3741.21,253719,3685.23553974899,3716.68264117129,3642.54043120354,3688.09436715102,257373.040246595,0.0,1.0
2024-02-15,3750.66,3762.73,3711.83,3752.64,297468,3697.41020127141,3709.30883807916,3659.13148816082,3699.36209032521,301752.109759515,0.0,1.0
2024-02-16,3716.84,3756.18,3708.97,3754.2,209708,3664.07035894846,3702.85183136079,3656.31209286089,3700.89994230699,212728.197431147,0.0,1.0
2024-02-20,3700.86,3730.17,3688.56,3709.0,254940,3648.31723416074,3677.21110697226,3636.19186276594,3656.34166693747,258611.624988539,0.0,1.0
2024-02-21,3741.13,3752.78,3709.57,3716.56,229502,3688.01550294682,3699.50010268255,3656.90357439235,3663.79433423379,232807.268997096,0.0,1.0
2024-02-22,3901.99,3918.0,3774.87,3804.08,473969,3846.59170152961,3862.3744003939,3721.27648106558,3750.07177362186,480795.062697861,0.0,1.0
2024-02-23,3505.96,3698.3,3491.325,3698.3,958463,3456.18431669347,3645.79357962654,3441.75709633876,3645.79357962654,972266.705583234,0.0,1.0
2024-02-26,3499.75,3586.2,3497.59,3559.36,433414,3450.06248284292,3535.2851134999,3447.93314932969,3508.82617299287,439655.992911205,0.0,1.0
2024-02-27,3478.12,3533.72,3463.37,3516.31,393033,3428.73957363401,3483.55019554874,3414.19898598577,3466.38737311105,398693.429058289,0.0,1.0
2024-02-28,3495.63,3507.36,3460.0,3478.12,339601,3446.00097632694,3457.56444026686,3410.8768313841,3428.73957363401,344491.905772859,0.0,1.0
2024-02-29,3468.83,3514.9999,3451.49,3505.69,480863,3419.581467922,3465.09587318712,3402.48765166298,3455.91815000432,487788.349520921,0.0,1.0
2024-03-01,3499.73,3511.72,3454.16,3482.55,348526,3450.04276679187,3461.86253939543,3405.11974447795,3433.10667894124,353545.442891486,0.0,1.0
2024-03-04,3461.4,3502.23,3452.5,3461.79,270932,3412.25695495749,3452.50727317293,3403.48331224093,3412.64141795294,274833.940462049,0.0,1.0
2024-03-05,3430.25,3473.31,3415.685,3452.0,287508,3381.54920544951,3423.99786335685,3367.19099127347,3402.99041096472,291648.666655703,0.0,1.0
2024-03-06,3428.03,3447.46,3398.97,3433.0,236507,3379.36072378313,3398.51486737672,3350.71330160972,3384.26016246868,239913.15443306,0.0,1.0
2024-03-07,3477.76,3484.1,3408.92,3433.5,270750,3437.01045704884,3443.27617012211,3368.9770677801,3393.26905947426,273960.0393327,8.75,1.0
2024-03-08,3485.7,3510.0,3450.62,3476.98,305407,3444.85742263271,3468.87269513751,3410.18846133772,3436.23959644992,309027.936223386,0.0,1.0
2024-03-11,3502.74,3546.02,3476.48,3477.76,235412,3461.69776187064,3504.47064228248,3435.74545504036,3437.01045704884,238203.068437265,0.0,1.0
2024-03-12,3500.0,3543.44,3497.54,3522.27,187167,3458.98986694624,3501.92087260913,3456.55869121118,3480.99892532821,189386.070846845,0.0,1.0
2024-03-13,3500.0,3519.72,3482.23,3500.0,226174,3458.98986694624,3478.47880413943,3441.42808125034,3458.98986694624,228855.541776672,0.0,1.0
2024-03-14,3511.56,3550.0,3500.28,3550.0,287755,3470.41441633535,3508.40400790261,3459.26658613559,3508.40400790261,291166.652329385,0.0,1.0
2024-03-15,3413.98,3501.0,3409.01,3498.29,771176,3373.97777884489,3459.97814976536,3369.06601323382,3457.29990332553,780319.140507604,0.0,1.0
2024-03-18,3450.93,3470.0,3426.31,3466.52,230996,3410.49482901165,3429.34138237241,3386.16330600473,3425.90215816185,233734.711895462,0.0,1.0
2024-03-19,3505.98,3510.19,3445.02,3454.11,187748,3464.89979820462,3469.06046887315,3404.65407755061,3413.63756837647,189973.959241498,0.0,1.0
2024-03-20,3578.49,3623.0,3500.01,3510.08,430452,3536.56018541955,3580.54865369892,3458.99974977443,3468.95175776304,435555.482366904,0.0,1.0
2024-03-21,3647.81,3660.19,3586.66,3615.29,304480,3605.06795044147,3617.30289174227,3544.63445605182,3572.92899316344,308089.945617804,0.0,1.0
2024-03-22,3624.73,3646.1199,3604.46,3624.97,205423,3582.25838297601,3603.39765364886,3562.22589023229,3582.4955708526,207858.515825821,0.0,1.0
2024-03-25,3626.94,3629.83,3569.5,3608.44,166649,3584.44248800628,3587.29862535356,3527.6755228756,3566.15925585242,168624.807367516,0.0,1.0
2024-03-26,3661.08,3688.91,3640.6042,3649.0,274874,3618.18246345129,3645.68637430761,3597.9465821034,3606.24400699623,278132.933893025,0.0,1.0
2024-03-27,3673.5,3711.43,3656.14,3677.94,209236,3630.45693606486,3667.94250339436,3613.3003463248,3634.84491178178,211716.72313875,0.0,1.0
2024-03-28,3627.88,3694.64,3618.4,3690.0,274096,3585.37147385626,3651.34923486121,3576.00255273093,3646.76360258046,277345.709846484,0.0,1.0
2024-04-01,3568.87,3654.85,3548.0,3651.03,227612,3527.05290469955,3612.02546148813,3506.42744226436,3608.25022111906,230310.590849841,0.0,1.0
2024-04-02,3566.09,3585.07,3518.6,3518.6,233086,3524.30547846237,3543.06308636941,3477.37192738201,3477.37192738201,235849.491146451,0.0,1.0
2024-04-03,3632.38,3646.11,3595.42,3599.0,224396,3589.81874654233,3603.38786964895,3553.29181354738,3556.82986603986,227056.46162918,0.0,1.0
2024-04-04,3521.93,3671.48,3518.3,3658.0,307010,3480.6629091697,3628.46060477022,3477.07544253627,3615.13855236838,310649.941553212,0.0,1.0
2024-04-05,3601.9,3610.48,3530.0,3530.0,253069,3559.69588621533,3568.17535280344,3488.63835152006,3488.63835152006,256069.411611771,0.0,1.0
2024-04-08,3601.17,3634.25,3589.15,3589.88,164238,3558.97443975736,3591.6668354141,3547.09528027145,3547.81672672942,166185.222308122,0.0,1.0
2024-04-09,3581.48,3614.22,3530.84,3610.0,153294,3539.51515104874,3571.87153054698,3489.46850908813,3567.70097705026,155111.469139305,0.0,1.0
2024-04-10,3586.13,3617.34,3546.93,3572.57,180985,3544.11066615769,3574.95497294266,3505.36997964789,3530.70955113032,183130.776430761,0.0,1.0
2024-04-11,3637.87,3656.81,3568.05,3576.92,174495,3595.24441921934,3613.96249581362,3526.24251278786,3535.00858139352,176563.830335584,0.0,1.0
2024-04-12,3531.8,3598.575,3501.5,3579.37,240962,3490.41726059449,3556.40984584173,3460.47229117493,3537.42987430038,243818.869797547,0.0,1.0
2024-04-15,3485.63,3625.225,3480.98,3583.07,207636,3444.78824283537,3582.74758297148,3440.19272772643,3541.08652073116,210097.753377228,0.0,1.0
2024-04-16,3467.77,3497.47,3450.785,3470.53,223317,3427.13751168576,3456.48951141384,3410.35152800288,3429.86517226655,225964.668896253,0.0,1.0
2024-04-17,3443.91,3493.4079,3430.57,3472.98,170865,3403.55708362137,3452.47500777427,3390.37339081421,3432.28646517341,172890.792689129,0.0,1.0
2024-04-18,3430.14,3485.16,3424.14,3470.0,156720,3389.94842920199,3444.32374991038,3384.01873228722,3429.34138237241,158578.088141166,0.0,1.0
2024-04-19,3414.82,3478.185,3405.1565,3460.51,218821,3374.80793641296,3437.43047724697,3365.25766539032,3419.96257841889,221415.363866373,0.0,1.0
2024-04-22,3463.0,3492.52,3424.515,3441.12,202419,3422.42340263852,3451.59751145916,3384.3893383444,3400.79977455601,204818.900098562,0.0,1.0
2024-04-23,3533.99,3546.9,3468.22,3468.22,152220,3492.58159996838,3505.34033116332,3427.58223895436,3427.58223895436,154024.735686883,0.0,1.0
2024-04-24,3517.52,3571.11,3505.25,3505.25,155900,3476.30458193735,3529.26665821439,3464.17835174666,3464.17835174666,157748.366138385,0.0,1.0
2024-04-25,3502.48,3525.0,3466.27,3522.72,142949,3461.44080833767,3483.69693742442,3425.65508745707,3481.44365259681,144643.817774959,0.0,1.0
2024-04-26,3521.08,3541.87,3484.23,3484.23,146026,3479.82286877344,3500.3692685831,3443.40464688859,3443.40464688859,147757.298997588,0.0,1.0
2024-04-29,3514.8,3532.07,3487.24,3521.08,146490,3473.61645266932,3490.68409695565,3446.37937817417,3479.82286877344,148226.800228429,0.0,1.0
2024-04-30,3452.03,3516.1375,3444.23,3512.79,232261,3411.58194011269,3474.93828093991,3403.8733341235,3471.63000420288,235014.709863166,0.0,1.0
2024-05-01,3415.64,3485.11,3405.23,3437.25,226212,3375.61832832464,3444.27433576943,3365.33030417752,3396.97512004599,228893.992308508,0.0,1.0
2024-05-02,3472.91,3487.9099,3393.95,3440.0,454174,3432.21728537607,3447.0414288347,3354.18247397776,3399.69289779859,459558.732793683,0.0,1.0
2024-05-03,3577.38,3748.21,3566.91,3700.0,534715,3535.46319149032,3704.29154548187,3525.11587037406,3656.64643077173,541054.635020441,0.0,1.0
2024-05-06,3598.41,3618.72,3520.93,3618.72,349992,3556.24677917657,3576.31880323305,3479.67462635057,3576.31880323305,354141.540484322,0.0,1.0
2024-05-07,3605.41,3623.06,3550.01,3580.75,266371,3563.16475891047,3580.60795066807,3508.4138907308,3538.79370459078,269529.121466631,0.0,1.0
2024-05-08,3660.0,3663.6,3573.0001,3603.8,273358,3617.11511800663,3620.67293615549,3531.13461157082,3561.57362357167,276598.960043982,0.0,1.0
2024-05-09,3780.03,3800.92,3640.0,3640.0,437135,3735.73870478651,3756.38393287808,3597.34946162409,3597.34946162409,442317.716689564,0.0,1.0
2024-05-10,3805.75,3811.57,3775.42,3783.45,282987,3761.15733889447,3766.90914490179,3731.18272099033,3739.11863202792,286342.122440047,0.0,1.0
2024-05-13,3745.0,3807.8,3717.48,3800.75,238428,3701.11915763247,3763.18331867368,3673.92161445008,3756.21592479883,241254.826437736,0.0,1.0
2024-05-14,3772.85,3778.67,3729.0,3729.57,210776,3728.64283414517,3734.39464015249,3685.30663252643,3685.86995373334,213274.981534217,0.0,1.0
2024-05-15,3792.53,3796.8722,3749.1987,3783.27,192495,3748.0922400256,3752.38356168282,3705.26866070514,3738.94074112048,194777.240152717,0.0,1.0
2024-05-16,3735.01,3797.02,3735.01,3792.53,198351,3691.24621226939,3752.52962988348,3691.24621226939,3748.0922400256,200702.66947989,0.0,1.0
2024-05-17,3708.35,3758.24,3690.51,3758.24,198416,3664.89859231145,3714.20402215772,3647.26762681821,3714.20402215772,200768.440126452,0.0,1.0
2024-05-20,3768.62,3773.34,3694.26,3703.98,219936,3724.46239782026,3729.12709272655,3650.97368738994,3660.57979639186,222543.583418935,0.0,1.0
2024-05-21,3822.34,3827.82,3749.11,3772.21,224153,3777.55295086379,3782.96874071261,3705.18100001909,3728.01033314093,226810.580596649,0.0,1.0
2024-05-22,3825.1,3853.0,3798.215,3830.0,203372,3780.28061144458,3807.85370209824,3753.71062785234,3785.12319725831,205783.19896277,0.0,1.0
2024-05-23,3752.68,3850.0,3731.785,3850.0,218731,3708.70916968337,3804.88885364086,3688.0590001777,3804.88885364086,221324.296817288,0.0,1.0
2024-05-24,3795.35,3807.06,3754.92,3760.0,151814,3750.87919757554,3762.45198938752,3710.92292319822,3715.94339991938,153613.922109896,0.0,1.0
2024-05-28,3790.12,3815.0,3764.7,3796.55,170668,3745.7104784315,3770.2989549714,3720.58832916928,3752.06513695849,172691.457037242,0.0,1.0
2024-05-29,3734.29,3776.06,3726.72,3751.0,255611,3690.53464863962,3731.81522199457,3683.05334769882,3707.04885454724,258641.54982039,0.0,1.0
2024-05-30,3754.62,3766.95,3704.57,3745.59,210167,3710.62643835248,3722.81196551232,3661.16288325515,3701.70224449576,212658.761168737,0.0,1.0
2024-05-31,3776.35,3783.52,3711.85,3747.0,353098,3732.10182401212,3739.18781182526,3668.3575821784,3703.09572327073,357284.365533878,0.0,1.0
2024-06-03,3763.64,3784.43,3713.89,3776.35,229912,3719.54074938101,3740.08714919067,3670.37367912942,3732.10182401212,232637.85988203,0.0,1.0
2024-06-04,3801.36,3823.76,3768.91,3772.5,162694,3756.8187773185,3778.95631246695,3724.74899983781,3728.29693515848,164622.916488252,0.0,1.0
2024-06-05,3831.04,3838.0,3753.915,3809.06,142583,3786.1510113902,3793.02945981133,3709.92969896499,3764.42855502578,144273.47844201,0.0,1.0
2024-06-06,3810.06,3854.89,3800.0,3831.04,146448,3765.41683784491,3809.72155662639,3755.47471268448,3786.1510113902,148184.302272189,0.0,1.0
2024-06-07,3813.09,3820.24,3770.0,3787.28,161377,3777.05880945423,3784.14124666069,3734.37598159037,3751.49269696488,162916.453243924,8.75,1.0
2024-06-10,3788.72,3805.55,3746.68,3805.55,226783,3752.91908991275,3769.59005749105,3711.27634024006,3769.59005749105,228946.392707863,0.0,1.0
2024-06-11,3788.7,3819.8899,3762.72,3772.98,219282,3752.89927889959,3783.79445487524,3727.16477279834,3737.32782255195,221373.837041425,0.0,1.0
2024-06-12,3876.41,3911.69,3807.0,3807.0,256520,3839.78047713441,3874.72710435736,3771.02635594551,3771.02635594551,258967.068331493,0.0,1.0
2024-06-13,3856.14,3866.17,3820.465,3850.0,153760,3819.70201529175,3829.63723839397,3784.3641205588,3813.62003425012,155226.79099739,0.0,1.0
2024-06-14,3859.1,3863.11,3814.095,3837.01,143721,3822.63404524016,3826.60615337973,3778.05431286577,3800.75278119949,145092.024121591,0.0,1.0
2024-06-17,3953.07,3957.98,3854.51,3878.75,180148,3915.71609059561,3920.57969432761,3818.08741771881,3842.09836567471,181866.518890464,0.0,1.0
2024-06-18,3973.18,3989.12,3937.44,3957.71,179880,3935.63606433296,3951.42544182541,3900.23378380722,3920.31224564988,181595.96230886,0.0,1.0
2024-06-20,3972.08,4004.4025,3961.275,3995.0,212064,3934.54645860889,3966.56353226007,3923.84355874653,3957.2498796959,214086.981048845,0.0,1.0
2024-06-21,3989.1,3992.68,3940.75,3982.59,498275,3951.40563081225,3954.95180216877,3903.51250648601,3944.95714602706,503028.286187722,0.0,1.0
2024-06-24,3981.2,4018.09,3960.0,3989.11,161977,3943.5802806121,3980.12169439482,3922.58060665726,3951.41553631883,163522.17693408,0.0,1.0
2024-06-25,4014.38,4033.0,3986.0,4016.87,150104,3976.44675145272,3994.89080470928,3948.33492377168,3978.91322259176,151535.91464537,0.0,1.0
2024-06-26,3982.38,4008.19,3971.14,3988.18,175071,3944.74913038883,3970.31524287818,3933.61534099013,3950.49432420666,176741.086932258,0.0,1.0
2024-06-27,4009.4,4040.0,4000.0,4040.0,168456,3971.51380917466,4001.82465931701,3962.20263298714,4001.82465931701,170062.983248284,0.0,1.0
2024-06-28,3961.5,4031.67,3951.0,3994.0,321265,3924.06643264463,3993.57337233381,3913.66565073304,3956.25932903765,324329.702196777,0.0,1.0
2024-07-01,3884.88,3977.35,3869.76,3977.35,231238,3848.17044120977,3939.76666057785,3833.19331525707,3939.76666057785,233443.891107273,0.0,1.0
2024-07-02,3916.21,3922.38,3876.81,3876.81,196246,3879.20439333264,3885.31609089402,3840.17669739771,3840.17669739771,198118.085497357,0.0,1.0
2024-07-03,3916.89,3936.97,3901.945,3912.51,79413,3879.87796778024,3899.76822499784,3865.07418819275,3875.53935589712,80170.559010638,0.0,1.0
2024-07-05,3930.15,3939.7599,3905.0,3936.98,201774,3893.0126695086,3902.53176227928,3868.10032045369,3899.77813050442,203698.819762664,0.0,1.0
2024-07-08,3984.63,4002.8,3914.04,3932.81,159576,3946.97786936988,3964.97617483023,3877.05489840424,3895.64753425953,161098.272633971,0.0,1.0
2024-07-09,3977.48,4020.235,3973.9,4004.83,150985,3939.89543216342,3982.24642555676,3936.34926080689,3966.98699266647,152425.318930416,0.0,1.0
2024-07-10,3990.05,3990.89,3950.0,3980.12,159095,3952.34665393758,3953.17871649051,3912.6751000748,3942.51048590119,160612.684142363,0.0,1.0
2024-07-11,3936.41,3998.99,3926.13,3998.99,229418,3899.21351662922,3961.20217682231,3889.03065586245,3961.20217682231,231606.529247133,0.0,1.0
2024-07-12,4026.43,4051.685,3950.0,3950.0,197592,3988.3828868846,4013.39924375862,3912.6751000748,3912.6751000748,199476.925642275,0.0,1.0
2024-07-15,4088.0,4100.0,4013.26,4034.62,145512,4049.37109091285,4061.25769881181,3975.33733471549,3996.49549677564,146900.109336707,0.0,1.0
2024-07-16,4119.09,4144.32,4110.64,4117.0,144394,4080.16731087774,4105.15890398531,4071.79715781556,4078.09706000201,145771.44419405,0.0,1.0
2024-07-17,3989.64,4108.71,3989.31,4102.08,226819,3951.9405281677,4069.88539504514,3951.61364645048,4063.31804418097,228982.736129272,0.0,1.0
2024-07-18,3930.56,4022.74,3905.15,4002.14,189770,3893.41879527848,3984.72775495567,3868.24890305243,3964.32241139578,191580.307801604,0.0,1.0
2024-07-19,3967.25,3976.98,3930.56,3938.09,160086,3929.76209892955,3939.40015683429,3893.41879527848,3900.87764173508,161613.137770604,0.0,1.0
2024-07-22,3909.4,3984.64,3905.0,3976.0,254662,3872.45874334998,3946.98777487646,3868.10032045369,3938.42941718921,257091.343970975,0.0,1.0
2024-07-23,3919.2,3945.39,3901.63,3907.0,208683,3882.1661398008,3908.10866154028,3864.7621647354,3870.08142177018,210673.728054814,0.0,1.0
2024-07-24,3805.78,3891.0699,3800.0,3880.0,322139,3769.81788414245,3854.30185072925,3764.09250133778,3843.33655399752,325212.039705437,0.0,1.0
2024-07-25,3659.88,3786.0,3643.045,3786.0,482536,3625.29654310424,3750.22479212232,3608.62062277265,3750.22479212232,487139.144255439,0.0,1.0
2024-07-26,3700.99,3714.235,3659.15,3698.54,233994,3666.01808066476,3679.13792413324,3624.57344112372,3663.59123155206,236226.181924058,0.0,1.0
2024-07-29,3755.13,3799.63,3715.28,3735.1,224697,3719.64649330225,3763.72599759423,3680.17304957111,3699.80576361756,226840.493345086,0.0,1.0
2024-07-30,3720.99,3791.44,3683.75,3752.11,219838,3685.8290938297,3755.61338770319,3648.94098731659,3716.65503031434,221935.140994303,0.0,1.0
2024-07-31,3715.01,3776.0,3700.12,3776.0,393184,3679.90560089338,3740.31928553986,3665.15630159209,3740.31928553986,396934.772317362,0.0,1.0
2024-08-01,3664.18,3748.4099,3631.43,3716.23,551914,3629.5559109347,3712.98989382376,3597.11537687712,3681.11407269645,557178.974548213,0.0,1.0
2024-08-02,3328.13,3465.56,3291.05,3311.59,801623,3296.68136223087,3432.81273919372,3259.95174382308,3280.29765434347,809270.069456947,0.0,1.0
2024-08-05,3383.43,3387.352,3180.0,3205.0,665353,3351.45881363192,3355.34375331356,3149.95109322477,3174.71485968094,671700.124027614,0.0,1.0
2024-08-06,3417.08,3490.78,3386.49,3415.0,429256,3384.79084328192,3457.79442679471,3354.48989864615,3382.73049791277,433350.880569559,0.0,1.0
2024-08-07,3305.62,3472.34,3291.8,3402.65,419914,3274.38406691373,3439.52867265664,3260.69465681676,3370.49719728342,423919.762713826,0.0,1.0
2024-08-08,3394.85,3409.58,3307.8953,3316.07,377345,3362.77090214909,3377.36171334507,3276.63786682644,3284.73532129241,380944.676436719,0.0,1.0
2024-08-09,3443.05,3456.0,3394.85,3394.85,251858,3410.51544387659,3423.34307490088,3362.77090214909,3362.77090214909,254260.595258978,0.0,1.0
2024-08-12,3439.18,3471.47,3399.27,3442.41,212829,3406.68201282917,3438.66689358396,3367.14913605854,3409.88149145531,214859.278753794,0.0,1.0
2024-08-13,3567.76,3572.25,3472.495,3484.96,263282,3534.04701646655,3538.49458892207,3439.68220800867,3452.02942196371,265793.574319554,0.0,1.0
2024-08-14,3572.58,3610.27,3557.6383,3572.0,190043,3538.8214706393,3576.15532494862,3524.02095986897,3538.24695125751,191855.912080625,0.0,1.0
2024-08-15,3634.67,3653.955,3607.24,3620.0,201779,3600.32476100984,3619.42753045413,3573.15395645413,3585.79338285336,203703.867460082,0.0,1.0
2024-08-16,3618.86,3636.55,3592.28,3634.67,196411,3584.66415510296,3602.18699624734,3558.33531860676,3600.32476100984,198284.65951215,0.0,1.0
2024-08-19,3702.01,3705.79,3610.44,3616.52,198228,3667.02844233618,3670.77272382435,3576.32371856052,3582.34626656266,200118.99275384,0.0,1.0
2024-08-20,3702.5,3719.51,3665.5375,3692.15,176127,3667.51381215872,3684.3630788555,3630.90058345327,3657.26161284586,177807.160626933,0.0,1.0
2024-08-21,3738.0,3745.035,3683.14,3702.5,261612,3702.67836052648,3709.64688440724,3648.33675141506,3667.51381215872,264107.643381952,0.0,1.0
2024-08-22,3768.09,3791.17,3752.42,3752.42,173939,3732.48402983312,3755.34593902546,3716.9621010184,3716.9621010184,175598.28823683,0.0,1.0
2024-08-23,3830.58,3853.225,3759.43,3779.28,223343,3794.38354046697,3816.81456012296,3723.90586113271,3743.56829169891,225473.5768843,0.0,1.0
2024-08-26,3797.89,3858.32,3784.75,3842.0,219260,3762.00243944888,3821.86141572673,3748.98660379952,3805.69562898414,221351.627172786,0.0,1.0
2024-08-27,3881.45,3901.575,3798.52,3798.52,236426,3844.77285245198,3864.7076844492,3762.62648636357,3762.62648636357,238681.381948158,0.0,1.0
2024-08-28,3898.24,3911.57,3860.33,3878.0,232243,3861.40419800394,3874.60823827837,3823.85242254981,3841.35545268103,234458.478288285,0.0,1.0
2024-08-29,3890.81,3929.766,3882.28,3915.0,224056,3854.04440661317,3892.63229805583,3845.59500949832,3878.00582703616,226193.378536102,0.0,1.0
2024-08-30,3909.23,3940.25,3885.7,3930.1,239635,3872.29034973807,3903.01723115689,3848.98269274953,3892.96314197569,241920.994151011,0.0,1.0
2024-09-03,3813.78,3905.43,3798.21,3876.01,276794,3777.74228940842,3868.52625723674,3762.31941565952,3839.38425687112,279434.471821874,0.0,1.0
2024-09-04,3799.21,3808.58,3769.485,3776.16,199304,3763.30996631776,3772.59142598554,3733.86584800138,3740.47777364518,201205.257238188,0.0,1.0
2024-09-05,3781.88,3789.905,3732.285,3754.29,212307,3746.14372341035,3754.09289244278,3697.0173635146,3718.81443074932,214332.299143358,0.0,1.0
2024-09-06,3731.35,3794.34,3700.97,3777.14,283139,3704.7585169088,3767.29961838148,3674.59502011978,3750.2221942613,285171.27441049,8.75,1.0
2024-09-09,3802.89,3809.02,3718.58,3749.52,241120,3775.7886867668,3781.87500129335,3692.07952237306,3722.79902831947,242850.676472889,0.0,1.0
2024-09-10,3834.82,3837.43,3777.84,3818.36,174905,3807.49113747362,3810.08253729651,3750.91720570805,3791.14843974001,176160.407964875,0.0,1.0
2024-09-11,3827.47,3836.0,3719.34,3836.0,245441,3800.19351728273,3808.66272819814,3692.83410622953,3808.66272819814,247202.691125508,0.0,1.0
2024-09-12,3870.7,3895.49,3813.88,3834.37,186183,3843.11543848711,3867.72877243707,3786.7003664808,3807.04434440071,187519.357571964,0.0,1.0
2024-09-13,3932.59,3938.65,3894.51,3896.0,159697,3904.5643791149,3910.58119249677,3866.75575641161,3868.2351379197,160843.250168758,0.0,1.0
2024-09-16,3979.0,3999.5099,3930.0,3950.0,180490,3950.64363803452,3971.00737413699,3901.99283676191,3921.8503066691,181785.495174983,0.0,1.0
2024-09-17,4042.43,4047.49,3985.0,4000.0,174046,4013.62160384516,4018.64554373167,3956.60087900667,3971.49398143706,175295.242358164,0.0,1.0
2024-09-18,4028.3,4073.84,4018.51,4050.0,136051,3999.59230135573,4044.80776033439,3989.87206983616,4021.13765620503,137027.527309278,0.0,1.0
2024-09-19,4017.51,4104.99,3997.84,4103.76,298654,3988.8791963408,4075.73576971483,3969.34937468709,4074.51453531554,300797.635747074,0.0,1.0
2024-09-20,4064.01,4067.46,3985.57,4009.67,443926,4035.04781387501,4038.473227434,3957.16681689903,3981.09506813719,447112.348224552,0.0,1.0
2024-09-23,4097.08,4104.865,4030.69,4064.01,253726,4067.88214036654,4075.61166052791,4001.96526900964,4035.04781387501,255547.158007467,0.0,1.0
2024-09-24,4177.56,4182.7899,4084.9,4128.0,216040,4147.78859927305,4152.98122836643,4055.78894119306,4098.58178884305,217590.660854359,0.0,1.0
2024-09-25,4175.7,4181.11,4148.83,4177.56,196707,4145.94185457169,4151.31330018158,4119.26334375138,4147.78859927305,198118.895226247,0.0,1.0
2024-09-26,4268.94,4272.88,4196.89,4210.29,214007,4238.51737927898,4242.4293008507,4166.98084393835,4180.28534877616,215543.068679221,0.0,1.0
2024-09-27,4248.1,4270.99,4231.06,4269.01,162713,4217.8258956357,4240.55276994447,4200.90733127478,4238.58688042366,163880.897979982,0.0,1.0
2024-09-30,4212.12,4228.365,4183.13,4220.15,217846,4182.10230727267,4198.23153720478,4153.31890464221,4190.0750814404,219409.623701531,0.0,1.0
2024-10-01,4100.99,4228.0,4085.2,4228.0,238540,4071.7642757334,4197.86913837898,4056.08680324167,4197.86913837898,240252.158119787,0.0,1.0
2024-10-02,4125.01,4128.64,4072.24,4100.99,164551,4095.61309709192,4099.21722788008,4043.21916274182,4071.7642757334,165732.090512154,0.0,1.0
2024-10-03,4104.12,4113.54,4060.98,4080.0,120684,4074.87196977387,4084.22483810015,4032.03940718407,4050.9238610658,121550.228265819,0.0,1.0
2024-10-04,4187.7,4196.8,4134.3247,4164.76,167629,4157.856336516,4166.89148532377,4104.86141583915,4135.07981853246,168832.183338064,0.0,1.0
2024-10-07,4169.82,4256.28,4159.46,4175.87,184450,4140.10375841897,4225.94760082774,4129.81758900705,4146.1106430659,185773.918693698,0.0,1.0
2024-10-08,4233.18,4260.0,4180.0,4180.0,160898,4203.01222308494,4229.64109023047,4150.21121060173,4150.21121060173,162052.870533904,0.0,1.0
2024-10-09,4292.0,4304.77,4227.27,4229.0,153941,4261.41304208197,4274.09203661771,4197.14434072736,4198.86201187433,155045.935579434,0.0,1.0
2024-10-10,4288.22,4308.0,4267.24,4289.0,124446,4257.65998026951,4277.29901800772,4236.82949433687,4258.43442159589,125339.230608598,0.0,1.0
2024-10-11,4284.73,4328.54,4277.86,4300.0,125027,4254.19485177071,4297.6926396024,4247.37381085759,4269.35603004484,125924.400826874,0.0,1.0
2024-10-14,4297.72,4318.19,4284.1,4297.42,139769,4267.09227847542,4287.41639892543,4253.56934146863,4266.79441642682,140772.213835183,0.0,1.0
2024-10-15,4307.77,4371.17,4274.51,4278.35,182771,4277.07065710378,4340.01883670956,4244.04768464814,4247.86031887031,184082.867408869,0.0,1.0
2024-10-16,4337.27,4355.92,4278.85,4300.41,124034,4306.36042521688,4324.87751590533,4248.35675561799,4269.76310817794,124924.273414227,0.0,1.0
2024-10-17,4370.77,4394.95,4357.015,4360.0,148699,4339.62168731142,4363.6293684292,4325.96471238275,4328.9284397664,149766.310305417,0.0,1.0
2024-10-18,4350.82,4377.77,4334.5,4370.77,146110,4319.813861079,4346.57180177893,4303.61016563474,4339.62168731142,147158.727353409,0.0,1.0
2024-10-21,4363.72,4376.11,4323.23,4323.23,132309,4332.62192916914,4344.92363177664,4292.42048134204,4292.42048134204,133258.668519623,0.0,1.0
2024-10-22,4377.78,4395.0,4330.84,4331.73,124304,4346.58173051389,4363.67901210397,4299.97624864172,4300.85990605259,125196.211381412,0.0,1.0
2024-10-23,4313.01,4370.34,4270.6,4354.1,177876,4282.27331421947,4339.19475170841,4240.16554928128,4323.07048614378,179152.732781568,0.0,1.0
2024-10-24,4338.73,4341.29,4289.33,4300.08,159764,4307.81002052011,4310.35177666823,4258.76206984936,4269.43545992447,160910.731071727,0.0,1.0
2024-10-25,4347.82,4375.0,4334.16,4375.0,149588,4316.83524059292,4343.82154219679,4303.27258864631,4343.82154219679,150661.691241816,0.0,1.0
2024-10-28,4347.59,4379.99,4320.075,4379.99,215265,4316.60687968899,4348.77598093863,4289.28796546418,4348.77598093863,216810.098170772,0.0,1.0
2024-10-29,4427.54,4440.87,4332.21,4332.21,201922,4395.98711564296,4409.2221193361,4301.33648533036,4301.33648533036,203371.326703545,0.0,1.0
2024-10-30,4463.93,4477.88,4385.0,4385.0,320696,4432.11778213909,4445.96836739935,4353.75027715038,4353.75027715038,322997.845645943,0.0,1.0
2024-10-31,4676.25,4856.6,4643.83,4734.0,514024,4642.92468267377,4821.98941756181,4610.73572395422,4700.26312703076,517713.48757175,0.0,1.0
2024-11-01,4749.11,4790.115,4669.0,4669.0,519752,4715.26544554564,4755.97822322285,4635.72634983241,4635.72634983241,523482.601186701,0.0,1.0
2024-11-04,4776.46,4825.0,4728.25,4771.99,199990,4742.42053564372,4790.61461510846,4694.55410443245,4737.98239111946,201425.459471687,0.0,1.0
2024-11-05,4914.98,4916.01,4770.0,4770.0,385379,4879.95337222088,4880.9760319211,4736.0065728637,4736.0065728637,388145.117984596,0.0,1.0
2024-11-06,5001.19,5060.5,4942.13,5036.64,272538,4965.54899625581,5024.43632326556,4906.90988761989,5000.74636166629,274494.184076677,0.0,1.0
2024-11-07,4920.87,5017.02,4913.04,5013.22,335260,4885.80139710855,4981.26618368734,4878.02719763989,4977.49326440498,337666.381031441,0.0,1.0
2024-11-08,4943.27,4975.6,4922.83,4922.83,282361,4908.0417634046,4940.14136350956,4887.74742915945,4887.74742915945,284387.690193935,0.0,1.0
2024-11-11,5065.4,5069.44,4936.0,4936.0,175473,5029.30140339282,5033.31261231408,4900.82357309334,4900.82357309334,176732.484873621,0.0,1.0
2024-11-12,5022.92,5050.74,4996.21,5029.01,311502,4987.12413730996,5014.74587795086,4960.60448624892,4993.1707368967,313737.854274461,0.0,1.0
2024-11-13,4987.44,5033.96,4972.35,4998.0,199335,4951.89698569462,4998.08546069873,4936.91452464965,4962.38172980561,200765.758106849,0.0,1.0
2024-11-14,4970.98,4995.005,4951.945,4958.0,242072,4935.554287961,4959.40807368701,4916.65494097684,4922.66678999124,243809.509601631,0.0,1.0
2024-11-15,4975.19,4979.7799,4932.5,4970.0,235745,4939.73428537646,4944.29147543281,4897.34851585958,4934.58127193555,237437.096570593,0.0,1.0
2024-11-18,5017.78,5029.43,4930.95,4969.39,229261,4982.02076754382,4993.58774376475,4895.80956194177,4933.97561910338,230906.556647524,0.0,1.0
2024-11-19,4976.99,4993.8,4937.11,4993.8,204580,4941.52145766811,4958.2116611251,4901.92566267318,4958.2116611251,206048.404913834,0.0,1.0
2024-11-20,5016.43,5019.05,4907.03,4966.81,167502,4980.68038832508,4983.28171688292,4872.06002793278,4931.41400548536,168704.271775721,0.0,1.0
2024-11-21,5210.92,5211.66,5016.44,5050.62,242884,5173.78435443751,5174.51908082407,4980.69031706003,5014.62673313141,244627.337858499,0.0,1.0
2024-11-22,5177.15,5216.0,5140.84,5202.54,246741,5140.25501649922,5178.82815179393,5104.20377988273,5165.46407454639,248512.022078622,0.0,1.0
2024-11-25,5108.83,5237.0,5073.68,5213.0,444458,5072.42189929628,5199.67849519647,5037.5223959344,5175.84953130785,447648.166737672,0.0,1.0
2024-11-26,5214.72,5215.0,5110.0,5110.0,162702,5177.55727371987,5177.83527829857,5073.58356128585,5073.58356128585,163869.819025763,0.0,1.0
2024-11-27,5223.15,5230.0,5161.0,5187.69,171143,5185.92719728575,5192.72838072896,5124.22010954917,5150.71990314031,172371.405622096,0.0,1.0
2024-11-29,5201.98,5230.0,5177.36,5177.36,132706,5164.90806538899,5192.72838072896,5140.46351993325,5140.46351993325,133658.518049151,0.0,1.0
2024-12-02,5224.28,5233.19,5185.0401,5206.41,205863,5187.0491443355,5195.89564717916,5148.08888766496,5169.30649497343,207340.613846792,0.0,1.0
2024-12-03,5214.38,5258.2,5204.17,5224.28,195876,5177.21969673145,5220.72741329809,5167.08245834383,5187.0491443355,197281.93059391,0.0,1.0
2024-12-04,5243.16,5248.67,5161.765,5200.0,203182,5205.79459592789,5211.26532888732,5124.97965777312,5162.94217586818,204640.370550409,0.0,1.0
2024-12-05,5287.94,5330.0,5200.0,5253.88,183769,5250.25547105008,5292.01573026489,5162.94217586818,5216.43819979814,185088.030709798,0.0,1.0
2024-12-06,5300.34,5337.2,5260.0,5260.0,188318,5271.25474547692,5307.91247873899,5231.13610847769,5231.13610847769,189357.084093968,8.75,1.0
2024-12-09,5149.6,5280.3045,5142.08,5240.0,272999,5121.34192095374,5251.32918891772,5113.86318644124,5211.24585711465,274505.329286468,0.0,1.0
2024-12-10,5185.33,5223.67,5111.57,5174.0,254854,5156.8758550138,5195.00546687674,5083.52060798694,5145.60802761664,256260.210440234,0.0,1.0
2024-12-11,5293.0,5295.55,5218.78,5253.32,196440,5263.95502322669,5266.49103027548,5190.14230041847,5224.49276452243,197523.898933819,0.0,1.0
2024-12-12,5268.93,5337.24,5255.645,5300.0,147903,5240.01710571128,5307.95225924172,5226.80500624339,5270.91661120375,148719.08584814,0.0,1.0
2024-12-13,5227.61,5260.4092,5213.6,5240.0,164062,5198.92384639525,5231.54306302057,5184.99072531545,5211.24585711465,164967.246522502,0.0,1.0
2024-12-16,5152.13,5231.4,5141.19,5206.64,342533,5123.85803775117,5202.69304902855,5112.97807025559,5178.06891784111,344422.997727031,0.0,1.0
2024-12-17,5154.96,5177.25,5109.835,5129.0,220549,5126.67250831904,5148.84019346314,5081.79512868119,5100.85496204982,221765.925401929,0.0,1.0
2024-12-18,4943.35,5167.27,4939.85,5154.96,316288,4916.22370377247,5138.91495803298,4912.74290978393,5126.67250831904,318033.185430563,0.0,1.0
2024-12-19,4980.4,5020.66,4946.835,4997.08,278277,4953.07039442248,4993.10947041627,4919.68958007247,4969.65886405925,279812.451759349,0.0,1.0
2024-12-20,5048.59,5085.21,4955.43,4955.43,463938,5020.88620644475,5057.30525669046,4928.23741559574,4928.23741559574,466497.875298097,0.0,1.0
2024-12-23,5063.12,5071.385,5005.12,5066.79,165233,5035.33647405999,5043.55612043576,4977.65474510719,5038.98633518511,166144.707760801,0.0,1.0
2024-12-24,5122.94,5122.94,5050.69,5086.27,78635,5094.82821588682,5094.82821588682,5022.97468283786,5058.3594400127,79068.8851184122,0.0,1.0
2024-12-26,5096.04,5125.84,5092.8,5094.06,68666,5068.07582780354,5097.71230233446,5064.85360708273,5066.1066929186,69044.8790683651,0.0,1.0
2024-12-27,5037.39,5078.64,5016.13,5060.0,116457,5009.74766568145,5050.7713091177,4988.60432848254,5032.23359484736,117099.575942455,0.0,1.0
2024-12-30,4990.87,5016.48,4938.0439,4992.5,147735,4963.48294101103,4988.9524078814,4910.9467206346,4965.10399649712,148550.158872876,0.0,1.0
2024-12-31,4968.42,5007.23,4963.26,4990.0,105291,4941.15613385603,4979.75316662599,4936.02444900437,4962.61771507674,105871.965193651,0.0,1.0
2025-01-02,4925.29,5039.88,4896.665,4990.67,141300,4898.26280679165,5012.22400197614,4869.79488452831,4963.2840384974,142079.652409635,0.0,1.0
2025-01-03,4903.85,4961.9531,4878.8626,4937.78,165555,4876.94045733048,4934.72472052905,4852.09017398504,4910.68426876786,166468.484463391,0.0,1.0
2025-01-06,4909.79,4942.67,4845.55,4942.67,278226,4882.8478619853,4915.54743522612,4818.96037460723,4915.54743522612,279761.170356143,0.0,1.0
2025-01-07,4796.1,4889.36,4788.0,4881.41,220331,4769.78172811214,4862.52997021796,4761.72617631011,4854.62359530115,221546.722541169,0.0,1.0
2025-01-08,4872.42,4877.24,4785.5,4808.9,266310,4845.68292731347,4850.47647789196,4759.23989488973,4782.51148898448,267779.421324911,0.0,1.0
2025-01-10,4739.55,4835.85,4700.16,4809.21,306303,4713.54204238316,4809.31360269616,4674.36819232367,4782.8197878806,307993.091097158,0.0,1.0
2025-01-13,4763.9,4780.575,4660.32,4710.29,209926,4737.75842341765,4754.34192049158,4634.7468116085,4684.44260463904,211084.310769604,0.0,1.0
2025-01-14,4778.81,4809.08,4751.075,4781.83,206092,4752.58660580879,4782.69050124674,4725.00379973111,4755.59003376461,207229.155869827,0.0,1.0
2025-01-15,4829.64,4899.54,4815.71,4851.73,230379,4803.13767964794,4872.65410816174,4789.28411957359,4825.10646227841,231650.164490299,0.0,1.0
2025-01-16,4865.0,4901.6,4798.17,4817.78,188438,4838.30364405778,4874.70280405213,4771.84036912821,4791.34276058966,189477.746219156,0.0,1.0
2025-01-17,4926.8,4976.955,4894.45,4950.0,260454,4899.76452076956,4949.6442986252,4867.59203918985,4922.83721235067,261891.109615704,0.0,1.0
2025-01-21,4686.41,4934.62,4615.0,4925.45,406126,4660.69364451158,4907.5416090525,4589.67550201987,4898.42192880255,408366.885453046,0.0,1.0
2025-01-22,4619.21,4704.5055,4595.91,4681.56,372921,4593.86239993179,4678.68984668857,4570.69025709386,4655.87025855604,374978.669895637,0.0,1.0
2025-01-23,4818.14,4822.45,4609.05,4620.65,402327,4791.7007851142,4795.98713428293,4583.75815223937,4595.29449802993,404546.923673115,0.0,1.0
2025-01-24,4764.89,4828.0,4723.79,4802.0,240050,4738.74299086012,4801.50667903617,4697.86852430909,4775.64935226423,241374.526262795,0.0,1.0
2025-01-27,4675.36,4781.16,4656.87,4656.87,299730,4649.7042806335,4754.92371034395,4631.31574324838,4631.31574324838,301383.82318995,0.0,1.0
2025-01-28,4684.68,4751.515,4660.0,4670.1,331058,4658.97313776868,4725.44138526109,4634.42856758669,4644.47314452503,332884.682005866,0.0,1.0
2025-01-29,4721.86,4744.0061,4688.77,4705.56,179124,4695.94911505256,4717.9736898381,4663.04069417242,4679.73856019168,180112.354269097,0.0,1.0
2025-01-30,4774.33,4789.34,4700.05,4789.34,237078,4748.13118950347,4763.05882315143,4674.25879594117,4763.05882315143,238386.127628956,0.0,1.0
2025-01-31,4737.56,4830.0,4711.04,4796.0,245373,4711.56296237254,4803.49570417248,4685.18848906516,4769.68227685532,246726.897032621,0.0,1.0
2025-02-03,4692.9,4742.86,4605.43,4670.19,251836,4667.14803107888,4716.83387898374,4580.15801674266,4644.56265065616,253225.55799174,0.0,1.0
2025-02-04,4678.94,4728.57,4655.87,4670.51,261879,4653.26463562749,4702.62229438485,4630.32123068023,4644.88089467797,263323.97235232,0.0,1.0
2025-02-05,4699.39,4778.675,4684.07,4688.43,218672,4673.60241764619,4752.45234661209,4658.3664851021,4662.70255989925,219878.568660437,0.0,1.0
2025-02-06,4779.71,4847.0,4729.88,4730.64,428097,4753.48166712013,4820.40241783105,4703.92510584913,4704.68093540093,430459.115057378,0.0,1.0
2025-02-07,4887.47,5072.7,4869.0,4884.9,430834,4860.65034146415,5044.86390446288,4842.28169433039,4858.094444164,433211.217029389,0.0,1.0
2025-02-10,4913.48,4987.0,4905.99,4962.71,191860,4886.51761336178,4959.63417737229,4879.06871422632,4935.47746709188,192918.627822452,0.0,1.0
2025-02-11,4897.32,4931.78,4863.6,4896.06,177417,4870.44629026044,4904.71719335895,4836.91132646237,4869.19320442457,178395.935538289,0.0,1.0
2025-02-12,5018.11,5020.66,4877.03,4877.03,199108,4990.57346336748,4993.10947041627,4850.26763025265,4850.26763025265,200206.620183847,0.0,1.0
2025-02-13,5008.7,5079.09,4984.305,5059.46,224593,4981.21510010118,5051.21883977337,4956.95396600112,5031.69655806055,225832.239020786,0.0,1.0
2025-02-14,5044.4,5085.44,4975.543,5085.44,202555,5016.71919878419,5057.53399458113,4948.24004687897,5057.53399458113,203672.639729891,0.0,1.0
2025-02-18,5141.88,5165.0,5060.36,5108.5,278015,5113.66428392761,5136.65741450328,5032.59161937189,5080.46745440271,279549.006119354,0.0,1.0
2025-02-19,5110.6,5168.62,5043.02,5168.62,187216,5082.55593079583,5140.25754999999,5015.34677144014,5140.25754999999,188249.003577652,0.0,1.0
2025-02-20,5018.23,5109.99,4975.81,5109.99,301618,4990.69280487566,5081.94927812926,4948.50558173467,5081.94927812926,303282.240626251,0.0,1.0
2025-02-21,4990.64,5282.0,4970.05,5213.47,724538,4963.25420312036,5253.01538497702,4942.77718934211,5184.86143868159,728535.790499448,0.0,1.0
2025-02-24,5049.08,5102.9303,4998.11,5004.0,350210,5021.37351760314,5074.92831775188,4970.68321200445,4976.54089103086,352142.357185975,0.0,1.0
2025-02-25,5033.83,5090.0,4951.92,5090.0,359047,5006.20720093883,5062.06897189191,4924.74667648153,5062.06897189191,361028.117188409,0.0,1.0
2025-02-26,5034.55,5129.0,5025.0,5058.0,257308,5006.9232499879,5100.85496204982,4997.42565496205,5030.24456971105,258727.750900342,0.0,1.0
2025-02-27,4918.13,5046.14,4916.65,5042.11,209644,4891.14209680368,5018.44965065277,4889.67021820282,5014.44176500312,210800.754775411,0.0,1.0
2025-02-28,5016.01,5016.01,4896.111,4938.15,305454,4988.48498697436,4988.48498697436,4869.24392456555,4911.05223841808,307139.406561448,0.0,1.0
2025-03-03,4946.15,5054.75,4914.1,5016.01,351984,4919.00833896329,5027.01240386456,4887.13421115403,4988.48498697436,353926.145603347,0.0,1.0
2025-03-04,4898.4,4967.95,4790.64,4849.42,389716,4871.52036383405,4940.688712949,4764.35168949003,4822.80913824598,391866.339833498,0.0,1.0
2025-03-05,4917.46,4949.48,4842.24,4894.61,213170,4890.47577338302,4922.32006581523,4815.66853800665,4867.75116120075,214346.210220537,0.0,1.0
2025-03-06,4695.97,4871.71,4686.25,4816.01,305762,4670.20118466311,4844.97682339008,4660.53452250068,4789.58247334403,307449.106016099,0.0,1.0
2025-03-07,4673.38,4725.43,4601.485,4678.75,296953,4657.28246640282,4709.15317932928,4585.63510990238,4662.63396935028,297979.394883447,9.6,1.0
2025-03-10,4451.03,4583.16,4405.92,4583.16,358431,4435.69835460265,4567.37323066362,4390.74373673305,4567.37323066362,359669.888795428,0.0,1.0
2025-03-11,4353.41,4429.435,4308.02,4400.01,403438,4338.41460828409,4414.1777389322,4293.18095487906,4384.8540938244,404832.451980576,0.0,1.0
2025-03-12,4400.52,4422.3,4300.64,4415.0,305766,4385.36233712109,4407.06731555602,4285.82637540937,4399.79246052503,306822.856330571,0.0,1.0
2025-03-13,4295.4,4400.52,4279.395,4382.05,319112,4280.60442467479,4385.36233712109,4264.65455415821,4366.95595733719,320214.985738641,0.0,1.0
2025-03-14,4465.48,4465.48,4353.1825,4361.98,252893,4450.09858134208,4450.09858134208,4338.18789191155,4346.95508877938,253767.104929937,0.0,1.0
2025-03-17,4563.39,4607.7299,4461.765,4474.13,284233,4547.67132875092,4591.85849924252,4446.39637772015,4458.71878627607,285215.429195552,0.0,1.0
2025-03-18,4471.51,4565.41,4416.66,4559.62,286176,4456.10781090878,4549.68437082799,4401.44674262797,4543.91431457738,287165.145023507,0.0,1.0
2025-03-19,4591.89,4637.53,4448.185,4448.185,278433,4576.0731600363,4621.55595231226,4432.86315425153,4432.86315425153,279395.381947927,0.0,1.0
2025-03-20,4589.03,4652.69,4547.26,4569.03,239284,4573.22301135292,4636.66373344512,4531.59688879888,4553.29190167897,240111.066482881,0.0,1.0
2025-03-21,4617.26,4645.11,4457.33,4531.33,574396,4601.35577265771,4629.10984287869,4441.97665414995,4515.72175994357,576381.35497359,0.0,1.0
2025-03-24,4709.72,4727.96,4657.45,4674.18,232067,4693.49729268039,4711.67446470304,4641.40733754752,4658.07971078978,232869.121485275,0.0,1.0
2025-03-25,4777.91,4794.59,4722.68,4722.68,264935,4761.45241111373,4778.07495658181,4706.41265174911,4706.41265174911,265850.727163713,0.0,1.0
2025-03-26,4764.16,4782.0,4732.06,4778.0,179370,4747.74977321289,4765.52832304206,4715.7603421862,4761.54210110727,179989.978414914,0.0,1.0
2025-03-27,4752.8,4807.34,4613.98,4740.0,194035,4736.42890291809,4790.78103899895,4598.08707067118,4723.67299272676,194705.666843607,0.0,1.0
2025-03-28,4634.24,4752.8,4629.605,4752.8,185473,4618.27728477089,4736.42890291809,4613.65825010396,4736.42890291809,186114.072958406,0.0,1.0
2025-03-31,4606.91,4626.04,4440.86,4522.81,359397,4591.04142340144,4610.10552980457,4425.56338533345,4507.23110722247,360639.227699084,0.0,1.0
2025-04-01,4685.75,4693.965,4529.74,4572.09,222040,4669.60985773616,4677.79656103474,4514.13723672449,4556.34136145909,222807.463941838,0.0,1.0
2025-04-02,4689.3,4729.6,4624.43,4624.43,193542,4673.14762970329,4713.3088156963,4608.50107547582,4608.50107547582,194210.962827559,0.0,1.0
2025-04-03,4450.53,4523.76,4383.46,4489.24,394399,4435.2000768608,4508.17783493198,4368.3611005692,4473.77673963474,395762.20938208,0.0,1.0
2025-04-04,4284.02,4513.25,4284.02,4322.22,508520,4269.26362327031,4497.70403679832,4269.26362327031,4307.33204274756,510277.659717634,0.0,1.0
2025-04-07,4244.68,4463.92,4107.4125,4170.08,558398,4230.05913054165,4448.54395478751,4093.26445068318,4155.7160914578,560328.059134364,0.0,1.0
2025-04-08,4164.15,4430.51,4129.58,4375.01,351108,4149.80651743948,4415.24903607718,4115.35559436805,4359.94020673196,352321.57741709,0.0,1.0
2025-04-09,4616.32,4653.81,4096.23,4126.18,602835,4600.41901050303,4637.77987558686,4082.12046898673,4111.96730572348,604918.652158971,0.0,1.0
2025-04-10,4494.64,4558.855,4373.84,4525.6,423261,4479.15813924671,4543.15194963235,4358.77423681603,4510.01149702198,424723.968633968,0.0,1.0
2025-04-11,4586.53,4643.68,4434.9424,4508.22,304992,4570.73162264368,4627.684768537,4419.66616860312,4492.69136271532,306046.18105994,0.0,1.0
2025-04-14,4556.84,4701.7,4547.415,4701.7,288071,4541.1438903327,4685.50491770114,4531.75135489885,4685.50491770114,289066.694943205,0.0,1.0
2025-04-15,4612.44,4617.51,4524.09,4599.99,215774,4596.55237522629,4601.60491152863,4508.5066982416,4584.14525945425,216519.806001559,0.0,1.0
2025-04-16,4540.84,4627.76,4491.765,4573.85,248774,4525.19900259354,4611.81960523653,4476.29304223108,4558.0952991104,249633.867927701,0.0,1.0
2025-04-17,4573.31,4604.59,4516.625,4586.58,216793,4557.5571591492,4588.72941467926,4501.0674115558,4570.78145041787,217542.328095581,0.0,1.0
2025-04-21,4437.63,4578.81,4371.1189,4566.64,235527,4422.3445111211,4563.03821430954,4356.06250968934,4550.91013407294,236341.08070541,0.0,1.0
2025-04-22,4598.08,4608.505,4456.92,4465.0,236449,4582.24183848039,4592.63092939794,4441.56806640163,4449.62023470991,237266.267526498,0.0,1.0
2025-04-23,4731.03,4800.0,4665.0,4719.83,237875,4714.73389003799,4783.46632174861,4648.93133144943,4703.57246862057,238697.196384276,0.0,1.0
2025-04-24,4827.97,4843.76,4691.63,4706.12,238063,4811.33997862764,4827.07558971522,4675.4696039803,4689.90969293908,238885.846191613,0.0,1.0
2025-04-25,4838.44,4878.41,4793.55,4828.62,189621,4821.77391454195,4861.60623722534,4777.03853887876,4811.98773969204,190276.41019688,0.0,1.0
2025-04-28,4889.95,4916.2,4824.24,4880.0,233008,4873.10648750722,4899.26606895428,4807.62282667344,4863.19076044442,233813.373978381,0.0,1.0
2025-04-29,4909.23,4930.1226,4841.81,4849.99,372276,4892.32007723291,4913.14071233161,4825.13230652201,4833.28413037866,373562.742958078,0.0,1.0
2025-04-30,5099.28,5116.14,4722.77,4732.23,458080,5081.71544690964,5098.51737236478,4706.50234174265,4715.92975661843,459663.317791736,0.0,1.0
2025-05-01,5101.43,5159.915,4970.0001,5002.27,311817,5083.85804119959,5142.14158866365,4952.88085363276,4985.03959943613,312894.771140119,0.0,1.0
2025-05-02,5202.8,5226.78,5118.3,5179.05,271025,5184.87887058202,5208.77627108109,5100.66993220957,5161.2106778442,271961.776773719,0.0,1.0
2025-05-05,5191.12,5250.0,5175.0,5175.0,192562,5173.23910253243,5231.91628941255,5157.17462813522,5157.17462813522,193227.575533995,0.0,1.0
2025-05-06,5162.37,5215.9,5152.08,5190.15,182788,5144.58813237612,5197.93374741846,5134.33357644887,5172.27244371324,183419.792465325,0.0,1.0
2025-05-07,5196.24,5228.545,5132.615,5163.64,157416,5178.34146660896,5210.53519150981,5114.9356239587,5145.85375784042,157960.096126231,0.0,1.0
2025-05-08,5165.27,5238.335,5165.21,5201.02,209144,5147.47814327885,5220.29146969521,5147.41834994982,5183.10500182104,209866.88992367,0.0,1.0
2025-05-09,5072.54,5151.43,5038.0,5141.11,228447,5055.06755327556,5133.68581538447,5020.64652686865,5123.40136279271,229236.60923762,0.0,1.0
2025-05-12,5194.99,5230.0,5088.52,5179.305,293837,5177.09577225434,5211.98517973859,5070.99250990505,5161.46479949254,294852.624672482,0.0,1.0
2025-05-13,5262.42,5302.6099,5151.35,5162.36,253615,5244.29350852007,5284.34497375433,5133.60609094578,5144.57816682129,254491.600466624,0.0,1.0
2025-05-14,5216.55,5288.72,5182.555,5258.53,195583,5198.58150848286,5270.50291774132,5164.70360481456,5240.41690768849,196259.01738487,0.0,1.0
2025-05-15,5237.74,5285.43,5209.01,5213.97,155632,5219.69851918241,5267.22425019995,5191.06748013578,5196.01039533492,156169.929869375,0.0,1.0
2025-05-16,5317.07,5332.43,5221.02,5267.14,200481,5298.75526570415,5314.06235793374,5203.03611149499,5248.99725040312,201173.946939847,0.0,1.0
2025-05-19,5378.0,5379.9799,5227.23,5315.02,158785,5359.47539132584,5361.44847152802,5209.22472104875,5296.71232696257,159333.827967955,0.0,1.0
2025-05-20,5310.68,5374.97,5290.0,5332.98,178492,5292.38727616332,5356.45582821024,5271.77850876045,5314.61046344978,179108.943676394,0.0,1.0
2025-05-21,5293.31,5334.09,5261.0,5286.6,130923,5275.07710741149,5315.71664003668,5242.87839973322,5268.39022011588,131375.525138071,0.0,1.0
2025-05-22,5341.91,5351.7999,5285.915,5297.49,136007,5323.5097039192,5333.36553799742,5267.70757960955,5279.24270933335,136477.097587541,0.0,1.0
2025-05-23,5332.8,5337.235,5272.6586,5280.73,152421,5314.43108346271,5318.85080703291,5254.49684149546,5262.54043942657,152947.83129832,0.0,1.0
2025-05-27,5451.74,5471.78,5356.92,5356.92,257660,5432.96139269371,5452.93236458701,5338.4680017295,5338.4680017295,258550.581693631,0.0,1.0
2025-05-28,5475.26,5505.0,5451.74,5451.74,188775,5456.40037767027,5486.03793775544,5432.96139269371,5432.96139269371,189427.486063864,0.0,1.0
2025-05-29,5502.0,5509.665,5435.905,5480.0,193731,5483.04827130435,5490.68686908689,5417.18093660935,5461.124050663,194400.616091318,0.0,1.0
2025-05-30,5518.93,5532.5,5477.06,5510.0,232680,5499.91995564335,5513.44321355713,5458.19417754093,5491.02071517393,233484.240271964,0.0,1.0
2025-06-02,5538.91,5544.425,5471.26,5500.0,136704,5519.83113420763,5525.32713770022,5452.41415573548,5481.05516033695,137176.506713678,0.0,1.0
2025-06-03,5475.07,5560.45,5464.64,5514.09,212368,5456.21103212837,5541.29693932647,5445.81695843341,5495.09662710225,213102.033428212,0.0,1.0
2025-06-04,5557.0,5560.115,5473.5,5473.8,209545,5537.85882290772,5540.96309323944,5454.64644001897,5454.94540666408,210269.275948894,0.0,1.0
2025-06-05,5570.52,5639.7,5550.0,5575.0,185817,5551.33225304731,5620.27396140951,5530.88293452183,5555.79682161428,186459.261967576,0.0,1.0
2025-06-06,5614.61,5631.34,5553.785,5615.56,174091,5604.83731696704,5621.53819704826,5544.11818780143,5605.78566341516,174394.547822296,9.6,1.0
2025-06-09,5539.41,5623.615,5528.45,5601.2,199369,5529.76820865214,5613.82664303586,5518.82728541901,5591.45065815716,199716.622943078,0.0,1.0
2025-06-10,5487.98,5546.125,5435.265,5529.95,178644,5478.42772672879,5536.47152065127,5425.80448145193,5520.32467454763,178955.48650514,0.0,1.0
2025-06-11,5466.28,5493.25,5389.945,5488.0,262829,5456.76549733473,5483.68855386735,5380.56336457918,5478.44769191718,263287.272803226,0.0,1.0
2025-06-12,5461.95,5488.0,5425.81,5465.12,193376,5452.44303405011,5478.44769191718,5416.36593864452,5455.6075164086,193713.173453449,0.0,1.0
2025-06-13,5298.38,5373.345,5272.355,5345.0,262027,5289.15774087102,5363.99225822243,5263.17803948943,5335.69659498858,262483.874423335,0.0,1.0
2025-06-16,5369.04,5379.69,5313.02,5324.975,224495,5359.69475142329,5370.3262142365,5303.77225876636,5315.70645012148,224886.433034255,0.0,1.0
2025-06-17,5301.05,5389.36,5285.0,5312.505,196257,5291.82309351996,5379.97938281901,5275.80102984371,5303.25815516554,196599.196810636,0.0,1.0
2025-06-18,5286.26,5351.9,5277.33,5306.9,181054,5277.05883671175,5342.58458498024,5268.14438009936,5297.66291112159,181369.688619274,0.0,1.0
2025-06-20,5304.03,5378.0,5275.0,5378.0,441922,5294.79790658882,5368.63915581825,5265.8184356529,5368.63915581825,442692.542191871,0.0,1.0
2025-06-23,5333.42,5350.0,5235.65,5340.34,175827,5324.13675091562,5340.68789208398,5226.53692751206,5331.04470609566,176133.574739366,0.0,1.0
2025-06-24,5482.23,5518.175,5378.5,5390.0,234035,5472.68773506908,5508.57016988795,5369.13828552779,5380.61826884723,234443.067129209,0.0,1.0
2025-06-25,5485.35,5522.2299,5440.0001,5465.15,177277,5475.80230445661,5512.61801200638,5430.53133962722,5455.63746419117,177586.10298231,0.0,1.0
2025-06-26,5596.0,5632.61,5501.4501,5520.66,219311,5586.25970917794,5622.8059865105,5491.87438092976,5511.05084454437,219693.394129827,0.0,1.0
2025-06-27,5693.13,5711.48,5613.64,5617.75,297583,5683.22064655329,5701.53870689342,5603.86900533053,5607.97185154295,298101.870427549,0.0,1.0
2025-06-30,5789.24,5799.01,5691.52,5704.1,287756,5779.16335932117,5788.9163538456,5681.61344888857,5694.17155238061,288257.735914854,0.0,1.0
2025-07-01,5730.73,5795.77,5681.28,5740.8,226115,5720.75520071074,5785.68199332777,5671.39127243717,5730.80767306088,226509.257691888,0.0,1.0
2025-07-02,5701.76,5710.205,5640.0014,5690.0,211381,5691.83562533996,5700.2659261341,5630.18452118069,5680.09609457156,211749.567256348,0.0,1.0
2025-07-03,5716.8,5760.395,5652.99,5697.29,131159,5706.84944700294,5750.36856637778,5643.15051347137,5687.37340573666,131387.69090777,0.0,1.0
2025-07-07,5815.92,5815.92,5707.93,5725.38,176013,5805.79692062226,5805.79692062226,5697.99488595569,5715.41451281865,176319.899051909,0.0,1.0
2025-07-08,5713.33,5839.4136,5678.0,5815.0,237057,5703.38548681872,5829.24962811038,5668.11698154259,5804.8785219567,237470.336336227,0.0,1.0
2025-07-09,5668.04,5767.0,5653.12,5760.27,185095,5658.17431772854,5756.96206984081,5643.28028719585,5750.24378395039,185417.734570816,0.0,1.0
2025-07-10,5718.51,5766.29,5664.1475,5722.12,169242,5708.55647060957,5756.25330565326,5654.28859293977,5712.16018711245,169537.093029169,0.0,1.0
2025-07-11,5717.1,5725.39,5660.6476,5692.62,150929,5707.14892482866,5715.42449541284,5650.79478479893,5682.71153424956,151192.162192597,0.0,1.0
2025-07-14,5766.04,5769.94,5689.025,5697.36,134130,5756.00374079849,5759.89695253291,5679.12279163796,5687.443283896,134363.871190381,0.0,1.0
2025-07-15,5675.53,5790.0,5640.0,5743.61,163774,5665.65128077746,5779.92203647967,5630.18312361751,5733.6127820285,164059.558937847,0.0,1.0
2025-07-16,5658.13,5677.345,5625.215,5652.96,169054,5648.28156688545,5667.46312162309,5615.42385810639,5643.1205656888,169348.765229394,0.0,1.0
2025-07-17,5683.94,5718.42,5646.4,5656.5,141505,5674.04664249193,5708.46662726185,5636.57198389963,5646.65440403235,141751.730357078,0.0,1.0
2025-07-18,5702.9,5749.59,5684.0001,5749.59,147060,5692.97364107771,5739.58237335461,5674.10663788302,5739.58237335461,147316.416142976,0.0,1.0
2025-07-21,5677.15,5716.5,5649.945,5665.0,156366,5667.26846103637,5706.54996917721,5640.11081354027,5655.13960909453,156638.642231828,0.0,1.0
2025-07-22,5775.53,5786.0,5677.5,5720.0,143694,5765.47722268557,5775.92899880335,5667.61785183305,5710.043877144,143944.547132115,0.0,1.0
2025-07-23,5736.32,5769.58,5680.0,5765.93,149571,5726.3354708634,5759.53757914204,5670.11350038075,5755.89393226239,149831.794362309,0.0,1.0
2025-07-24,5650.0,5758.83,5644.12,5745.94,172516,5640.16571780832,5748.80629038692,5634.29595242412,5735.93872647496,172816.801627375,0.0,1.0
2025-07-25,5632.27,5680.28,5624.205,5678.51,184813,5622.46657830801,5670.39301301809,5614.41561609312,5668.62609384632,185135.242871154,0.0,1.0
2025-07-28,5678.75,5685.0,5583.125,5638.81,225646,5668.8656761069,5675.10479747616,5573.40711915727,5628.9951949088,226039.439936067,0.0,1.0
2025-07-29,5590.77,5696.0,5541.64,5696.0,324367,5581.03881241614,5686.08565108605,5531.99432715669,5686.08565108605,324932.571433761,0.0,1.0
2025-07-30,5612.91,5691.57,5432.05,5490.0,371683,5603.1402759546,5681.66336185952,5422.59507741959,5480.44421075534,372331.072360057,0.0,1.0
2025-07-31,5504.06,5664.41,5493.68,5625.0,288407,5494.47973818762,5654.55063603728,5484.11780541756,5615.20923233129,288909.871008754,0.0,1.0
2025-08-01,5386.29,5479.47,5339.12,5479.47,199612,5376.91472640244,5469.93253907242,5329.82682960438,5469.93253907242,199960.046641723,0.0,1.0
2025-08-04,5476.09,5481.01,5339.42,5412.0,237008,5466.55842223592,5471.4698585778,5330.1263074301,5402.57997606701,237421.250899052,0.0,1.0
2025-08-05,5457.86,5507.5,5409.79,5503.93,221868,5448.36015302607,5497.91375058926,5400.37382275084,5494.34996446314,222254.852555487,0.0,1.0
2025-08-06,5536.31,5538.83,5415.0,5474.47,199175,5526.67360445299,5529.18921818907,5405.57475432426,5464.94124197701,199522.284681608,0.0,1.0
2025-08-07,5432.1,5590.0,5405.6679,5550.0,202669,5422.64499039054,5580.27015266345,5396.25889759945,5540.33977590021,203022.376875295,0.0,1.0
2025-08-08,5405.91,5454.02,5366.425,5454.02,188870,5396.50057620481,5444.5268368568,5357.08430304239,5444.5268368568,189199.316720549,0.0,1.0
2025-08-11,5364.25,5431.83,5349.09,5381.84,174991,5354.91308880589,5422.37546034739,5339.77947601262,5372.47247198752,175296.117076537,0.0,1.0
2025-08-12,5461.54,5468.17,5364.25,5364.25,144561,5452.03374768829,5458.6522076368,5354.91308880589,5354.91308880589,144813.058847034,0.0,1.0
2025-08-13,5447.92,5483.34,5403.1794,5483.34,190480,5438.43745440041,5473.79580302426,5393.77472903506,5473.79580302426,190812.123942025,0.0,1.0
2025-08-14,5484.77,5519.295,5418.92,5467.0,179799,5475.22331399355,5509.68822043732,5409.48793124705,5457.48424411647,180112.500381416,0.0,1.0
2025-08-15,5454.29,5514.44,5437.22,5514.44,158024,5444.79636689995,5504.84167095768,5427.75607861624,5504.84167095768,158299.533146863,0.0,1.0
2025-08-18,5532.0,5535.88,5419.52,5449.04,169509,5522.37110635675,5526.24435290278,5410.0868868985,5439.55550494978,169804.558574594,0.0,1.0
2025-08-19,5584.08,5602.57,5526.15,5539.12,199809,5574.36045690249,5592.8182735613,5516.53128875512,5529.4787134206,200157.39013404,0.0,1.0
2025-08-20,5639.78,5647.87,5582.2775,5584.0,175482,5629.96350654531,5638.03942524567,5572.5610942996,5574.28059614896,175787.973191907,0.0,1.0
2025-08-21,5710.74,5714.75,5599.08,5647.84,156373,5700.7999949233,5704.80301519382,5589.33434818871,5638.0094774631,156645.654437139,0.0,1.0
2025-08-22,5720.87,5794.9999,5665.05,5725.22,195558,5710.9123628386,5784.91323374914,5655.18952206549,5715.2547913116,195898.978023175,0.0,1.0
2025-08-25,5703.6,5774.48,5700.12,5708.18,115620,5693.67242267107,5764.42905029553,5690.19847989266,5698.24445081046,115821.596861491,0.0,1.0
2025-08-26,5705.68,5728.164,5643.64,5700.87,170965,5695.74880226275,5718.19366704137,5633.81678790296,5690.94717445697,171263.097279233,0.0,1.0
2025-08-27,5615.68,5693.0,5581.0569,5676.19,151452,5605.90545454545,5683.09087282881,5571.34261885267,5666.31013199405,151716.074103673,0.0,1.0
2025-08-28,5651.99,5665.715,5595.0,5630.0,167952,5642.15225405229,5655.85336457918,5585.26144975886,5620.2005294267,168244.843764757,0.0,1.0
2025-08-29,5599.05,5634.14,5587.75,5634.14,138932,5589.30440040613,5624.33332342169,5578.02406897052,5624.33332342169,139174.244033565,0.0,1.0
2025-09-02,5505.55,5577.32,5456.97,5577.32,244599,5495.96714472205,5567.6122232295,5447.47170214309,5567.6122232295,245025.486686767,0.0,1.0
2025-09-03,5582.95,5596.92,5485.0,5524.86,185841,5573.23242375893,5587.17810784349,5475.45291365993,5515.24353410451,186165.03530822,0.0,1.0
2025-09-04,5585.86,5598.5,5453.945,5570.0,220370,5576.13735866845,5588.75535772564,5444.45196740037,5560.30496428183,220754.240618984,0.0,1.0
2025-09-05,5505.8,5652.505,5455.0,5594.07,202426,5505.8,5652.505,5455.0,5594.07,202426,9.6,1.0
2025-09-08,5569.7,5638.5,5509.975,5528.49,214137,5569.7,5638.5,5509.975,5528.49,214137,0.0,1.0
2025-09-09,5571.83,5604.43,5517.5,5546.8,158878,5571.83,5604.43,5517.5,5546.8,158878,0.0,1.0
2025-09-10,5474.81,5564.0,5375.2,5564.0,249674,5474.81,5564.0,5375.2,5564.0,249674,0.0,1.0
2025-09-11,5498.0,5536.995,5410.0,5474.81,179830,5498.0,5536.995,5410.0,5474.81,179830,0.0,1.0
2025-09-12,5458.32,5520.0,5437.6924,5461.0,128815,5458.32,5520.0,5437.6924,5461.0,128815,0.0,1.0
2025-09-15,5559.83,5560.0,5424.0,5500.0,165157,5559.83,5560.0,5424.0,5500.0,165157,0.0,1.0
2025-09-16,5475.01,5576.58,5430.05,5576.58,172321,5475.01,5576.58,5430.05,5576.58,172321,0.0,1.0
2025-09-17,5553.7,5557.395,5454.96,5493.84,211539,5553.7,5557.395,5454.96,5493.84,211539,0.0,1.0
2025-09-18,5442.88,5587.745,5410.79,5557.0,234862,5442.88,5587.745,5410.79,5557.0,234862,0.0,1.0
2025-09-19,5444.44,5465.663,5400.0,5447.96,420593,5444.44,5465.663,5400.0,5447.96,420593,0.0,1.0
2025-09-22,5457.13,5477.35,5370.0001,5400.0,214432,5457.13,5477.35,5370.0001,5400.0,214432,0.0,1.0
2025-09-23,5509.02,5517.58,5423.91,5425.0,179158,5509.02,5517.58,5423.91,5425.0,179158,0.0,1.0
2025-09-24,5525.6,5528.07,5428.495,5528.07,152318,5525.6,5528.07,5428.495,5528.07,152318,0.0,1.0
2025-09-25,5575.73,5582.19,5454.0,5522.99,245251,5575.73,5582.19,5454.0,5522.99,245251,0.0,1.0
2025-09-26,5548.0,5586.62,5481.94,5578.45,162281,5548.0,5586.62,5481.94,5578.45,162281,0.0,1.0
2025-09-29,5454.81,5586.05,5448.03,5571.66,237330,5454.81,5586.05,5448.03,5571.66,237330,0.0,1.0
2025-09-30,5399.27,5458.105,5350.94,5427.0,197481,5399.27,5458.105,5350.94,5427.0,197481,0.0,1.0
2025-10-01,5350.56,5375.23,5250.0027,5352.0,324244,5350.56,5375.23,5250.0027,5352.0,324244,0.0,1.0
2025-10-02,5424.55,5430.96,5301.0,5325.39,208541,5424.55,5430.96,5301.0,5325.39,208541,0.0,1.0
2025-10-03,5418.05,5465.82,5370.13,5449.47,269591,5418.05,5465.82,5370.13,5449.47,269591,0.0,1.0
2025-10-06,5419.87,5624.89,5260.075,5368.04,353973,5419.87,5624.89,5260.075,5368.04,353973,0.0,1.0
2025-10-07,5242.0,5422.22,5188.0,5422.22,264701,5242.0,5422.22,5188.0,5422.22,264701,0.0,1.0
2025-10-08,5131.23,5238.23,5110.0,5223.0,289152,5131.23,5238.23,5110.0,5223.0,289152,0.0,1.0
2025-10-09,5191.93,5210.83,5038.77,5082.79,222507,5191.93,5210.83,5038.77,5082.79,222507,0.0,1.0
2025-10-10,5164.93,5239.975,5130.85,5194.21,197037,5164.93,5239.975,5130.85,5194.21,197037,0.0,1.0
2025-10-13,5253.85,5263.2861,5169.45,5203.84,204759,5253.85,5263.2861,5169.45,5203.84,204759,0.0,1.0
2025-10-14,5280.14,5318.265,5196.0043,5209.68,207136,5280.14,5318.265,5196.0043,5209.68,207136,0.0,1.0
2025-10-15,5080.86,5291.98,5063.0,5291.98,275038,5080.86,5291.98,5063.0,5291.98,275038,0.0,1.0
2025-10-16,4952.31,5087.69,4930.81,5059.69,305764,4952.31,5087.69,4930.81,5059.69,305764,0.0,1.0
2025-10-17,5070.02,5083.625,4923.55,4948.9,292298,5070.02,5083.625,4923.55,4948.9,292298,0.0,1.0
2025-10-20,5141.88,5173.0,5080.425,5105.8,299130,5141.88,5173.0,5080.425,5105.8,299130,0.0,1.0
2025-10-21,5286.0,5309.89,5109.0,5140.0,304575,5286.0,5309.89,5109.0,5140.0,304575,0.0,1.0
2025-10-22,5230.59,5327.96,5206.66,5327.96,195797,5230.59,5327.96,5206.66,5327.96,195797,0.0,1.0
2025-10-23,5093.47,5258.0,5080.5,5258.0,310747,5093.47,5258.0,5080.5,5258.0,310747,0.0,1.0
2025-10-24,5146.16,5176.0738,5080.0,5130.0,225611,5146.16,5176.0738,5080.0,5130.0,225611,0.0,1.0
2025-10-27,5254.4,5263.44,5202.83,5234.79,214985,5254.4,5263.44,5202.83,5234.79,214985,0.0,1.0
2025-10-28,5120.57,5275.0,5120.57,5240.58,407509,5120.57,5275.0,5120.57,5240.58,407509,0.0,1.0
2025-10-29,5075.86,5220.0,4928.1375,5200.01,461708,5075.86,5220.0,4928.1375,5200.01,461708,0.0,1.0
2025-10-30,5080.21,5279.7573,5055.0,5063.39,325953,5080.21,5279.7573,5055.0,5063.39,325953,0.0,1.0
2025-10-31,5077.74,5109.83,5029.52,5065.17,177252,5077.74,5109.83,5029.52,5065.17,177252,0.0,1.0
2025-11-03,5030.55,5085.23,4983.29,5063.6,226999,5030.55,5085.23,4983.29,5063.6,226999,0.0,1.0
2025-11-04,4991.76,5080.0,4953.54,4998.5,226961,4991.76,5080.0,4953.54,4998.5,226961,0.0,1.0
2025-11-05,4911.15,4988.99,4886.99,4981.01,254802,4911.15,4988.99,4886.99,4981.01,254802,0.0,1.0
2025-11-06,4899.05,4930.0,4855.4,4880.0,293267,4899.05,4930.0,4855.4,4880.0,293267,0.0,1.0
2025-11-07,4940.0,5014.42,4905.05,4917.45,271602,4940.0,5014.42,4905.05,4917.45,271602,0.0,1.0
2025-11-10,4958.4,5033.57,4943.27,4956.06,263261,4958.4,5033.57,4943.27,4956.06,263261,0.0,1.0
2025-11-11,5050.65,5071.88,4958.4,4973.0,203643,5050.65,5071.88,4958.4,4973.0,203643,0.0,1.0
2025-11-12,5175.58,5183.09,5018.23,5055.0,241873,5175.58,5183.09,5018.23,5055.0,241873,0.0,1.0
2025-11-13,5075.61,5235.838,5063.1,5209.35,293769,5075.61,5235.838,5063.1,5209.35,293769,0.0,1.0
2025-11-14,5048.01,5128.87,5020.51,5081.65,205510,5048.01,5128.87,5020.51,5081.65,205510,0.0,1.0
2025-11-17,4804.01,5089.0361,4773.0,5030.0,417598,4804.01,5089.0361,4773.0,5030.0,417598,0.0,1.0
2025-11-18,4783.01,4862.415,4755.12,4798.19,325651,4783.01,4862.415,4755.12,4798.19,325651,0.0,1.0
2025-11-19,4690.77,4788.485,4662.54,4770.15,346318,4690.77,4788.485,4662.54,4770.15,346318,0.0,1.0
2025-11-20,4583.1,4707.5,4571.12,4673.0,361805,4583.1,4707.5,4571.12,4673.0,361805,0.0,1.0
2025-11-21,4768.0,4799.66,4600.5,4600.5,476701,4768.0,4799.66,4600.5,4600.5,476701,0.0,1.0
2025-11-24,4875.37,4900.0,4811.25,4833.39,402236,4875.37,4900.0,4811.25,4833.39,402236,0.0,1.0
2025-11-25,4906.24,4952.27,4867.01,4882.51,335258,4906.24,4952.27,4867.01,4882.51,335258,0.0,1.0
2025-11-26,4911.85,4950.0,4889.36,4899.63,283694,4911.85,4950.0,4889.36,4899.63,283694,0.0,1.0